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

581
010100/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183900,596844995,4050,4050,4050,4050,5018
20250508,183800,596844995,4050,4050,4050,4050,0
20250508,183700,596844995,4050,4050,4050,4050,0
20250508,183600,596844995,4050,4050,4050,4050,0
20250508,183500,596844995,4050,4050,4050,4050,0
20250508,183400,596844995,4050,4050,4050,4050,0
20250508,183300,596844995,4050,4050,4050,4050,0
20250508,183200,596844995,4050,4050,4050,4050,0
20250508,183100,596844995,4050,4050,4050,4050,0
20250508,183000,596844995,4050,4050,4050,4050,0
20250508,182900,596844995,4050,4050,4050,4050,0
20250508,182800,596844995,4050,4050,4050,4050,0
20250508,182700,596844995,4050,4050,4050,4050,0
20250508,182600,596844995,4050,4050,4050,4050,0
20250508,182500,596844995,4050,4050,4050,4050,0
20250508,182400,596844995,4050,4050,4050,4050,0
20250508,182300,596844995,4050,4050,4050,4050,0
20250508,182200,596844995,4050,4050,4050,4050,0
20250508,182100,596844995,4050,4050,4050,4050,0
20250508,182000,596844995,4050,4050,4050,4050,0
20250508,181900,596844995,4050,4050,4050,4050,0
20250508,181800,596844995,4050,4050,4050,4050,0
20250508,181700,596844995,4050,4050,4050,4050,0
20250508,181600,596844995,4050,4050,4050,4050,0
20250508,181500,596844995,4050,4050,4050,4050,0
20250508,181400,596844995,4050,4050,4050,4050,0
20250508,181300,596844995,4050,4050,4050,4050,0
20250508,181200,596844995,4050,4050,4050,4050,0
20250508,181100,596844995,4050,4050,4050,4050,0
20250508,181000,596844995,4050,4050,4050,4050,0
20250508,180900,596844995,4050,4050,4050,4050,5018
20250508,180800,596844995,4050,4050,4050,4050,0
20250508,180700,596844995,4050,4050,4050,4050,0
20250508,180600,596844995,4050,4050,4050,4050,0
20250508,180500,596844995,4050,4050,4050,4050,0
20250508,180400,596844995,4050,4050,4050,4050,0
20250508,180300,596844995,4050,4050,4050,4050,0
20250508,180200,596844995,4050,4050,4050,4050,0
20250508,180100,596844995,4050,4050,4050,4050,0
20250508,180000,596844995,4050,4050,4050,4050,0
20250508,175900,596844995,4050,4050,4050,4050,0
20250508,175800,596844995,4050,4050,4050,4050,0
20250508,175700,596844995,4050,4050,4050,4050,0
20250508,175600,596844995,4050,4050,4050,4050,0
20250508,175500,596844995,4050,4050,4050,4050,0
20250508,175400,596844995,4050,4050,4050,4050,0
20250508,175300,596844995,4050,4050,4050,4050,0
20250508,175200,596844995,4050,4050,4050,4050,0
20250508,175100,596844995,4050,4050,4050,4050,0
20250508,175000,596844995,4050,4050,4050,4050,0
20250508,174900,596844995,4050,4050,4050,4050,0
20250508,174800,596844995,4050,4050,4050,4050,0
20250508,174700,596844995,4050,4050,4050,4050,0
20250508,174600,596844995,4050,4050,4050,4050,0
20250508,174500,596844995,4050,4050,4050,4050,0
20250508,174400,596844995,4050,4050,4050,4050,0
20250508,174300,596844995,4050,4050,4050,4050,0
20250508,174200,596844995,4050,4050,4050,4050,0
20250508,174100,596844995,4050,4050,4050,4050,0
20250508,174000,596844995,4050,4050,4050,4050,0
20250508,173900,596844995,4050,4050,4050,4050,5018
20250508,173800,596844995,4050,4050,4050,4050,0
20250508,173700,596844995,4050,4050,4050,4050,0
20250508,173600,596844995,4050,4050,4050,4050,0
20250508,173500,596844995,4050,4050,4050,4050,0
20250508,173400,596844995,4050,4050,4050,4050,0
20250508,173300,596844995,4050,4050,4050,4050,0
20250508,173200,596844995,4050,4050,4050,4050,0
20250508,173100,596844995,4050,4050,4050,4050,0
20250508,173000,596844995,4050,4050,4050,4050,0
20250508,172900,596844995,4050,4050,4050,4050,0
20250508,172800,596844995,4050,4050,4050,4050,0
20250508,172700,596844995,4050,4050,4050,4050,0
20250508,172600,596844995,4050,4050,4050,4050,0
20250508,172500,596844995,4050,4050,4050,4050,0
20250508,172400,596844995,4050,4050,4050,4050,0
20250508,172300,596844995,4050,4050,4050,4050,0
20250508,172200,596844995,4050,4050,4050,4050,0
20250508,172100,596844995,4050,4050,4050,4050,0
20250508,172000,596844995,4050,4050,4050,4050,0
20250508,171900,596844995,4050,4050,4050,4050,0
20250508,171800,596844995,4050,4050,4050,4050,0
20250508,171700,596844995,4050,4050,4050,4050,0
20250508,171600,596844995,4050,4050,4050,4050,0
20250508,171500,596844995,4050,4050,4050,4050,0
20250508,171400,596844995,4050,4050,4050,4050,0
20250508,171300,596844995,4050,4050,4050,4050,0
20250508,171200,596844995,4050,4050,4050,4050,0
20250508,171100,596844995,4050,4050,4050,4050,0
20250508,171000,596844995,4050,4050,4050,4050,0
20250508,170900,596844995,4050,4050,4050,4050,5018
20250508,170800,596844995,4050,4050,4050,4050,0
20250508,170700,596844995,4050,4050,4050,4050,0
20250508,170600,596844995,4050,4050,4050,4050,0
20250508,170500,596844995,4050,4050,4050,4050,0
20250508,170400,596844995,4050,4050,4050,4050,0
20250508,170300,596844995,4050,4050,4050,4050,0
20250508,170200,596844995,4050,4050,4050,4050,0
20250508,170100,596844995,4050,4050,4050,4050,0
20250508,170000,596844995,4050,4050,4050,4050,0
20250508,165900,596844995,4050,4050,4050,4050,0
20250508,165800,596844995,4050,4050,4050,4050,0
20250508,165700,596844995,4050,4050,4050,4050,0
20250508,165600,596844995,4050,4050,4050,4050,0
20250508,165500,596844995,4050,4050,4050,4050,0
20250508,165400,596844995,4050,4050,4050,4050,0
20250508,165300,596844995,4050,4050,4050,4050,0
20250508,165200,596844995,4050,4050,4050,4050,0
20250508,165100,596844995,4050,4050,4050,4050,0
20250508,165000,596844995,4050,4050,4050,4050,0
20250508,164900,596844995,4050,4050,4050,4050,0
20250508,164800,596844995,4050,4050,4050,4050,0
20250508,164700,596844995,4050,4050,4050,4050,0
20250508,164600,596844995,4050,4050,4050,4050,0
20250508,164500,596844995,4050,4050,4050,4050,0
20250508,164400,596844995,4050,4050,4050,4050,0
20250508,164300,596844995,4050,4050,4050,4050,0
20250508,164200,596844995,4050,4050,4050,4050,0
20250508,164100,596844995,4050,4050,4050,4050,0
20250508,164000,596844995,4050,4050,4050,4050,0
20250508,163900,596844995,4050,4050,4050,4050,5018
20250508,163800,596844995,4050,4050,4050,4050,0
20250508,163700,596844995,4050,4050,4050,4050,0
20250508,163600,596844995,4050,4050,4050,4050,0
20250508,163500,596844995,4050,4050,4050,4050,0
20250508,163400,596844995,4050,4050,4050,4050,0
20250508,163300,596844995,4050,4050,4050,4050,0
20250508,163200,596844995,4050,4050,4050,4050,0
20250508,163100,596844995,4050,4050,4050,4050,0
20250508,163000,596844995,4050,4050,4050,4050,0
20250508,162900,596844995,4050,4050,4050,4050,0
20250508,162800,596844995,4050,4050,4050,4050,0
20250508,162700,596844995,4050,4050,4050,4050,0
20250508,162600,596844995,4050,4050,4050,4050,0
20250508,162500,596844995,4050,4050,4050,4050,0
20250508,162400,596844995,4050,4050,4050,4050,0
20250508,162300,596844995,4050,4050,4050,4050,0
20250508,162200,596844995,4050,4050,4050,4050,0
20250508,162100,596844995,4050,4050,4050,4050,0
20250508,162000,596844995,4050,4050,4050,4050,0
20250508,161900,596844995,4050,4050,4050,4050,0
20250508,161800,596844995,4050,4050,4050,4050,0
20250508,161700,596844995,4050,4050,4050,4050,0
20250508,161600,596844995,4050,4050,4050,4050,0
20250508,161500,596844995,4050,4050,4050,4050,0
20250508,161400,596844995,4050,4050,4050,4050,0
20250508,161300,596844995,4050,4050,4050,4050,0
20250508,161200,596844995,4050,4050,4050,4050,0
20250508,161100,596844995,4050,4050,4050,4050,0
20250508,161000,596844995,4050,4050,4050,4050,0
20250508,160900,596844995,4050,4050,4050,4050,5018
