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

561
001380/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,181900,1081301946,1783,1783,1783,1783,17177
20250508,181800,1081301946,1783,1783,1783,1783,0
20250508,181700,1081301946,1783,1783,1783,1783,0
20250508,181600,1081301946,1783,1783,1783,1783,0
20250508,181500,1081301946,1783,1783,1783,1783,0
20250508,181400,1081301946,1783,1783,1783,1783,0
20250508,181300,1081301946,1783,1783,1783,1783,0
20250508,181200,1081301946,1783,1783,1783,1783,0
20250508,181100,1081301946,1783,1783,1783,1783,0
20250508,181000,1081301946,1783,1783,1783,1783,0
20250508,180900,1081301946,1783,1783,1783,1783,0
20250508,180800,1081301946,1783,1783,1783,1783,0
20250508,180700,1081301946,1783,1783,1783,1783,0
20250508,180600,1081301946,1783,1783,1783,1783,0
20250508,180500,1081301946,1783,1783,1783,1783,0
20250508,180400,1081301946,1783,1783,1783,1783,0
20250508,180300,1081301946,1783,1783,1783,1783,0
20250508,180200,1081301946,1783,1783,1783,1783,0
20250508,180100,1081301946,1783,1783,1783,1783,0
20250508,180000,1081301946,1783,1783,1783,1783,0
20250508,175900,1081301946,1783,1783,1783,1783,0
20250508,175800,1081301946,1783,1783,1783,1783,0
20250508,175700,1081301946,1783,1783,1783,1783,0
20250508,175600,1081301946,1783,1783,1783,1783,0
20250508,175500,1081301946,1783,1783,1783,1783,0
20250508,175400,1081301946,1783,1783,1783,1783,0
20250508,175300,1081301946,1783,1783,1783,1783,0
20250508,175200,1081301946,1783,1783,1783,1783,0
20250508,175100,1081301946,1783,1783,1783,1783,0
20250508,175000,1081301946,1783,1783,1783,1783,0
20250508,174900,1081301946,1783,1783,1783,1783,17177
20250508,174800,1081301946,1783,1783,1783,1783,0
20250508,174700,1081301946,1783,1783,1783,1783,0
20250508,174600,1081301946,1783,1783,1783,1783,0
20250508,174500,1081301946,1783,1783,1783,1783,0
20250508,174400,1081301946,1783,1783,1783,1783,0
20250508,174300,1081301946,1783,1783,1783,1783,0
20250508,174200,1081301946,1783,1783,1783,1783,0
20250508,174100,1081301946,1783,1783,1783,1783,0
20250508,174000,1081301946,1783,1783,1783,1783,0
20250508,173900,1081301946,1783,1783,1783,1783,0
20250508,173800,1081301946,1783,1783,1783,1783,0
20250508,173700,1081301946,1783,1783,1783,1783,0
20250508,173600,1081301946,1783,1783,1783,1783,0
20250508,173500,1081301946,1783,1783,1783,1783,0
20250508,173400,1081301946,1783,1783,1783,1783,0
20250508,173300,1081301946,1783,1783,1783,1783,0
20250508,173200,1081301946,1783,1783,1783,1783,0
20250508,173100,1081301946,1783,1783,1783,1783,0
20250508,173000,1081301946,1783,1783,1783,1783,0
20250508,172900,1081301946,1783,1783,1783,1783,0
20250508,172800,1081301946,1783,1783,1783,1783,0
20250508,172700,1081301946,1783,1783,1783,1783,0
20250508,172600,1081301946,1783,1783,1783,1783,0
20250508,172500,1081301946,1783,1783,1783,1783,0
20250508,172400,1081301946,1783,1783,1783,1783,0
20250508,172300,1081301946,1783,1783,1783,1783,0
20250508,172200,1081301946,1783,1783,1783,1783,0
20250508,172100,1081301946,1783,1783,1783,1783,0
20250508,172000,1081301946,1783,1783,1783,1783,0
20250508,171900,1081301946,1783,1783,1783,1783,17177
20250508,171800,1081301946,1783,1783,1783,1783,0
20250508,171700,1081301946,1783,1783,1783,1783,0
20250508,171600,1081301946,1783,1783,1783,1783,0
20250508,171500,1081301946,1783,1783,1783,1783,0
20250508,171400,1081301946,1783,1783,1783,1783,0
20250508,171300,1081301946,1783,1783,1783,1783,0
20250508,171200,1081301946,1783,1783,1783,1783,0
20250508,171100,1081301946,1783,1783,1783,1783,0
20250508,171000,1081301946,1783,1783,1783,1783,0
20250508,170900,1081301946,1783,1783,1783,1783,0
20250508,170800,1081301946,1783,1783,1783,1783,0
20250508,170700,1081301946,1783,1783,1783,1783,0
20250508,170600,1081301946,1783,1783,1783,1783,0
20250508,170500,1081301946,1783,1783,1783,1783,0
20250508,170400,1081301946,1783,1783,1783,1783,0
20250508,170300,1081301946,1783,1783,1783,1783,0
20250508,170200,1081301946,1783,1783,1783,1783,0
20250508,170100,1081301946,1783,1783,1783,1783,0
20250508,170000,1081301946,1783,1783,1783,1783,0
20250508,165900,1081301946,1783,1783,1783,1783,0
20250508,165800,1081301946,1783,1783,1783,1783,0
20250508,165700,1081301946,1783,1783,1783,1783,0
20250508,165600,1081301946,1783,1783,1783,1783,0
20250508,165500,1081301946,1783,1783,1783,1783,0
20250508,165400,1081301946,1783,1783,1783,1783,0
20250508,165300,1081301946,1783,1783,1783,1783,0
20250508,165200,1081301946,1783,1783,1783,1783,0
20250508,165100,1081301946,1783,1783,1783,1783,0
20250508,165000,1081301946,1783,1783,1783,1783,0
20250508,164900,1081301946,1783,1783,1783,1783,17177
20250508,164800,1081301946,1783,1783,1783,1783,0
20250508,164700,1081301946,1783,1783,1783,1783,0
20250508,164600,1081301946,1783,1783,1783,1783,0
20250508,164500,1081301946,1783,1783,1783,1783,0
20250508,164400,1081301946,1783,1783,1783,1783,0
20250508,164300,1081301946,1783,1783,1783,1783,0
20250508,164200,1081301946,1783,1783,1783,1783,0
20250508,164100,1081301946,1783,1783,1783,1783,0
