ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
009680/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183800,284854905,9710,9710,9710,9710,388
20250508,183700,284854905,9710,9710,9710,9710,0
20250508,183600,284854905,9710,9710,9710,9710,0
20250508,183500,284854905,9710,9710,9710,9710,0
20250508,183400,284854905,9710,9710,9710,9710,0
20250508,183300,284854905,9710,9710,9710,9710,0
20250508,183200,284854905,9710,9710,9710,9710,0
20250508,183100,284854905,9710,9710,9710,9710,0
20250508,183000,284854905,9710,9710,9710,9710,0
20250508,182900,284854905,9710,9710,9710,9710,0
20250508,182800,284854905,9710,9710,9710,9710,0
20250508,182700,284854905,9710,9710,9710,9710,0
20250508,182600,284854905,9710,9710,9710,9710,0
20250508,182500,284854905,9710,9710,9710,9710,0
20250508,182400,284854905,9710,9710,9710,9710,0
20250508,182300,284854905,9710,9710,9710,9710,0
20250508,182200,284854905,9710,9710,9710,9710,0
20250508,182100,284854905,9710,9710,9710,9710,0
20250508,182000,284854905,9710,9710,9710,9710,0
20250508,181900,284854905,9710,9710,9710,9710,0
20250508,181800,284854905,9710,9710,9710,9710,0
20250508,181700,284854905,9710,9710,9710,9710,0
20250508,181600,284854905,9710,9710,9710,9710,0
20250508,181500,284854905,9710,9710,9710,9710,0
20250508,181400,284854905,9710,9710,9710,9710,0
20250508,181300,284854905,9710,9710,9710,9710,0
20250508,181200,284854905,9710,9710,9710,9710,0
20250508,181100,284854905,9710,9710,9710,9710,0
20250508,181000,284854905,9710,9710,9710,9710,0
20250508,180900,284854905,9710,9710,9710,9710,0
20250508,180800,284854905,9710,9710,9710,9710,388
20250508,180700,284854905,9710,9710,9710,9710,0
20250508,180600,284854905,9710,9710,9710,9710,0
20250508,180500,284854905,9710,9710,9710,9710,0
20250508,180400,284854905,9710,9710,9710,9710,0
20250508,180300,284854905,9710,9710,9710,9710,0
20250508,180200,284854905,9710,9710,9710,9710,0
20250508,180100,284854905,9710,9710,9710,9710,0
20250508,180000,284854905,9710,9710,9710,9710,0
20250508,175900,284854905,9710,9710,9710,9710,0
20250508,175800,284854905,9710,9710,9710,9710,0
20250508,175700,284854905,9710,9710,9710,9710,0
20250508,175600,284854905,9710,9710,9710,9710,0
20250508,175500,284854905,9710,9710,9710,9710,0
20250508,175400,284854905,9710,9710,9710,9710,0
20250508,175300,284854905,9710,9710,9710,9710,0
20250508,175200,284854905,9710,9710,9710,9710,0
20250508,175100,284854905,9710,9710,9710,9710,0
20250508,175000,284854905,9710,9710,9710,9710,0
20250508,174900,284854905,9710,9710,9710,9710,0
20250508,174800,284854905,9710,9710,9710,9710,0
20250508,174700,284854905,9710,9710,9710,9710,0
20250508,174600,284854905,9710,9710,9710,9710,0
20250508,174500,284854905,9710,9710,9710,9710,0
20250508,174400,284854905,9710,9710,9710,9710,0
20250508,174300,284854905,9710,9710,9710,9710,0
20250508,174200,284854905,9710,9710,9710,9710,0
20250508,174100,284854905,9710,9710,9710,9710,0
20250508,174000,284854905,9710,9710,9710,9710,0
20250508,173900,284854905,9710,9710,9710,9710,0
20250508,173800,284854905,9710,9710,9710,9710,388
20250508,173700,284854905,9710,9710,9710,9710,0
20250508,173600,284854905,9710,9710,9710,9710,0
20250508,173500,284854905,9710,9710,9710,9710,0
20250508,173400,284854905,9710,9710,9710,9710,0
20250508,173300,284854905,9710,9710,9710,9710,0
20250508,173200,284854905,9710,9710,9710,9710,0
20250508,173100,284854905,9710,9710,9710,9710,0
20250508,173000,284854905,9710,9710,9710,9710,0
20250508,172900,284854905,9710,9710,9710,9710,0
20250508,172800,284854905,9710,9710,9710,9710,0
20250508,172700,284854905,9710,9710,9710,9710,0
20250508,172600,284854905,9710,9710,9710,9710,0
20250508,172500,284854905,9710,9710,9710,9710,0
20250508,172400,284854905,9710,9710,9710,9710,0
20250508,172300,284854905,9710,9710,9710,9710,0
20250508,172200,284854905,9710,9710,9710,9710,0
20250508,172100,284854905,9710,9710,9710,9710,0
20250508,172000,284854905,9710,9710,9710,9710,0
20250508,171900,284854905,9710,9710,9710,9710,0
20250508,171800,284854905,9710,9710,9710,9710,0
20250508,171700,284854905,9710,9710,9710,9710,0
20250508,171600,284854905,9710,9710,9710,9710,0
20250508,171500,284854905,9710,9710,9710,9710,0
20250508,171400,284854905,9710,9710,9710,9710,0
20250508,171300,284854905,9710,9710,9710,9710,0
20250508,171200,284854905,9710,9710,9710,9710,0
20250508,171100,284854905,9710,9710,9710,9710,0
20250508,171000,284854905,9710,9710,9710,9710,0
20250508,170900,284854905,9710,9710,9710,9710,0
20250508,170800,284854905,9710,9710,9710,9710,388
20250508,170700,284854905,9710,9710,9710,9710,0
20250508,170600,284854905,9710,9710,9710,9710,0
20250508,170500,284854905,9710,9710,9710,9710,0
20250508,170400,284854905,9710,9710,9710,9710,0
20250508,170300,284854905,9710,9710,9710,9710,0
20250508,170200,284854905,9710,9710,9710,9710,0
20250508,170100,284854905,9710,9710,9710,9710,0
20250508,170000,284854905,9710,9710,9710,9710,0
20250508,165900,284854905,9710,9710,9710,9710,0
20250508,165800,284854905,9710,9710,9710,9710,0
20250508,165700,284854905,9710,9710,9710,9710,0
20250508,165600,284854905,9710,9710,9710,9710,0
20250508,165500,284854905,9710,9710,9710,9710,0
20250508,165400,284854905,9710,9710,9710,9710,0
20250508,165300,284854905,9710,9710,9710,9710,0
20250508,165200,284854905,9710,9710,9710,9710,0
20250508,165100,284854905,9710,9710,9710,9710,0
20250508,165000,284854905,9710,9710,9710,9710,0
20250508,164900,284854905,9710,9710,9710,9710,0
20250508,164800,284854905,9710,9710,9710,9710,0
20250508,164700,284854905,9710,9710,9710,9710,0
20250508,164600,284854905,9710,9710,9710,9710,0
20250508,164500,284854905,9710,9710,9710,9710,0
20250508,164400,284854905,9710,9710,9710,9710,0
20250508,164300,284854905,9710,9710,9710,9710,0
20250508,164200,284854905,9710,9710,9710,9710,0
20250508,164100,284854905,9710,9710,9710,9710,0
20250508,164000,284854905,9710,9710,9710,9710,0
20250508,163900,284854905,9710,9710,9710,9710,0
20250508,163800,284854905,9710,9710,9710,9710,388
20250508,163700,284854905,9710,9710,9710,9710,0
20250508,163600,284854905,9710,9710,9710,9710,0
20250508,163500,284854905,9710,9710,9710,9710,0
20250508,163400,284854905,9710,9710,9710,9710,0
20250508,163300,284854905,9710,9710,9710,9710,0
20250508,163200,284854905,9710,9710,9710,9710,0
20250508,163100,284854905,9710,9710,9710,9710,0
20250508,163000,284854905,9710,9710,9710,9710,0
20250508,162900,284854905,9710,9710,9710,9710,0
20250508,162800,284854905,9710,9710,9710,9710,0
20250508,162700,284854905,9710,9710,9710,9710,0
20250508,162600,284854905,9710,9710,9710,9710,0
20250508,162500,284854905,9710,9710,9710,9710,0
20250508,162400,284854905,9710,9710,9710,9710,0
20250508,162300,284854905,9710,9710,9710,9710,0
20250508,162200,284854905,9710,9710,9710,9710,0
20250508,162100,284854905,9710,9710,9710,9710,0
20250508,162000,284854905,9710,9710,9710,9710,0
20250508,161900,284854905,9710,9710,9710,9710,0
20250508,161800,284854905,9710,9710,9710,9710,0
20250508,161700,284854905,9710,9710,9710,9710,0
20250508,161600,284854905,9710,9710,9710,9710,0
20250508,161500,284854905,9710,9710,9710,9710,0
20250508,161400,284854905,9710,9710,9710,9710,0
20250508,161300,284854905,9710,9710,9710,9710,0
20250508,161200,284854905,9710,9710,9710,9710,0
20250508,161100,284854905,9710,9710,9710,9710,0
20250508,161000,284854905,9710,9710,9710,9710,0
