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

582
010960/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184000,834549448,3435,3435,3435,3435,2771
20250508,183900,834549448,3435,3435,3435,3435,0
20250508,183800,834549448,3435,3435,3435,3435,0
20250508,183700,834549448,3435,3435,3435,3435,0
20250508,183600,834549448,3435,3435,3435,3435,0
20250508,183500,834549448,3435,3435,3435,3435,0
20250508,183400,834549448,3435,3435,3435,3435,0
20250508,183300,834549448,3435,3435,3435,3435,0
20250508,183200,834549448,3435,3435,3435,3435,0
20250508,183100,834549448,3435,3435,3435,3435,0
20250508,183000,834549448,3435,3435,3435,3435,0
20250508,182900,834549448,3435,3435,3435,3435,0
20250508,182800,834549448,3435,3435,3435,3435,0
20250508,182700,834549448,3435,3435,3435,3435,0
20250508,182600,834549448,3435,3435,3435,3435,0
20250508,182500,834549448,3435,3435,3435,3435,0
20250508,182400,834549448,3435,3435,3435,3435,0
20250508,182300,834549448,3435,3435,3435,3435,0
20250508,182200,834549448,3435,3435,3435,3435,0
20250508,182100,834549448,3435,3435,3435,3435,0
20250508,182000,834549448,3435,3435,3435,3435,0
20250508,181900,834549448,3435,3435,3435,3435,0
20250508,181800,834549448,3435,3435,3435,3435,0
20250508,181700,834549448,3435,3435,3435,3435,0
20250508,181600,834549448,3435,3435,3435,3435,0
20250508,181500,834549448,3435,3435,3435,3435,0
20250508,181400,834549448,3435,3435,3435,3435,0
20250508,181300,834549448,3435,3435,3435,3435,0
20250508,181200,834549448,3435,3435,3435,3435,0
20250508,181100,834549448,3435,3435,3435,3435,0
20250508,181000,834549448,3435,3435,3435,3435,2771
20250508,180900,834549448,3435,3435,3435,3435,0
20250508,180800,834549448,3435,3435,3435,3435,0
20250508,180700,834549448,3435,3435,3435,3435,0
20250508,180600,834549448,3435,3435,3435,3435,0
20250508,180500,834549448,3435,3435,3435,3435,0
20250508,180400,834549448,3435,3435,3435,3435,0
20250508,180300,834549448,3435,3435,3435,3435,0
20250508,180200,834549448,3435,3435,3435,3435,0
20250508,180100,834549448,3435,3435,3435,3435,0
20250508,180000,834549448,3435,3435,3435,3435,0
20250508,175900,834549448,3435,3435,3435,3435,0
20250508,175800,834549448,3435,3435,3435,3435,0
20250508,175700,834549448,3435,3435,3435,3435,0
20250508,175600,834549448,3435,3435,3435,3435,0
20250508,175500,834549448,3435,3435,3435,3435,0
20250508,175400,834549448,3435,3435,3435,3435,0
20250508,175300,834549448,3435,3435,3435,3435,0
20250508,175200,834549448,3435,3435,3435,3435,0
20250508,175100,834549448,3435,3435,3435,3435,0
20250508,175000,834549448,3435,3435,3435,3435,0
20250508,174900,834549448,3435,3435,3435,3435,0
20250508,174800,834549448,3435,3435,3435,3435,0
20250508,174700,834549448,3435,3435,3435,3435,0
20250508,174600,834549448,3435,3435,3435,3435,0
20250508,174500,834549448,3435,3435,3435,3435,0
20250508,174400,834549448,3435,3435,3435,3435,0
20250508,174300,834549448,3435,3435,3435,3435,0
20250508,174200,834549448,3435,3435,3435,3435,0
20250508,174100,834549448,3435,3435,3435,3435,0
20250508,174000,834549448,3435,3435,3435,3435,2771
20250508,173900,834549448,3435,3435,3435,3435,0
20250508,173800,834549448,3435,3435,3435,3435,0
20250508,173700,834549448,3435,3435,3435,3435,0
20250508,173600,834549448,3435,3435,3435,3435,0
20250508,173500,834549448,3435,3435,3435,3435,0
20250508,173400,834549448,3435,3435,3435,3435,0
20250508,173300,834549448,3435,3435,3435,3435,0
20250508,173200,834549448,3435,3435,3435,3435,0
20250508,173100,834549448,3435,3435,3435,3435,0
20250508,173000,834549448,3435,3435,3435,3435,0
20250508,172900,834549448,3435,3435,3435,3435,0
20250508,172800,834549448,3435,3435,3435,3435,0
20250508,172700,834549448,3435,3435,3435,3435,0
20250508,172600,834549448,3435,3435,3435,3435,0
20250508,172500,834549448,3435,3435,3435,3435,0
20250508,172400,834549448,3435,3435,3435,3435,0
20250508,172300,834549448,3435,3435,3435,3435,0
20250508,172200,834549448,3435,3435,3435,3435,0
20250508,172100,834549448,3435,3435,3435,3435,0
20250508,172000,834549448,3435,3435,3435,3435,0
20250508,171900,834549448,3435,3435,3435,3435,0
20250508,171800,834549448,3435,3435,3435,3435,0
20250508,171700,834549448,3435,3435,3435,3435,0
20250508,171600,834549448,3435,3435,3435,3435,0
20250508,171500,834549448,3435,3435,3435,3435,0
20250508,171400,834549448,3435,3435,3435,3435,0
20250508,171300,834549448,3435,3435,3435,3435,0
20250508,171200,834549448,3435,3435,3435,3435,0
20250508,171100,834549448,3435,3435,3435,3435,0
20250508,171000,834549448,3435,3435,3435,3435,2771
20250508,170900,834549448,3435,3435,3435,3435,0
20250508,170800,834549448,3435,3435,3435,3435,0
20250508,170700,834549448,3435,3435,3435,3435,0
20250508,170600,834549448,3435,3435,3435,3435,0
20250508,170500,834549448,3435,3435,3435,3435,0
20250508,170400,834549448,3435,3435,3435,3435,0
20250508,170300,834549448,3435,3435,3435,3435,0
20250508,170200,834549448,3435,3435,3435,3435,0
20250508,170100,834549448,3435,3435,3435,3435,0
20250508,170000,834549448,3435,3435,3435,3435,0
20250508,165900,834549448,3435,3435,3435,3435,0
20250508,165800,834549448,3435,3435,3435,3435,0
20250508,165700,834549448,3435,3435,3435,3435,0
20250508,165600,834549448,3435,3435,3435,3435,0
20250508,165500,834549448,3435,3435,3435,3435,0
20250508,165400,834549448,3435,3435,3435,3435,0
20250508,165300,834549448,3435,3435,3435,3435,0
20250508,165200,834549448,3435,3435,3435,3435,0
20250508,165100,834549448,3435,3435,3435,3435,0
20250508,165000,834549448,3435,3435,3435,3435,0
20250508,164900,834549448,3435,3435,3435,3435,0
20250508,164800,834549448,3435,3435,3435,3435,0
20250508,164700,834549448,3435,3435,3435,3435,0
20250508,164600,834549448,3435,3435,3435,3435,0
20250508,164500,834549448,3435,3435,3435,3435,0
20250508,164400,834549448,3435,3435,3435,3435,0
20250508,164300,834549448,3435,3435,3435,3435,0
20250508,164200,834549448,3435,3435,3435,3435,0
20250508,164100,834549448,3435,3435,3435,3435,0
20250508,164000,834549448,3435,3435,3435,3435,2771
20250508,163900,834549448,3435,3435,3435,3435,0
20250508,163800,834549448,3435,3435,3435,3435,0
20250508,163700,834549448,3435,3435,3435,3435,0
20250508,163600,834549448,3435,3435,3435,3435,0
20250508,163500,834549448,3435,3435,3435,3435,0
20250508,163400,834549448,3435,3435,3435,3435,0
20250508,163300,834549448,3435,3435,3435,3435,0
20250508,163200,834549448,3435,3435,3435,3435,0
20250508,163100,834549448,3435,3435,3435,3435,0
20250508,163000,834549448,3435,3435,3435,3435,0
20250508,162900,834549448,3435,3435,3435,3435,0
20250508,162800,834549448,3435,3435,3435,3435,0
20250508,162700,834549448,3435,3435,3435,3435,0
20250508,162600,834549448,3435,3435,3435,3435,0
20250508,162500,834549448,3435,3435,3435,3435,0
20250508,162400,834549448,3435,3435,3435,3435,0
20250508,162300,834549448,3435,3435,3435,3435,0
20250508,162200,834549448,3435,3435,3435,3435,0
20250508,162100,834549448,3435,3435,3435,3435,0
20250508,162000,834549448,3435,3435,3435,3435,0
20250508,161900,834549448,3435,3435,3435,3435,0
20250508,161800,834549448,3435,3435,3435,3435,0
20250508,161700,834549448,3435,3435,3435,3435,0
20250508,161600,834549448,3435,3435,3435,3435,0
20250508,161500,834549448,3435,3435,3435,3435,0
20250508,161400,834549448,3435,3435,3435,3435,0
20250508,161300,834549448,3435,3435,3435,3435,0
20250508,161200,834549448,3435,3435,3435,3435,0
20250508,161100,834549448,3435,3435,3435,3435,0
20250508,161000,834549448,3435,3435,3435,3435,2771