20250508,164000,1081301946,1783,1783,1783,1783,0
20250508,163900,1081301946,1783,1783,1783,1783,0
20250508,163800,1081301946,1783,1783,1783,1783,0
20250508,163700,1081301946,1783,1783,1783,1783,0
20250508,163600,1081301946,1783,1783,1783,1783,0
20250508,163500,1081301946,1783,1783,1783,1783,0
20250508,163400,1081301946,1783,1783,1783,1783,0
20250508,163300,1081301946,1783,1783,1783,1783,0
20250508,163200,1081301946,1783,1783,1783,1783,0
20250508,163100,1081301946,1783,1783,1783,1783,0
20250508,163000,1081301946,1783,1783,1783,1783,0
20250508,162900,1081301946,1783,1783,1783,1783,0
20250508,162800,1081301946,1783,1783,1783,1783,0
20250508,162700,1081301946,1783,1783,1783,1783,0
20250508,162600,1081301946,1783,1783,1783,1783,0
20250508,162500,1081301946,1783,1783,1783,1783,0
20250508,162400,1081301946,1783,1783,1783,1783,0
20250508,162300,1081301946,1783,1783,1783,1783,0
20250508,162200,1081301946,1783,1783,1783,1783,0
20250508,162100,1081301946,1783,1783,1783,1783,0
20250508,162000,1081301946,1783,1783,1783,1783,0
20250508,161900,1081301946,1783,1783,1783,1783,17177
20250508,161800,1081301946,1783,1783,1783,1783,0
20250508,161700,1081301946,1783,1783,1783,1783,0
20250508,161600,1081301946,1783,1783,1783,1783,0
20250508,161500,1081301946,1783,1783,1783,1783,0
20250508,161400,1081301946,1783,1783,1783,1783,0
20250508,161300,1081301946,1783,1783,1783,1783,0
20250508,161200,1081301946,1783,1783,1783,1783,0
20250508,161100,1081301946,1783,1783,1783,1783,0
20250508,161000,1081301946,1783,1783,1783,1783,0
20250508,160900,1081301946,1783,1783,1783,1783,0
20250508,160800,1081301946,1783,1783,1783,1783,0
20250508,160700,1081301946,1783,1783,1783,1783,0
20250508,160600,1081301946,1783,1783,1783,1783,0
20250508,160500,1081301946,1783,1783,1783,1783,0
20250508,160400,1081301946,1783,1783,1783,1783,0
20250508,160300,1081301946,1783,1783,1783,1783,0
20250508,160200,1081301946,1783,1783,1783,1783,0
20250508,160100,1081301946,1783,1783,1783,1783,0
20250508,160000,1081301946,1783,1783,1783,1783,0
20250508,155900,1081301946,1783,1783,1783,1783,0
20250508,155800,1081301946,1783,1783,1783,1783,0
20250508,155700,1081301946,1783,1783,1783,1783,0
20250508,155600,1081301946,1783,1783,1783,1783,0
20250508,155500,1081301946,1783,1783,1783,1783,0
20250508,155400,1081301946,1783,1783,1783,1783,0
20250508,155300,1081301946,1783,1783,1783,1783,0
20250508,155200,1081301946,1783,1783,1783,1783,0
20250508,155100,1081301946,1783,1783,1783,1783,0
20250508,155000,1081301946,1783,1783,1783,1783,0
20250508,154900,1081301946,1783,1783,1783,1783,17177
20250508,154800,1081301946,1783,1783,1783,1783,0
20250508,154700,1081301946,1783,1783,1783,1783,0
20250508,154600,1081301946,1783,1783,1783,1783,0
20250508,154500,1081301946,1783,1783,1783,1783,0
20250508,154400,1081301946,1783,1783,1783,1783,0
20250508,154300,1081301946,1783,1783,1783,1783,0
20250508,154200,1081301946,1783,1783,1783,1783,0
20250508,154100,1081301946,1783,1783,1783,1783,0
20250508,154000,1081301946,1783,1783,1783,1783,0
20250508,153900,1081301946,1783,1783,1783,1783,0
20250508,153800,1081301946,1783,1783,1783,1783,0
20250508,153700,1081301946,1783,1783,1783,1783,0
20250508,153600,1081301946,1783,1783,1783,1783,0
20250508,153500,1081301946,1783,1783,1783,1783,0
20250508,153400,1081301946,1783,1783,1783,1783,0
20250508,153300,1081301946,1783,1783,1783,1783,0
20250508,153200,1081301946,1783,1783,1783,1783,0
20250508,153100,1081301946,1783,1783,1783,1783,0
20250508,153000,1081301946,1783,1783,1783,1783,17177
20250508,152900,1050675355,1786,1786,1786,1786,0
20250508,152800,1050675355,1786,1786,1786,1786,0
20250508,152700,1050675355,1786,1786,1786,1786,0
20250508,152600,1050675355,1786,1786,1786,1786,0
20250508,152500,1050675355,1786,1786,1786,1786,0
20250508,152400,1050675355,1786,1786,1786,1786,0
20250508,152300,1050675355,1786,1786,1786,1786,0
20250508,152200,1050675355,1786,1786,1786,1786,0
20250508,152100,1050675355,1786,1786,1786,1786,0
20250508,152000,1050675355,1786,1786,1786,1786,0
20250508,151900,1050675355,1786,1786,1787,1784,5801
20250508,151800,1040323901,1785,1785,1785,1784,2009
20250508,151700,1036739081,1785,1785,1785,1785,531
20250508,151600,1035791246,1785,1785,1785,1784,1585
20250508,151500,1032962800,1785,1785,1787,1785,5486
20250508,151400,1023166038,1786,1786,1787,1786,6183
20250508,151300,1012123053,1786,1788,1788,1786,1081
20250508,151200,1010191713,1789,1789,1789,1786,1331
20250508,151100,1007814244,1786,1786,1786,1786,1465
20250508,151000,1005197754,1786,1786,1786,1786,1278
20250508,150900,1002915246,1786,1791,1791,1786,3256
20250508,150800,997093042,1790,1790,1790,1790,44
20250508,150700,997014282,1790,1790,1790,1790,123
20250508,150600,996794112,1790,1790,1790,1790,2
20250508,150500,996790532,1791,1791,1791,1791,101
20250508,150400,996609641,1787,1787,1787,1787,2387
20250508,150300,992344072,1788,1788,1788,1788,361
20250508,150200,991698604,1791,1791,1791,1791,2
20250508,150100,991695022,1791,1791,1791,1791,0