20250508,160900,284854905,9710,9710,9710,9710,0
20250508,160800,284854905,9710,9710,9710,9710,388
20250508,160700,284854905,9710,9710,9710,9710,0
20250508,160600,284854905,9710,9710,9710,9710,0
20250508,160500,284854905,9710,9710,9710,9710,0
20250508,160400,284854905,9710,9710,9710,9710,0
20250508,160300,284854905,9710,9710,9710,9710,0
20250508,160200,284854905,9710,9710,9710,9710,0
20250508,160100,284854905,9710,9710,9710,9710,0
20250508,160000,284854905,9710,9710,9710,9710,0
20250508,155900,284854905,9710,9710,9710,9710,0
20250508,155800,284854905,9710,9710,9710,9710,0
20250508,155700,284854905,9710,9710,9710,9710,0
20250508,155600,284854905,9710,9710,9710,9710,0
20250508,155500,284854905,9710,9710,9710,9710,0
20250508,155400,284854905,9710,9710,9710,9710,0
20250508,155300,284854905,9710,9710,9710,9710,0
20250508,155200,284854905,9710,9710,9710,9710,0
20250508,155100,284854905,9710,9710,9710,9710,0
20250508,155000,284854905,9710,9710,9710,9710,0
20250508,154900,284854905,9710,9710,9710,9710,0
20250508,154800,284854905,9710,9710,9710,9710,0
20250508,154700,284854905,9710,9710,9710,9710,0
20250508,154600,284854905,9710,9710,9710,9710,0
20250508,154500,284854905,9710,9710,9710,9710,0
20250508,154400,284854905,9710,9710,9710,9710,0
20250508,154300,284854905,9710,9710,9710,9710,0
20250508,154200,284854905,9710,9710,9710,9710,0
20250508,154100,284854905,9710,9710,9710,9710,0
20250508,154000,284854905,9710,9710,9710,9710,0
20250508,153900,284854905,9710,9710,9710,9710,0
20250508,153800,284854905,9710,9710,9710,9710,388
20250508,153700,284854905,9710,9710,9710,9710,0
20250508,153600,284854905,9710,9710,9710,9710,0
20250508,153500,284854905,9710,9710,9710,9710,0
20250508,153400,284854905,9710,9710,9710,9710,0
20250508,153300,284854905,9710,9710,9710,9710,0
20250508,153200,284854905,9710,9710,9710,9710,0
20250508,153100,284854905,9710,9710,9710,9710,0
20250508,153000,284854905,9710,9710,9710,9710,388
20250508,152900,281087425,9690,9690,9690,9690,0
20250508,152800,281087425,9690,9690,9690,9690,0
20250508,152700,281087425,9690,9690,9690,9690,0
20250508,152600,281087425,9690,9690,9690,9690,0
20250508,152500,281087425,9690,9690,9690,9690,0
20250508,152400,281087425,9690,9690,9690,9690,0
20250508,152300,281087425,9690,9690,9690,9690,0
20250508,152200,281087425,9690,9690,9690,9690,0
20250508,152100,281087425,9690,9690,9690,9690,0
20250508,152000,281087425,9690,9690,9690,9690,0
20250508,151900,281087425,9690,9690,9700,9690,56
20250508,151800,280544745,9700,9690,9700,9690,147
20250508,151700,279120275,9690,9690,9700,9690,61
20250508,151600,278529165,9690,9720,9720,9690,286
20250508,151500,275754585,9700,9720,9720,9700,892
20250508,151400,267089235,9720,9720,9730,9720,449
20250508,151300,262720805,9720,9710,9720,9710,264
20250508,151200,260156805,9710,9710,9710,9710,0
20250508,151100,260156805,9710,9710,9710,9710,5
20250508,151000,260108255,9710,9710,9710,9710,0
20250508,150900,260108255,9710,9700,9710,9700,403
20250508,150800,256195185,9710,9700,9710,9700,19
20250508,150700,256010875,9700,9710,9710,9700,10
20250508,150600,255913835,9720,9720,9720,9720,0
20250508,150500,255913835,9720,9720,9720,9720,0
20250508,150400,255913835,9720,9720,9720,9720,1
20250508,150300,255904115,9710,9710,9710,9710,0
20250508,150200,255904115,9710,9710,9710,9700,114
20250508,150100,254797235,9700,9700,9710,9700,15
20250508,150000,254651725,9710,9710,9720,9710,49
20250508,145900,254175915,9720,9720,9720,9720,0
20250508,145800,254175915,9720,9720,9720,9720,1
20250508,145700,254166195,9710,9710,9710,9710,0
20250508,145600,254166195,9710,9710,9710,9710,28
20250508,145500,253894315,9710,9710,9710,9710,0
20250508,145400,253894315,9710,9710,9710,9710,2
20250508,145300,253874895,9710,9710,9710,9690,2611
20250508,145200,228557635,9720,9720,9720,9720,3
20250508,145100,228528475,9720,9720,9720,9720,0
20250508,145000,228528475,9720,9720,9720,9710,116
20250508,144900,227401085,9720,9710,9720,9710,49
20250508,144800,226925285,9720,9720,9720,9720,0
20250508,144700,226925285,9720,9710,9720,9710,27
20250508,144600,226663085,9710,9710,9710,9710,76
20250508,144500,225925125,9720,9710,9720,9710,160
20250508,144400,224371495,9720,9720,9720,9720,112
20250508,144300,223282855,9720,9720,9720,9710,216
20250508,144200,221184465,9710,9710,9710,9710,39
20250508,144100,220805775,9710,9710,9710,9710,6
20250508,144000,220747515,9710,9710,9710,9710,34
20250508,143900,220417375,9710,9710,9710,9710,39
20250508,143800,220038685,9710,9710,9710,9710,7
20250508,143700,219970715,9710,9710,9710,9710,12
20250508,143600,219854195,9710,9710,9710,9710,19
20250508,143500,219669705,9710,9710,9710,9710,25
20250508,143400,219426955,9710,9710,9710,9710,7
20250508,143300,219358985,9710,9710,9710,9710,4
20250508,143200,219320145,9710,9710,9710,9710,25
20250508,143100,219077395,9710,9710,9710,9710,0
20250508,143000,219077395,9710,9710,9710,9710,38
20250508,142900,218708415,9710,9710,9710,9710,25
20250508,142800,218465665,9720,9720,9720,9720,0
20250508,142700,218465665,9720,9720,9720,9720,0
20250508,142600,218465665,9720,9720,9720,9720,90
20250508,142500,217590865,9710,9710,9710,9710,25
20250508,142400,217348115,9720,9720,9720,9720,100
20250508,142300,216376115,9730,9730,9730,9730,0
20250508,142200,216376115,9730,9710,9730,9710,208
20250508,142100,214353555,9710,9710,9710,9710,0
20250508,142000,214353555,9710,9710,9710,9710,0
20250508,141900,214353555,9710,9710,9710,9700,154
20250508,141800,212858275,9710,9710,9710,9710,24
20250508,141700,212625235,9710,9710,9710,9710,42
20250508,141600,212217415,9710,9710,9710,9710,0
20250508,141500,212217415,9710,9710,9710,9710,25
20250508,141400,211974665,9720,9720,9720,9720,1
20250508,141300,211964945,9710,9710,9710,9710,11
20250508,141200,211858135,9710,9710,9710,9710,0
20250508,141100,211858135,9710,9710,9710,9710,121
20250508,141000,210683225,9710,9710,9710,9710,7
20250508,140900,210615255,9710,9710,9710,9710,5
20250508,140800,210566705,9720,9730,9730,9720,77
20250508,140700,209818255,9730,9730,9730,9730,1
20250508,140600,209808525,9730,9730,9730,9730,0
20250508,140500,209808525,9730,9730,9730,9730,24
20250508,140400,209575005,9750,9750,9750,9750,1
20250508,140300,209565255,9750,9740,9790,9740,327
20250508,140200,206375975,9730,9710,9730,9710,842
20250508,140100,198186655,9720,9730,9730,9700,2748
20250508,140000,171507095,9730,9730,9730,9730,0
20250508,135900,171507095,9730,9730,9730,9730,22
20250508,135800,171293035,9730,9720,9730,9720,30
20250508,135700,171001425,9720,9720,9720,9720,11
20250508,135600,170894505,9720,9720,9720,9720,12
20250508,135500,170777865,9720,9700,9720,9700,280
20250508,135400,168060805,9710,9720,9730,9710,1245
20250508,135300,155969015,9720,9720,9720,9720,12
20250508,135200,155852375,9730,9730,9730,9730,21
20250508,135100,155648045,9730,9740,9740,9730,44
20250508,135000,155219555,9740,9740,9740,9740,44
20250508,134900,154790995,9740,9750,9750,9740,1156
20250508,134800,143530065,9750,9750,9750,9750,0
20250508,134700,143530065,9750,9750,9760,9750,30
20250508,134600,143237555,9760,9760,9760,9760,30
20250508,134500,142944755,9750,9750,9750,9750,3
20250508,134400,142915505,9750,9750,9750,9750,25
20250508,134300,142671755,9750,9750,9750,9750,2
20250508,134200,142652255,9750,9750,9750,9750,0
20250508,134100,142652255,9750,9750,9750,9750,0
20250508,134000,142652255,9750,9750,9750,9750,25