20250508,160900,834549448,3435,3435,3435,3435,0
20250508,160800,834549448,3435,3435,3435,3435,0
20250508,160700,834549448,3435,3435,3435,3435,0
20250508,160600,834549448,3435,3435,3435,3435,0
20250508,160500,834549448,3435,3435,3435,3435,0
20250508,160400,834549448,3435,3435,3435,3435,0
20250508,160300,834549448,3435,3435,3435,3435,0
20250508,160200,834549448,3435,3435,3435,3435,0
20250508,160100,834549448,3435,3435,3435,3435,0
20250508,160000,834549448,3435,3435,3435,3435,0
20250508,155900,834549448,3435,3435,3435,3435,0
20250508,155800,834549448,3435,3435,3435,3435,0
20250508,155700,834549448,3435,3435,3435,3435,0
20250508,155600,834549448,3435,3435,3435,3435,0
20250508,155500,834549448,3435,3435,3435,3435,0
20250508,155400,834549448,3435,3435,3435,3435,0
20250508,155300,834549448,3435,3435,3435,3435,0
20250508,155200,834549448,3435,3435,3435,3435,0
20250508,155100,834549448,3435,3435,3435,3435,0
20250508,155000,834549448,3435,3435,3435,3435,0
20250508,154900,834549448,3435,3435,3435,3435,0
20250508,154800,834549448,3435,3435,3435,3435,0
20250508,154700,834549448,3435,3435,3435,3435,0
20250508,154600,834549448,3435,3435,3435,3435,0
20250508,154500,834549448,3435,3435,3435,3435,0
20250508,154400,834549448,3435,3435,3435,3435,0
20250508,154300,834549448,3435,3435,3435,3435,0
20250508,154200,834549448,3435,3435,3435,3435,0
20250508,154100,834549448,3435,3435,3435,3435,0
20250508,154000,834549448,3435,3435,3435,3435,2771
20250508,153900,834549448,3435,3435,3435,3435,0
20250508,153800,834549448,3435,3435,3435,3435,0
20250508,153700,834549448,3435,3435,3435,3435,0
20250508,153600,834549448,3435,3435,3435,3435,0
20250508,153500,834549448,3435,3435,3435,3435,0
20250508,153400,834549448,3435,3435,3435,3435,0
20250508,153300,834549448,3435,3435,3435,3435,0
20250508,153200,834549448,3435,3435,3435,3435,0
20250508,153100,834549448,3435,3435,3435,3435,0
20250508,153000,834549448,3435,3435,3435,3435,2771
20250508,152900,825031063,3405,3405,3405,3405,0
20250508,152800,825031063,3405,3405,3405,3405,0
20250508,152700,825031063,3405,3405,3405,3405,0
20250508,152600,825031063,3405,3405,3405,3405,0
20250508,152500,825031063,3405,3405,3405,3405,0
20250508,152400,825031063,3405,3405,3405,3405,0
20250508,152300,825031063,3405,3405,3405,3405,0
20250508,152200,825031063,3405,3405,3405,3405,0
20250508,152100,825031063,3405,3405,3405,3405,0
20250508,152000,825031063,3405,3405,3405,3405,0
20250508,151900,825031063,3405,3405,3405,3405,0
20250508,151800,825031063,3405,3400,3405,3400,63
20250508,151700,824816658,3400,3400,3405,3400,466
20250508,151600,823232208,3405,3405,3405,3400,211
20250508,151500,822514668,3400,3400,3405,3400,197
20250508,151400,821844753,3400,3400,3400,3400,255
20250508,151300,820977753,3405,3405,3405,3405,0
20250508,151200,820977753,3405,3405,3405,3400,1309
20250508,151100,816522033,3405,3405,3405,3405,4
20250508,151000,816508413,3400,3400,3405,3400,507
20250508,150900,814784318,3400,3400,3405,3400,186
20250508,150800,814151788,3405,3405,3405,3405,0
20250508,150700,814151788,3405,3400,3405,3400,242
20250508,150600,813328983,3405,3405,3405,3405,222
20250508,150500,812573073,3405,3400,3405,3400,199
20250508,150400,811896468,3405,3405,3405,3390,304
20250508,150300,810863393,3400,3405,3405,3400,1161
20250508,150200,806911993,3405,3400,3405,3400,3
20250508,150100,806901783,3400,3400,3400,3400,175
20250508,150000,806306783,3405,3400,3405,3400,254
20250508,145900,805443178,3405,3405,3405,3405,100
20250508,145800,805102678,3405,3400,3405,3400,2374
20250508,145700,797028568,3405,3405,3405,3405,0
20250508,145600,797028568,3405,3405,3405,3400,1087
20250508,145500,793328748,3405,3405,3405,3405,1
20250508,145400,793325343,3400,3400,3400,3400,154
20250508,145300,792801743,3405,3400,3405,3400,2
20250508,145200,792794938,3400,3400,3400,3400,266
20250508,145100,791890538,3405,3400,3405,3400,172
20250508,145000,791305733,3405,3400,3405,3400,12
20250508,144900,791264878,3400,3400,3400,3400,268
20250508,144800,790353678,3405,3405,3405,3405,1
20250508,144700,790350273,3400,3400,3400,3400,174
20250508,144600,789758673,3400,3400,3400,3400,30
20250508,144500,789656673,3400,3400,3400,3400,273
20250508,144400,788728473,3400,3400,3400,3400,0
20250508,144300,788728473,3400,3400,3400,3400,263
20250508,144200,787834273,3400,3400,3400,3400,274
20250508,144100,786902673,3405,3405,3405,3405,1044
20250508,144000,783347853,3405,3400,3405,3400,193
20250508,143900,782691598,3405,3405,3405,3405,11
20250508,143800,782654143,3400,3405,3405,3400,427
20250508,143700,781202298,3400,3400,3400,3400,0
20250508,143600,781202298,3400,3400,3400,3400,156
20250508,143500,780671898,3400,3400,3400,3400,248
20250508,143400,779828698,3400,3400,3400,3400,0
20250508,143300,779828698,3400,3400,3400,3400,189
20250508,143200,779186098,3400,3400,3400,3400,50
20250508,143100,779016098,3400,3400,3400,3400,233
20250508,143000,778223898,3400,3400,3400,3400,0
20250508,142900,778223898,3400,3400,3400,3400,506
20250508,142800,776503498,3405,3405,3405,3405,20
20250508,142700,776435398,3400,3400,3400,3400,318
20250508,142600,775354198,3405,3400,3405,3400,677
20250508,142500,773049848,3405,3405,3405,3405,0
20250508,142400,773049848,3405,3400,3405,3400,376
20250508,142300,771771343,3405,3405,3405,3405,9
20250508,142200,771740698,3400,3405,3405,3400,1190
20250508,142100,767694678,3405,3405,3405,3405,0
20250508,142000,767694678,3405,3405,3405,3405,264
20250508,141900,766795758,3405,3405,3405,3405,0
20250508,141800,766795758,3405,3405,3405,3405,334
20250508,141700,765658488,3405,3405,3405,3405,257
20250508,141600,764783403,3405,3405,3405,3405,269
20250508,141500,763867458,3405,3410,3410,3405,547
20250508,141400,762003083,3405,3405,3405,3405,502
20250508,141300,760293773,3405,3410,3410,3405,312
20250508,141200,759230968,3410,3410,3410,3410,0
20250508,141100,759230968,3410,3405,3410,3405,768
20250508,141000,756613153,3405,3405,3405,3405,0
20250508,140900,756613153,3405,3405,3405,3405,231
20250508,140800,755826598,3410,3405,3410,3405,269
20250508,140700,754910603,3410,3410,3410,3410,17
20250508,140600,754852633,3405,3405,3405,3405,276
20250508,140500,753912853,3405,3405,3405,3405,0
20250508,140400,753912853,3405,3405,3405,3405,160
20250508,140300,753368053,3410,3410,3410,3410,2
20250508,140200,753361233,3405,3410,3410,3405,248
20250508,140100,752516768,3405,3410,3410,3405,2319
20250508,140000,744609178,3405,3410,3410,3405,203
20250508,135900,743917913,3405,3405,3410,3405,259
20250508,135800,743035893,3405,3405,3405,3405,100
20250508,135700,742695393,3405,3405,3405,3405,207
20250508,135600,741990558,3410,3405,3410,3405,21
20250508,135500,741919048,3410,3405,3410,3405,1078
20250508,135400,738248398,3405,3405,3405,3405,7
20250508,135300,738224563,3405,3405,3405,3405,395
20250508,135200,736879588,3405,3405,3405,3405,394
20250508,135100,735538018,3410,3410,3410,3410,20
20250508,135000,735469818,3405,3405,3405,3405,195
20250508,134900,734805843,3405,3405,3405,3405,0
20250508,134800,734805843,3405,3405,3405,3405,262
20250508,134700,733913733,3410,3410,3410,3410,10
20250508,134600,733879633,3405,3405,3405,3405,181
20250508,134500,733263328,3410,3410,3410,3410,0
20250508,134400,733263328,3410,3410,3410,3410,124
20250508,134300,732840488,3410,3410,3410,3410,156
20250508,134200,732308528,3415,3415,3415,3415,100
20250508,134100,731967028,3420,3430,3430,3420,206
20250508,134000,731262408,3430,3425,3430,3425,51
20250508,133900,731087728,3425,3425,3425,3425,26