20250508,150000,991695022,1791,1791,1791,1791,0
20250508,145900,991695022,1791,1788,1791,1784,5702
20250508,145800,981516815,1788,1790,1790,1788,1929
20250508,145700,978066686,1791,1791,1791,1791,657
20250508,145600,976889999,1790,1790,1790,1790,0
20250508,145500,976889999,1790,1790,1790,1790,102
20250508,145400,976707419,1790,1790,1790,1790,872
20250508,145300,975146539,1790,1790,1790,1790,168
20250508,145200,974845819,1789,1789,1789,1789,500
20250508,145100,973951319,1789,1791,1791,1789,311
20250508,145000,973394918,1784,1790,1790,1784,10252
20250508,144900,955081040,1790,1789,1790,1789,1731
20250508,144800,951982771,1787,1790,1790,1787,40
20250508,144700,951911261,1792,1792,1792,1792,0
20250508,144600,951911261,1792,1792,1792,1792,0
20250508,144500,951911261,1792,1791,1792,1784,13071
20250508,144400,928552011,1791,1791,1791,1791,2330
20250508,144300,924378981,1792,1792,1793,1791,695
20250508,144200,923134051,1792,1792,1792,1792,50
20250508,144100,923044451,1791,1791,1791,1791,523
20250508,144000,922107758,1792,1793,1793,1791,1170
20250508,143900,920011214,1792,1793,1793,1792,224
20250508,143800,919609801,1793,1793,1793,1792,100
20250508,143700,919430568,1794,1791,1794,1791,6575
20250508,143600,907648565,1791,1792,1792,1791,1815
20250508,143500,904397293,1792,1792,1792,1792,213
20250508,143400,904015597,1793,1792,1793,1792,225
20250508,143300,903612181,1791,1792,1792,1791,225
20250508,143200,903209081,1791,1791,1791,1791,0
20250508,143100,903209081,1791,1792,1792,1791,150
20250508,143000,902940286,1791,1791,1791,1791,139
20250508,142900,902691337,1791,1791,1791,1791,972
20250508,142800,900950485,1792,1793,1793,1792,522
20250508,142700,900014803,1793,1793,1793,1793,50
20250508,142600,899925153,1791,1791,1791,1791,1400
20250508,142500,897417753,1791,1791,1791,1791,753
20250508,142400,896069130,1791,1792,1792,1791,739
20250508,142300,894745346,1792,1792,1792,1792,793
20250508,142200,893324290,1792,1792,1793,1792,724
20250508,142100,892026657,1793,1793,1793,1793,0
20250508,142000,892026657,1793,1793,1793,1793,20
20250508,141900,891990797,1793,1793,1793,1793,85
20250508,141800,891838392,1794,1794,1794,1794,0
20250508,141700,891838392,1794,1794,1794,1794,2
20250508,141600,891834804,1793,1793,1793,1793,0
20250508,141500,891834804,1793,1793,1793,1793,0
20250508,141400,891834804,1793,1791,1793,1790,219
20250508,141300,891442582,1791,1791,1791,1791,5
20250508,141200,891433627,1790,1790,1790,1790,0
20250508,141100,891433627,1790,1791,1791,1790,5011
20250508,141000,882463290,1792,1792,1792,1792,372
20250508,140900,881796666,1792,1792,1792,1792,0
20250508,140800,881796666,1792,1792,1792,1792,596
20250508,140700,880728634,1792,1792,1792,1792,1
20250508,140600,880726842,1792,1795,1795,1792,2773
20250508,140500,875754064,1795,1795,1795,1795,4
20250508,140400,875746884,1794,1794,1794,1794,0
20250508,140300,875746884,1794,1794,1794,1794,1930
20250508,140200,872284464,1793,1794,1794,1793,542
20250508,140100,871312588,1794,1795,1795,1794,782
20250508,140000,869908903,1793,1793,1793,1793,0
20250508,135900,869908903,1793,1793,1793,1793,1200
20250508,135800,867757303,1793,1793,1793,1793,0
20250508,135700,867757303,1793,1794,1794,1793,599
20250508,135600,866682971,1794,1794,1794,1794,0
20250508,135500,866682971,1794,1794,1794,1794,0
20250508,135400,866682971,1794,1794,1794,1794,540
20250508,135300,865714211,1794,1794,1794,1794,0
20250508,135200,865714211,1794,1794,1794,1794,100
20250508,135100,865534811,1796,1796,1796,1796,0
20250508,135000,865534811,1796,1796,1796,1796,0
20250508,134900,865534811,1796,1796,1796,1796,55
20250508,134800,865436031,1796,1796,1796,1796,0
20250508,134700,865436031,1796,1796,1796,1796,45
20250508,134600,865355211,1792,1792,1792,1792,0
20250508,134500,865355211,1792,1792,1792,1792,0
20250508,134400,865355211,1792,1792,1792,1792,0
20250508,134300,865355211,1792,1792,1792,1792,617
20250508,134200,864249547,1790,1791,1791,1790,2002
20250508,134100,860665600,1791,1791,1791,1791,105
20250508,134000,860477545,1790,1790,1790,1790,0
20250508,133900,860477545,1790,1792,1792,1790,1616
20250508,133800,857584022,1792,1792,1792,1792,65
20250508,133700,857467542,1792,1791,1792,1791,847
20250508,133600,855949730,1792,1792,1792,1792,107
20250508,133500,855757986,1793,1790,1793,1790,246
20250508,133400,855317295,1790,1791,1791,1790,7948
20250508,133300,841086215,1792,1792,1792,1791,1161
20250508,133200,839006353,1792,1792,1792,1792,371
20250508,133100,838341521,1792,1792,1792,1792,0
20250508,133000,838341521,1792,1792,1792,1792,1853
20250508,132900,835020945,1792,1792,1792,1792,0
20250508,132800,835020945,1792,1794,1794,1792,3283
20250508,132700,829136384,1793,1793,1793,1793,22
20250508,132600,829096938,1794,1795,1795,1794,185
20250508,132500,828764946,1793,1793,1793,1793,0
20250508,132400,828764946,1793,1793,1793,1793,0
20250508,132300,828764946,1793,1793,1793,1793,0
20250508,132200,828764946,1793,1793,1793,1793,0
20250508,132100,828764946,1793,1793,1793,1793,1