20250508,133900,142408505,9750,9740,9750,9740,123
20250508,133800,141209325,9740,9740,9740,9740,6
20250508,133700,141150885,9740,9750,9750,9740,46
20250508,133600,140702695,9750,9750,9750,9750,12
20250508,133500,140585695,9750,9750,9750,9750,7
20250508,133400,140517445,9750,9750,9750,9750,28
20250508,133300,140244445,9750,9750,9750,9750,0
20250508,133200,140244445,9750,9750,9750,9750,5
20250508,133100,140195695,9750,9750,9750,9750,0
20250508,133000,140195695,9750,9750,9750,9750,25
20250508,132900,139951945,9750,9750,9750,9750,1
20250508,132800,139942195,9750,9750,9750,9750,0
20250508,132700,139942195,9750,9740,9750,9740,120
20250508,132600,138772215,9740,9750,9760,9740,637
20250508,132500,132564205,9750,9750,9750,9750,12
20250508,132400,132447205,9750,9750,9750,9750,16
20250508,132300,132291205,9750,9750,9750,9750,40
20250508,132200,131901205,9750,9750,9750,9750,12
20250508,132100,131784205,9750,9750,9750,9750,14
20250508,132000,131647705,9750,9750,9750,9750,25
20250508,131900,131403955,9760,9760,9760,9760,0
20250508,131800,131403955,9760,9760,9760,9760,5
20250508,131700,131355155,9750,9750,9750,9750,0
20250508,131600,131355155,9750,9750,9750,9750,25
20250508,131500,131111405,9760,9760,9760,9760,5
20250508,131400,131062605,9760,9760,9760,9760,15
20250508,131300,130916205,9760,9760,9760,9760,0
20250508,131200,130916205,9760,9760,9760,9760,35
20250508,131100,130574605,9750,9750,9750,9750,0
20250508,131000,130574605,9750,9750,9750,9750,1
20250508,130900,130564855,9750,9750,9750,9750,0
20250508,130800,130564855,9750,9750,9750,9750,2
20250508,130700,130545355,9760,9760,9760,9760,0
20250508,130600,130545355,9760,9750,9760,9750,179
20250508,130500,128798625,9760,9760,9760,9760,10
20250508,130400,128701025,9760,9760,9760,9760,33
20250508,130300,128378945,9760,9760,9760,9760,39
20250508,130200,127998305,9760,9760,9760,9760,7
20250508,130100,127929985,9760,9760,9760,9760,19
20250508,130000,127744545,9770,9760,9770,9760,9
20250508,125900,127656675,9760,9760,9760,9760,34
20250508,125800,127324835,9770,9760,9770,9760,16
20250508,125700,127168645,9760,9760,9760,9760,1
20250508,125600,127158885,9770,9770,9770,9760,45
20250508,125500,126719535,9760,9760,9760,9760,16
20250508,125400,126563375,9760,9760,9760,9760,8
20250508,125300,126485295,9760,9760,9760,9760,6
20250508,125200,126426735,9760,9770,9770,9760,39
20250508,125100,126046065,9760,9760,9760,9760,6
20250508,125000,125987505,9760,9760,9760,9760,10
20250508,124900,125889905,9760,9760,9760,9760,25
20250508,124800,125645905,9760,9760,9760,9760,807
20250508,124700,117769585,9760,9760,9760,9760,21
20250508,124600,117564625,9760,9760,9760,9760,24
20250508,124500,117330385,9760,9760,9760,9760,0
20250508,124400,117330385,9760,9760,9760,9760,0
20250508,124300,117330385,9760,9760,9760,9760,100
20250508,124200,116354385,9770,9770,9770,9770,104
20250508,124100,115338305,9760,9760,9760,9760,8
20250508,124000,115260225,9760,9760,9760,9760,6
20250508,123900,115201665,9760,9760,9760,9760,41
20250508,123800,114801505,9770,9770,9770,9770,0
20250508,123700,114801505,9770,9770,9770,9770,54
20250508,123600,114273925,9770,9770,9770,9770,2
20250508,123500,114254385,9770,9770,9770,9770,25
20250508,123400,114010135,9780,9780,9780,9780,0
20250508,123300,114010135,9780,9780,9780,9780,0
20250508,123200,114010135,9780,9780,9780,9780,11
20250508,123100,113902555,9780,9780,9780,9780,0
20250508,123000,113902555,9780,9780,9780,9780,0
20250508,122900,113902555,9780,9770,9780,9770,318
20250508,122800,110792585,9770,9780,9780,9770,33
20250508,122700,110470145,9770,9770,9770,9770,8
20250508,122600,110391985,9770,9770,9770,9770,8
20250508,122500,110313825,9770,9770,9770,9770,48
20250508,122400,109844865,9770,9770,9770,9770,8
20250508,122300,109766705,9770,9770,9770,9770,6
20250508,122200,109708085,9770,9770,9780,9770,37
20250508,122100,109346585,9770,9770,9770,9770,0
20250508,122000,109346585,9770,9770,9770,9770,0
20250508,121900,109346585,9770,9770,9770,9770,0
20250508,121800,109346585,9770,9770,9770,9770,25
20250508,121700,109102335,9770,9770,9770,9770,5
20250508,121600,109053485,9770,9770,9770,9770,0
20250508,121500,109053485,9770,9770,9770,9770,30
20250508,121400,108760385,9770,9770,9770,9770,0
20250508,121300,108760385,9770,9770,9770,9770,4
20250508,121200,108721305,9780,9780,9780,9780,30
20250508,121100,108427905,9770,9770,9770,9770,24
20250508,121000,108193425,9770,9770,9770,9770,0
20250508,120900,108193425,9770,9770,9770,9770,0
20250508,120800,108193425,9770,9770,9770,9770,29
20250508,120700,107910095,9780,9770,9780,9770,127
20250508,120600,106669105,9760,9760,9760,9760,6
20250508,120500,106610545,9760,9760,9760,9760,6
20250508,120400,106551985,9760,9770,9770,9760,21
20250508,120300,106346875,9770,9770,9770,9770,6
20250508,120200,106288255,9770,9770,9770,9770,13
20250508,120100,106161245,9770,9770,9770,9770,43
20250508,120000,105741135,9770,9770,9770,9770,1
20250508,115900,105731365,9770,9770,9770,9770,0
20250508,115800,105731365,9770,9780,9780,9770,15
20250508,115700,105584715,9770,9770,9770,9770,25
20250508,115600,105340465,9770,9770,9770,9770,0
20250508,115500,105340465,9770,9770,9770,9770,1
20250508,115400,105330695,9770,9770,9770,9770,25
20250508,115300,105086445,9780,9780,9780,9780,0
20250508,115200,105086445,9780,9780,9780,9780,0
20250508,115100,105086445,9780,9780,9780,9780,6
20250508,115000,105027765,9770,9770,9770,9770,79
20250508,114900,104255935,9760,9760,9760,9760,1
20250508,114800,104246175,9770,9760,9770,9760,7
20250508,114700,104177825,9760,9770,9770,9760,40
20250508,114600,103787325,9770,9770,9770,9770,0
20250508,114500,103787325,9770,9770,9770,9770,0
20250508,114400,103787325,9770,9760,9770,9760,27
20250508,114300,103523775,9760,9770,9770,9760,49
20250508,114200,103045055,9760,9760,9770,9760,23
20250508,114100,102820545,9760,9760,9760,9760,7
20250508,114000,102752225,9770,9760,9770,9760,34
20250508,113900,102420355,9760,9760,9760,9760,13
20250508,113800,102293475,9760,9760,9760,9760,18
20250508,113700,102117795,9760,9760,9770,9760,53
20250508,113600,101600315,9760,9760,9760,9760,6
20250508,113500,101541755,9760,9760,9760,9760,7
20250508,113400,101473435,9760,9760,9760,9760,11
20250508,113300,101366075,9760,9760,9760,9760,40
20250508,113200,100975675,9760,9760,9760,9760,6
20250508,113100,100917115,9760,9760,9760,9760,6
20250508,113000,100858555,9770,9760,9770,9760,7
20250508,112900,100790225,9760,9760,9760,9760,12
20250508,112800,100673105,9770,9770,9770,9770,29
20250508,112700,100389775,9760,9760,9760,9760,1
20250508,112600,100380015,9760,9760,9760,9760,1
20250508,112500,100370255,9780,9780,9780,9780,0
20250508,112400,100370255,9780,9780,9780,9780,0
20250508,112300,100370255,9780,9760,9780,9760,79
20250508,112200,99598355,9770,9770,9770,9770,0
20250508,112100,99598355,9770,9770,9770,9770,54
20250508,112000,99070775,9770,9770,9770,9770,18
20250508,111900,98894915,9770,9770,9770,9770,0
20250508,111800,98894915,9770,9770,9770,9770,0
20250508,111700,98894915,9770,9770,9770,9770,1
20250508,111600,98885145,9775,9775,9775,9775,1
20250508,111500,98875370,9780,9770,9780,9770,113
20250508,111400,97771030,9770,9770,9770,9770,3
20250508,111300,97741720,9760,9760,9760,9760,28
20250508,111200,97468440,9770,9770,9770,9770,0
20250508,111100,97468440,9770,9770,9770,9770,0
20250508,111000,97468440,9770,9770,9770,9770,35