20250508,133800,730998678,3425,3425,3425,3425,102
20250508,133700,730649328,3420,3420,3420,3420,294
20250508,133600,729643848,3430,3415,3430,3415,535
20250508,133500,727811278,3415,3425,3425,3415,115
20250508,133400,727418533,3430,3425,3435,3425,1015
20250508,133300,723938343,3415,3425,3425,3415,113
20250508,133200,723552348,3420,3410,3420,3405,2827
20250508,133100,713893358,3415,3410,3415,3410,172
20250508,133000,713306788,3410,3410,3410,3410,102
20250508,132900,712958968,3415,3415,3415,3415,0
20250508,132800,712958968,3415,3415,3415,3415,1
20250508,132700,712955553,3415,3415,3415,3415,0
20250508,132600,712955553,3415,3415,3415,3415,13
20250508,132500,712911158,3410,3410,3410,3410,0
20250508,132400,712911158,3410,3410,3410,3410,423
20250508,132300,711468728,3415,3415,3415,3415,0
20250508,132200,711468728,3415,3415,3415,3415,6
20250508,132100,711448238,3410,3415,3415,3410,514
20250508,132000,709693678,3415,3410,3415,3410,174
20250508,131900,709100218,3415,3415,3415,3415,112
20250508,131800,708717738,3410,3410,3410,3410,112
20250508,131700,708335818,3410,3410,3410,3410,114
20250508,131600,707947078,3410,3410,3410,3410,0
20250508,131500,707947078,3410,3410,3410,3410,1
20250508,131400,707943668,3410,3410,3410,3410,1
20250508,131300,707940258,3410,3410,3410,3410,12
20250508,131200,707899338,3410,3405,3410,3405,514
20250508,131100,706148958,3405,3405,3405,3405,0
20250508,131000,706148958,3405,3405,3405,3405,0
20250508,130900,706148958,3405,3405,3405,3405,0
20250508,130800,706148958,3405,3405,3405,3405,15
20250508,130700,706097883,3405,3405,3405,3405,0
20250508,130600,706097883,3405,3405,3405,3405,0
20250508,130500,706097883,3405,3400,3405,3400,18
20250508,130400,706036643,3400,3400,3400,3400,0
20250508,130300,706036643,3400,3400,3400,3400,0
20250508,130200,706036643,3400,3400,3400,3400,449
20250508,130100,704510043,3395,3395,3395,3395,1
20250508,130000,704506648,3400,3395,3400,3395,7808
20250508,125900,677998473,3390,3395,3395,3390,1060
20250508,125800,674402273,3395,3400,3400,3395,396
20250508,125700,673055973,3400,3400,3400,3400,0
20250508,125600,673055973,3400,3400,3400,3400,44
20250508,125500,672906373,3400,3400,3400,3400,20
20250508,125400,672838373,3405,3400,3405,3400,463
20250508,125300,671263048,3400,3400,3400,3400,0
20250508,125200,671263048,3400,3395,3400,3395,103
20250508,125100,670913338,3395,3395,3395,3395,0
20250508,125000,670913338,3395,3395,3395,3395,0
20250508,124900,670913338,3395,3395,3395,3395,0
20250508,124800,670913338,3395,3395,3395,3395,0
20250508,124700,670913338,3395,3395,3395,3395,61
20250508,124600,670706243,3395,3395,3395,3395,0
20250508,124500,670706243,3395,3395,3395,3395,0
20250508,124400,670706243,3395,3395,3395,3395,7
20250508,124300,670682478,3390,3390,3390,3390,0
20250508,124200,670682478,3390,3387,3390,3387,216
20250508,124100,669950316,3390,3392,3392,3390,133
20250508,124000,669499444,3390,3390,3390,3390,0
20250508,123900,669499444,3390,3390,3390,3390,0
20250508,123800,669499444,3390,3395,3395,3385,1012
20250508,123700,666070274,3400,3395,3400,3390,1781
20250508,123600,660017599,3395,3395,3395,3395,1
20250508,123500,660014204,3395,3395,3395,3395,0
20250508,123400,660014204,3395,3370,3395,3370,9299
20250508,123300,628521159,3365,3365,3365,3365,422
20250508,123200,627101129,3365,3365,3365,3365,0
20250508,123100,627101129,3365,3365,3365,3365,0
20250508,123000,627101129,3365,3365,3365,3365,50
20250508,122900,626932879,3365,3365,3365,3365,0
20250508,122800,626932879,3365,3365,3365,3365,0
20250508,122700,626932879,3365,3365,3365,3355,5897
20250508,122600,607099094,3365,3360,3365,3360,1050
20250508,122500,603567264,3360,3357,3360,3357,1341
20250508,122400,599062668,3357,3357,3357,3357,194
20250508,122300,598411410,3357,3357,3357,3357,0
20250508,122200,598411410,3357,3357,3357,3357,1091
20250508,122100,594748923,3360,3360,3360,3360,100
20250508,122000,594412923,3355,3355,3355,3355,4507
20250508,121900,579291938,3352,3352,3352,3352,0
20250508,121800,579291938,3352,3355,3355,3352,2009
20250508,121700,572557743,3355,3355,3355,3355,20
20250508,121600,572490643,3355,3352,3355,3352,374
20250508,121500,571236923,3355,3355,3355,3355,0
20250508,121400,571236923,3355,3355,3355,3355,125
20250508,121300,570817548,3355,3355,3355,3355,124
20250508,121200,570401528,3352,3352,3352,3352,0
20250508,121100,570401528,3352,3352,3352,3352,0
20250508,121000,570401528,3352,3352,3352,3352,0
20250508,120900,570401528,3352,3352,3352,3352,5
20250508,120800,570384768,3355,3355,3355,3355,53
20250508,120700,570206953,3352,3352,3352,3352,455
20250508,120600,568681793,3355,3355,3355,3355,0
20250508,120500,568681793,3355,3355,3355,3355,150
20250508,120400,568178543,3352,3352,3352,3352,0
20250508,120300,568178543,3352,3352,3352,3352,90
20250508,120200,567876863,3345,3345,3345,3345,0
20250508,120100,567876863,3345,3345,3345,3345,0
20250508,120000,567876863,3345,3345,3345,3345,0
20250508,115900,567876863,3345,3345,3345,3345,0
20250508,115800,567876863,3345,3345,3345,3345,0
20250508,115700,567876863,3345,3345,3345,3345,0
20250508,115600,567876863,3345,3345,3345,3345,0
20250508,115500,567876863,3345,3345,3345,3345,30
20250508,115400,567776513,3345,3345,3345,3345,0
20250508,115300,567776513,3345,3350,3350,3345,2516
20250508,115200,559352233,3355,3355,3355,3355,2
20250508,115100,559345523,3345,3345,3345,3345,16
20250508,115000,559292003,3345,3345,3345,3345,0
20250508,114900,559292003,3345,3350,3355,3345,3257
20250508,114800,548384753,3355,3355,3355,3355,1
20250508,114700,548381398,3355,3355,3355,3355,226
20250508,114600,547623168,3355,3355,3355,3355,0
20250508,114500,547623168,3355,3355,3355,3355,11
20250508,114400,547586263,3350,3350,3350,3350,0
20250508,114300,547586263,3350,3355,3355,3350,2
20250508,114200,547579558,3355,3355,3355,3355,635
20250508,114100,545449133,3355,3355,3355,3355,18
20250508,114000,545388743,3355,3355,3355,3355,905
20250508,113900,542352468,3355,3355,3355,3350,382
20250508,113800,541072238,3355,3350,3355,3345,1140
20250508,113700,537254538,3355,3355,3355,3355,1135
20250508,113600,533446613,3355,3355,3355,3355,0
20250508,113500,533446613,3355,3350,3355,3350,561
20250508,113400,531564713,3355,3355,3355,3355,563
20250508,113300,529675848,3355,3355,3355,3355,11
20250508,113200,529638943,3345,3350,3350,3345,1148
20250508,113100,525796413,3345,3350,3350,3345,977
20250508,113000,522523863,3350,3350,3350,3345,480
20250508,112900,520915868,3350,3350,3350,3345,190
20250508,112800,520280308,3350,3350,3350,3350,10
20250508,112700,520246808,3350,3355,3355,3350,743
20250508,112600,517757233,3355,3355,3355,3355,256
20250508,112500,516898353,3360,3360,3360,3360,10
20250508,112400,516864753,3360,3360,3360,3360,18
20250508,112300,516804273,3360,3350,3360,3350,422
20250508,112200,515390368,3355,3350,3355,3350,1863
20250508,112100,509149293,3355,3360,3360,3355,3245
20250508,112000,498261803,3360,3355,3360,3355,13
20250508,111900,498218128,3355,3360,3360,3355,41
20250508,111800,498080388,3360,3360,3360,3360,1269
20250508,111700,493816548,3355,3355,3355,3355,1437
20250508,111600,488995413,3355,3385,3385,3355,22638
20250508,111500,412826793,3390,3390,3390,3390,0
20250508,111400,412826793,3390,3390,3390,3390,0
20250508,111300,412826793,3390,3390,3390,3390,0
20250508,111200,412826793,3390,3390,3390,3390,0
20250508,111100,412826793,3390,3380,3390,3380,1362
20250508,111000,408223113,3390,3390,3390,3390,0
20250508,110900,408223113,3390,3390,3390,3390,0
20250508,110800,408223113,3390,3390,3390,3390,9