20250508,132000,828763153,1792,1795,1795,1792,439
20250508,131900,827976105,1796,1796,1796,1796,1
20250508,131800,827974309,1791,1791,1791,1791,0
20250508,131700,827974309,1791,1791,1791,1791,0
20250508,131600,827974309,1791,1792,1792,1791,1200
20250508,131500,825825035,1792,1798,1798,1792,1703
20250508,131400,822772243,1799,1799,1799,1799,0
20250508,131300,822772243,1799,1799,1799,1799,200
20250508,131200,822412443,1791,1796,1796,1790,6546
20250508,131100,810682503,1797,1798,1798,1797,517
20250508,131000,809753299,1798,1798,1798,1798,0
20250508,130900,809753299,1798,1798,1798,1798,1
20250508,130800,809751501,1798,1798,1798,1798,1
20250508,130700,809749703,1799,1799,1799,1799,1409
20250508,130600,807214912,1799,1799,1799,1799,1
20250508,130500,807213113,1799,1799,1799,1799,32
20250508,130400,807155545,1800,1800,1800,1800,300
20250508,130300,806615545,1800,1800,1800,1800,194
20250508,130200,806266345,1800,1799,1800,1799,11
20250508,130100,806246555,1800,1799,1800,1799,168
20250508,130000,805944223,1800,1800,1800,1800,673
20250508,125900,804732823,1800,1800,1800,1800,538
20250508,125800,803764423,1800,1800,1800,1800,0
20250508,125700,803764423,1800,1799,1800,1799,31
20250508,125600,803708624,1799,1798,1799,1798,236
20250508,125500,803284170,1797,1797,1797,1797,1
20250508,125400,803282373,1797,1798,1798,1797,72
20250508,125300,803152967,1798,1798,1798,1798,141
20250508,125200,802899449,1798,1798,1798,1798,0
20250508,125100,802899449,1798,1798,1798,1798,588
20250508,125000,801842225,1798,1798,1798,1798,1000
20250508,124900,800044225,1798,1799,1799,1798,110
20250508,124800,799846435,1797,1797,1797,1797,50
20250508,124700,799756585,1799,1799,1799,1797,1423
20250508,124600,797198934,1798,1797,1798,1797,22
20250508,124500,797159388,1796,1796,1796,1796,500
20250508,124400,796261388,1796,1796,1798,1796,1016
20250508,124300,794436532,1794,1794,1794,1794,10
20250508,124200,794418592,1790,1790,1790,1790,0
20250508,124100,794418592,1790,1800,1801,1790,4120
20250508,124000,787030047,1801,1801,1801,1801,1
20250508,123900,787028246,1801,1800,1801,1791,2589
20250508,123800,782381056,1801,1802,1802,1801,211
20250508,123700,782001023,1802,1802,1802,1802,60
20250508,123600,781892903,1803,1803,1803,1803,0
20250508,123500,781892903,1803,1803,1803,1803,0
20250508,123400,781892903,1803,1803,1803,1803,1
20250508,123300,781891100,1798,1798,1798,1798,273
20250508,123200,781400246,1798,1804,1804,1798,3795
20250508,123100,774568738,1803,1802,1803,1802,802
20250508,123000,773122984,1801,1801,1801,1801,454
20250508,122900,772305330,1802,1802,1802,1802,220
20250508,122800,771908890,1801,1801,1801,1801,0
20250508,122700,771908890,1801,1801,1801,1801,169
20250508,122600,771604521,1801,1801,1801,1801,181
20250508,122500,771278540,1801,1801,1801,1801,100
20250508,122400,771098440,1801,1801,1801,1801,20
20250508,122300,771062420,1802,1801,1802,1801,122
20250508,122200,770842586,1798,1798,1798,1798,24
20250508,122100,770799434,1802,1800,1802,1800,303
20250508,122000,770253564,1802,1802,1802,1800,1150
20250508,121900,768181939,1803,1803,1803,1803,100
20250508,121800,768001639,1804,1804,1804,1804,123
20250508,121700,767779747,1803,1799,1803,1799,3588
20250508,121600,761313634,1796,1798,1799,1796,1778
20250508,121500,758115146,1796,1796,1796,1796,205
20250508,121400,757746966,1795,1795,1795,1795,0
20250508,121300,757746966,1795,1796,1796,1795,1592
20250508,121200,754889128,1796,1797,1797,1796,200
20250508,121100,754529789,1799,1797,1799,1797,2146
20250508,121000,750672333,1797,1797,1798,1797,165
20250508,120900,750375827,1797,1796,1799,1795,1439
20250508,120800,747791444,1798,1798,1798,1798,10
20250508,120700,747773464,1798,1795,1798,1794,15306
20250508,120600,720288763,1794,1795,1795,1794,843
20250508,120500,718775579,1795,1795,1795,1795,223
20250508,120400,718375294,1795,1796,1796,1795,1944
20250508,120300,714884814,1796,1795,1796,1795,434
20250508,120200,714105546,1795,1794,1795,1794,604
20250508,120100,713021368,1793,1792,1793,1792,101
20250508,120000,712840276,1791,1792,1792,1791,151
20250508,115900,712569733,1792,1790,1792,1790,37
20250508,115800,712503478,1791,1791,1791,1791,0
20250508,115700,712503478,1791,1789,1791,1789,2501
20250508,115600,708028987,1790,1792,1792,1789,14732
20250508,115500,681656870,1795,1795,1795,1795,50
20250508,115400,681567120,1796,1797,1797,1796,20
20250508,115300,681531190,1793,1795,1797,1793,2075
20250508,115200,677806057,1795,1794,1795,1794,3074
20250508,115100,672290796,1795,1792,1795,1791,1306
20250508,115000,669946745,1791,1794,1796,1791,1727
20250508,114900,666848156,1794,1792,1794,1792,190
20250508,114800,666507477,1792,1790,1792,1790,521
20250508,114700,665574702,1792,1792,1792,1791,194
20250508,114600,665227238,1792,1792,1792,1792,100
20250508,114500,665048038,1792,1793,1793,1792,101
20250508,114400,664866946,1793,1793,1793,1793,20
20250508,114300,664831086,1790,1791,1794,1790,573
20250508,114200,663804489,1794,1791,1795,1791,265
20250508,114100,663329725,1792,1792,1792,1792,166