20250508,160800,596844995,4050,4050,4050,4050,0
20250508,160700,596844995,4050,4050,4050,4050,0
20250508,160600,596844995,4050,4050,4050,4050,0
20250508,160500,596844995,4050,4050,4050,4050,0
20250508,160400,596844995,4050,4050,4050,4050,0
20250508,160300,596844995,4050,4050,4050,4050,0
20250508,160200,596844995,4050,4050,4050,4050,0
20250508,160100,596844995,4050,4050,4050,4050,0
20250508,160000,596844995,4050,4050,4050,4050,0
20250508,155900,596844995,4050,4050,4050,4050,0
20250508,155800,596844995,4050,4050,4050,4050,0
20250508,155700,596844995,4050,4050,4050,4050,0
20250508,155600,596844995,4050,4050,4050,4050,0
20250508,155500,596844995,4050,4050,4050,4050,0
20250508,155400,596844995,4050,4050,4050,4050,0
20250508,155300,596844995,4050,4050,4050,4050,0
20250508,155200,596844995,4050,4050,4050,4050,0
20250508,155100,596844995,4050,4050,4050,4050,0
20250508,155000,596844995,4050,4050,4050,4050,0
20250508,154900,596844995,4050,4050,4050,4050,0
20250508,154800,596844995,4050,4050,4050,4050,0
20250508,154700,596844995,4050,4050,4050,4050,0
20250508,154600,596844995,4050,4050,4050,4050,0
20250508,154500,596844995,4050,4050,4050,4050,0
20250508,154400,596844995,4050,4050,4050,4050,0
20250508,154300,596844995,4050,4050,4050,4050,0
20250508,154200,596844995,4050,4050,4050,4050,0
20250508,154100,596844995,4050,4050,4050,4050,0
20250508,154000,596844995,4050,4050,4050,4050,0
20250508,153900,596844995,4050,4050,4050,4050,5018
20250508,153800,596844995,4050,4050,4050,4050,0
20250508,153700,596844995,4050,4050,4050,4050,0
20250508,153600,596844995,4050,4050,4050,4050,0
20250508,153500,596844995,4050,4050,4050,4050,0
20250508,153400,596844995,4050,4050,4050,4050,0
20250508,153300,596844995,4050,4050,4050,4050,0
20250508,153200,596844995,4050,4050,4050,4050,0
20250508,153100,596844995,4050,4050,4050,4050,0
20250508,153000,596844995,4050,4050,4050,4050,5018
20250508,152900,576522095,4070,4070,4070,4070,0
20250508,152800,576522095,4070,4070,4070,4070,0
20250508,152700,576522095,4070,4070,4070,4070,0
20250508,152600,576522095,4070,4070,4070,4070,0
20250508,152500,576522095,4070,4070,4070,4070,0
20250508,152400,576522095,4070,4070,4070,4070,0
20250508,152300,576522095,4070,4070,4070,4070,0
20250508,152200,576522095,4070,4070,4070,4070,0
20250508,152100,576522095,4070,4070,4070,4070,0
20250508,152000,576522095,4070,4070,4070,4070,0
20250508,151900,576522095,4070,4070,4070,4060,205
20250508,151800,575687765,4070,4070,4070,4070,0
20250508,151700,575687765,4070,4060,4070,4060,20
20250508,151600,575606555,4055,4055,4055,4055,646
20250508,151500,572987025,4055,4055,4055,4055,231
20250508,151400,572050320,4055,4055,4055,4055,235
20250508,151300,571097395,4055,4050,4055,4050,117
20250508,151200,570623405,4050,4050,4050,4050,74
20250508,151100,570323705,4050,4050,4050,4050,228
20250508,151000,569400305,4050,4050,4050,4050,185
20250508,150900,568651055,4055,4055,4055,4055,66
20250508,150800,568383425,4055,4055,4055,4055,0
20250508,150700,568383425,4055,4055,4055,4055,1
20250508,150600,568379370,4055,4055,4055,4055,8
20250508,150500,568346930,4055,4055,4055,4055,40
20250508,150400,568184730,4060,4060,4060,4060,0
20250508,150300,568184730,4060,4060,4060,4060,964
20250508,150200,564270890,4060,4055,4060,4055,155
20250508,150100,563641665,4055,4055,4055,4055,75
20250508,150000,563337540,4055,4055,4055,4055,5683
20250508,145900,540292975,4055,4055,4055,4045,2161
20250508,145800,531535405,4050,4060,4060,4050,4602
20250508,145700,512884280,4060,4060,4060,4060,0
20250508,145600,512884280,4060,4060,4060,4060,836
20250508,145500,509490120,4060,4060,4060,4060,1935
20250508,145400,501634020,4060,4060,4060,4060,3
20250508,145300,501621840,4060,4060,4060,4060,50
20250508,145200,501418840,4060,4060,4060,4060,0
20250508,145100,501418840,4060,4060,4060,4060,35
20250508,145000,501276740,4060,4060,4060,4060,1739
20250508,144900,494216400,4060,4060,4060,4060,641
20250508,144800,491613940,4060,4055,4060,4050,1599
20250508,144700,485130235,4055,4055,4055,4055,84
20250508,144600,484789615,4060,4060,4060,4060,0
20250508,144500,484789615,4060,4055,4060,4055,23
20250508,144400,484696325,4055,4055,4055,4055,862
20250508,144300,481200915,4060,4060,4060,4060,26
20250508,144200,481095355,4060,4065,4065,4060,387
20250508,144100,479524130,4065,4065,4065,4065,10
20250508,144000,479483480,4065,4060,4065,4060,4
20250508,143900,479467235,4065,4065,4065,4065,0
20250508,143800,479467235,4065,4065,4065,4065,0
20250508,143700,479467235,4065,4065,4065,4065,41
20250508,143600,479300570,4065,4070,4070,4065,1672
20250508,143500,472498890,4070,4070,4070,4070,151
20250508,143400,471884320,4070,4070,4070,4070,2
20250508,143300,471876180,4070,4070,4070,4070,0
20250508,143200,471876180,4070,4070,4070,4070,0
20250508,143100,471876180,4070,4070,4070,4070,3
20250508,143000,471863970,4070,4070,4070,4070,3
20250508,142900,471851760,4070,4070,4070,4070,6
20250508,142800,471827340,4070,4070,4070,4070,100
20250508,142700,471420340,4070,4060,4070,4060,1940
20250508,142600,463532100,4060,4060,4060,4060,30
20250508,142500,463410300,4060,4060,4060,4060,0
20250508,142400,463410300,4060,4060,4060,4060,1149
20250508,142300,458745360,4060,4055,4060,4055,582
20250508,142200,456385335,4065,4065,4065,4065,0
20250508,142100,456385335,4065,4065,4065,4065,30
20250508,142000,456263385,4060,4050,4060,4050,294
20250508,141900,455070290,4050,4050,4050,4050,30
20250508,141800,454948790,4050,4050,4050,4050,1757
20250508,141700,447832940,4055,4055,4055,4055,2
20250508,141600,447824830,4055,4055,4055,4055,0
20250508,141500,447824830,4055,4055,4055,4055,0
20250508,141400,447824830,4055,4055,4055,4055,0
20250508,141300,447824830,4055,4055,4055,4055,38
20250508,141200,447670740,4055,4055,4055,4055,0
20250508,141100,447670740,4055,4055,4055,4055,0
20250508,141000,447670740,4055,4055,4055,4055,26
20250508,140900,447565310,4055,4055,4055,4055,5
20250508,140800,447545035,4055,4055,4055,4055,886
20250508,140700,443952305,4050,4050,4050,4050,1045
20250508,140600,439720055,4055,4055,4055,4055,100
20250508,140500,439314555,4055,4055,4055,4055,185
20250508,140400,438564380,4055,4055,4055,4055,0
20250508,140300,438564380,4055,4055,4055,4055,1
20250508,140200,438560325,4055,4055,4055,4055,1
20250508,140100,438556270,4055,4055,4055,4055,7
20250508,140000,438527885,4055,4055,4055,4055,0
20250508,135900,438527885,4055,4050,4055,4050,592
20250508,135800,436128785,4055,4055,4055,4055,0
20250508,135700,436128785,4055,4055,4055,4055,0
20250508,135600,436128785,4055,4055,4055,4055,0
20250508,135500,436128785,4055,4055,4055,4055,10
20250508,135400,436088235,4055,4055,4055,4055,0
20250508,135300,436088235,4055,4055,4055,4055,0
20250508,135200,436088235,4055,4055,4055,4055,24
20250508,135100,435990915,4055,4055,4055,4055,49
20250508,135000,435792220,4055,4055,4055,4055,4
20250508,134900,435776000,4055,4055,4055,4055,630
20250508,134800,433221350,4055,4055,4055,4055,402
20250508,134700,431591240,4055,4050,4055,4050,25
20250508,134600,431489940,4050,4050,4050,4050,34
20250508,134500,431352240,4050,4050,4050,4050,30
20250508,134400,431230740,4050,4050,4050,4050,30
20250508,134300,431109240,4050,4050,4050,4050,30
20250508,134200,430987740,4050,4050,4050,4050,45
20250508,134100,430805490,4050,4050,4050,4050,31
20250508,134000,430679940,4050,4050,4050,4050,30
20250508,133900,430558440,4050,4050,4050,4050,30
20250508,133800,430436940,4050,4050,4050,4050,30