20250508,110900,97126490,9770,9770,9780,9770,101
20250508,110800,96139660,9770,9770,9770,9770,0
20250508,110700,96139660,9770,9770,9770,9770,118
20250508,110600,94986800,9770,9770,9780,9770,134
20250508,110500,93676600,9770,9770,9780,9770,14
20250508,110400,93539790,9770,9770,9770,9770,7
20250508,110300,93471400,9770,9770,9780,9770,36
20250508,110200,93119625,9780,9780,9780,9780,0
20250508,110100,93119625,9780,9770,9780,9770,8
20250508,110000,93041435,9780,9780,9780,9780,3
20250508,105900,93012095,9770,9770,9770,9770,25
20250508,105800,92767845,9770,9770,9770,9770,0
20250508,105700,92767845,9770,9770,9770,9770,0
20250508,105600,92767845,9770,9770,9770,9760,139
20250508,105500,91410055,9760,9760,9760,9760,12
20250508,105400,91292935,9760,9770,9770,9760,9
20250508,105300,91205065,9770,9770,9770,9770,0
20250508,105200,91205065,9770,9770,9770,9770,2
20250508,105100,91185525,9760,9760,9760,9760,0
20250508,105000,91185525,9760,9760,9760,9760,0
20250508,104900,91185525,9760,9760,9760,9760,29
20250508,104800,90902485,9760,9760,9760,9760,0
20250508,104700,90902485,9760,9750,9760,9750,101
20250508,104600,89916785,9760,9760,9760,9760,10
20250508,104500,89819185,9750,9750,9750,9750,102
20250508,104400,88824685,9760,9770,9770,9760,62
20250508,104300,88219555,9760,9780,9780,9760,14
20250508,104200,88082885,9760,9780,9780,9760,2019
20250508,104100,68359315,9780,9780,9780,9780,18
20250508,104000,68183275,9780,9780,9780,9780,9
20250508,103900,68095255,9780,9780,9780,9780,31
20250508,103800,67792075,9780,9790,9790,9780,7
20250508,103700,67723605,9780,9780,9780,9780,0
20250508,103600,67723605,9780,9780,9780,9780,12
20250508,103500,67606245,9780,9780,9780,9780,18
20250508,103400,67430205,9790,9790,9790,9790,3
20250508,103300,67400835,9790,9790,9790,9790,0
20250508,103200,67400835,9790,9790,9790,9790,7
20250508,103100,67332305,9790,9790,9790,9790,0
20250508,103000,67332305,9790,9790,9790,9790,37
20250508,102900,66970075,9790,9790,9790,9790,40
20250508,102800,66578475,9780,9790,9790,9780,48
20250508,102700,66108875,9790,9790,9790,9790,9
20250508,102600,66020765,9790,9790,9790,9790,1
20250508,102500,66010975,9790,9790,9790,9790,0
20250508,102400,66010975,9790,9780,9790,9780,45
20250508,102300,65570465,9770,9770,9770,9770,0
20250508,102200,65570465,9770,9770,9770,9770,0
20250508,102100,65570465,9770,9800,9800,9770,757
20250508,102000,58170295,9800,9800,9800,9800,30
20250508,101900,57876295,9800,9790,9800,9790,64
20250508,101800,57249385,9790,9790,9790,9790,0
20250508,101700,57249385,9790,9790,9790,9790,41
20250508,101600,56847995,9780,9780,9780,9780,2
20250508,101500,56828435,9780,9790,9790,9780,6
20250508,101400,56769745,9790,9790,9790,9790,11
20250508,101300,56662055,9800,9800,9800,9800,0
20250508,101200,56662055,9800,9800,9800,9800,0
20250508,101100,56662055,9800,9800,9810,9790,31
20250508,101000,56358485,9800,9800,9800,9800,0
20250508,100900,56358485,9800,9800,9800,9800,4
20250508,100800,56319285,9790,9790,9790,9790,25
20250508,100700,56074535,9800,9800,9800,9800,4
20250508,100600,56035335,9800,9800,9800,9800,0
20250508,100500,56035335,9800,9800,9800,9800,0
20250508,100400,56035335,9800,9800,9800,9790,44
20250508,100300,55604435,9800,9800,9800,9800,0
20250508,100200,55604435,9800,9800,9800,9800,3
20250508,100100,55575035,9800,9790,9800,9790,28
20250508,100000,55300885,9800,9800,9800,9800,103
20250508,095900,54291485,9820,9820,9820,9820,0
20250508,095800,54291485,9820,9810,9820,9810,10
20250508,095700,54193295,9800,9800,9800,9790,37
20250508,095600,53830945,9800,9800,9800,9800,3
20250508,095500,53801545,9790,9790,9790,9790,5
20250508,095400,53752595,9790,9795,9795,9790,38
20250508,095300,53380550,9790,9790,9790,9790,0
20250508,095200,53380550,9790,9790,9790,9790,0
20250508,095100,53380550,9790,9790,9790,9790,0
20250508,095000,53380550,9790,9800,9800,9790,98
20250508,094900,52420780,9820,9820,9820,9820,0
20250508,094800,52420780,9820,9820,9820,9820,0
20250508,094700,52420780,9820,9800,9820,9800,570
20250508,094600,46824820,9800,9800,9800,9800,0
20250508,094500,46824820,9800,9800,9800,9800,0
20250508,094400,46824820,9800,9800,9800,9800,34
20250508,094300,46491620,9800,9800,9800,9800,0
20250508,094200,46491620,9800,9810,9810,9800,42
20250508,094100,46079920,9820,9790,9820,9790,103
20250508,094000,45069600,9790,9800,9800,9790,3
20250508,093900,45040220,9800,9810,9810,9790,365
20250508,093800,41466040,9820,9820,9820,9820,0
20250508,093700,41466040,9820,9810,9830,9810,195
20250508,093600,39550120,9830,9830,9830,9830,2
20250508,093500,39530460,9830,9830,9830,9830,3
20250508,093400,39500970,9820,9800,9890,9800,597
20250508,093300,33637690,9810,9810,9810,9810,1
20250508,093200,33627880,9810,9800,9810,9800,96
20250508,093100,32686570,9800,9800,9800,9800,3
20250508,093000,32657170,9790,9800,9800,9790,183
20250508,092900,30864070,9800,9800,9800,9800,0
20250508,092800,30864070,9800,9800,9800,9800,0
20250508,092700,30864070,9800,9790,9800,9790,25
20250508,092600,30619220,9780,9790,9790,9780,91
20250508,092500,29728710,9780,9780,9780,9780,1
20250508,092400,29718930,9780,9780,9780,9780,0
20250508,092300,29718930,9780,9780,9780,9780,150
20250508,092200,28251930,9780,9780,9780,9780,307
20250508,092100,25249470,9780,9780,9780,9780,0
20250508,092000,25249470,9780,9790,9790,9780,45
20250508,091900,24809120,9800,9800,9800,9800,0
20250508,091800,24809120,9800,9800,9800,9800,128
20250508,091700,23554720,9800,9810,9810,9800,96
20250508,091600,22613900,9810,9810,9810,9810,5
20250508,091500,22564850,9830,9810,9830,9810,250
20250508,091400,20109170,9810,9810,9810,9810,5
20250508,091300,20060120,9810,9820,9820,9810,75
20250508,091200,19324350,9820,9850,9850,9810,1085
20250508,091100,8649160,9840,9860,9890,9830,368
20250508,091000,5015400,9860,9860,9860,9860,6
20250508,090900,4956240,9860,9850,9860,9840,20
20250508,090800,4759330,9860,9860,9860,9860,5
20250508,090700,4710030,9860,9860,9860,9860,8
20250508,090600,4631150,9870,9870,9870,9870,8
20250508,090500,4552190,9870,9870,9870,9870,5
20250508,090400,4502840,9870,9880,9880,9850,17
20250508,090300,4335080,9880,9830,9880,9830,45
20250508,090200,3892480,9830,9860,9860,9820,363
20250508,090100,324520,9830,9880,9880,9830,8
20250508,090000,245580,9870,9820,9870,9820,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183800 284854905 9710 9710 9710 9710 388
3 20250508 183700 284854905 9710 9710 9710 9710 0
4 20250508 183600 284854905 9710 9710 9710 9710 0
5 20250508 183500 284854905 9710 9710 9710 9710 0
6 20250508 183400 284854905 9710 9710 9710 9710 0
7 20250508 183300 284854905 9710 9710 9710 9710 0
8 20250508 183200 284854905 9710 9710 9710 9710 0
9 20250508 183100 284854905 9710 9710 9710 9710 0
10 20250508 183000 284854905 9710 9710 9710 9710 0
11 20250508 182900 284854905 9710 9710 9710 9710 0
12 20250508 182800 284854905 9710 9710 9710 9710 0
13 20250508 182700 284854905 9710 9710 9710 9710 0
14 20250508 182600 284854905 9710 9710 9710 9710 0
15 20250508 182500 284854905 9710 9710 9710 9710 0
16 20250508 182400 284854905 9710 9710 9710 9710 0
17 20250508 182300 284854905 9710 9710 9710 9710 0
18 20250508 182200 284854905 9710 9710 9710 9710 0
19 20250508 182100 284854905 9710 9710 9710 9710 0
20 20250508 182000 284854905 9710 9710 9710 9710 0
21 20250508 181900 284854905 9710 9710 9710 9710 0