20250508,114000,663032253,1792,1787,1792,1787,530
20250508,113900,662084065,1787,1787,1787,1787,245
20250508,113800,661646250,1787,1787,1787,1787,5
20250508,113700,661637315,1787,1786,1787,1785,452
20250508,113600,660830359,1786,1786,1786,1786,29
20250508,113500,660778565,1785,1785,1785,1785,0
20250508,113400,660778565,1785,1785,1785,1785,6
20250508,113300,660767855,1786,1786,1786,1786,0
20250508,113200,660767855,1786,1786,1786,1786,1
20250508,113100,660766069,1783,1783,1783,1783,586
20250508,113000,659721231,1783,1783,1783,1783,100
20250508,112900,659542931,1786,1786,1786,1786,20
20250508,112800,659507211,1784,1784,1784,1784,486
20250508,112700,658640187,1782,1783,1783,1782,595
20250508,112600,657579442,1782,1782,1782,1782,1020
20250508,112500,655761802,1782,1782,1782,1782,234
20250508,112400,655344814,1784,1784,1784,1783,308
20250508,112300,654795542,1784,1784,1784,1784,1
20250508,112200,654793758,1784,1782,1784,1782,80
20250508,112100,654651118,1784,1784,1784,1782,2910
20250508,112000,649462821,1784,1784,1785,1784,2587
20250508,111900,644847001,1783,1784,1784,1783,810
20250508,111800,643402683,1784,1782,1784,1782,5208
20250508,111700,634112203,1781,1781,1782,1781,6541
20250508,111600,622462577,1782,1784,1784,1782,5235
20250508,111500,613129047,1784,1783,1784,1783,1939
20250508,111400,609671586,1783,1786,1786,1783,1967
20250508,111300,606161503,1786,1787,1787,1780,9972
20250508,111200,588384072,1785,1785,1789,1785,4861
20250508,111100,579704959,1786,1791,1791,1786,15548
20250508,111000,551915676,1790,1794,1794,1790,9356
20250508,110900,535160643,1793,1795,1795,1793,1813
20250508,110800,531909805,1795,1795,1795,1795,2358
20250508,110700,527677195,1794,1793,1794,1793,796
20250508,110600,526249853,1793,1794,1794,1793,2847
20250508,110500,521145178,1794,1795,1796,1794,1757
20250508,110400,517992118,1794,1795,1797,1794,27
20250508,110300,517943659,1795,1795,1795,1794,2563
20250508,110200,513343406,1795,1795,1795,1795,49
20250508,110100,513255451,1795,1795,1795,1795,1
20250508,110000,513253656,1798,1798,1798,1798,100
20250508,105900,513073856,1795,1798,1798,1795,357
20250508,105800,512433008,1794,1794,1794,1794,217
20250508,105700,512043710,1794,1794,1795,1794,2414
20250508,105600,507712993,1795,1795,1795,1795,1416
20250508,105500,505171273,1795,1800,1800,1795,2239
20250508,105400,501150983,1794,1795,1795,1794,894
20250508,105300,499546258,1795,1796,1796,1795,413
20250508,105200,498804913,1795,1796,1796,1795,929
20250508,105100,497137036,1800,1796,1800,1796,271
20250508,105000,496650132,1796,1796,1796,1796,819
20250508,104900,495179208,1796,1796,1796,1796,1919
20250508,104800,491732684,1796,1796,1796,1796,1327
20250508,104700,489349392,1796,1796,1796,1796,18
20250508,104600,489317064,1800,1800,1800,1800,0
20250508,104500,489317064,1800,1800,1800,1800,1
20250508,104400,489315264,1795,1795,1795,1795,500
20250508,104300,488417764,1800,1795,1800,1795,1000
20250508,104200,486618776,1795,1796,1796,1794,2961
20250508,104100,481303023,1795,1795,1795,1795,1020
20250508,104000,479472123,1795,1793,1795,1793,1223
20250508,103900,477279282,1792,1793,1793,1792,426
20250508,103800,476515465,1793,1794,1794,1793,1546
20250508,103700,473743234,1800,1793,1800,1793,336
20250508,103600,473139631,1791,1791,1791,1791,156
20250508,103500,472860235,1790,1793,1795,1790,12613
20250508,103400,450264472,1794,1795,1795,1794,2386
20250508,103300,445983779,1795,1796,1796,1795,1561
20250508,103200,443181781,1796,1801,1801,1795,2747
20250508,103100,438243381,1801,1800,1801,1800,559
20250508,103000,437237173,1800,1796,1800,1795,1499
20250508,102900,434541890,1796,1795,1800,1795,24
20250508,102800,434498804,1795,1799,1799,1795,227
20250508,102700,434090475,1802,1794,1802,1794,433
20250508,102600,433312865,1793,1804,1804,1793,6079
20250508,102500,422403065,1804,1804,1804,1804,223
20250508,102400,422000773,1804,1804,1804,1795,9283
20250508,102300,405303339,1803,1802,1803,1802,301
20250508,102200,404760836,1802,1802,1802,1802,1238
20250508,102100,402529960,1804,1804,1804,1804,1
20250508,102000,402528156,1804,1801,1804,1800,3974
20250508,101900,395374714,1801,1802,1803,1801,6092
20250508,101800,384400103,1802,1803,1804,1802,2873
20250508,101700,379221169,1804,1804,1805,1803,7392
20250508,101600,365892777,1804,1807,1807,1804,3724
20250508,101500,359173994,1806,1804,1810,1804,6350
20250508,101400,347717177,1805,1808,1808,1805,11002
20250508,101300,327846826,1808,1810,1810,1807,19676
20250508,101200,292280605,1811,1811,1811,1811,0
20250508,101100,292280605,1811,1811,1811,1811,4352
20250508,101000,284399133,1811,1811,1811,1811,0
20250508,100900,284399133,1811,1811,1811,1811,2
20250508,100800,284395511,1812,1811,1812,1811,1118
20250508,100700,282370383,1810,1810,1810,1810,2649
20250508,100600,277575693,1811,1809,1811,1809,1001
20250508,100500,275764882,1809,1809,1811,1809,97
20250508,100400,275589392,1811,1810,1811,1809,2032
20250508,100300,271913306,1811,1811,1811,1811,1
20250508,100200,271911495,1810,1810,1810,1810,1