20250508,133700,430315440,4050,4050,4050,4050,30
20250508,133600,430193940,4050,4050,4050,4050,15
20250508,133500,430133190,4050,4050,4050,4050,10
20250508,133400,430092690,4050,4050,4050,4050,60
20250508,133300,429849690,4050,4050,4050,4050,150
20250508,133200,429242190,4050,4050,4050,4050,1031
20250508,133100,425066640,4050,4055,4055,4050,2030
20250508,133000,416843855,4055,4055,4055,4050,1931
20250508,132900,409019500,4060,4060,4060,4060,300
20250508,132800,407801500,4060,4060,4060,4060,0
20250508,132700,407801500,4060,4060,4060,4060,0
20250508,132600,407801500,4060,4060,4060,4060,0
20250508,132500,407801500,4060,4060,4060,4060,0
20250508,132400,407801500,4060,4055,4060,4055,75
20250508,132300,407497075,4055,4055,4055,4055,30
20250508,132200,407375425,4055,4055,4055,4055,555
20250508,132100,405124900,4055,4055,4055,4055,801
20250508,132000,401876845,4060,4060,4060,4060,0
20250508,131900,401876845,4060,4060,4060,4060,10
20250508,131800,401836245,4065,4065,4065,4065,0
20250508,131700,401836245,4065,4065,4065,4065,0
20250508,131600,401836245,4065,4065,4065,4065,0
20250508,131500,401836245,4065,4065,4065,4065,14
20250508,131400,401779335,4065,4065,4065,4065,0
20250508,131300,401779335,4065,4065,4065,4065,0
20250508,131200,401779335,4065,4065,4065,4065,30
20250508,131100,401657385,4065,4065,4065,4065,0
20250508,131000,401657385,4065,4065,4065,4065,0
20250508,130900,401657385,4065,4065,4065,4065,0
20250508,130800,401657385,4065,4065,4065,4065,0
20250508,130700,401657385,4065,4065,4065,4065,0
20250508,130600,401657385,4065,4065,4065,4065,103
20250508,130500,401238690,4065,4065,4065,4065,0
20250508,130400,401238690,4065,4065,4065,4065,0
20250508,130300,401238690,4065,4065,4065,4065,0
20250508,130200,401238690,4065,4065,4065,4065,0
20250508,130100,401238690,4065,4065,4065,4065,0
20250508,130000,401238690,4065,4065,4065,4065,0
20250508,125900,401238690,4065,4060,4065,4055,938
20250508,125800,397430270,4065,4065,4065,4065,21
20250508,125700,397344905,4065,4065,4065,4065,20
20250508,125600,397263605,4065,4065,4065,4065,0
20250508,125500,397263605,4065,4065,4065,4065,131
20250508,125400,396731090,4070,4065,4070,4065,614
20250508,125300,394235075,4065,4070,4070,4055,3554
20250508,125200,379809035,4070,4070,4070,4070,21
20250508,125100,379723565,4070,4070,4070,4070,21
20250508,125000,379638095,4070,4070,4070,4070,20
20250508,124900,379556695,4065,4065,4065,4065,221
20250508,124800,378658330,4070,4070,4070,4070,21
20250508,124700,378572860,4070,4070,4070,4070,21
20250508,124600,378487390,4070,4070,4070,4070,20
20250508,124500,378405990,4070,4070,4070,4070,21
20250508,124400,378320520,4070,4065,4070,4065,25
20250508,124300,378218785,4070,4070,4070,4070,20
20250508,124200,378137385,4070,4070,4070,4070,60
20250508,124100,377893185,4070,4070,4070,4070,21
20250508,124000,377807715,4070,4070,4070,4070,421
20250508,123900,376094245,4070,4070,4070,4070,20
20250508,123800,376012845,4070,4070,4070,4070,152
20250508,123700,375394205,4070,4070,4070,4070,21
20250508,123600,375308735,4070,4070,4070,4070,21
20250508,123500,375223265,4070,4070,4070,4070,0
20250508,123400,375223265,4070,4070,4070,4070,21
20250508,123300,375137795,4070,4065,4070,4065,35
20250508,123200,374995420,4065,4070,4070,4065,664
20250508,123100,372296150,4070,4070,4070,4070,21
20250508,123000,372210680,4070,4070,4070,4070,20
20250508,122900,372129280,4070,4070,4070,4070,21
20250508,122800,372043810,4070,4070,4070,4070,0
20250508,122700,372043810,4070,4070,4070,4070,21
20250508,122600,371958340,4070,4070,4070,4070,21
20250508,122500,371872870,4070,4070,4070,4070,21
20250508,122400,371787400,4070,4070,4070,4070,21
20250508,122300,371701930,4070,4070,4070,4070,22
20250508,122200,371612390,4070,4070,4070,4070,21
20250508,122100,371526920,4070,4070,4070,4070,3
20250508,122000,371514710,4070,4070,4070,4070,151
20250508,121900,370900140,4070,4070,4070,4070,20
20250508,121800,370818740,4070,4070,4070,4070,21
20250508,121700,370733270,4070,4070,4070,4070,21
20250508,121600,370647800,4070,4070,4070,4070,20
20250508,121500,370566400,4070,4070,4070,4070,21
20250508,121400,370480930,4070,4070,4070,4070,116
20250508,121300,370008810,4070,4070,4070,4070,20
20250508,121200,369927410,4070,4070,4070,4070,122
20250508,121100,369430870,4070,4070,4070,4070,21
20250508,121000,369345400,4070,4070,4070,4070,26
20250508,120900,369239580,4070,4065,4070,4065,1021
20250508,120800,365084790,4065,4070,4070,4065,327
20250508,120700,363755430,4070,4070,4070,4070,0
20250508,120600,363755430,4070,4070,4070,4070,20
20250508,120500,363674030,4070,4070,4070,4070,21
20250508,120400,363588560,4070,4070,4070,4070,21
20250508,120300,363503090,4070,4070,4070,4070,20
20250508,120200,363421690,4070,4070,4070,4070,21
20250508,120100,363336220,4070,4070,4070,4070,41
20250508,120000,363169350,4070,4070,4070,4070,102
20250508,115900,362754210,4070,4070,4070,4070,20
20250508,115800,362672810,4070,4070,4070,4070,262
20250508,115700,361606470,4070,4070,4070,4070,21
20250508,115600,361521000,4070,4070,4070,4070,20
20250508,115500,361439600,4070,4070,4070,4070,209
20250508,115400,360588970,4070,4070,4070,4070,27
20250508,115300,360479080,4070,4070,4070,4070,0
20250508,115200,360479080,4070,4070,4070,4070,20
20250508,115100,360397680,4070,4070,4070,4070,43
20250508,115000,360222670,4070,4070,4070,4065,706
20250508,114900,357349810,4070,4070,4070,4070,21
20250508,114800,357264340,4070,4065,4070,4065,36
20250508,114700,357117895,4065,4070,4070,4065,568
20250508,114600,354808875,4070,4070,4070,4070,0
20250508,114500,354808875,4070,4070,4070,4070,21
20250508,114400,354723405,4070,4070,4070,4070,28
20250508,114300,354609445,4070,4070,4070,4070,20
20250508,114200,354528045,4070,4070,4070,4070,21
20250508,114100,354442575,4070,4070,4070,4070,21
20250508,114000,354357105,4065,4070,4070,4065,161
20250508,113900,353702540,4070,4065,4070,4065,35
20250508,113800,353560240,4070,4070,4070,4070,26
20250508,113700,353454420,4070,4065,4070,4065,312
20250508,113600,352186035,4070,4065,4070,4065,139
20250508,113500,351620900,4065,4065,4070,4065,438
20250508,113400,349840325,4065,4070,4070,4065,207
20250508,113300,348998760,4070,4070,4070,4070,20
20250508,113200,348917360,4070,4070,4070,4070,445
20250508,113100,347106210,4070,4070,4070,4070,21
20250508,113000,347020740,4070,4070,4070,4070,21
20250508,112900,346935270,4070,4070,4070,4070,70
20250508,112800,346650370,4070,4065,4070,4065,469
20250508,112700,344743780,4070,4070,4070,4065,876
20250508,112600,341182735,4065,4065,4065,4065,171
20250508,112500,340487620,4060,4060,4060,4060,314
20250508,112400,339212780,4065,4065,4065,4065,21
20250508,112300,339127415,4065,4070,4070,4065,35
20250508,112200,338985040,4070,4070,4070,4070,21
20250508,112100,338899570,4070,4060,4070,4060,87
20250508,112000,338546140,4060,4070,4070,4060,1535
20250508,111900,332313835,4070,4070,4070,4070,421
20250508,111800,330600365,4070,4070,4070,4070,0
20250508,111700,330600365,4070,4070,4070,4070,21
20250508,111600,330514895,4070,4070,4070,4070,20
20250508,111500,330433495,4070,4070,4070,4070,21
20250508,111400,330348025,4070,4070,4070,4070,21
20250508,111300,330262555,4070,4070,4070,4070,92
20250508,111200,329888115,4070,4070,4070,4070,21
20250508,111100,329802645,4070,4070,4070,4070,0
20250508,111000,329802645,4070,4065,4070,4060,519
20250508,110900,327691905,4070,4070,4070,4070,20
20250508,110800,327610505,4070,4070,4070,4070,72