22 20250508 181800 284854905 9710 9710 9710 9710 0
23 20250508 181700 284854905 9710 9710 9710 9710 0
24 20250508 181600 284854905 9710 9710 9710 9710 0
25 20250508 181500 284854905 9710 9710 9710 9710 0
26 20250508 181400 284854905 9710 9710 9710 9710 0
27 20250508 181300 284854905 9710 9710 9710 9710 0
28 20250508 181200 284854905 9710 9710 9710 9710 0
29 20250508 181100 284854905 9710 9710 9710 9710 0
30 20250508 181000 284854905 9710 9710 9710 9710 0
31 20250508 180900 284854905 9710 9710 9710 9710 0
32 20250508 180800 284854905 9710 9710 9710 9710 388
33 20250508 180700 284854905 9710 9710 9710 9710 0
34 20250508 180600 284854905 9710 9710 9710 9710 0
35 20250508 180500 284854905 9710 9710 9710 9710 0
36 20250508 180400 284854905 9710 9710 9710 9710 0
37 20250508 180300 284854905 9710 9710 9710 9710 0
38 20250508 180200 284854905 9710 9710 9710 9710 0
39 20250508 180100 284854905 9710 9710 9710 9710 0
40 20250508 180000 284854905 9710 9710 9710 9710 0
41 20250508 175900 284854905 9710 9710 9710 9710 0
42 20250508 175800 284854905 9710 9710 9710 9710 0
43 20250508 175700 284854905 9710 9710 9710 9710 0
44 20250508 175600 284854905 9710 9710 9710 9710 0
45 20250508 175500 284854905 9710 9710 9710 9710 0
46 20250508 175400 284854905 9710 9710 9710 9710 0
47 20250508 175300 284854905 9710 9710 9710 9710 0
48 20250508 175200 284854905 9710 9710 9710 9710 0
49 20250508 175100 284854905 9710 9710 9710 9710 0
50 20250508 175000 284854905 9710 9710 9710 9710 0
51 20250508 174900 284854905 9710 9710 9710 9710 0
52 20250508 174800 284854905 9710 9710 9710 9710 0
53 20250508 174700 284854905 9710 9710 9710 9710 0
54 20250508 174600 284854905 9710 9710 9710 9710 0
55 20250508 174500 284854905 9710 9710 9710 9710 0
56 20250508 174400 284854905 9710 9710 9710 9710 0
57 20250508 174300 284854905 9710 9710 9710 9710 0
58 20250508 174200 284854905 9710 9710 9710 9710 0
59 20250508 174100 284854905 9710 9710 9710 9710 0
60 20250508 174000 284854905 9710 9710 9710 9710 0
61 20250508 173900 284854905 9710 9710 9710 9710 0
62 20250508 173800 284854905 9710 9710 9710 9710 388
63 20250508 173700 284854905 9710 9710 9710 9710 0
64 20250508 173600 284854905 9710 9710 9710 9710 0
65 20250508 173500 284854905 9710 9710 9710 9710 0
66 20250508 173400 284854905 9710 9710 9710 9710 0
67 20250508 173300 284854905 9710 9710 9710 9710 0
68 20250508 173200 284854905 9710 9710 9710 9710 0
69 20250508 173100 284854905 9710 9710 9710 9710 0
70 20250508 173000 284854905 9710 9710 9710 9710 0
71 20250508 172900 284854905 9710 9710 9710 9710 0
72 20250508 172800 284854905 9710 9710 9710 9710 0
73 20250508 172700 284854905 9710 9710 9710 9710 0
74 20250508 172600 284854905 9710 9710 9710 9710 0
75 20250508 172500 284854905 9710 9710 9710 9710 0
76 20250508 172400 284854905 9710 9710 9710 9710 0
77 20250508 172300 284854905 9710 9710 9710 9710 0
78 20250508 172200 284854905 9710 9710 9710 9710 0
79 20250508 172100 284854905 9710 9710 9710 9710 0
80 20250508 172000 284854905 9710 9710 9710 9710 0
81 20250508 171900 284854905 9710 9710 9710 9710 0
82 20250508 171800 284854905 9710 9710 9710 9710 0
83 20250508 171700 284854905 9710 9710 9710 9710 0
84 20250508 171600 284854905 9710 9710 9710 9710 0
85 20250508 171500 284854905 9710 9710 9710 9710 0
86 20250508 171400 284854905 9710 9710 9710 9710 0
87 20250508 171300 284854905 9710 9710 9710 9710 0
88 20250508 171200 284854905 9710 9710 9710 9710 0
89 20250508 171100 284854905 9710 9710 9710 9710 0
90 20250508 171000 284854905 9710 9710 9710 9710 0
91 20250508 170900 284854905 9710 9710 9710 9710 0
92 20250508 170800 284854905 9710 9710 9710 9710 388
93 20250508 170700 284854905 9710 9710 9710 9710 0
94 20250508 170600 284854905 9710 9710 9710 9710 0
95 20250508 170500 284854905 9710 9710 9710 9710 0
96 20250508 170400 284854905 9710 9710 9710 9710 0
97 20250508 170300 284854905 9710 9710 9710 9710 0
98 20250508 170200 284854905 9710 9710 9710 9710 0
99 20250508 170100 284854905 9710 9710 9710 9710 0
100 20250508 170000 284854905 9710 9710 9710 9710 0
101 20250508 165900 284854905 9710 9710 9710 9710 0
102 20250508 165800 284854905 9710 9710 9710 9710 0
103 20250508 165700 284854905 9710 9710 9710 9710 0
104 20250508 165600 284854905 9710 9710 9710 9710 0
105 20250508 165500 284854905 9710 9710 9710 9710 0
106 20250508 165400 284854905 9710 9710 9710 9710 0
107 20250508 165300 284854905 9710 9710 9710 9710 0
108 20250508 165200 284854905 9710 9710 9710 9710 0
109 20250508 165100 284854905 9710 9710 9710 9710 0
110 20250508 165000 284854905 9710 9710 9710 9710 0
111 20250508 164900 284854905 9710 9710 9710 9710 0
112 20250508 164800 284854905 9710 9710 9710 9710 0
113 20250508 164700 284854905 9710 9710 9710 9710 0
114 20250508 164600 284854905 9710 9710 9710 9710 0
115 20250508 164500 284854905 9710 9710 9710 9710 0
116 20250508 164400 284854905 9710 9710 9710 9710 0
117 20250508 164300 284854905 9710 9710 9710 9710 0
118 20250508 164200 284854905 9710 9710 9710 9710 0
119 20250508 164100 284854905 9710 9710 9710 9710 0
120 20250508 164000 284854905 9710 9710 9710 9710 0
121 20250508 163900 284854905 9710 9710 9710 9710 0
122 20250508 163800 284854905 9710 9710 9710 9710 388
123 20250508 163700 284854905 9710 9710 9710 9710 0
124 20250508 163600 284854905 9710 9710 9710 9710 0
125 20250508 163500 284854905 9710 9710 9710 9710 0
126 20250508 163400 284854905 9710 9710 9710 9710 0
127 20250508 163300 284854905 9710 9710 9710 9710 0
128 20250508 163200 284854905 9710 9710 9710 9710 0
129 20250508 163100 284854905 9710 9710 9710 9710 0
130 20250508 163000 284854905 9710 9710 9710 9710 0
131 20250508 162900 284854905 9710 9710 9710 9710 0
132 20250508 162800 284854905 9710 9710 9710 9710 0
133 20250508 162700 284854905 9710 9710 9710 9710 0
134 20250508 162600 284854905 9710 9710 9710 9710 0
135 20250508 162500 284854905 9710 9710 9710 9710 0
136 20250508 162400 284854905 9710 9710 9710 9710 0
137 20250508 162300 284854905 9710 9710 9710 9710 0
138 20250508 162200 284854905 9710 9710 9710 9710 0
139 20250508 162100 284854905 9710 9710 9710 9710 0
140 20250508 162000 284854905 9710 9710 9710 9710 0
141 20250508 161900 284854905 9710 9710 9710 9710 0
142 20250508 161800 284854905 9710 9710 9710 9710 0
143 20250508 161700 284854905 9710 9710 9710 9710 0
144 20250508 161600 284854905 9710 9710 9710 9710 0
145 20250508 161500 284854905 9710 9710 9710 9710 0
146 20250508 161400 284854905 9710 9710 9710 9710 0
147 20250508 161300 284854905 9710 9710 9710 9710 0
148 20250508 161200 284854905 9710 9710 9710 9710 0
149 20250508 161100 284854905 9710 9710 9710 9710 0
150 20250508 161000 284854905 9710 9710 9710 9710 0
151 20250508 160900 284854905 9710 9710 9710 9710 0
152 20250508 160800 284854905 9710 9710 9710 9710 388
153 20250508 160700 284854905 9710 9710 9710 9710 0
154 20250508 160600 284854905 9710 9710 9710 9710 0
155 20250508 160500 284854905 9710 9710 9710 9710 0
156 20250508 160400 284854905 9710 9710 9710 9710 0
157 20250508 160300 284854905 9710 9710 9710 9710 0
158 20250508 160200 284854905 9710 9710 9710 9710 0
159 20250508 160100 284854905 9710 9710 9710 9710 0
160 20250508 160000 284854905 9710 9710 9710 9710 0
161 20250508 155900 284854905 9710 9710 9710 9710 0
162 20250508 155800 284854905 9710 9710 9710 9710 0