20250508,100100,271909685,1811,1811,1811,1809,3988
20250508,100000,264693079,1811,1811,1811,1811,74
20250508,095900,264559065,1811,1813,1813,1811,21
20250508,095800,264521032,1810,1810,1810,1810,0
20250508,095700,264521032,1810,1811,1811,1810,1699
20250508,095600,261445491,1812,1813,1813,1812,259
20250508,095500,260975927,1815,1813,1815,1813,298
20250508,095400,260435651,1813,1814,1814,1813,914
20250508,095300,258778554,1814,1814,1814,1814,10
20250508,095200,258760414,1812,1810,1812,1810,1137
20250508,095100,256702404,1811,1812,1812,1811,850
20250508,095000,255163044,1812,1814,1814,1812,6
20250508,094900,255152170,1810,1811,1811,1810,3068
20250508,094800,249597608,1811,1813,1813,1811,3965
20250508,094700,242415166,1814,1815,1815,1814,592
20250508,094600,241341269,1815,1815,1815,1814,459
20250508,094500,240508286,1815,1816,1816,1815,10
20250508,094400,240490135,1816,1816,1816,1816,1
20250508,094300,240488319,1815,1814,1817,1814,654
20250508,094200,239301432,1814,1817,1817,1814,1416
20250508,094100,236731437,1817,1816,1817,1816,399
20250508,094000,236006654,1817,1815,1817,1815,253
20250508,093900,235547457,1817,1817,1817,1816,619
20250508,093800,234423011,1817,1816,1817,1816,85
20250508,093700,234268586,1816,1815,1817,1815,489
20250508,093600,233380910,1815,1814,1816,1814,5855
20250508,093500,222752140,1813,1812,1813,1812,1733
20250508,093400,219611203,1812,1812,1812,1812,1052
20250508,093300,217704979,1812,1812,1812,1812,460
20250508,093200,216871459,1813,1813,1813,1813,0
20250508,093100,216871459,1813,1813,1814,1813,1947
20250508,093000,213340797,1814,1813,1814,1811,4270
20250508,092900,205603286,1812,1809,1812,1806,4578
20250508,092800,197330175,1813,1811,1813,1809,5665
20250508,092700,187069183,1810,1814,1814,1810,244
20250508,092600,186627298,1810,1810,1810,1810,1
20250508,092500,186625488,1814,1812,1814,1810,10037
20250508,092400,168431808,1813,1811,1813,1811,202
20250508,092300,168065586,1812,1812,1812,1811,910
20250508,092200,166417518,1812,1813,1814,1812,654
20250508,092100,165232419,1813,1812,1813,1812,60
20250508,092000,165123654,1812,1809,1812,1809,29
20250508,091900,165071173,1809,1808,1810,1808,3522
20250508,091800,158701586,1808,1813,1813,1808,3901
20250508,091700,151643141,1813,1814,1818,1813,1935
20250508,091600,148131879,1813,1814,1814,1810,4294
20250508,091500,140357959,1814,1812,1814,1810,7867
20250508,091400,126099403,1812,1810,1813,1809,858
20250508,091300,124546053,1809,1815,1815,1809,1260
20250508,091200,122262959,1816,1819,1824,1816,5571
20250508,091100,112133003,1820,1827,1827,1820,3242
20250508,091000,106226856,1825,1825,1826,1825,4533
20250508,090900,97952525,1826,1824,1826,1820,1386
20250508,090800,95423388,1826,1824,1826,1821,1872
20250508,090700,92006699,1824,1821,1824,1819,3688
20250508,090600,85294467,1825,1819,1825,1818,3155
20250508,090500,79548119,1820,1822,1823,1820,6800
20250508,090400,67167151,1821,1820,1822,1817,2096
20250508,090300,63352576,1818,1817,1822,1817,4176
20250508,090200,55761831,1817,1817,1826,1817,5268
20250508,090100,46170492,1816,1815,1818,1810,1974
20250508,090000,42584324,1816,1803,1819,1803,23590
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 181900 1081301946 1783 1783 1783 1783 17177
3 20250508 181800 1081301946 1783 1783 1783 1783 0
4 20250508 181700 1081301946 1783 1783 1783 1783 0
5 20250508 181600 1081301946 1783 1783 1783 1783 0
6 20250508 181500 1081301946 1783 1783 1783 1783 0
7 20250508 181400 1081301946 1783 1783 1783 1783 0
8 20250508 181300 1081301946 1783 1783 1783 1783 0
9 20250508 181200 1081301946 1783 1783 1783 1783 0
10 20250508 181100 1081301946 1783 1783 1783 1783 0
11 20250508 181000 1081301946 1783 1783 1783 1783 0
12 20250508 180900 1081301946 1783 1783 1783 1783 0
13 20250508 180800 1081301946 1783 1783 1783 1783 0
14 20250508 180700 1081301946 1783 1783 1783 1783 0
15 20250508 180600 1081301946 1783 1783 1783 1783 0
16 20250508 180500 1081301946 1783 1783 1783 1783 0
17 20250508 180400 1081301946 1783 1783 1783 1783 0
18 20250508 180300 1081301946 1783 1783 1783 1783 0
19 20250508 180200 1081301946 1783 1783 1783 1783 0
20 20250508 180100 1081301946 1783 1783 1783 1783 0
21 20250508 180000 1081301946 1783 1783 1783 1783 0
22 20250508 175900 1081301946 1783 1783 1783 1783 0
23 20250508 175800 1081301946 1783 1783 1783 1783 0
24 20250508 175700 1081301946 1783 1783 1783 1783 0
25 20250508 175600 1081301946 1783 1783 1783 1783 0
26 20250508 175500 1081301946 1783 1783 1783 1783 0
27 20250508 175400 1081301946 1783 1783 1783 1783 0
28 20250508 175300 1081301946 1783 1783 1783 1783 0
29 20250508 175200 1081301946 1783 1783 1783 1783 0
30 20250508 175100 1081301946 1783 1783 1783 1783 0
31 20250508 175000 1081301946 1783 1783 1783 1783 0
32 20250508 174900 1081301946 1783 1783 1783 1783 17177
33 20250508 174800 1081301946 1783 1783 1783 1783 0
34 20250508 174700 1081301946 1783 1783 1783 1783 0
35 20250508 174600 1081301946 1783 1783 1783 1783 0
36 20250508 174500 1081301946 1783 1783 1783 1783 0