20250508,110700,327317465,4075,4075,4075,4075,21
20250508,110600,327231890,4075,4075,4075,4075,42
20250508,110500,327060740,4075,4075,4075,4075,21
20250508,110400,326975165,4075,4075,4075,4075,0
20250508,110300,326975165,4075,4075,4075,4075,20
20250508,110200,326893665,4075,4070,4075,4070,31
20250508,110100,326767390,4075,4075,4075,4075,21
20250508,110000,326681815,4070,4070,4070,4070,11
20250508,105900,326637045,4070,4070,4090,4070,796
20250508,105800,323395635,4070,4070,4070,4070,134
20250508,105700,322850255,4070,4070,4070,4070,105
20250508,105600,322422905,4070,4070,4070,4070,128
20250508,105500,321901945,4070,4065,4070,4065,230
20250508,105400,320966280,4095,4080,4095,4080,241
20250508,105300,319982740,4080,4080,4080,4080,20
20250508,105200,319901140,4080,4080,4080,4080,21
20250508,105100,319815460,4080,4080,4080,4080,21
20250508,105000,319729780,4075,4075,4075,4075,246
20250508,104900,318727330,4095,4095,4095,4095,20
20250508,104800,318645430,4100,4065,4100,4065,1326
20250508,104700,313216110,4065,4065,4065,4065,267
20250508,104600,312130755,4065,4065,4065,4065,45
20250508,104500,311947830,4065,4065,4065,4065,71
20250508,104400,311659215,4060,4070,4070,4060,2158
20250508,104300,302891735,4095,4075,4095,4075,53
20250508,104200,302675325,4100,4100,4100,4100,20
20250508,104100,302593325,4100,4100,4100,4100,21
20250508,104000,302507225,4100,4100,4100,4100,20
20250508,103900,302425225,4100,4100,4100,4100,21
20250508,103800,302339125,4100,4100,4100,4100,21
20250508,103700,302253025,4070,4070,4070,4070,538
20250508,103600,300063365,4100,4085,4100,4070,1854
20250508,103500,292505070,4100,4100,4100,4100,21
20250508,103400,292418970,4100,4100,4100,4100,21
20250508,103300,292332870,4100,4100,4100,4100,20
20250508,103200,292250870,4100,4100,4100,4100,21
20250508,103100,292164770,4100,4105,4105,4085,2723
20250508,103000,281028380,4105,4105,4105,4105,1
20250508,102900,281024275,4105,4100,4105,4100,214
20250508,102800,280146775,4105,4105,4105,4100,324
20250508,102700,278818005,4100,4100,4110,4095,303
20250508,102600,277575855,4110,4100,4110,4100,432
20250508,102500,275804455,4095,4110,4110,4095,121
20250508,102400,275308455,4110,4110,4110,4110,21
20250508,102300,275222145,4100,4100,4100,4100,201
20250508,102200,274398045,4110,4110,4110,4100,1948
20250508,102100,266393765,4110,4100,4110,4100,23
20250508,102000,266299255,4110,4110,4110,4110,21
20250508,101900,266212945,4110,4110,4110,4110,79
20250508,101800,265888255,4110,4110,4110,4110,75
20250508,101700,265580005,4110,4110,4110,4110,20
20250508,101600,265497805,4110,4110,4110,4110,0
20250508,101500,265497805,4110,4110,4110,4100,172
20250508,101400,264791895,4115,4115,4115,4115,22
20250508,101300,264701365,4115,4100,4115,4100,573
20250508,101200,262351220,4100,4105,4115,4100,4536
20250508,101100,243728805,4100,4105,4105,4100,321
20250508,101000,242412600,4105,4105,4105,4100,1189
20250508,100900,237537590,4100,4100,4100,4100,161
20250508,100800,236877490,4100,4110,4110,4100,662
20250508,100700,234160820,4110,4095,4110,4095,1023
20250508,100600,229967785,4115,4100,4115,4100,220
20250508,100500,229065485,4095,4105,4115,4095,1466
20250508,100400,223048975,4100,4100,4100,4100,266
20250508,100300,221958375,4100,4100,4100,4100,1005
20250508,100200,217837875,4105,4105,4105,4105,0
20250508,100100,217837875,4105,4100,4105,4100,332
20250508,100000,216475965,4100,4100,4115,4095,917
20250508,095900,212717510,4115,4110,4115,4080,1472
20250508,095800,206687205,4110,4110,4115,4110,2228
20250508,095700,197524985,4110,4115,4145,4110,6863
20250508,095600,169229830,4115,4115,4125,4115,1011
20250508,095500,165067365,4115,4090,4115,4090,1945
20250508,095400,157091030,4085,4075,4090,4075,8423
20250508,095300,122677795,4075,4070,4080,4070,1764
20250508,095200,115490015,4070,4070,4070,4070,21
20250508,095100,115404545,4070,4070,4070,4070,26
20250508,095000,115298725,4070,4070,4070,4070,34
20250508,094900,115160345,4070,4070,4075,4065,867
20250508,094800,111632865,4065,4070,4070,4065,792
20250508,094700,108410925,4070,4065,4070,4065,89
20250508,094600,108049035,4065,4065,4065,4065,133
20250508,094500,107508390,4070,4070,4070,4065,823
20250508,094400,104159030,4070,4065,4070,4065,590
20250508,094300,101760015,4065,4060,4065,4055,151
20250508,094200,101146965,4060,4060,4060,4060,42
20250508,094100,100976445,4060,4045,4060,4045,3646
20250508,094000,86202980,4045,4045,4045,4042,978
20250508,093900,82247330,4045,4045,4045,4045,120
20250508,093800,81761930,4045,4045,4045,4045,21
20250508,093700,81676985,4045,4040,4045,4040,991
20250508,093600,77672895,4040,4040,4045,4040,410
20250508,093500,76016145,4045,4045,4045,4040,1693
20250508,093400,69168960,4045,4040,4045,4040,44
20250508,093300,68991000,4045,4045,4045,4040,157
20250508,093200,68356115,4045,4045,4045,4040,95
20250508,093100,67972090,4040,4045,4045,4040,125
20250508,093000,67466470,4045,4045,4045,4045,1120
20250508,092900,62936070,4045,4040,4045,4040,120
20250508,092800,62450770,4040,4030,4040,4030,25
20250508,092700,62349780,4030,4030,4030,4030,2107
20250508,092600,53858570,4045,4035,4045,4030,1529
20250508,092500,47683855,4040,4040,4040,4040,21
20250508,092400,47599015,4030,4040,4040,4030,50
20250508,092300,47397215,4040,4040,4040,4040,30
20250508,092200,47276015,4040,4030,4040,4030,22
20250508,092100,47187145,4030,4040,4040,4030,33
20250508,092000,47053890,4040,4040,4040,4040,900
20250508,091900,43417890,4040,4040,4040,4040,20
20250508,091800,43337090,4040,4030,4040,4030,180
20250508,091700,42610480,4030,4040,4040,4030,855
20250508,091600,39156540,4040,4040,4040,4040,20
20250508,091500,39075740,4030,4045,4045,4030,1021
20250508,091400,34959240,4045,4040,4045,4035,874
20250508,091300,31430500,4040,4035,4040,4035,155
20250508,091200,30805050,4040,4040,4040,4040,20
20250508,091100,30724250,4040,4035,4040,4035,232
20250508,091000,29788025,4035,4040,4040,4035,32
20250508,090900,29658750,4040,4040,4040,4040,20
20250508,090800,29577950,4040,4040,4040,4035,276
20250508,090700,28463680,4040,4030,4040,4030,3668
20250508,090600,13680315,4030,4030,4030,4030,3
20250508,090500,13668225,4030,4030,4030,4030,0
20250508,090400,13668225,4030,4025,4030,4025,212
20250508,090300,12814420,4025,4040,4040,4025,942
20250508,090200,9022415,4040,4030,4040,4020,760
20250508,090100,5962495,4030,4025,4050,4025,312
20250508,090000,4704370,4020,3985,4020,3985,1179
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183900 596844995 4050 4050 4050 4050 5018
3 20250508 183800 596844995 4050 4050 4050 4050 0
4 20250508 183700 596844995 4050 4050 4050 4050 0
5 20250508 183600 596844995 4050 4050 4050 4050 0
6 20250508 183500 596844995 4050 4050 4050 4050 0
7 20250508 183400 596844995 4050 4050 4050 4050 0
8 20250508 183300 596844995 4050 4050 4050 4050 0
9 20250508 183200 596844995 4050 4050 4050 4050 0
10 20250508 183100 596844995 4050 4050 4050 4050 0
11 20250508 183000 596844995 4050 4050 4050 4050 0
12 20250508 182900 596844995 4050 4050 4050 4050 0
13 20250508 182800 596844995 4050 4050 4050 4050 0
14 20250508 182700 596844995 4050 4050 4050 4050 0
15 20250508 182600 596844995 4050 4050 4050 4050 0
16 20250508 182500 596844995 4050 4050 4050 4050 0
17 20250508 182400 596844995 4050 4050 4050 4050 0
18 20250508 182300 596844995 4050 4050 4050 4050 0
19 20250508 182200 596844995 4050 4050 4050 4050 0
20 20250508 182100 596844995 4050 4050 4050 4050 0
21 20250508 182000 596844995 4050 4050 4050 4050 0