163 20250508 155700 284854905 9710 9710 9710 9710 0
164 20250508 155600 284854905 9710 9710 9710 9710 0
165 20250508 155500 284854905 9710 9710 9710 9710 0
166 20250508 155400 284854905 9710 9710 9710 9710 0
167 20250508 155300 284854905 9710 9710 9710 9710 0
168 20250508 155200 284854905 9710 9710 9710 9710 0
169 20250508 155100 284854905 9710 9710 9710 9710 0
170 20250508 155000 284854905 9710 9710 9710 9710 0
171 20250508 154900 284854905 9710 9710 9710 9710 0
172 20250508 154800 284854905 9710 9710 9710 9710 0
173 20250508 154700 284854905 9710 9710 9710 9710 0
174 20250508 154600 284854905 9710 9710 9710 9710 0
175 20250508 154500 284854905 9710 9710 9710 9710 0
176 20250508 154400 284854905 9710 9710 9710 9710 0
177 20250508 154300 284854905 9710 9710 9710 9710 0
178 20250508 154200 284854905 9710 9710 9710 9710 0
179 20250508 154100 284854905 9710 9710 9710 9710 0
180 20250508 154000 284854905 9710 9710 9710 9710 0
181 20250508 153900 284854905 9710 9710 9710 9710 0
182 20250508 153800 284854905 9710 9710 9710 9710 388
183 20250508 153700 284854905 9710 9710 9710 9710 0
184 20250508 153600 284854905 9710 9710 9710 9710 0
185 20250508 153500 284854905 9710 9710 9710 9710 0
186 20250508 153400 284854905 9710 9710 9710 9710 0
187 20250508 153300 284854905 9710 9710 9710 9710 0
188 20250508 153200 284854905 9710 9710 9710 9710 0
189 20250508 153100 284854905 9710 9710 9710 9710 0
190 20250508 153000 284854905 9710 9710 9710 9710 388
191 20250508 152900 281087425 9690 9690 9690 9690 0
192 20250508 152800 281087425 9690 9690 9690 9690 0
193 20250508 152700 281087425 9690 9690 9690 9690 0
194 20250508 152600 281087425 9690 9690 9690 9690 0
195 20250508 152500 281087425 9690 9690 9690 9690 0
196 20250508 152400 281087425 9690 9690 9690 9690 0
197 20250508 152300 281087425 9690 9690 9690 9690 0
198 20250508 152200 281087425 9690 9690 9690 9690 0
199 20250508 152100 281087425 9690 9690 9690 9690 0
200 20250508 152000 281087425 9690 9690 9690 9690 0
201 20250508 151900 281087425 9690 9690 9700 9690 56
202 20250508 151800 280544745 9700 9690 9700 9690 147
203 20250508 151700 279120275 9690 9690 9700 9690 61
204 20250508 151600 278529165 9690 9720 9720 9690 286
205 20250508 151500 275754585 9700 9720 9720 9700 892
206 20250508 151400 267089235 9720 9720 9730 9720 449
207 20250508 151300 262720805 9720 9710 9720 9710 264
208 20250508 151200 260156805 9710 9710 9710 9710 0
209 20250508 151100 260156805 9710 9710 9710 9710 5
210 20250508 151000 260108255 9710 9710 9710 9710 0
211 20250508 150900 260108255 9710 9700 9710 9700 403
212 20250508 150800 256195185 9710 9700 9710 9700 19
213 20250508 150700 256010875 9700 9710 9710 9700 10
214 20250508 150600 255913835 9720 9720 9720 9720 0
215 20250508 150500 255913835 9720 9720 9720 9720 0
216 20250508 150400 255913835 9720 9720 9720 9720 1
217 20250508 150300 255904115 9710 9710 9710 9710 0
218 20250508 150200 255904115 9710 9710 9710 9700 114
219 20250508 150100 254797235 9700 9700 9710 9700 15
220 20250508 150000 254651725 9710 9710 9720 9710 49
221 20250508 145900 254175915 9720 9720 9720 9720 0
222 20250508 145800 254175915 9720 9720 9720 9720 1
223 20250508 145700 254166195 9710 9710 9710 9710 0
224 20250508 145600 254166195 9710 9710 9710 9710 28
225 20250508 145500 253894315 9710 9710 9710 9710 0
226 20250508 145400 253894315 9710 9710 9710 9710 2
227 20250508 145300 253874895 9710 9710 9710 9690 2611
228 20250508 145200 228557635 9720 9720 9720 9720 3
229 20250508 145100 228528475 9720 9720 9720 9720 0
230 20250508 145000 228528475 9720 9720 9720 9710 116
231 20250508 144900 227401085 9720 9710 9720 9710 49
232 20250508 144800 226925285 9720 9720 9720 9720 0
233 20250508 144700 226925285 9720 9710 9720 9710 27
234 20250508 144600 226663085 9710 9710 9710 9710 76
235 20250508 144500 225925125 9720 9710 9720 9710 160
236 20250508 144400 224371495 9720 9720 9720 9720 112
237 20250508 144300 223282855 9720 9720 9720 9710 216
238 20250508 144200 221184465 9710 9710 9710 9710 39
239 20250508 144100 220805775 9710 9710 9710 9710 6
240 20250508 144000 220747515 9710 9710 9710 9710 34
241 20250508 143900 220417375 9710 9710 9710 9710 39
242 20250508 143800 220038685 9710 9710 9710 9710 7
243 20250508 143700 219970715 9710 9710 9710 9710 12
244 20250508 143600 219854195 9710 9710 9710 9710 19
245 20250508 143500 219669705 9710 9710 9710 9710 25
246 20250508 143400 219426955 9710 9710 9710 9710 7
247 20250508 143300 219358985 9710 9710 9710 9710 4
248 20250508 143200 219320145 9710 9710 9710 9710 25
249 20250508 143100 219077395 9710 9710 9710 9710 0
250 20250508 143000 219077395 9710 9710 9710 9710 38
251 20250508 142900 218708415 9710 9710 9710 9710 25
252 20250508 142800 218465665 9720 9720 9720 9720 0
253 20250508 142700 218465665 9720 9720 9720 9720 0
254 20250508 142600 218465665 9720 9720 9720 9720 90
255 20250508 142500 217590865 9710 9710 9710 9710 25
256 20250508 142400 217348115 9720 9720 9720 9720 100
257 20250508 142300 216376115 9730 9730 9730 9730 0
258 20250508 142200 216376115 9730 9710 9730 9710 208
259 20250508 142100 214353555 9710 9710 9710 9710 0
260 20250508 142000 214353555 9710 9710 9710 9710 0
261 20250508 141900 214353555 9710 9710 9710 9700 154
262 20250508 141800 212858275 9710 9710 9710 9710 24
263 20250508 141700 212625235 9710 9710 9710 9710 42
264 20250508 141600 212217415 9710 9710 9710 9710 0
265 20250508 141500 212217415 9710 9710 9710 9710 25
266 20250508 141400 211974665 9720 9720 9720 9720 1
267 20250508 141300 211964945 9710 9710 9710 9710 11
268 20250508 141200 211858135 9710 9710 9710 9710 0
269 20250508 141100 211858135 9710 9710 9710 9710 121
270 20250508 141000 210683225 9710 9710 9710 9710 7
271 20250508 140900 210615255 9710 9710 9710 9710 5
272 20250508 140800 210566705 9720 9730 9730 9720 77
273 20250508 140700 209818255 9730 9730 9730 9730 1
274 20250508 140600 209808525 9730 9730 9730 9730 0
275 20250508 140500 209808525 9730 9730 9730 9730 24
276 20250508 140400 209575005 9750 9750 9750 9750 1
277 20250508 140300 209565255 9750 9740 9790 9740 327
278 20250508 140200 206375975 9730 9710 9730 9710 842
279 20250508 140100 198186655 9720 9730 9730 9700 2748
280 20250508 140000 171507095 9730 9730 9730 9730 0
281 20250508 135900 171507095 9730 9730 9730 9730 22
282 20250508 135800 171293035 9730 9720 9730 9720 30
283 20250508 135700 171001425 9720 9720 9720 9720 11
284 20250508 135600 170894505 9720 9720 9720 9720 12
285 20250508 135500 170777865 9720 9700 9720 9700 280
286 20250508 135400 168060805 9710 9720 9730 9710 1245
287 20250508 135300 155969015 9720 9720 9720 9720 12
288 20250508 135200 155852375 9730 9730 9730 9730 21
289 20250508 135100 155648045 9730 9740 9740 9730 44
290 20250508 135000 155219555 9740 9740 9740 9740 44
291 20250508 134900 154790995 9740 9750 9750 9740 1156
292 20250508 134800 143530065 9750 9750 9750 9750 0
293 20250508 134700 143530065 9750 9750 9760 9750 30
294 20250508 134600 143237555 9760 9760 9760 9760 30
295 20250508 134500 142944755 9750 9750 9750 9750 3
296 20250508 134400 142915505 9750 9750 9750 9750 25
297 20250508 134300 142671755 9750 9750 9750 9750 2
298 20250508 134200 142652255 9750 9750 9750 9750 0
299 20250508 134100 142652255 9750 9750 9750 9750 0
300 20250508 134000 142652255 9750 9750 9750 9750 25
301 20250508 133900 142408505 9750 9740 9750 9740 123