20250508,110700,408192603,3390,3390,3390,3390,19
20250508,110600,408128193,3380,3390,3390,3380,696
20250508,110500,405774423,3395,3395,3395,3395,11
20250508,110400,405737078,3395,3395,3395,3395,0
20250508,110300,405737078,3395,3395,3395,3395,0
20250508,110200,405737078,3395,3395,3395,3395,0
20250508,110100,405737078,3395,3395,3395,3395,0
20250508,110000,405737078,3395,3395,3395,3395,0
20250508,105900,405737078,3395,3395,3395,3395,21
20250508,105800,405665783,3395,3395,3395,3395,20
20250508,105700,405597883,3390,3390,3390,3390,220
20250508,105600,404852083,3390,3390,3390,3390,11
20250508,105500,404814793,3385,3385,3385,3385,0
20250508,105400,404814793,3385,3390,3390,3385,1325
20250508,105300,400327918,3395,3395,3395,3395,1116
20250508,105200,396539098,3395,3400,3400,3395,1161
20250508,105100,392596763,3400,3400,3400,3400,0
20250508,105000,392596763,3400,3400,3400,3400,0
20250508,104900,392596763,3400,3400,3400,3395,1447
20250508,104800,387680768,3400,3400,3400,3400,2
20250508,104700,387673968,3395,3405,3405,3395,1674
20250508,104600,381983543,3405,3405,3405,3405,192
20250508,104500,381329783,3405,3405,3405,3405,489
20250508,104400,379664738,3405,3405,3405,3405,7
20250508,104300,379640903,3415,3410,3415,3410,58
20250508,104200,379443118,3410,3405,3410,3405,203
20250508,104100,378751803,3415,3415,3415,3415,0
20250508,104000,378751803,3415,3415,3415,3415,0
20250508,103900,378751803,3415,3415,3415,3415,0
20250508,103800,378751803,3415,3415,3415,3415,0
20250508,103700,378751803,3415,3415,3415,3415,0
20250508,103600,378751803,3415,3415,3415,3415,0
20250508,103500,378751803,3415,3415,3415,3415,0
20250508,103400,378751803,3415,3415,3415,3415,0
20250508,103300,378751803,3415,3405,3415,3405,464
20250508,103200,377170923,3400,3400,3400,3400,100
20250508,103100,376830923,3405,3405,3405,3405,0
20250508,103000,376830923,3405,3405,3405,3405,0
20250508,102900,376830923,3405,3405,3405,3405,4
20250508,102800,376817303,3405,3400,3405,3400,20
20250508,102700,376749293,3405,3405,3405,3405,0
20250508,102600,376749293,3405,3405,3405,3405,265
20250508,102500,375846968,3410,3410,3410,3410,75
20250508,102400,375591218,3405,3405,3405,3405,0
20250508,102300,375591218,3405,3405,3405,3405,1736
20250508,102200,369680138,3400,3400,3400,3400,121
20250508,102100,369268738,3400,3400,3400,3400,0
20250508,102000,369268738,3400,3400,3400,3400,30
20250508,101900,369166738,3395,3395,3395,3395,300
20250508,101800,368148238,3395,3395,3395,3395,0
20250508,101700,368148238,3395,3395,3395,3395,94
20250508,101600,367829108,3400,3400,3405,3400,182
20250508,101500,367210303,3400,3400,3400,3400,0
20250508,101400,367210303,3400,3400,3400,3400,0
20250508,101300,367210303,3400,3400,3400,3400,0
20250508,101200,367210303,3400,3400,3405,3400,103
20250508,101100,366860098,3395,3390,3395,3390,275
20250508,101000,365926623,3390,3390,3390,3390,90
20250508,100900,365621523,3390,3390,3390,3390,0
20250508,100800,365621523,3390,3385,3390,3385,2661
20250508,100700,356611013,3375,3375,3375,3375,0
20250508,100600,356611013,3375,3375,3375,3375,0
20250508,100500,356611013,3375,3390,3395,3375,6748
20250508,100400,333805743,3395,3395,3395,3395,0
20250508,100300,333805743,3395,3400,3400,3395,10
20250508,100200,333771758,3395,3395,3400,3395,576
20250508,100100,331816188,3390,3392,3392,3390,100
20250508,100000,331477120,3390,3385,3390,3385,553
20250508,095900,329602715,3380,3380,3380,3380,0
20250508,095800,329602715,3380,3380,3380,3380,128
20250508,095700,329170075,3380,3380,3380,3380,0
20250508,095600,329170075,3380,3395,3395,3380,633
20250508,095500,327027710,3395,3395,3395,3395,11
20250508,095400,326990365,3395,3395,3395,3395,4
20250508,095300,326976785,3395,3395,3395,3395,80
20250508,095200,326705185,3395,3395,3395,3395,0
20250508,095100,326705185,3395,3400,3400,3390,676
20250508,095000,324411230,3400,3400,3400,3400,1
20250508,094900,324407830,3395,3395,3395,3395,3
20250508,094800,324397645,3400,3400,3400,3400,72
20250508,094700,324152845,3395,3390,3395,3390,80
20250508,094600,323881350,3380,3380,3380,3380,0
20250508,094500,323881350,3380,3380,3385,3380,5537
20250508,094400,305159470,3375,3370,3375,3370,2780
20250508,094300,295787330,3370,3395,3395,3370,8038
20250508,094200,268598960,3400,3410,3410,3400,1904
20250508,094100,262115930,3405,3405,3405,3405,50
20250508,094000,261945680,3405,3405,3405,3405,1
20250508,093900,261942275,3415,3415,3415,3415,0
20250508,093800,261942275,3415,3415,3420,3415,4324
20250508,093700,247173315,3415,3415,3415,3415,321
20250508,093600,246077100,3410,3410,3410,3405,553
20250508,093500,244191610,3405,3400,3405,3400,9083
20250508,093400,213306380,3400,3395,3400,3395,2115
20250508,093300,206120400,3395,3380,3395,3380,2825
20250508,093200,196542985,3385,3385,3390,3375,1020
20250508,093100,193097515,3375,3390,3390,3375,1002
20250508,093000,189712690,3390,3380,3390,3380,3373
20250508,092900,178308505,3375,3380,3380,3375,1605
20250508,092800,172883885,3370,3370,3380,3370,165
20250508,092700,172327505,3370,3365,3370,3360,3921
20250508,092600,159138015,3370,3380,3380,3365,896
20250508,092500,156116705,3380,3380,3380,3380,158
20250508,092400,155582665,3375,3375,3380,3375,207
20250508,092300,154883960,3380,3385,3385,3370,6443
20250508,092200,133121960,3390,3390,3390,3390,16
20250508,092100,133067720,3385,3385,3385,3385,198
20250508,092000,132397490,3385,3385,3390,3385,119
20250508,091900,131994660,3385,3390,3390,3385,436
20250508,091800,130518650,3390,3385,3390,3385,904
20250508,091700,127458555,3385,3395,3395,3385,304
20250508,091600,126428895,3390,3390,3390,3390,48
20250508,091500,126266175,3390,3400,3400,3390,832
20250508,091400,123442305,3400,3395,3400,3395,560
20250508,091300,121540605,3405,3385,3405,3380,1301
20250508,091200,117137480,3380,3380,3385,3380,1719
20250508,091100,111322515,3385,3380,3385,3380,1377
20250508,091000,106662270,3380,3400,3400,3380,4667
20250508,090900,90836285,3400,3410,3410,3400,1506
20250508,090800,85708355,3410,3405,3410,3400,782
20250508,090700,83043065,3410,3420,3420,3400,9244
20250508,090600,51576735,3420,3420,3420,3420,860
20250508,090500,48635535,3420,3420,3430,3420,775
20250508,090400,45983895,3420,3425,3425,3420,505
20250508,090300,44255795,3425,3420,3425,3420,1198
20250508,090200,40157940,3400,3430,3430,3400,4885
20250508,090100,23467475,3420,3430,3430,3420,1783
20250508,090000,17359835,3430,3470,3470,3430,5017
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184000 834549448 3435 3435 3435 3435 2771
3 20250508 183900 834549448 3435 3435 3435 3435 0
4 20250508 183800 834549448 3435 3435 3435 3435 0
5 20250508 183700 834549448 3435 3435 3435 3435 0
6 20250508 183600 834549448 3435 3435 3435 3435 0
7 20250508 183500 834549448 3435 3435 3435 3435 0
8 20250508 183400 834549448 3435 3435 3435 3435 0
9 20250508 183300 834549448 3435 3435 3435 3435 0
10 20250508 183200 834549448 3435 3435 3435 3435 0
11 20250508 183100 834549448 3435 3435 3435 3435 0
12 20250508 183000 834549448 3435 3435 3435 3435 0
13 20250508 182900 834549448 3435 3435 3435 3435 0
14 20250508 182800 834549448 3435 3435 3435 3435 0
15 20250508 182700 834549448 3435 3435 3435 3435 0
16 20250508 182600 834549448 3435 3435 3435 3435 0
17 20250508 182500 834549448 3435 3435 3435 3435 0
18 20250508 182400 834549448 3435 3435 3435 3435 0
19 20250508 182300 834549448 3435 3435 3435 3435 0
20 20250508 182200 834549448 3435 3435 3435 3435 0
21 20250508 182100 834549448 3435 3435 3435 3435 0