22 20250508 181900 596844995 4050 4050 4050 4050 0
23 20250508 181800 596844995 4050 4050 4050 4050 0
24 20250508 181700 596844995 4050 4050 4050 4050 0
25 20250508 181600 596844995 4050 4050 4050 4050 0
26 20250508 181500 596844995 4050 4050 4050 4050 0
27 20250508 181400 596844995 4050 4050 4050 4050 0
28 20250508 181300 596844995 4050 4050 4050 4050 0
29 20250508 181200 596844995 4050 4050 4050 4050 0
30 20250508 181100 596844995 4050 4050 4050 4050 0
31 20250508 181000 596844995 4050 4050 4050 4050 0
32 20250508 180900 596844995 4050 4050 4050 4050 5018
33 20250508 180800 596844995 4050 4050 4050 4050 0
34 20250508 180700 596844995 4050 4050 4050 4050 0
35 20250508 180600 596844995 4050 4050 4050 4050 0
36 20250508 180500 596844995 4050 4050 4050 4050 0
37 20250508 180400 596844995 4050 4050 4050 4050 0
38 20250508 180300 596844995 4050 4050 4050 4050 0
39 20250508 180200 596844995 4050 4050 4050 4050 0
40 20250508 180100 596844995 4050 4050 4050 4050 0
41 20250508 180000 596844995 4050 4050 4050 4050 0
42 20250508 175900 596844995 4050 4050 4050 4050 0
43 20250508 175800 596844995 4050 4050 4050 4050 0
44 20250508 175700 596844995 4050 4050 4050 4050 0
45 20250508 175600 596844995 4050 4050 4050 4050 0
46 20250508 175500 596844995 4050 4050 4050 4050 0
47 20250508 175400 596844995 4050 4050 4050 4050 0
48 20250508 175300 596844995 4050 4050 4050 4050 0
49 20250508 175200 596844995 4050 4050 4050 4050 0
50 20250508 175100 596844995 4050 4050 4050 4050 0
51 20250508 175000 596844995 4050 4050 4050 4050 0
52 20250508 174900 596844995 4050 4050 4050 4050 0
53 20250508 174800 596844995 4050 4050 4050 4050 0
54 20250508 174700 596844995 4050 4050 4050 4050 0
55 20250508 174600 596844995 4050 4050 4050 4050 0
56 20250508 174500 596844995 4050 4050 4050 4050 0
57 20250508 174400 596844995 4050 4050 4050 4050 0
58 20250508 174300 596844995 4050 4050 4050 4050 0
59 20250508 174200 596844995 4050 4050 4050 4050 0
60 20250508 174100 596844995 4050 4050 4050 4050 0
61 20250508 174000 596844995 4050 4050 4050 4050 0
62 20250508 173900 596844995 4050 4050 4050 4050 5018
63 20250508 173800 596844995 4050 4050 4050 4050 0
64 20250508 173700 596844995 4050 4050 4050 4050 0
65 20250508 173600 596844995 4050 4050 4050 4050 0
66 20250508 173500 596844995 4050 4050 4050 4050 0
67 20250508 173400 596844995 4050 4050 4050 4050 0
68 20250508 173300 596844995 4050 4050 4050 4050 0
69 20250508 173200 596844995 4050 4050 4050 4050 0
70 20250508 173100 596844995 4050 4050 4050 4050 0
71 20250508 173000 596844995 4050 4050 4050 4050 0
72 20250508 172900 596844995 4050 4050 4050 4050 0
73 20250508 172800 596844995 4050 4050 4050 4050 0
74 20250508 172700 596844995 4050 4050 4050 4050 0
75 20250508 172600 596844995 4050 4050 4050 4050 0
76 20250508 172500 596844995 4050 4050 4050 4050 0
77 20250508 172400 596844995 4050 4050 4050 4050 0
78 20250508 172300 596844995 4050 4050 4050 4050 0
79 20250508 172200 596844995 4050 4050 4050 4050 0
80 20250508 172100 596844995 4050 4050 4050 4050 0
81 20250508 172000 596844995 4050 4050 4050 4050 0
82 20250508 171900 596844995 4050 4050 4050 4050 0
83 20250508 171800 596844995 4050 4050 4050 4050 0
84 20250508 171700 596844995 4050 4050 4050 4050 0
85 20250508 171600 596844995 4050 4050 4050 4050 0
86 20250508 171500 596844995 4050 4050 4050 4050 0
87 20250508 171400 596844995 4050 4050 4050 4050 0
88 20250508 171300 596844995 4050 4050 4050 4050 0
89 20250508 171200 596844995 4050 4050 4050 4050 0
90 20250508 171100 596844995 4050 4050 4050 4050 0
91 20250508 171000 596844995 4050 4050 4050 4050 0
92 20250508 170900 596844995 4050 4050 4050 4050 5018
93 20250508 170800 596844995 4050 4050 4050 4050 0
94 20250508 170700 596844995 4050 4050 4050 4050 0
95 20250508 170600 596844995 4050 4050 4050 4050 0
96 20250508 170500 596844995 4050 4050 4050 4050 0
97 20250508 170400 596844995 4050 4050 4050 4050 0
98 20250508 170300 596844995 4050 4050 4050 4050 0
99 20250508 170200 596844995 4050 4050 4050 4050 0
100 20250508 170100 596844995 4050 4050 4050 4050 0
101 20250508 170000 596844995 4050 4050 4050 4050 0
102 20250508 165900 596844995 4050 4050 4050 4050 0
103 20250508 165800 596844995 4050 4050 4050 4050 0
104 20250508 165700 596844995 4050 4050 4050 4050 0
105 20250508 165600 596844995 4050 4050 4050 4050 0
106 20250508 165500 596844995 4050 4050 4050 4050 0
107 20250508 165400 596844995 4050 4050 4050 4050 0
108 20250508 165300 596844995 4050 4050 4050 4050 0
109 20250508 165200 596844995 4050 4050 4050 4050 0
110 20250508 165100 596844995 4050 4050 4050 4050 0
111 20250508 165000 596844995 4050 4050 4050 4050 0
112 20250508 164900 596844995 4050 4050 4050 4050 0
113 20250508 164800 596844995 4050 4050 4050 4050 0
114 20250508 164700 596844995 4050 4050 4050 4050 0
115 20250508 164600 596844995 4050 4050 4050 4050 0
116 20250508 164500 596844995 4050 4050 4050 4050 0
117 20250508 164400 596844995 4050 4050 4050 4050 0
118 20250508 164300 596844995 4050 4050 4050 4050 0
119 20250508 164200 596844995 4050 4050 4050 4050 0
120 20250508 164100 596844995 4050 4050 4050 4050 0
121 20250508 164000 596844995 4050 4050 4050 4050 0
122 20250508 163900 596844995 4050 4050 4050 4050 5018
123 20250508 163800 596844995 4050 4050 4050 4050 0
124 20250508 163700 596844995 4050 4050 4050 4050 0
125 20250508 163600 596844995 4050 4050 4050 4050 0
126 20250508 163500 596844995 4050 4050 4050 4050 0
127 20250508 163400 596844995 4050 4050 4050 4050 0
128 20250508 163300 596844995 4050 4050 4050 4050 0
129 20250508 163200 596844995 4050 4050 4050 4050 0
130 20250508 163100 596844995 4050 4050 4050 4050 0
131 20250508 163000 596844995 4050 4050 4050 4050 0
132 20250508 162900 596844995 4050 4050 4050 4050 0
133 20250508 162800 596844995 4050 4050 4050 4050 0
134 20250508 162700 596844995 4050 4050 4050 4050 0
135 20250508 162600 596844995 4050 4050 4050 4050 0
136 20250508 162500 596844995 4050 4050 4050 4050 0
137 20250508 162400 596844995 4050 4050 4050 4050 0
138 20250508 162300 596844995 4050 4050 4050 4050 0
139 20250508 162200 596844995 4050 4050 4050 4050 0
140 20250508 162100 596844995 4050 4050 4050 4050 0
141 20250508 162000 596844995 4050 4050 4050 4050 0
142 20250508 161900 596844995 4050 4050 4050 4050 0
143 20250508 161800 596844995 4050 4050 4050 4050 0
144 20250508 161700 596844995 4050 4050 4050 4050 0
145 20250508 161600 596844995 4050 4050 4050 4050 0
146 20250508 161500 596844995 4050 4050 4050 4050 0
147 20250508 161400 596844995 4050 4050 4050 4050 0
148 20250508 161300 596844995 4050 4050 4050 4050 0
149 20250508 161200 596844995 4050 4050 4050 4050 0
150 20250508 161100 596844995 4050 4050 4050 4050 0
151 20250508 161000 596844995 4050 4050 4050 4050 0
152 20250508 160900 596844995 4050 4050 4050 4050 5018
153 20250508 160800 596844995 4050 4050 4050 4050 0
154 20250508 160700 596844995 4050 4050 4050 4050 0
155 20250508 160600 596844995 4050 4050 4050 4050 0
156 20250508 160500 596844995 4050 4050 4050 4050 0
157 20250508 160400 596844995 4050 4050 4050 4050 0
158 20250508 160300 596844995 4050 4050 4050 4050 0
159 20250508 160200 596844995 4050 4050 4050 4050 0
160 20250508 160100 596844995 4050 4050 4050 4050 0
161 20250508 160000 596844995 4050 4050 4050 4050 0
162 20250508 155900 596844995 4050 4050 4050 4050 0
163 20250508 155800 596844995 4050 4050 4050 4050 0
164 20250508 155700 596844995 4050 4050 4050 4050 0