302 20250508 133800 141209325 9740 9740 9740 9740 6
303 20250508 133700 141150885 9740 9750 9750 9740 46
304 20250508 133600 140702695 9750 9750 9750 9750 12
305 20250508 133500 140585695 9750 9750 9750 9750 7
306 20250508 133400 140517445 9750 9750 9750 9750 28
307 20250508 133300 140244445 9750 9750 9750 9750 0
308 20250508 133200 140244445 9750 9750 9750 9750 5
309 20250508 133100 140195695 9750 9750 9750 9750 0
310 20250508 133000 140195695 9750 9750 9750 9750 25
311 20250508 132900 139951945 9750 9750 9750 9750 1
312 20250508 132800 139942195 9750 9750 9750 9750 0
313 20250508 132700 139942195 9750 9740 9750 9740 120
314 20250508 132600 138772215 9740 9750 9760 9740 637
315 20250508 132500 132564205 9750 9750 9750 9750 12
316 20250508 132400 132447205 9750 9750 9750 9750 16
317 20250508 132300 132291205 9750 9750 9750 9750 40
318 20250508 132200 131901205 9750 9750 9750 9750 12
319 20250508 132100 131784205 9750 9750 9750 9750 14
320 20250508 132000 131647705 9750 9750 9750 9750 25
321 20250508 131900 131403955 9760 9760 9760 9760 0
322 20250508 131800 131403955 9760 9760 9760 9760 5
323 20250508 131700 131355155 9750 9750 9750 9750 0
324 20250508 131600 131355155 9750 9750 9750 9750 25
325 20250508 131500 131111405 9760 9760 9760 9760 5
326 20250508 131400 131062605 9760 9760 9760 9760 15
327 20250508 131300 130916205 9760 9760 9760 9760 0
328 20250508 131200 130916205 9760 9760 9760 9760 35
329 20250508 131100 130574605 9750 9750 9750 9750 0
330 20250508 131000 130574605 9750 9750 9750 9750 1
331 20250508 130900 130564855 9750 9750 9750 9750 0
332 20250508 130800 130564855 9750 9750 9750 9750 2
333 20250508 130700 130545355 9760 9760 9760 9760 0
334 20250508 130600 130545355 9760 9750 9760 9750 179
335 20250508 130500 128798625 9760 9760 9760 9760 10
336 20250508 130400 128701025 9760 9760 9760 9760 33
337 20250508 130300 128378945 9760 9760 9760 9760 39
338 20250508 130200 127998305 9760 9760 9760 9760 7
339 20250508 130100 127929985 9760 9760 9760 9760 19
340 20250508 130000 127744545 9770 9760 9770 9760 9
341 20250508 125900 127656675 9760 9760 9760 9760 34
342 20250508 125800 127324835 9770 9760 9770 9760 16
343 20250508 125700 127168645 9760 9760 9760 9760 1
344 20250508 125600 127158885 9770 9770 9770 9760 45
345 20250508 125500 126719535 9760 9760 9760 9760 16
346 20250508 125400 126563375 9760 9760 9760 9760 8
347 20250508 125300 126485295 9760 9760 9760 9760 6
348 20250508 125200 126426735 9760 9770 9770 9760 39
349 20250508 125100 126046065 9760 9760 9760 9760 6
350 20250508 125000 125987505 9760 9760 9760 9760 10
351 20250508 124900 125889905 9760 9760 9760 9760 25
352 20250508 124800 125645905 9760 9760 9760 9760 807
353 20250508 124700 117769585 9760 9760 9760 9760 21
354 20250508 124600 117564625 9760 9760 9760 9760 24
355 20250508 124500 117330385 9760 9760 9760 9760 0
356 20250508 124400 117330385 9760 9760 9760 9760 0
357 20250508 124300 117330385 9760 9760 9760 9760 100
358 20250508 124200 116354385 9770 9770 9770 9770 104
359 20250508 124100 115338305 9760 9760 9760 9760 8
360 20250508 124000 115260225 9760 9760 9760 9760 6
361 20250508 123900 115201665 9760 9760 9760 9760 41
362 20250508 123800 114801505 9770 9770 9770 9770 0
363 20250508 123700 114801505 9770 9770 9770 9770 54
364 20250508 123600 114273925 9770 9770 9770 9770 2
365 20250508 123500 114254385 9770 9770 9770 9770 25
366 20250508 123400 114010135 9780 9780 9780 9780 0
367 20250508 123300 114010135 9780 9780 9780 9780 0
368 20250508 123200 114010135 9780 9780 9780 9780 11
369 20250508 123100 113902555 9780 9780 9780 9780 0
370 20250508 123000 113902555 9780 9780 9780 9780 0
371 20250508 122900 113902555 9780 9770 9780 9770 318
372 20250508 122800 110792585 9770 9780 9780 9770 33
373 20250508 122700 110470145 9770 9770 9770 9770 8
374 20250508 122600 110391985 9770 9770 9770 9770 8
375 20250508 122500 110313825 9770 9770 9770 9770 48
376 20250508 122400 109844865 9770 9770 9770 9770 8
377 20250508 122300 109766705 9770 9770 9770 9770 6
378 20250508 122200 109708085 9770 9770 9780 9770 37
379 20250508 122100 109346585 9770 9770 9770 9770 0
380 20250508 122000 109346585 9770 9770 9770 9770 0
381 20250508 121900 109346585 9770 9770 9770 9770 0
382 20250508 121800 109346585 9770 9770 9770 9770 25
383 20250508 121700 109102335 9770 9770 9770 9770 5
384 20250508 121600 109053485 9770 9770 9770 9770 0
385 20250508 121500 109053485 9770 9770 9770 9770 30
386 20250508 121400 108760385 9770 9770 9770 9770 0
387 20250508 121300 108760385 9770 9770 9770 9770 4
388 20250508 121200 108721305 9780 9780 9780 9780 30
389 20250508 121100 108427905 9770 9770 9770 9770 24
390 20250508 121000 108193425 9770 9770 9770 9770 0
391 20250508 120900 108193425 9770 9770 9770 9770 0
392 20250508 120800 108193425 9770 9770 9770 9770 29
393 20250508 120700 107910095 9780 9770 9780 9770 127
394 20250508 120600 106669105 9760 9760 9760 9760 6
395 20250508 120500 106610545 9760 9760 9760 9760 6
396 20250508 120400 106551985 9760 9770 9770 9760 21
397 20250508 120300 106346875 9770 9770 9770 9770 6
398 20250508 120200 106288255 9770 9770 9770 9770 13
399 20250508 120100 106161245 9770 9770 9770 9770 43
400 20250508 120000 105741135 9770 9770 9770 9770 1
401 20250508 115900 105731365 9770 9770 9770 9770 0
402 20250508 115800 105731365 9770 9780 9780 9770 15
403 20250508 115700 105584715 9770 9770 9770 9770 25
404 20250508 115600 105340465 9770 9770 9770 9770 0
405 20250508 115500 105340465 9770 9770 9770 9770 1
406 20250508 115400 105330695 9770 9770 9770 9770 25
407 20250508 115300 105086445 9780 9780 9780 9780 0
408 20250508 115200 105086445 9780 9780 9780 9780 0
409 20250508 115100 105086445 9780 9780 9780 9780 6
410 20250508 115000 105027765 9770 9770 9770 9770 79
411 20250508 114900 104255935 9760 9760 9760 9760 1
412 20250508 114800 104246175 9770 9760 9770 9760 7
413 20250508 114700 104177825 9760 9770 9770 9760 40
414 20250508 114600 103787325 9770 9770 9770 9770 0
415 20250508 114500 103787325 9770 9770 9770 9770 0
416 20250508 114400 103787325 9770 9760 9770 9760 27
417 20250508 114300 103523775 9760 9770 9770 9760 49
418 20250508 114200 103045055 9760 9760 9770 9760 23
419 20250508 114100 102820545 9760 9760 9760 9760 7
420 20250508 114000 102752225 9770 9760 9770 9760 34
421 20250508 113900 102420355 9760 9760 9760 9760 13
422 20250508 113800 102293475 9760 9760 9760 9760 18
423 20250508 113700 102117795 9760 9760 9770 9760 53
424 20250508 113600 101600315 9760 9760 9760 9760 6
425 20250508 113500 101541755 9760 9760 9760 9760 7
426 20250508 113400 101473435 9760 9760 9760 9760 11
427 20250508 113300 101366075 9760 9760 9760 9760 40
428 20250508 113200 100975675 9760 9760 9760 9760 6
429 20250508 113100 100917115 9760 9760 9760 9760 6
430 20250508 113000 100858555 9770 9760 9770 9760 7
431 20250508 112900 100790225 9760 9760 9760 9760 12
432 20250508 112800 100673105 9770 9770 9770 9770 29
433 20250508 112700 100389775 9760 9760 9760 9760 1
434 20250508 112600 100380015 9760 9760 9760 9760 1
435 20250508 112500 100370255 9780 9780 9780 9780 0
436 20250508 112400 100370255 9780 9780 9780 9780 0
437 20250508 112300 100370255 9780 9760 9780 9760 79
438 20250508 112200 99598355 9770 9770 9770 9770 0
439 20250508 112100 99598355 9770 9770 9770 9770 54