22 20250508 182000 834549448 3435 3435 3435 3435 0
23 20250508 181900 834549448 3435 3435 3435 3435 0
24 20250508 181800 834549448 3435 3435 3435 3435 0
25 20250508 181700 834549448 3435 3435 3435 3435 0
26 20250508 181600 834549448 3435 3435 3435 3435 0
27 20250508 181500 834549448 3435 3435 3435 3435 0
28 20250508 181400 834549448 3435 3435 3435 3435 0
29 20250508 181300 834549448 3435 3435 3435 3435 0
30 20250508 181200 834549448 3435 3435 3435 3435 0
31 20250508 181100 834549448 3435 3435 3435 3435 0
32 20250508 181000 834549448 3435 3435 3435 3435 2771
33 20250508 180900 834549448 3435 3435 3435 3435 0
34 20250508 180800 834549448 3435 3435 3435 3435 0
35 20250508 180700 834549448 3435 3435 3435 3435 0
36 20250508 180600 834549448 3435 3435 3435 3435 0
37 20250508 180500 834549448 3435 3435 3435 3435 0
38 20250508 180400 834549448 3435 3435 3435 3435 0
39 20250508 180300 834549448 3435 3435 3435 3435 0
40 20250508 180200 834549448 3435 3435 3435 3435 0
41 20250508 180100 834549448 3435 3435 3435 3435 0
42 20250508 180000 834549448 3435 3435 3435 3435 0
43 20250508 175900 834549448 3435 3435 3435 3435 0
44 20250508 175800 834549448 3435 3435 3435 3435 0
45 20250508 175700 834549448 3435 3435 3435 3435 0
46 20250508 175600 834549448 3435 3435 3435 3435 0
47 20250508 175500 834549448 3435 3435 3435 3435 0
48 20250508 175400 834549448 3435 3435 3435 3435 0
49 20250508 175300 834549448 3435 3435 3435 3435 0
50 20250508 175200 834549448 3435 3435 3435 3435 0
51 20250508 175100 834549448 3435 3435 3435 3435 0
52 20250508 175000 834549448 3435 3435 3435 3435 0
53 20250508 174900 834549448 3435 3435 3435 3435 0
54 20250508 174800 834549448 3435 3435 3435 3435 0
55 20250508 174700 834549448 3435 3435 3435 3435 0
56 20250508 174600 834549448 3435 3435 3435 3435 0
57 20250508 174500 834549448 3435 3435 3435 3435 0
58 20250508 174400 834549448 3435 3435 3435 3435 0
59 20250508 174300 834549448 3435 3435 3435 3435 0
60 20250508 174200 834549448 3435 3435 3435 3435 0
61 20250508 174100 834549448 3435 3435 3435 3435 0
62 20250508 174000 834549448 3435 3435 3435 3435 2771
63 20250508 173900 834549448 3435 3435 3435 3435 0
64 20250508 173800 834549448 3435 3435 3435 3435 0
65 20250508 173700 834549448 3435 3435 3435 3435 0
66 20250508 173600 834549448 3435 3435 3435 3435 0
67 20250508 173500 834549448 3435 3435 3435 3435 0
68 20250508 173400 834549448 3435 3435 3435 3435 0
69 20250508 173300 834549448 3435 3435 3435 3435 0
70 20250508 173200 834549448 3435 3435 3435 3435 0
71 20250508 173100 834549448 3435 3435 3435 3435 0
72 20250508 173000 834549448 3435 3435 3435 3435 0
73 20250508 172900 834549448 3435 3435 3435 3435 0
74 20250508 172800 834549448 3435 3435 3435 3435 0
75 20250508 172700 834549448 3435 3435 3435 3435 0
76 20250508 172600 834549448 3435 3435 3435 3435 0
77 20250508 172500 834549448 3435 3435 3435 3435 0
78 20250508 172400 834549448 3435 3435 3435 3435 0
79 20250508 172300 834549448 3435 3435 3435 3435 0
80 20250508 172200 834549448 3435 3435 3435 3435 0
81 20250508 172100 834549448 3435 3435 3435 3435 0
82 20250508 172000 834549448 3435 3435 3435 3435 0
83 20250508 171900 834549448 3435 3435 3435 3435 0
84 20250508 171800 834549448 3435 3435 3435 3435 0
85 20250508 171700 834549448 3435 3435 3435 3435 0
86 20250508 171600 834549448 3435 3435 3435 3435 0
87 20250508 171500 834549448 3435 3435 3435 3435 0
88 20250508 171400 834549448 3435 3435 3435 3435 0
89 20250508 171300 834549448 3435 3435 3435 3435 0
90 20250508 171200 834549448 3435 3435 3435 3435 0
91 20250508 171100 834549448 3435 3435 3435 3435 0
92 20250508 171000 834549448 3435 3435 3435 3435 2771
93 20250508 170900 834549448 3435 3435 3435 3435 0
94 20250508 170800 834549448 3435 3435 3435 3435 0
95 20250508 170700 834549448 3435 3435 3435 3435 0
96 20250508 170600 834549448 3435 3435 3435 3435 0
97 20250508 170500 834549448 3435 3435 3435 3435 0
98 20250508 170400 834549448 3435 3435 3435 3435 0
99 20250508 170300 834549448 3435 3435 3435 3435 0
100 20250508 170200 834549448 3435 3435 3435 3435 0
101 20250508 170100 834549448 3435 3435 3435 3435 0
102 20250508 170000 834549448 3435 3435 3435 3435 0
103 20250508 165900 834549448 3435 3435 3435 3435 0
104 20250508 165800 834549448 3435 3435 3435 3435 0
105 20250508 165700 834549448 3435 3435 3435 3435 0
106 20250508 165600 834549448 3435 3435 3435 3435 0
107 20250508 165500 834549448 3435 3435 3435 3435 0
108 20250508 165400 834549448 3435 3435 3435 3435 0
109 20250508 165300 834549448 3435 3435 3435 3435 0
110 20250508 165200 834549448 3435 3435 3435 3435 0
111 20250508 165100 834549448 3435 3435 3435 3435 0
112 20250508 165000 834549448 3435 3435 3435 3435 0
113 20250508 164900 834549448 3435 3435 3435 3435 0
114 20250508 164800 834549448 3435 3435 3435 3435 0
115 20250508 164700 834549448 3435 3435 3435 3435 0
116 20250508 164600 834549448 3435 3435 3435 3435 0
117 20250508 164500 834549448 3435 3435 3435 3435 0
118 20250508 164400 834549448 3435 3435 3435 3435 0
119 20250508 164300 834549448 3435 3435 3435 3435 0
120 20250508 164200 834549448 3435 3435 3435 3435 0
121 20250508 164100 834549448 3435 3435 3435 3435 0
122 20250508 164000 834549448 3435 3435 3435 3435 2771
123 20250508 163900 834549448 3435 3435 3435 3435 0
124 20250508 163800 834549448 3435 3435 3435 3435 0
125 20250508 163700 834549448 3435 3435 3435 3435 0
126 20250508 163600 834549448 3435 3435 3435 3435 0
127 20250508 163500 834549448 3435 3435 3435 3435 0
128 20250508 163400 834549448 3435 3435 3435 3435 0
129 20250508 163300 834549448 3435 3435 3435 3435 0
130 20250508 163200 834549448 3435 3435 3435 3435 0
131 20250508 163100 834549448 3435 3435 3435 3435 0
132 20250508 163000 834549448 3435 3435 3435 3435 0
133 20250508 162900 834549448 3435 3435 3435 3435 0
134 20250508 162800 834549448 3435 3435 3435 3435 0
135 20250508 162700 834549448 3435 3435 3435 3435 0
136 20250508 162600 834549448 3435 3435 3435 3435 0
137 20250508 162500 834549448 3435 3435 3435 3435 0
138 20250508 162400 834549448 3435 3435 3435 3435 0
139 20250508 162300 834549448 3435 3435 3435 3435 0
140 20250508 162200 834549448 3435 3435 3435 3435 0
141 20250508 162100 834549448 3435 3435 3435 3435 0
142 20250508 162000 834549448 3435 3435 3435 3435 0
143 20250508 161900 834549448 3435 3435 3435 3435 0
144 20250508 161800 834549448 3435 3435 3435 3435 0
145 20250508 161700 834549448 3435 3435 3435 3435 0
146 20250508 161600 834549448 3435 3435 3435 3435 0
147 20250508 161500 834549448 3435 3435 3435 3435 0
148 20250508 161400 834549448 3435 3435 3435 3435 0
149 20250508 161300 834549448 3435 3435 3435 3435 0
150 20250508 161200 834549448 3435 3435 3435 3435 0
151 20250508 161100 834549448 3435 3435 3435 3435 0
152 20250508 161000 834549448 3435 3435 3435 3435 2771
153 20250508 160900 834549448 3435 3435 3435 3435 0
154 20250508 160800 834549448 3435 3435 3435 3435 0
155 20250508 160700 834549448 3435 3435 3435 3435 0
156 20250508 160600 834549448 3435 3435 3435 3435 0
157 20250508 160500 834549448 3435 3435 3435 3435 0
158 20250508 160400 834549448 3435 3435 3435 3435 0
159 20250508 160300 834549448 3435 3435 3435 3435 0
160 20250508 160200 834549448 3435 3435 3435 3435 0
161 20250508 160100 834549448 3435 3435 3435 3435 0
162 20250508 160000 834549448 3435 3435 3435 3435 0
163 20250508 155900 834549448 3435 3435 3435 3435 0
164 20250508 155800 834549448 3435 3435 3435 3435 0
165 20250508 155700 834549448 3435 3435 3435 3435 0