165 20250508 155600 596844995 4050 4050 4050 4050 0
166 20250508 155500 596844995 4050 4050 4050 4050 0
167 20250508 155400 596844995 4050 4050 4050 4050 0
168 20250508 155300 596844995 4050 4050 4050 4050 0
169 20250508 155200 596844995 4050 4050 4050 4050 0
170 20250508 155100 596844995 4050 4050 4050 4050 0
171 20250508 155000 596844995 4050 4050 4050 4050 0
172 20250508 154900 596844995 4050 4050 4050 4050 0
173 20250508 154800 596844995 4050 4050 4050 4050 0
174 20250508 154700 596844995 4050 4050 4050 4050 0
175 20250508 154600 596844995 4050 4050 4050 4050 0
176 20250508 154500 596844995 4050 4050 4050 4050 0
177 20250508 154400 596844995 4050 4050 4050 4050 0
178 20250508 154300 596844995 4050 4050 4050 4050 0
179 20250508 154200 596844995 4050 4050 4050 4050 0
180 20250508 154100 596844995 4050 4050 4050 4050 0
181 20250508 154000 596844995 4050 4050 4050 4050 0
182 20250508 153900 596844995 4050 4050 4050 4050 5018
183 20250508 153800 596844995 4050 4050 4050 4050 0
184 20250508 153700 596844995 4050 4050 4050 4050 0
185 20250508 153600 596844995 4050 4050 4050 4050 0
186 20250508 153500 596844995 4050 4050 4050 4050 0
187 20250508 153400 596844995 4050 4050 4050 4050 0
188 20250508 153300 596844995 4050 4050 4050 4050 0
189 20250508 153200 596844995 4050 4050 4050 4050 0
190 20250508 153100 596844995 4050 4050 4050 4050 0
191 20250508 153000 596844995 4050 4050 4050 4050 5018
192 20250508 152900 576522095 4070 4070 4070 4070 0
193 20250508 152800 576522095 4070 4070 4070 4070 0
194 20250508 152700 576522095 4070 4070 4070 4070 0
195 20250508 152600 576522095 4070 4070 4070 4070 0
196 20250508 152500 576522095 4070 4070 4070 4070 0
197 20250508 152400 576522095 4070 4070 4070 4070 0
198 20250508 152300 576522095 4070 4070 4070 4070 0
199 20250508 152200 576522095 4070 4070 4070 4070 0
200 20250508 152100 576522095 4070 4070 4070 4070 0
201 20250508 152000 576522095 4070 4070 4070 4070 0
202 20250508 151900 576522095 4070 4070 4070 4060 205
203 20250508 151800 575687765 4070 4070 4070 4070 0
204 20250508 151700 575687765 4070 4060 4070 4060 20
205 20250508 151600 575606555 4055 4055 4055 4055 646
206 20250508 151500 572987025 4055 4055 4055 4055 231
207 20250508 151400 572050320 4055 4055 4055 4055 235
208 20250508 151300 571097395 4055 4050 4055 4050 117
209 20250508 151200 570623405 4050 4050 4050 4050 74
210 20250508 151100 570323705 4050 4050 4050 4050 228
211 20250508 151000 569400305 4050 4050 4050 4050 185
212 20250508 150900 568651055 4055 4055 4055 4055 66
213 20250508 150800 568383425 4055 4055 4055 4055 0
214 20250508 150700 568383425 4055 4055 4055 4055 1
215 20250508 150600 568379370 4055 4055 4055 4055 8
216 20250508 150500 568346930 4055 4055 4055 4055 40
217 20250508 150400 568184730 4060 4060 4060 4060 0
218 20250508 150300 568184730 4060 4060 4060 4060 964
219 20250508 150200 564270890 4060 4055 4060 4055 155
220 20250508 150100 563641665 4055 4055 4055 4055 75
221 20250508 150000 563337540 4055 4055 4055 4055 5683
222 20250508 145900 540292975 4055 4055 4055 4045 2161
223 20250508 145800 531535405 4050 4060 4060 4050 4602
224 20250508 145700 512884280 4060 4060 4060 4060 0
225 20250508 145600 512884280 4060 4060 4060 4060 836
226 20250508 145500 509490120 4060 4060 4060 4060 1935
227 20250508 145400 501634020 4060 4060 4060 4060 3
228 20250508 145300 501621840 4060 4060 4060 4060 50
229 20250508 145200 501418840 4060 4060 4060 4060 0
230 20250508 145100 501418840 4060 4060 4060 4060 35
231 20250508 145000 501276740 4060 4060 4060 4060 1739
232 20250508 144900 494216400 4060 4060 4060 4060 641
233 20250508 144800 491613940 4060 4055 4060 4050 1599
234 20250508 144700 485130235 4055 4055 4055 4055 84
235 20250508 144600 484789615 4060 4060 4060 4060 0
236 20250508 144500 484789615 4060 4055 4060 4055 23
237 20250508 144400 484696325 4055 4055 4055 4055 862
238 20250508 144300 481200915 4060 4060 4060 4060 26
239 20250508 144200 481095355 4060 4065 4065 4060 387
240 20250508 144100 479524130 4065 4065 4065 4065 10
241 20250508 144000 479483480 4065 4060 4065 4060 4
242 20250508 143900 479467235 4065 4065 4065 4065 0
243 20250508 143800 479467235 4065 4065 4065 4065 0
244 20250508 143700 479467235 4065 4065 4065 4065 41
245 20250508 143600 479300570 4065 4070 4070 4065 1672
246 20250508 143500 472498890 4070 4070 4070 4070 151
247 20250508 143400 471884320 4070 4070 4070 4070 2
248 20250508 143300 471876180 4070 4070 4070 4070 0
249 20250508 143200 471876180 4070 4070 4070 4070 0
250 20250508 143100 471876180 4070 4070 4070 4070 3
251 20250508 143000 471863970 4070 4070 4070 4070 3
252 20250508 142900 471851760 4070 4070 4070 4070 6
253 20250508 142800 471827340 4070 4070 4070 4070 100
254 20250508 142700 471420340 4070 4060 4070 4060 1940
255 20250508 142600 463532100 4060 4060 4060 4060 30
256 20250508 142500 463410300 4060 4060 4060 4060 0
257 20250508 142400 463410300 4060 4060 4060 4060 1149
258 20250508 142300 458745360 4060 4055 4060 4055 582
259 20250508 142200 456385335 4065 4065 4065 4065 0
260 20250508 142100 456385335 4065 4065 4065 4065 30
261 20250508 142000 456263385 4060 4050 4060 4050 294
262 20250508 141900 455070290 4050 4050 4050 4050 30
263 20250508 141800 454948790 4050 4050 4050 4050 1757
264 20250508 141700 447832940 4055 4055 4055 4055 2
265 20250508 141600 447824830 4055 4055 4055 4055 0
266 20250508 141500 447824830 4055 4055 4055 4055 0
267 20250508 141400 447824830 4055 4055 4055 4055 0
268 20250508 141300 447824830 4055 4055 4055 4055 38
269 20250508 141200 447670740 4055 4055 4055 4055 0
270 20250508 141100 447670740 4055 4055 4055 4055 0
271 20250508 141000 447670740 4055 4055 4055 4055 26
272 20250508 140900 447565310 4055 4055 4055 4055 5
273 20250508 140800 447545035 4055 4055 4055 4055 886
274 20250508 140700 443952305 4050 4050 4050 4050 1045
275 20250508 140600 439720055 4055 4055 4055 4055 100
276 20250508 140500 439314555 4055 4055 4055 4055 185
277 20250508 140400 438564380 4055 4055 4055 4055 0
278 20250508 140300 438564380 4055 4055 4055 4055 1
279 20250508 140200 438560325 4055 4055 4055 4055 1
280 20250508 140100 438556270 4055 4055 4055 4055 7
281 20250508 140000 438527885 4055 4055 4055 4055 0
282 20250508 135900 438527885 4055 4050 4055 4050 592
283 20250508 135800 436128785 4055 4055 4055 4055 0
284 20250508 135700 436128785 4055 4055 4055 4055 0
285 20250508 135600 436128785 4055 4055 4055 4055 0
286 20250508 135500 436128785 4055 4055 4055 4055 10
287 20250508 135400 436088235 4055 4055 4055 4055 0
288 20250508 135300 436088235 4055 4055 4055 4055 0
289 20250508 135200 436088235 4055 4055 4055 4055 24
290 20250508 135100 435990915 4055 4055 4055 4055 49
291 20250508 135000 435792220 4055 4055 4055 4055 4
292 20250508 134900 435776000 4055 4055 4055 4055 630
293 20250508 134800 433221350 4055 4055 4055 4055 402
294 20250508 134700 431591240 4055 4050 4055 4050 25
295 20250508 134600 431489940 4050 4050 4050 4050 34
296 20250508 134500 431352240 4050 4050 4050 4050 30
297 20250508 134400 431230740 4050 4050 4050 4050 30
298 20250508 134300 431109240 4050 4050 4050 4050 30
299 20250508 134200 430987740 4050 4050 4050 4050 45
300 20250508 134100 430805490 4050 4050 4050 4050 31
301 20250508 134000 430679940 4050 4050 4050 4050 30
302 20250508 133900 430558440 4050 4050 4050 4050 30
303 20250508 133800 430436940 4050 4050 4050 4050 30
304 20250508 133700 430315440 4050 4050 4050 4050 30