440 20250508 112000 99070775 9770 9770 9770 9770 18
441 20250508 111900 98894915 9770 9770 9770 9770 0
442 20250508 111800 98894915 9770 9770 9770 9770 0
443 20250508 111700 98894915 9770 9770 9770 9770 1
444 20250508 111600 98885145 9775 9775 9775 9775 1
445 20250508 111500 98875370 9780 9770 9780 9770 113
446 20250508 111400 97771030 9770 9770 9770 9770 3
447 20250508 111300 97741720 9760 9760 9760 9760 28
448 20250508 111200 97468440 9770 9770 9770 9770 0
449 20250508 111100 97468440 9770 9770 9770 9770 0
450 20250508 111000 97468440 9770 9770 9770 9770 35
451 20250508 110900 97126490 9770 9770 9780 9770 101
452 20250508 110800 96139660 9770 9770 9770 9770 0
453 20250508 110700 96139660 9770 9770 9770 9770 118
454 20250508 110600 94986800 9770 9770 9780 9770 134
455 20250508 110500 93676600 9770 9770 9780 9770 14
456 20250508 110400 93539790 9770 9770 9770 9770 7
457 20250508 110300 93471400 9770 9770 9780 9770 36
458 20250508 110200 93119625 9780 9780 9780 9780 0
459 20250508 110100 93119625 9780 9770 9780 9770 8
460 20250508 110000 93041435 9780 9780 9780 9780 3
461 20250508 105900 93012095 9770 9770 9770 9770 25
462 20250508 105800 92767845 9770 9770 9770 9770 0
463 20250508 105700 92767845 9770 9770 9770 9770 0
464 20250508 105600 92767845 9770 9770 9770 9760 139
465 20250508 105500 91410055 9760 9760 9760 9760 12
466 20250508 105400 91292935 9760 9770 9770 9760 9
467 20250508 105300 91205065 9770 9770 9770 9770 0
468 20250508 105200 91205065 9770 9770 9770 9770 2
469 20250508 105100 91185525 9760 9760 9760 9760 0
470 20250508 105000 91185525 9760 9760 9760 9760 0
471 20250508 104900 91185525 9760 9760 9760 9760 29
472 20250508 104800 90902485 9760 9760 9760 9760 0
473 20250508 104700 90902485 9760 9750 9760 9750 101
474 20250508 104600 89916785 9760 9760 9760 9760 10
475 20250508 104500 89819185 9750 9750 9750 9750 102
476 20250508 104400 88824685 9760 9770 9770 9760 62
477 20250508 104300 88219555 9760 9780 9780 9760 14
478 20250508 104200 88082885 9760 9780 9780 9760 2019
479 20250508 104100 68359315 9780 9780 9780 9780 18
480 20250508 104000 68183275 9780 9780 9780 9780 9
481 20250508 103900 68095255 9780 9780 9780 9780 31
482 20250508 103800 67792075 9780 9790 9790 9780 7
483 20250508 103700 67723605 9780 9780 9780 9780 0
484 20250508 103600 67723605 9780 9780 9780 9780 12
485 20250508 103500 67606245 9780 9780 9780 9780 18
486 20250508 103400 67430205 9790 9790 9790 9790 3
487 20250508 103300 67400835 9790 9790 9790 9790 0
488 20250508 103200 67400835 9790 9790 9790 9790 7
489 20250508 103100 67332305 9790 9790 9790 9790 0
490 20250508 103000 67332305 9790 9790 9790 9790 37
491 20250508 102900 66970075 9790 9790 9790 9790 40
492 20250508 102800 66578475 9780 9790 9790 9780 48
493 20250508 102700 66108875 9790 9790 9790 9790 9
494 20250508 102600 66020765 9790 9790 9790 9790 1
495 20250508 102500 66010975 9790 9790 9790 9790 0
496 20250508 102400 66010975 9790 9780 9790 9780 45
497 20250508 102300 65570465 9770 9770 9770 9770 0
498 20250508 102200 65570465 9770 9770 9770 9770 0
499 20250508 102100 65570465 9770 9800 9800 9770 757
500 20250508 102000 58170295 9800 9800 9800 9800 30
501 20250508 101900 57876295 9800 9790 9800 9790 64
502 20250508 101800 57249385 9790 9790 9790 9790 0
503 20250508 101700 57249385 9790 9790 9790 9790 41
504 20250508 101600 56847995 9780 9780 9780 9780 2
505 20250508 101500 56828435 9780 9790 9790 9780 6
506 20250508 101400 56769745 9790 9790 9790 9790 11
507 20250508 101300 56662055 9800 9800 9800 9800 0
508 20250508 101200 56662055 9800 9800 9800 9800 0
509 20250508 101100 56662055 9800 9800 9810 9790 31
510 20250508 101000 56358485 9800 9800 9800 9800 0
511 20250508 100900 56358485 9800 9800 9800 9800 4
512 20250508 100800 56319285 9790 9790 9790 9790 25
513 20250508 100700 56074535 9800 9800 9800 9800 4
514 20250508 100600 56035335 9800 9800 9800 9800 0
515 20250508 100500 56035335 9800 9800 9800 9800 0
516 20250508 100400 56035335 9800 9800 9800 9790 44
517 20250508 100300 55604435 9800 9800 9800 9800 0
518 20250508 100200 55604435 9800 9800 9800 9800 3
519 20250508 100100 55575035 9800 9790 9800 9790 28
520 20250508 100000 55300885 9800 9800 9800 9800 103
521 20250508 095900 54291485 9820 9820 9820 9820 0
522 20250508 095800 54291485 9820 9810 9820 9810 10
523 20250508 095700 54193295 9800 9800 9800 9790 37
524 20250508 095600 53830945 9800 9800 9800 9800 3
525 20250508 095500 53801545 9790 9790 9790 9790 5
526 20250508 095400 53752595 9790 9795 9795 9790 38
527 20250508 095300 53380550 9790 9790 9790 9790 0
528 20250508 095200 53380550 9790 9790 9790 9790 0
529 20250508 095100 53380550 9790 9790 9790 9790 0
530 20250508 095000 53380550 9790 9800 9800 9790 98
531 20250508 094900 52420780 9820 9820 9820 9820 0
532 20250508 094800 52420780 9820 9820 9820 9820 0
533 20250508 094700 52420780 9820 9800 9820 9800 570
534 20250508 094600 46824820 9800 9800 9800 9800 0
535 20250508 094500 46824820 9800 9800 9800 9800 0
536 20250508 094400 46824820 9800 9800 9800 9800 34
537 20250508 094300 46491620 9800 9800 9800 9800 0
538 20250508 094200 46491620 9800 9810 9810 9800 42
539 20250508 094100 46079920 9820 9790 9820 9790 103
540 20250508 094000 45069600 9790 9800 9800 9790 3
541 20250508 093900 45040220 9800 9810 9810 9790 365
542 20250508 093800 41466040 9820 9820 9820 9820 0
543 20250508 093700 41466040 9820 9810 9830 9810 195
544 20250508 093600 39550120 9830 9830 9830 9830 2
545 20250508 093500 39530460 9830 9830 9830 9830 3
546 20250508 093400 39500970 9820 9800 9890 9800 597
547 20250508 093300 33637690 9810 9810 9810 9810 1
548 20250508 093200 33627880 9810 9800 9810 9800 96
549 20250508 093100 32686570 9800 9800 9800 9800 3
550 20250508 093000 32657170 9790 9800 9800 9790 183
551 20250508 092900 30864070 9800 9800 9800 9800 0
552 20250508 092800 30864070 9800 9800 9800 9800 0
553 20250508 092700 30864070 9800 9790 9800 9790 25
554 20250508 092600 30619220 9780 9790 9790 9780 91
555 20250508 092500 29728710 9780 9780 9780 9780 1
556 20250508 092400 29718930 9780 9780 9780 9780 0
557 20250508 092300 29718930 9780 9780 9780 9780 150
558 20250508 092200 28251930 9780 9780 9780 9780 307
559 20250508 092100 25249470 9780 9780 9780 9780 0
560 20250508 092000 25249470 9780 9790 9790 9780 45
561 20250508 091900 24809120 9800 9800 9800 9800 0
562 20250508 091800 24809120 9800 9800 9800 9800 128
563 20250508 091700 23554720 9800 9810 9810 9800 96
564 20250508 091600 22613900 9810 9810 9810 9810 5
565 20250508 091500 22564850 9830 9810 9830 9810 250
566 20250508 091400 20109170 9810 9810 9810 9810 5
567 20250508 091300 20060120 9810 9820 9820 9810 75
568 20250508 091200 19324350 9820 9850 9850 9810 1085
569 20250508 091100 8649160 9840 9860 9890 9830 368
570 20250508 091000 5015400 9860 9860 9860 9860 6
571 20250508 090900 4956240 9860 9850 9860 9840 20
572 20250508 090800 4759330 9860 9860 9860 9860 5
573 20250508 090700 4710030 9860 9860 9860 9860 8
574 20250508 090600 4631150 9870 9870 9870 9870 8
575 20250508 090500 4552190 9870 9870 9870 9870 5
576 20250508 090400 4502840 9870 9880 9880 9850 17
577 20250508 090300 4335080 9880 9830 9880 9830 45
578 20250508 090200 3892480 9830 9860 9860 9820 363
579 20250508 090100 324520 9830 9880 9880 9830 8
580 20250508 090000 245580 9870 9820 9870 9820 25