166 20250508 155600 834549448 3435 3435 3435 3435 0
167 20250508 155500 834549448 3435 3435 3435 3435 0
168 20250508 155400 834549448 3435 3435 3435 3435 0
169 20250508 155300 834549448 3435 3435 3435 3435 0
170 20250508 155200 834549448 3435 3435 3435 3435 0
171 20250508 155100 834549448 3435 3435 3435 3435 0
172 20250508 155000 834549448 3435 3435 3435 3435 0
173 20250508 154900 834549448 3435 3435 3435 3435 0
174 20250508 154800 834549448 3435 3435 3435 3435 0
175 20250508 154700 834549448 3435 3435 3435 3435 0
176 20250508 154600 834549448 3435 3435 3435 3435 0
177 20250508 154500 834549448 3435 3435 3435 3435 0
178 20250508 154400 834549448 3435 3435 3435 3435 0
179 20250508 154300 834549448 3435 3435 3435 3435 0
180 20250508 154200 834549448 3435 3435 3435 3435 0
181 20250508 154100 834549448 3435 3435 3435 3435 0
182 20250508 154000 834549448 3435 3435 3435 3435 2771
183 20250508 153900 834549448 3435 3435 3435 3435 0
184 20250508 153800 834549448 3435 3435 3435 3435 0
185 20250508 153700 834549448 3435 3435 3435 3435 0
186 20250508 153600 834549448 3435 3435 3435 3435 0
187 20250508 153500 834549448 3435 3435 3435 3435 0
188 20250508 153400 834549448 3435 3435 3435 3435 0
189 20250508 153300 834549448 3435 3435 3435 3435 0
190 20250508 153200 834549448 3435 3435 3435 3435 0
191 20250508 153100 834549448 3435 3435 3435 3435 0
192 20250508 153000 834549448 3435 3435 3435 3435 2771
193 20250508 152900 825031063 3405 3405 3405 3405 0
194 20250508 152800 825031063 3405 3405 3405 3405 0
195 20250508 152700 825031063 3405 3405 3405 3405 0
196 20250508 152600 825031063 3405 3405 3405 3405 0
197 20250508 152500 825031063 3405 3405 3405 3405 0
198 20250508 152400 825031063 3405 3405 3405 3405 0
199 20250508 152300 825031063 3405 3405 3405 3405 0
200 20250508 152200 825031063 3405 3405 3405 3405 0
201 20250508 152100 825031063 3405 3405 3405 3405 0
202 20250508 152000 825031063 3405 3405 3405 3405 0
203 20250508 151900 825031063 3405 3405 3405 3405 0
204 20250508 151800 825031063 3405 3400 3405 3400 63
205 20250508 151700 824816658 3400 3400 3405 3400 466
206 20250508 151600 823232208 3405 3405 3405 3400 211
207 20250508 151500 822514668 3400 3400 3405 3400 197
208 20250508 151400 821844753 3400 3400 3400 3400 255
209 20250508 151300 820977753 3405 3405 3405 3405 0
210 20250508 151200 820977753 3405 3405 3405 3400 1309
211 20250508 151100 816522033 3405 3405 3405 3405 4
212 20250508 151000 816508413 3400 3400 3405 3400 507
213 20250508 150900 814784318 3400 3400 3405 3400 186
214 20250508 150800 814151788 3405 3405 3405 3405 0
215 20250508 150700 814151788 3405 3400 3405 3400 242
216 20250508 150600 813328983 3405 3405 3405 3405 222
217 20250508 150500 812573073 3405 3400 3405 3400 199
218 20250508 150400 811896468 3405 3405 3405 3390 304
219 20250508 150300 810863393 3400 3405 3405 3400 1161
220 20250508 150200 806911993 3405 3400 3405 3400 3
221 20250508 150100 806901783 3400 3400 3400 3400 175
222 20250508 150000 806306783 3405 3400 3405 3400 254
223 20250508 145900 805443178 3405 3405 3405 3405 100
224 20250508 145800 805102678 3405 3400 3405 3400 2374
225 20250508 145700 797028568 3405 3405 3405 3405 0
226 20250508 145600 797028568 3405 3405 3405 3400 1087
227 20250508 145500 793328748 3405 3405 3405 3405 1
228 20250508 145400 793325343 3400 3400 3400 3400 154
229 20250508 145300 792801743 3405 3400 3405 3400 2
230 20250508 145200 792794938 3400 3400 3400 3400 266
231 20250508 145100 791890538 3405 3400 3405 3400 172
232 20250508 145000 791305733 3405 3400 3405 3400 12
233 20250508 144900 791264878 3400 3400 3400 3400 268
234 20250508 144800 790353678 3405 3405 3405 3405 1
235 20250508 144700 790350273 3400 3400 3400 3400 174
236 20250508 144600 789758673 3400 3400 3400 3400 30
237 20250508 144500 789656673 3400 3400 3400 3400 273
238 20250508 144400 788728473 3400 3400 3400 3400 0
239 20250508 144300 788728473 3400 3400 3400 3400 263
240 20250508 144200 787834273 3400 3400 3400 3400 274
241 20250508 144100 786902673 3405 3405 3405 3405 1044
242 20250508 144000 783347853 3405 3400 3405 3400 193
243 20250508 143900 782691598 3405 3405 3405 3405 11
244 20250508 143800 782654143 3400 3405 3405 3400 427
245 20250508 143700 781202298 3400 3400 3400 3400 0
246 20250508 143600 781202298 3400 3400 3400 3400 156
247 20250508 143500 780671898 3400 3400 3400 3400 248
248 20250508 143400 779828698 3400 3400 3400 3400 0
249 20250508 143300 779828698 3400 3400 3400 3400 189
250 20250508 143200 779186098 3400 3400 3400 3400 50
251 20250508 143100 779016098 3400 3400 3400 3400 233
252 20250508 143000 778223898 3400 3400 3400 3400 0
253 20250508 142900 778223898 3400 3400 3400 3400 506
254 20250508 142800 776503498 3405 3405 3405 3405 20
255 20250508 142700 776435398 3400 3400 3400 3400 318
256 20250508 142600 775354198 3405 3400 3405 3400 677
257 20250508 142500 773049848 3405 3405 3405 3405 0
258 20250508 142400 773049848 3405 3400 3405 3400 376
259 20250508 142300 771771343 3405 3405 3405 3405 9
260 20250508 142200 771740698 3400 3405 3405 3400 1190
261 20250508 142100 767694678 3405 3405 3405 3405 0
262 20250508 142000 767694678 3405 3405 3405 3405 264
263 20250508 141900 766795758 3405 3405 3405 3405 0
264 20250508 141800 766795758 3405 3405 3405 3405 334
265 20250508 141700 765658488 3405 3405 3405 3405 257
266 20250508 141600 764783403 3405 3405 3405 3405 269
267 20250508 141500 763867458 3405 3410 3410 3405 547
268 20250508 141400 762003083 3405 3405 3405 3405 502
269 20250508 141300 760293773 3405 3410 3410 3405 312
270 20250508 141200 759230968 3410 3410 3410 3410 0
271 20250508 141100 759230968 3410 3405 3410 3405 768
272 20250508 141000 756613153 3405 3405 3405 3405 0
273 20250508 140900 756613153 3405 3405 3405 3405 231
274 20250508 140800 755826598 3410 3405 3410 3405 269
275 20250508 140700 754910603 3410 3410 3410 3410 17
276 20250508 140600 754852633 3405 3405 3405 3405 276
277 20250508 140500 753912853 3405 3405 3405 3405 0
278 20250508 140400 753912853 3405 3405 3405 3405 160
279 20250508 140300 753368053 3410 3410 3410 3410 2
280 20250508 140200 753361233 3405 3410 3410 3405 248
281 20250508 140100 752516768 3405 3410 3410 3405 2319
282 20250508 140000 744609178 3405 3410 3410 3405 203
283 20250508 135900 743917913 3405 3405 3410 3405 259
284 20250508 135800 743035893 3405 3405 3405 3405 100
285 20250508 135700 742695393 3405 3405 3405 3405 207
286 20250508 135600 741990558 3410 3405 3410 3405 21
287 20250508 135500 741919048 3410 3405 3410 3405 1078
288 20250508 135400 738248398 3405 3405 3405 3405 7
289 20250508 135300 738224563 3405 3405 3405 3405 395
290 20250508 135200 736879588 3405 3405 3405 3405 394
291 20250508 135100 735538018 3410 3410 3410 3410 20
292 20250508 135000 735469818 3405 3405 3405 3405 195
293 20250508 134900 734805843 3405 3405 3405 3405 0
294 20250508 134800 734805843 3405 3405 3405 3405 262
295 20250508 134700 733913733 3410 3410 3410 3410 10
296 20250508 134600 733879633 3405 3405 3405 3405 181
297 20250508 134500 733263328 3410 3410 3410 3410 0
298 20250508 134400 733263328 3410 3410 3410 3410 124
299 20250508 134300 732840488 3410 3410 3410 3410 156
300 20250508 134200 732308528 3415 3415 3415 3415 100
301 20250508 134100 731967028 3420 3430 3430 3420 206
302 20250508 134000 731262408 3430 3425 3430 3425 51
303 20250508 133900 731087728 3425 3425 3425 3425 26
304 20250508 133800 730998678 3425 3425 3425 3425 102