305 20250508 133600 430193940 4050 4050 4050 4050 15
306 20250508 133500 430133190 4050 4050 4050 4050 10
307 20250508 133400 430092690 4050 4050 4050 4050 60
308 20250508 133300 429849690 4050 4050 4050 4050 150
309 20250508 133200 429242190 4050 4050 4050 4050 1031
310 20250508 133100 425066640 4050 4055 4055 4050 2030
311 20250508 133000 416843855 4055 4055 4055 4050 1931
312 20250508 132900 409019500 4060 4060 4060 4060 300
313 20250508 132800 407801500 4060 4060 4060 4060 0
314 20250508 132700 407801500 4060 4060 4060 4060 0
315 20250508 132600 407801500 4060 4060 4060 4060 0
316 20250508 132500 407801500 4060 4060 4060 4060 0
317 20250508 132400 407801500 4060 4055 4060 4055 75
318 20250508 132300 407497075 4055 4055 4055 4055 30
319 20250508 132200 407375425 4055 4055 4055 4055 555
320 20250508 132100 405124900 4055 4055 4055 4055 801
321 20250508 132000 401876845 4060 4060 4060 4060 0
322 20250508 131900 401876845 4060 4060 4060 4060 10
323 20250508 131800 401836245 4065 4065 4065 4065 0
324 20250508 131700 401836245 4065 4065 4065 4065 0
325 20250508 131600 401836245 4065 4065 4065 4065 0
326 20250508 131500 401836245 4065 4065 4065 4065 14
327 20250508 131400 401779335 4065 4065 4065 4065 0
328 20250508 131300 401779335 4065 4065 4065 4065 0
329 20250508 131200 401779335 4065 4065 4065 4065 30
330 20250508 131100 401657385 4065 4065 4065 4065 0
331 20250508 131000 401657385 4065 4065 4065 4065 0
332 20250508 130900 401657385 4065 4065 4065 4065 0
333 20250508 130800 401657385 4065 4065 4065 4065 0
334 20250508 130700 401657385 4065 4065 4065 4065 0
335 20250508 130600 401657385 4065 4065 4065 4065 103
336 20250508 130500 401238690 4065 4065 4065 4065 0
337 20250508 130400 401238690 4065 4065 4065 4065 0
338 20250508 130300 401238690 4065 4065 4065 4065 0
339 20250508 130200 401238690 4065 4065 4065 4065 0
340 20250508 130100 401238690 4065 4065 4065 4065 0
341 20250508 130000 401238690 4065 4065 4065 4065 0
342 20250508 125900 401238690 4065 4060 4065 4055 938
343 20250508 125800 397430270 4065 4065 4065 4065 21
344 20250508 125700 397344905 4065 4065 4065 4065 20
345 20250508 125600 397263605 4065 4065 4065 4065 0
346 20250508 125500 397263605 4065 4065 4065 4065 131
347 20250508 125400 396731090 4070 4065 4070 4065 614
348 20250508 125300 394235075 4065 4070 4070 4055 3554
349 20250508 125200 379809035 4070 4070 4070 4070 21
350 20250508 125100 379723565 4070 4070 4070 4070 21
351 20250508 125000 379638095 4070 4070 4070 4070 20
352 20250508 124900 379556695 4065 4065 4065 4065 221
353 20250508 124800 378658330 4070 4070 4070 4070 21
354 20250508 124700 378572860 4070 4070 4070 4070 21
355 20250508 124600 378487390 4070 4070 4070 4070 20
356 20250508 124500 378405990 4070 4070 4070 4070 21
357 20250508 124400 378320520 4070 4065 4070 4065 25
358 20250508 124300 378218785 4070 4070 4070 4070 20
359 20250508 124200 378137385 4070 4070 4070 4070 60
360 20250508 124100 377893185 4070 4070 4070 4070 21
361 20250508 124000 377807715 4070 4070 4070 4070 421
362 20250508 123900 376094245 4070 4070 4070 4070 20
363 20250508 123800 376012845 4070 4070 4070 4070 152
364 20250508 123700 375394205 4070 4070 4070 4070 21
365 20250508 123600 375308735 4070 4070 4070 4070 21
366 20250508 123500 375223265 4070 4070 4070 4070 0
367 20250508 123400 375223265 4070 4070 4070 4070 21
368 20250508 123300 375137795 4070 4065 4070 4065 35
369 20250508 123200 374995420 4065 4070 4070 4065 664
370 20250508 123100 372296150 4070 4070 4070 4070 21
371 20250508 123000 372210680 4070 4070 4070 4070 20
372 20250508 122900 372129280 4070 4070 4070 4070 21
373 20250508 122800 372043810 4070 4070 4070 4070 0
374 20250508 122700 372043810 4070 4070 4070 4070 21
375 20250508 122600 371958340 4070 4070 4070 4070 21
376 20250508 122500 371872870 4070 4070 4070 4070 21
377 20250508 122400 371787400 4070 4070 4070 4070 21
378 20250508 122300 371701930 4070 4070 4070 4070 22
379 20250508 122200 371612390 4070 4070 4070 4070 21
380 20250508 122100 371526920 4070 4070 4070 4070 3
381 20250508 122000 371514710 4070 4070 4070 4070 151
382 20250508 121900 370900140 4070 4070 4070 4070 20
383 20250508 121800 370818740 4070 4070 4070 4070 21
384 20250508 121700 370733270 4070 4070 4070 4070 21
385 20250508 121600 370647800 4070 4070 4070 4070 20
386 20250508 121500 370566400 4070 4070 4070 4070 21
387 20250508 121400 370480930 4070 4070 4070 4070 116
388 20250508 121300 370008810 4070 4070 4070 4070 20
389 20250508 121200 369927410 4070 4070 4070 4070 122
390 20250508 121100 369430870 4070 4070 4070 4070 21
391 20250508 121000 369345400 4070 4070 4070 4070 26
392 20250508 120900 369239580 4070 4065 4070 4065 1021
393 20250508 120800 365084790 4065 4070 4070 4065 327
394 20250508 120700 363755430 4070 4070 4070 4070 0
395 20250508 120600 363755430 4070 4070 4070 4070 20
396 20250508 120500 363674030 4070 4070 4070 4070 21
397 20250508 120400 363588560 4070 4070 4070 4070 21
398 20250508 120300 363503090 4070 4070 4070 4070 20
399 20250508 120200 363421690 4070 4070 4070 4070 21
400 20250508 120100 363336220 4070 4070 4070 4070 41
401 20250508 120000 363169350 4070 4070 4070 4070 102
402 20250508 115900 362754210 4070 4070 4070 4070 20
403 20250508 115800 362672810 4070 4070 4070 4070 262
404 20250508 115700 361606470 4070 4070 4070 4070 21
405 20250508 115600 361521000 4070 4070 4070 4070 20
406 20250508 115500 361439600 4070 4070 4070 4070 209
407 20250508 115400 360588970 4070 4070 4070 4070 27
408 20250508 115300 360479080 4070 4070 4070 4070 0
409 20250508 115200 360479080 4070 4070 4070 4070 20
410 20250508 115100 360397680 4070 4070 4070 4070 43
411 20250508 115000 360222670 4070 4070 4070 4065 706
412 20250508 114900 357349810 4070 4070 4070 4070 21
413 20250508 114800 357264340 4070 4065 4070 4065 36
414 20250508 114700 357117895 4065 4070 4070 4065 568
415 20250508 114600 354808875 4070 4070 4070 4070 0
416 20250508 114500 354808875 4070 4070 4070 4070 21
417 20250508 114400 354723405 4070 4070 4070 4070 28
418 20250508 114300 354609445 4070 4070 4070 4070 20
419 20250508 114200 354528045 4070 4070 4070 4070 21
420 20250508 114100 354442575 4070 4070 4070 4070 21
421 20250508 114000 354357105 4065 4070 4070 4065 161
422 20250508 113900 353702540 4070 4065 4070 4065 35
423 20250508 113800 353560240 4070 4070 4070 4070 26
424 20250508 113700 353454420 4070 4065 4070 4065 312
425 20250508 113600 352186035 4070 4065 4070 4065 139
426 20250508 113500 351620900 4065 4065 4070 4065 438
427 20250508 113400 349840325 4065 4070 4070 4065 207
428 20250508 113300 348998760 4070 4070 4070 4070 20
429 20250508 113200 348917360 4070 4070 4070 4070 445
430 20250508 113100 347106210 4070 4070 4070 4070 21
431 20250508 113000 347020740 4070 4070 4070 4070 21
432 20250508 112900 346935270 4070 4070 4070 4070 70
433 20250508 112800 346650370 4070 4065 4070 4065 469
434 20250508 112700 344743780 4070 4070 4070 4065 876
435 20250508 112600 341182735 4065 4065 4065 4065 171
436 20250508 112500 340487620 4060 4060 4060 4060 314
437 20250508 112400 339212780 4065 4065 4065 4065 21
438 20250508 112300 339127415 4065 4070 4070 4065 35
439 20250508 112200 338985040 4070 4070 4070 4070 21
440 20250508 112100 338899570 4070 4060 4070 4060 87
441 20250508 112000 338546140 4060 4070 4070 4060 1535
442 20250508 111900 332313835 4070 4070 4070 4070 421
443 20250508 111800 330600365 4070 4070 4070 4070 0