37 20250508 174400 1081301946 1783 1783 1783 1783 0
38 20250508 174300 1081301946 1783 1783 1783 1783 0
39 20250508 174200 1081301946 1783 1783 1783 1783 0
40 20250508 174100 1081301946 1783 1783 1783 1783 0
41 20250508 174000 1081301946 1783 1783 1783 1783 0
42 20250508 173900 1081301946 1783 1783 1783 1783 0
43 20250508 173800 1081301946 1783 1783 1783 1783 0
44 20250508 173700 1081301946 1783 1783 1783 1783 0
45 20250508 173600 1081301946 1783 1783 1783 1783 0
46 20250508 173500 1081301946 1783 1783 1783 1783 0
47 20250508 173400 1081301946 1783 1783 1783 1783 0
48 20250508 173300 1081301946 1783 1783 1783 1783 0
49 20250508 173200 1081301946 1783 1783 1783 1783 0
50 20250508 173100 1081301946 1783 1783 1783 1783 0
51 20250508 173000 1081301946 1783 1783 1783 1783 0
52 20250508 172900 1081301946 1783 1783 1783 1783 0
53 20250508 172800 1081301946 1783 1783 1783 1783 0
54 20250508 172700 1081301946 1783 1783 1783 1783 0
55 20250508 172600 1081301946 1783 1783 1783 1783 0
56 20250508 172500 1081301946 1783 1783 1783 1783 0
57 20250508 172400 1081301946 1783 1783 1783 1783 0
58 20250508 172300 1081301946 1783 1783 1783 1783 0
59 20250508 172200 1081301946 1783 1783 1783 1783 0
60 20250508 172100 1081301946 1783 1783 1783 1783 0
61 20250508 172000 1081301946 1783 1783 1783 1783 0
62 20250508 171900 1081301946 1783 1783 1783 1783 17177
63 20250508 171800 1081301946 1783 1783 1783 1783 0
64 20250508 171700 1081301946 1783 1783 1783 1783 0
65 20250508 171600 1081301946 1783 1783 1783 1783 0
66 20250508 171500 1081301946 1783 1783 1783 1783 0
67 20250508 171400 1081301946 1783 1783 1783 1783 0
68 20250508 171300 1081301946 1783 1783 1783 1783 0
69 20250508 171200 1081301946 1783 1783 1783 1783 0
70 20250508 171100 1081301946 1783 1783 1783 1783 0
71 20250508 171000 1081301946 1783 1783 1783 1783 0
72 20250508 170900 1081301946 1783 1783 1783 1783 0
73 20250508 170800 1081301946 1783 1783 1783 1783 0
74 20250508 170700 1081301946 1783 1783 1783 1783 0
75 20250508 170600 1081301946 1783 1783 1783 1783 0
76 20250508 170500 1081301946 1783 1783 1783 1783 0
77 20250508 170400 1081301946 1783 1783 1783 1783 0
78 20250508 170300 1081301946 1783 1783 1783 1783 0
79 20250508 170200 1081301946 1783 1783 1783 1783 0
80 20250508 170100 1081301946 1783 1783 1783 1783 0
81 20250508 170000 1081301946 1783 1783 1783 1783 0
82 20250508 165900 1081301946 1783 1783 1783 1783 0
83 20250508 165800 1081301946 1783 1783 1783 1783 0
84 20250508 165700 1081301946 1783 1783 1783 1783 0
85 20250508 165600 1081301946 1783 1783 1783 1783 0
86 20250508 165500 1081301946 1783 1783 1783 1783 0
87 20250508 165400 1081301946 1783 1783 1783 1783 0
88 20250508 165300 1081301946 1783 1783 1783 1783 0
89 20250508 165200 1081301946 1783 1783 1783 1783 0
90 20250508 165100 1081301946 1783 1783 1783 1783 0
91 20250508 165000 1081301946 1783 1783 1783 1783 0
92 20250508 164900 1081301946 1783 1783 1783 1783 17177
93 20250508 164800 1081301946 1783 1783 1783 1783 0
94 20250508 164700 1081301946 1783 1783 1783 1783 0
95 20250508 164600 1081301946 1783 1783 1783 1783 0
96 20250508 164500 1081301946 1783 1783 1783 1783 0
97 20250508 164400 1081301946 1783 1783 1783 1783 0
98 20250508 164300 1081301946 1783 1783 1783 1783 0
99 20250508 164200 1081301946 1783 1783 1783 1783 0
100 20250508 164100 1081301946 1783 1783 1783 1783 0
101 20250508 164000 1081301946 1783 1783 1783 1783 0
102 20250508 163900 1081301946 1783 1783 1783 1783 0
103 20250508 163800 1081301946 1783 1783 1783 1783 0
104 20250508 163700 1081301946 1783 1783 1783 1783 0
105 20250508 163600 1081301946 1783 1783 1783 1783 0
106 20250508 163500 1081301946 1783 1783 1783 1783 0
107 20250508 163400 1081301946 1783 1783 1783 1783 0
108 20250508 163300 1081301946 1783 1783 1783 1783 0
109 20250508 163200 1081301946 1783 1783 1783 1783 0
110 20250508 163100 1081301946 1783 1783 1783 1783 0
111 20250508 163000 1081301946 1783 1783 1783 1783 0
112 20250508 162900 1081301946 1783 1783 1783 1783 0
113 20250508 162800 1081301946 1783 1783 1783 1783 0
114 20250508 162700 1081301946 1783 1783 1783 1783 0
115 20250508 162600 1081301946 1783 1783 1783 1783 0
116 20250508 162500 1081301946 1783 1783 1783 1783 0
117 20250508 162400 1081301946 1783 1783 1783 1783 0
118 20250508 162300 1081301946 1783 1783 1783 1783 0
119 20250508 162200 1081301946 1783 1783 1783 1783 0
120 20250508 162100 1081301946 1783 1783 1783 1783 0
121 20250508 162000 1081301946 1783 1783 1783 1783 0
122 20250508 161900 1081301946 1783 1783 1783 1783 17177
123 20250508 161800 1081301946 1783 1783 1783 1783 0
124 20250508 161700 1081301946 1783 1783 1783 1783 0
125 20250508 161600 1081301946 1783 1783 1783 1783 0
126 20250508 161500 1081301946 1783 1783 1783 1783 0
127 20250508 161400 1081301946 1783 1783 1783 1783 0
128 20250508 161300 1081301946 1783 1783 1783 1783 0
129 20250508 161200 1081301946 1783 1783 1783 1783 0
130 20250508 161100 1081301946 1783 1783 1783 1783 0
131 20250508 161000 1081301946 1783 1783 1783 1783 0