305 20250508 133700 730649328 3420 3420 3420 3420 294
306 20250508 133600 729643848 3430 3415 3430 3415 535
307 20250508 133500 727811278 3415 3425 3425 3415 115
308 20250508 133400 727418533 3430 3425 3435 3425 1015
309 20250508 133300 723938343 3415 3425 3425 3415 113
310 20250508 133200 723552348 3420 3410 3420 3405 2827
311 20250508 133100 713893358 3415 3410 3415 3410 172
312 20250508 133000 713306788 3410 3410 3410 3410 102
313 20250508 132900 712958968 3415 3415 3415 3415 0
314 20250508 132800 712958968 3415 3415 3415 3415 1
315 20250508 132700 712955553 3415 3415 3415 3415 0
316 20250508 132600 712955553 3415 3415 3415 3415 13
317 20250508 132500 712911158 3410 3410 3410 3410 0
318 20250508 132400 712911158 3410 3410 3410 3410 423
319 20250508 132300 711468728 3415 3415 3415 3415 0
320 20250508 132200 711468728 3415 3415 3415 3415 6
321 20250508 132100 711448238 3410 3415 3415 3410 514
322 20250508 132000 709693678 3415 3410 3415 3410 174
323 20250508 131900 709100218 3415 3415 3415 3415 112
324 20250508 131800 708717738 3410 3410 3410 3410 112
325 20250508 131700 708335818 3410 3410 3410 3410 114
326 20250508 131600 707947078 3410 3410 3410 3410 0
327 20250508 131500 707947078 3410 3410 3410 3410 1
328 20250508 131400 707943668 3410 3410 3410 3410 1
329 20250508 131300 707940258 3410 3410 3410 3410 12
330 20250508 131200 707899338 3410 3405 3410 3405 514
331 20250508 131100 706148958 3405 3405 3405 3405 0
332 20250508 131000 706148958 3405 3405 3405 3405 0
333 20250508 130900 706148958 3405 3405 3405 3405 0
334 20250508 130800 706148958 3405 3405 3405 3405 15
335 20250508 130700 706097883 3405 3405 3405 3405 0
336 20250508 130600 706097883 3405 3405 3405 3405 0
337 20250508 130500 706097883 3405 3400 3405 3400 18
338 20250508 130400 706036643 3400 3400 3400 3400 0
339 20250508 130300 706036643 3400 3400 3400 3400 0
340 20250508 130200 706036643 3400 3400 3400 3400 449
341 20250508 130100 704510043 3395 3395 3395 3395 1
342 20250508 130000 704506648 3400 3395 3400 3395 7808
343 20250508 125900 677998473 3390 3395 3395 3390 1060
344 20250508 125800 674402273 3395 3400 3400 3395 396
345 20250508 125700 673055973 3400 3400 3400 3400 0
346 20250508 125600 673055973 3400 3400 3400 3400 44
347 20250508 125500 672906373 3400 3400 3400 3400 20
348 20250508 125400 672838373 3405 3400 3405 3400 463
349 20250508 125300 671263048 3400 3400 3400 3400 0
350 20250508 125200 671263048 3400 3395 3400 3395 103
351 20250508 125100 670913338 3395 3395 3395 3395 0
352 20250508 125000 670913338 3395 3395 3395 3395 0
353 20250508 124900 670913338 3395 3395 3395 3395 0
354 20250508 124800 670913338 3395 3395 3395 3395 0
355 20250508 124700 670913338 3395 3395 3395 3395 61
356 20250508 124600 670706243 3395 3395 3395 3395 0
357 20250508 124500 670706243 3395 3395 3395 3395 0
358 20250508 124400 670706243 3395 3395 3395 3395 7
359 20250508 124300 670682478 3390 3390 3390 3390 0
360 20250508 124200 670682478 3390 3387 3390 3387 216
361 20250508 124100 669950316 3390 3392 3392 3390 133
362 20250508 124000 669499444 3390 3390 3390 3390 0
363 20250508 123900 669499444 3390 3390 3390 3390 0
364 20250508 123800 669499444 3390 3395 3395 3385 1012
365 20250508 123700 666070274 3400 3395 3400 3390 1781
366 20250508 123600 660017599 3395 3395 3395 3395 1
367 20250508 123500 660014204 3395 3395 3395 3395 0
368 20250508 123400 660014204 3395 3370 3395 3370 9299
369 20250508 123300 628521159 3365 3365 3365 3365 422
370 20250508 123200 627101129 3365 3365 3365 3365 0
371 20250508 123100 627101129 3365 3365 3365 3365 0
372 20250508 123000 627101129 3365 3365 3365 3365 50
373 20250508 122900 626932879 3365 3365 3365 3365 0
374 20250508 122800 626932879 3365 3365 3365 3365 0
375 20250508 122700 626932879 3365 3365 3365 3355 5897
376 20250508 122600 607099094 3365 3360 3365 3360 1050
377 20250508 122500 603567264 3360 3357 3360 3357 1341
378 20250508 122400 599062668 3357 3357 3357 3357 194
379 20250508 122300 598411410 3357 3357 3357 3357 0
380 20250508 122200 598411410 3357 3357 3357 3357 1091
381 20250508 122100 594748923 3360 3360 3360 3360 100
382 20250508 122000 594412923 3355 3355 3355 3355 4507
383 20250508 121900 579291938 3352 3352 3352 3352 0
384 20250508 121800 579291938 3352 3355 3355 3352 2009
385 20250508 121700 572557743 3355 3355 3355 3355 20
386 20250508 121600 572490643 3355 3352 3355 3352 374
387 20250508 121500 571236923 3355 3355 3355 3355 0
388 20250508 121400 571236923 3355 3355 3355 3355 125
389 20250508 121300 570817548 3355 3355 3355 3355 124
390 20250508 121200 570401528 3352 3352 3352 3352 0
391 20250508 121100 570401528 3352 3352 3352 3352 0
392 20250508 121000 570401528 3352 3352 3352 3352 0
393 20250508 120900 570401528 3352 3352 3352 3352 5
394 20250508 120800 570384768 3355 3355 3355 3355 53
395 20250508 120700 570206953 3352 3352 3352 3352 455
396 20250508 120600 568681793 3355 3355 3355 3355 0
397 20250508 120500 568681793 3355 3355 3355 3355 150
398 20250508 120400 568178543 3352 3352 3352 3352 0
399 20250508 120300 568178543 3352 3352 3352 3352 90
400 20250508 120200 567876863 3345 3345 3345 3345 0
401 20250508 120100 567876863 3345 3345 3345 3345 0
402 20250508 120000 567876863 3345 3345 3345 3345 0
403 20250508 115900 567876863 3345 3345 3345 3345 0
404 20250508 115800 567876863 3345 3345 3345 3345 0
405 20250508 115700 567876863 3345 3345 3345 3345 0
406 20250508 115600 567876863 3345 3345 3345 3345 0
407 20250508 115500 567876863 3345 3345 3345 3345 30
408 20250508 115400 567776513 3345 3345 3345 3345 0
409 20250508 115300 567776513 3345 3350 3350 3345 2516
410 20250508 115200 559352233 3355 3355 3355 3355 2
411 20250508 115100 559345523 3345 3345 3345 3345 16
412 20250508 115000 559292003 3345 3345 3345 3345 0
413 20250508 114900 559292003 3345 3350 3355 3345 3257
414 20250508 114800 548384753 3355 3355 3355 3355 1
415 20250508 114700 548381398 3355 3355 3355 3355 226
416 20250508 114600 547623168 3355 3355 3355 3355 0
417 20250508 114500 547623168 3355 3355 3355 3355 11
418 20250508 114400 547586263 3350 3350 3350 3350 0
419 20250508 114300 547586263 3350 3355 3355 3350 2
420 20250508 114200 547579558 3355 3355 3355 3355 635
421 20250508 114100 545449133 3355 3355 3355 3355 18
422 20250508 114000 545388743 3355 3355 3355 3355 905
423 20250508 113900 542352468 3355 3355 3355 3350 382
424 20250508 113800 541072238 3355 3350 3355 3345 1140
425 20250508 113700 537254538 3355 3355 3355 3355 1135
426 20250508 113600 533446613 3355 3355 3355 3355 0
427 20250508 113500 533446613 3355 3350 3355 3350 561
428 20250508 113400 531564713 3355 3355 3355 3355 563
429 20250508 113300 529675848 3355 3355 3355 3355 11
430 20250508 113200 529638943 3345 3350 3350 3345 1148
431 20250508 113100 525796413 3345 3350 3350 3345 977
432 20250508 113000 522523863 3350 3350 3350 3345 480
433 20250508 112900 520915868 3350 3350 3350 3345 190
434 20250508 112800 520280308 3350 3350 3350 3350 10
435 20250508 112700 520246808 3350 3355 3355 3350 743
436 20250508 112600 517757233 3355 3355 3355 3355 256
437 20250508 112500 516898353 3360 3360 3360 3360 10
438 20250508 112400 516864753 3360 3360 3360 3360 18
439 20250508 112300 516804273 3360 3350 3360 3350 422
440 20250508 112200 515390368 3355 3350 3355 3350 1863
441 20250508 112100 509149293 3355 3360 3360 3355 3245
442 20250508 112000 498261803 3360 3355 3360 3355 13
443 20250508 111900 498218128 3355 3360 3360 3355 41