444 20250508 111700 330600365 4070 4070 4070 4070 21
445 20250508 111600 330514895 4070 4070 4070 4070 20
446 20250508 111500 330433495 4070 4070 4070 4070 21
447 20250508 111400 330348025 4070 4070 4070 4070 21
448 20250508 111300 330262555 4070 4070 4070 4070 92
449 20250508 111200 329888115 4070 4070 4070 4070 21
450 20250508 111100 329802645 4070 4070 4070 4070 0
451 20250508 111000 329802645 4070 4065 4070 4060 519
452 20250508 110900 327691905 4070 4070 4070 4070 20
453 20250508 110800 327610505 4070 4070 4070 4070 72
454 20250508 110700 327317465 4075 4075 4075 4075 21
455 20250508 110600 327231890 4075 4075 4075 4075 42
456 20250508 110500 327060740 4075 4075 4075 4075 21
457 20250508 110400 326975165 4075 4075 4075 4075 0
458 20250508 110300 326975165 4075 4075 4075 4075 20
459 20250508 110200 326893665 4075 4070 4075 4070 31
460 20250508 110100 326767390 4075 4075 4075 4075 21
461 20250508 110000 326681815 4070 4070 4070 4070 11
462 20250508 105900 326637045 4070 4070 4090 4070 796
463 20250508 105800 323395635 4070 4070 4070 4070 134
464 20250508 105700 322850255 4070 4070 4070 4070 105
465 20250508 105600 322422905 4070 4070 4070 4070 128
466 20250508 105500 321901945 4070 4065 4070 4065 230
467 20250508 105400 320966280 4095 4080 4095 4080 241
468 20250508 105300 319982740 4080 4080 4080 4080 20
469 20250508 105200 319901140 4080 4080 4080 4080 21
470 20250508 105100 319815460 4080 4080 4080 4080 21
471 20250508 105000 319729780 4075 4075 4075 4075 246
472 20250508 104900 318727330 4095 4095 4095 4095 20
473 20250508 104800 318645430 4100 4065 4100 4065 1326
474 20250508 104700 313216110 4065 4065 4065 4065 267
475 20250508 104600 312130755 4065 4065 4065 4065 45
476 20250508 104500 311947830 4065 4065 4065 4065 71
477 20250508 104400 311659215 4060 4070 4070 4060 2158
478 20250508 104300 302891735 4095 4075 4095 4075 53
479 20250508 104200 302675325 4100 4100 4100 4100 20
480 20250508 104100 302593325 4100 4100 4100 4100 21
481 20250508 104000 302507225 4100 4100 4100 4100 20
482 20250508 103900 302425225 4100 4100 4100 4100 21
483 20250508 103800 302339125 4100 4100 4100 4100 21
484 20250508 103700 302253025 4070 4070 4070 4070 538
485 20250508 103600 300063365 4100 4085 4100 4070 1854
486 20250508 103500 292505070 4100 4100 4100 4100 21
487 20250508 103400 292418970 4100 4100 4100 4100 21
488 20250508 103300 292332870 4100 4100 4100 4100 20
489 20250508 103200 292250870 4100 4100 4100 4100 21
490 20250508 103100 292164770 4100 4105 4105 4085 2723
491 20250508 103000 281028380 4105 4105 4105 4105 1
492 20250508 102900 281024275 4105 4100 4105 4100 214
493 20250508 102800 280146775 4105 4105 4105 4100 324
494 20250508 102700 278818005 4100 4100 4110 4095 303
495 20250508 102600 277575855 4110 4100 4110 4100 432
496 20250508 102500 275804455 4095 4110 4110 4095 121
497 20250508 102400 275308455 4110 4110 4110 4110 21
498 20250508 102300 275222145 4100 4100 4100 4100 201
499 20250508 102200 274398045 4110 4110 4110 4100 1948
500 20250508 102100 266393765 4110 4100 4110 4100 23
501 20250508 102000 266299255 4110 4110 4110 4110 21
502 20250508 101900 266212945 4110 4110 4110 4110 79
503 20250508 101800 265888255 4110 4110 4110 4110 75
504 20250508 101700 265580005 4110 4110 4110 4110 20
505 20250508 101600 265497805 4110 4110 4110 4110 0
506 20250508 101500 265497805 4110 4110 4110 4100 172
507 20250508 101400 264791895 4115 4115 4115 4115 22
508 20250508 101300 264701365 4115 4100 4115 4100 573
509 20250508 101200 262351220 4100 4105 4115 4100 4536
510 20250508 101100 243728805 4100 4105 4105 4100 321
511 20250508 101000 242412600 4105 4105 4105 4100 1189
512 20250508 100900 237537590 4100 4100 4100 4100 161
513 20250508 100800 236877490 4100 4110 4110 4100 662
514 20250508 100700 234160820 4110 4095 4110 4095 1023
515 20250508 100600 229967785 4115 4100 4115 4100 220
516 20250508 100500 229065485 4095 4105 4115 4095 1466
517 20250508 100400 223048975 4100 4100 4100 4100 266
518 20250508 100300 221958375 4100 4100 4100 4100 1005
519 20250508 100200 217837875 4105 4105 4105 4105 0
520 20250508 100100 217837875 4105 4100 4105 4100 332
521 20250508 100000 216475965 4100 4100 4115 4095 917
522 20250508 095900 212717510 4115 4110 4115 4080 1472
523 20250508 095800 206687205 4110 4110 4115 4110 2228
524 20250508 095700 197524985 4110 4115 4145 4110 6863
525 20250508 095600 169229830 4115 4115 4125 4115 1011
526 20250508 095500 165067365 4115 4090 4115 4090 1945
527 20250508 095400 157091030 4085 4075 4090 4075 8423
528 20250508 095300 122677795 4075 4070 4080 4070 1764
529 20250508 095200 115490015 4070 4070 4070 4070 21
530 20250508 095100 115404545 4070 4070 4070 4070 26
531 20250508 095000 115298725 4070 4070 4070 4070 34
532 20250508 094900 115160345 4070 4070 4075 4065 867
533 20250508 094800 111632865 4065 4070 4070 4065 792
534 20250508 094700 108410925 4070 4065 4070 4065 89
535 20250508 094600 108049035 4065 4065 4065 4065 133
536 20250508 094500 107508390 4070 4070 4070 4065 823
537 20250508 094400 104159030 4070 4065 4070 4065 590
538 20250508 094300 101760015 4065 4060 4065 4055 151
539 20250508 094200 101146965 4060 4060 4060 4060 42
540 20250508 094100 100976445 4060 4045 4060 4045 3646
541 20250508 094000 86202980 4045 4045 4045 4042 978
542 20250508 093900 82247330 4045 4045 4045 4045 120
543 20250508 093800 81761930 4045 4045 4045 4045 21
544 20250508 093700 81676985 4045 4040 4045 4040 991
545 20250508 093600 77672895 4040 4040 4045 4040 410
546 20250508 093500 76016145 4045 4045 4045 4040 1693
547 20250508 093400 69168960 4045 4040 4045 4040 44
548 20250508 093300 68991000 4045 4045 4045 4040 157
549 20250508 093200 68356115 4045 4045 4045 4040 95
550 20250508 093100 67972090 4040 4045 4045 4040 125
551 20250508 093000 67466470 4045 4045 4045 4045 1120
552 20250508 092900 62936070 4045 4040 4045 4040 120
553 20250508 092800 62450770 4040 4030 4040 4030 25
554 20250508 092700 62349780 4030 4030 4030 4030 2107
555 20250508 092600 53858570 4045 4035 4045 4030 1529
556 20250508 092500 47683855 4040 4040 4040 4040 21
557 20250508 092400 47599015 4030 4040 4040 4030 50
558 20250508 092300 47397215 4040 4040 4040 4040 30
559 20250508 092200 47276015 4040 4030 4040 4030 22
560 20250508 092100 47187145 4030 4040 4040 4030 33
561 20250508 092000 47053890 4040 4040 4040 4040 900
562 20250508 091900 43417890 4040 4040 4040 4040 20
563 20250508 091800 43337090 4040 4030 4040 4030 180
564 20250508 091700 42610480 4030 4040 4040 4030 855
565 20250508 091600 39156540 4040 4040 4040 4040 20
566 20250508 091500 39075740 4030 4045 4045 4030 1021
567 20250508 091400 34959240 4045 4040 4045 4035 874
568 20250508 091300 31430500 4040 4035 4040 4035 155
569 20250508 091200 30805050 4040 4040 4040 4040 20
570 20250508 091100 30724250 4040 4035 4040 4035 232
571 20250508 091000 29788025 4035 4040 4040 4035 32
572 20250508 090900 29658750 4040 4040 4040 4040 20
573 20250508 090800 29577950 4040 4040 4040 4035 276
574 20250508 090700 28463680 4040 4030 4040 4030 3668
575 20250508 090600 13680315 4030 4030 4030 4030 3
576 20250508 090500 13668225 4030 4030 4030 4030 0
577 20250508 090400 13668225 4030 4025 4030 4025 212
578 20250508 090300 12814420 4025 4040 4040 4025 942
579 20250508 090200 9022415 4040 4030 4040 4020 760
580 20250508 090100 5962495 4030 4025 4050 4025 312
581 20250508 090000 4704370 4020 3985 4020 3985 1179