444 20250508 111800 498080388 3360 3360 3360 3360 1269
445 20250508 111700 493816548 3355 3355 3355 3355 1437
446 20250508 111600 488995413 3355 3385 3385 3355 22638
447 20250508 111500 412826793 3390 3390 3390 3390 0
448 20250508 111400 412826793 3390 3390 3390 3390 0
449 20250508 111300 412826793 3390 3390 3390 3390 0
450 20250508 111200 412826793 3390 3390 3390 3390 0
451 20250508 111100 412826793 3390 3380 3390 3380 1362
452 20250508 111000 408223113 3390 3390 3390 3390 0
453 20250508 110900 408223113 3390 3390 3390 3390 0
454 20250508 110800 408223113 3390 3390 3390 3390 9
455 20250508 110700 408192603 3390 3390 3390 3390 19
456 20250508 110600 408128193 3380 3390 3390 3380 696
457 20250508 110500 405774423 3395 3395 3395 3395 11
458 20250508 110400 405737078 3395 3395 3395 3395 0
459 20250508 110300 405737078 3395 3395 3395 3395 0
460 20250508 110200 405737078 3395 3395 3395 3395 0
461 20250508 110100 405737078 3395 3395 3395 3395 0
462 20250508 110000 405737078 3395 3395 3395 3395 0
463 20250508 105900 405737078 3395 3395 3395 3395 21
464 20250508 105800 405665783 3395 3395 3395 3395 20
465 20250508 105700 405597883 3390 3390 3390 3390 220
466 20250508 105600 404852083 3390 3390 3390 3390 11
467 20250508 105500 404814793 3385 3385 3385 3385 0
468 20250508 105400 404814793 3385 3390 3390 3385 1325
469 20250508 105300 400327918 3395 3395 3395 3395 1116
470 20250508 105200 396539098 3395 3400 3400 3395 1161
471 20250508 105100 392596763 3400 3400 3400 3400 0
472 20250508 105000 392596763 3400 3400 3400 3400 0
473 20250508 104900 392596763 3400 3400 3400 3395 1447
474 20250508 104800 387680768 3400 3400 3400 3400 2
475 20250508 104700 387673968 3395 3405 3405 3395 1674
476 20250508 104600 381983543 3405 3405 3405 3405 192
477 20250508 104500 381329783 3405 3405 3405 3405 489
478 20250508 104400 379664738 3405 3405 3405 3405 7
479 20250508 104300 379640903 3415 3410 3415 3410 58
480 20250508 104200 379443118 3410 3405 3410 3405 203
481 20250508 104100 378751803 3415 3415 3415 3415 0
482 20250508 104000 378751803 3415 3415 3415 3415 0
483 20250508 103900 378751803 3415 3415 3415 3415 0
484 20250508 103800 378751803 3415 3415 3415 3415 0
485 20250508 103700 378751803 3415 3415 3415 3415 0
486 20250508 103600 378751803 3415 3415 3415 3415 0
487 20250508 103500 378751803 3415 3415 3415 3415 0
488 20250508 103400 378751803 3415 3415 3415 3415 0
489 20250508 103300 378751803 3415 3405 3415 3405 464
490 20250508 103200 377170923 3400 3400 3400 3400 100
491 20250508 103100 376830923 3405 3405 3405 3405 0
492 20250508 103000 376830923 3405 3405 3405 3405 0
493 20250508 102900 376830923 3405 3405 3405 3405 4
494 20250508 102800 376817303 3405 3400 3405 3400 20
495 20250508 102700 376749293 3405 3405 3405 3405 0
496 20250508 102600 376749293 3405 3405 3405 3405 265
497 20250508 102500 375846968 3410 3410 3410 3410 75
498 20250508 102400 375591218 3405 3405 3405 3405 0
499 20250508 102300 375591218 3405 3405 3405 3405 1736
500 20250508 102200 369680138 3400 3400 3400 3400 121
501 20250508 102100 369268738 3400 3400 3400 3400 0
502 20250508 102000 369268738 3400 3400 3400 3400 30
503 20250508 101900 369166738 3395 3395 3395 3395 300
504 20250508 101800 368148238 3395 3395 3395 3395 0
505 20250508 101700 368148238 3395 3395 3395 3395 94
506 20250508 101600 367829108 3400 3400 3405 3400 182
507 20250508 101500 367210303 3400 3400 3400 3400 0
508 20250508 101400 367210303 3400 3400 3400 3400 0
509 20250508 101300 367210303 3400 3400 3400 3400 0
510 20250508 101200 367210303 3400 3400 3405 3400 103
511 20250508 101100 366860098 3395 3390 3395 3390 275
512 20250508 101000 365926623 3390 3390 3390 3390 90
513 20250508 100900 365621523 3390 3390 3390 3390 0
514 20250508 100800 365621523 3390 3385 3390 3385 2661
515 20250508 100700 356611013 3375 3375 3375 3375 0
516 20250508 100600 356611013 3375 3375 3375 3375 0
517 20250508 100500 356611013 3375 3390 3395 3375 6748
518 20250508 100400 333805743 3395 3395 3395 3395 0
519 20250508 100300 333805743 3395 3400 3400 3395 10
520 20250508 100200 333771758 3395 3395 3400 3395 576
521 20250508 100100 331816188 3390 3392 3392 3390 100
522 20250508 100000 331477120 3390 3385 3390 3385 553
523 20250508 095900 329602715 3380 3380 3380 3380 0
524 20250508 095800 329602715 3380 3380 3380 3380 128
525 20250508 095700 329170075 3380 3380 3380 3380 0
526 20250508 095600 329170075 3380 3395 3395 3380 633
527 20250508 095500 327027710 3395 3395 3395 3395 11
528 20250508 095400 326990365 3395 3395 3395 3395 4
529 20250508 095300 326976785 3395 3395 3395 3395 80
530 20250508 095200 326705185 3395 3395 3395 3395 0
531 20250508 095100 326705185 3395 3400 3400 3390 676
532 20250508 095000 324411230 3400 3400 3400 3400 1
533 20250508 094900 324407830 3395 3395 3395 3395 3
534 20250508 094800 324397645 3400 3400 3400 3400 72
535 20250508 094700 324152845 3395 3390 3395 3390 80
536 20250508 094600 323881350 3380 3380 3380 3380 0
537 20250508 094500 323881350 3380 3380 3385 3380 5537
538 20250508 094400 305159470 3375 3370 3375 3370 2780
539 20250508 094300 295787330 3370 3395 3395 3370 8038
540 20250508 094200 268598960 3400 3410 3410 3400 1904
541 20250508 094100 262115930 3405 3405 3405 3405 50
542 20250508 094000 261945680 3405 3405 3405 3405 1
543 20250508 093900 261942275 3415 3415 3415 3415 0
544 20250508 093800 261942275 3415 3415 3420 3415 4324
545 20250508 093700 247173315 3415 3415 3415 3415 321
546 20250508 093600 246077100 3410 3410 3410 3405 553
547 20250508 093500 244191610 3405 3400 3405 3400 9083
548 20250508 093400 213306380 3400 3395 3400 3395 2115
549 20250508 093300 206120400 3395 3380 3395 3380 2825
550 20250508 093200 196542985 3385 3385 3390 3375 1020
551 20250508 093100 193097515 3375 3390 3390 3375 1002
552 20250508 093000 189712690 3390 3380 3390 3380 3373
553 20250508 092900 178308505 3375 3380 3380 3375 1605
554 20250508 092800 172883885 3370 3370 3380 3370 165
555 20250508 092700 172327505 3370 3365 3370 3360 3921
556 20250508 092600 159138015 3370 3380 3380 3365 896
557 20250508 092500 156116705 3380 3380 3380 3380 158
558 20250508 092400 155582665 3375 3375 3380 3375 207
559 20250508 092300 154883960 3380 3385 3385 3370 6443
560 20250508 092200 133121960 3390 3390 3390 3390 16
561 20250508 092100 133067720 3385 3385 3385 3385 198
562 20250508 092000 132397490 3385 3385 3390 3385 119
563 20250508 091900 131994660 3385 3390 3390 3385 436
564 20250508 091800 130518650 3390 3385 3390 3385 904
565 20250508 091700 127458555 3385 3395 3395 3385 304
566 20250508 091600 126428895 3390 3390 3390 3390 48
567 20250508 091500 126266175 3390 3400 3400 3390 832
568 20250508 091400 123442305 3400 3395 3400 3395 560
569 20250508 091300 121540605 3405 3385 3405 3380 1301
570 20250508 091200 117137480 3380 3380 3385 3380 1719
571 20250508 091100 111322515 3385 3380 3385 3380 1377
572 20250508 091000 106662270 3380 3400 3400 3380 4667
573 20250508 090900 90836285 3400 3410 3410 3400 1506
574 20250508 090800 85708355 3410 3405 3410 3400 782
575 20250508 090700 83043065 3410 3420 3420 3400 9244
576 20250508 090600 51576735 3420 3420 3420 3420 860
577 20250508 090500 48635535 3420 3420 3430 3420 775
578 20250508 090400 45983895 3420 3425 3425 3420 505
579 20250508 090300 44255795 3425 3420 3425 3420 1198
580 20250508 090200 40157940 3400 3430 3430 3400 4885
581 20250508 090100 23467475 3420 3430 3430 3420 1783
582 20250508 090000 17359835 3430 3470 3470 3430 5017