132 20250508 160900 1081301946 1783 1783 1783 1783 0
133 20250508 160800 1081301946 1783 1783 1783 1783 0
134 20250508 160700 1081301946 1783 1783 1783 1783 0
135 20250508 160600 1081301946 1783 1783 1783 1783 0
136 20250508 160500 1081301946 1783 1783 1783 1783 0
137 20250508 160400 1081301946 1783 1783 1783 1783 0
138 20250508 160300 1081301946 1783 1783 1783 1783 0
139 20250508 160200 1081301946 1783 1783 1783 1783 0
140 20250508 160100 1081301946 1783 1783 1783 1783 0
141 20250508 160000 1081301946 1783 1783 1783 1783 0
142 20250508 155900 1081301946 1783 1783 1783 1783 0
143 20250508 155800 1081301946 1783 1783 1783 1783 0
144 20250508 155700 1081301946 1783 1783 1783 1783 0
145 20250508 155600 1081301946 1783 1783 1783 1783 0
146 20250508 155500 1081301946 1783 1783 1783 1783 0
147 20250508 155400 1081301946 1783 1783 1783 1783 0
148 20250508 155300 1081301946 1783 1783 1783 1783 0
149 20250508 155200 1081301946 1783 1783 1783 1783 0
150 20250508 155100 1081301946 1783 1783 1783 1783 0
151 20250508 155000 1081301946 1783 1783 1783 1783 0
152 20250508 154900 1081301946 1783 1783 1783 1783 17177
153 20250508 154800 1081301946 1783 1783 1783 1783 0
154 20250508 154700 1081301946 1783 1783 1783 1783 0
155 20250508 154600 1081301946 1783 1783 1783 1783 0
156 20250508 154500 1081301946 1783 1783 1783 1783 0
157 20250508 154400 1081301946 1783 1783 1783 1783 0
158 20250508 154300 1081301946 1783 1783 1783 1783 0
159 20250508 154200 1081301946 1783 1783 1783 1783 0
160 20250508 154100 1081301946 1783 1783 1783 1783 0
161 20250508 154000 1081301946 1783 1783 1783 1783 0
162 20250508 153900 1081301946 1783 1783 1783 1783 0
163 20250508 153800 1081301946 1783 1783 1783 1783 0
164 20250508 153700 1081301946 1783 1783 1783 1783 0
165 20250508 153600 1081301946 1783 1783 1783 1783 0
166 20250508 153500 1081301946 1783 1783 1783 1783 0
167 20250508 153400 1081301946 1783 1783 1783 1783 0
168 20250508 153300 1081301946 1783 1783 1783 1783 0
169 20250508 153200 1081301946 1783 1783 1783 1783 0
170 20250508 153100 1081301946 1783 1783 1783 1783 0
171 20250508 153000 1081301946 1783 1783 1783 1783 17177
172 20250508 152900 1050675355 1786 1786 1786 1786 0
173 20250508 152800 1050675355 1786 1786 1786 1786 0
174 20250508 152700 1050675355 1786 1786 1786 1786 0
175 20250508 152600 1050675355 1786 1786 1786 1786 0
176 20250508 152500 1050675355 1786 1786 1786 1786 0
177 20250508 152400 1050675355 1786 1786 1786 1786 0
178 20250508 152300 1050675355 1786 1786 1786 1786 0
179 20250508 152200 1050675355 1786 1786 1786 1786 0
180 20250508 152100 1050675355 1786 1786 1786 1786 0
181 20250508 152000 1050675355 1786 1786 1786 1786 0
182 20250508 151900 1050675355 1786 1786 1787 1784 5801
183 20250508 151800 1040323901 1785 1785 1785 1784 2009
184 20250508 151700 1036739081 1785 1785 1785 1785 531
185 20250508 151600 1035791246 1785 1785 1785 1784 1585
186 20250508 151500 1032962800 1785 1785 1787 1785 5486
187 20250508 151400 1023166038 1786 1786 1787 1786 6183
188 20250508 151300 1012123053 1786 1788 1788 1786 1081
189 20250508 151200 1010191713 1789 1789 1789 1786 1331
190 20250508 151100 1007814244 1786 1786 1786 1786 1465
191 20250508 151000 1005197754 1786 1786 1786 1786 1278
192 20250508 150900 1002915246 1786 1791 1791 1786 3256
193 20250508 150800 997093042 1790 1790 1790 1790 44
194 20250508 150700 997014282 1790 1790 1790 1790 123
195 20250508 150600 996794112 1790 1790 1790 1790 2
196 20250508 150500 996790532 1791 1791 1791 1791 101
197 20250508 150400 996609641 1787 1787 1787 1787 2387
198 20250508 150300 992344072 1788 1788 1788 1788 361
199 20250508 150200 991698604 1791 1791 1791 1791 2
200 20250508 150100 991695022 1791 1791 1791 1791 0
201 20250508 150000 991695022 1791 1791 1791 1791 0
202 20250508 145900 991695022 1791 1788 1791 1784 5702
203 20250508 145800 981516815 1788 1790 1790 1788 1929
204 20250508 145700 978066686 1791 1791 1791 1791 657
205 20250508 145600 976889999 1790 1790 1790 1790 0
206 20250508 145500 976889999 1790 1790 1790 1790 102
207 20250508 145400 976707419 1790 1790 1790 1790 872
208 20250508 145300 975146539 1790 1790 1790 1790 168
209 20250508 145200 974845819 1789 1789 1789 1789 500
210 20250508 145100 973951319 1789 1791 1791 1789 311
211 20250508 145000 973394918 1784 1790 1790 1784 10252
212 20250508 144900 955081040 1790 1789 1790 1789 1731
213 20250508 144800 951982771 1787 1790 1790 1787 40
214 20250508 144700 951911261 1792 1792 1792 1792 0
215 20250508 144600 951911261 1792 1792 1792 1792 0
216 20250508 144500 951911261 1792 1791 1792 1784 13071
217 20250508 144400 928552011 1791 1791 1791 1791 2330
218 20250508 144300 924378981 1792 1792 1793 1791 695
219 20250508 144200 923134051 1792 1792 1792 1792 50
220 20250508 144100 923044451 1791 1791 1791 1791 523
221 20250508 144000 922107758 1792 1793 1793 1791 1170
222 20250508 143900 920011214 1792 1793 1793 1792 224
223 20250508 143800 919609801 1793 1793 1793 1792 100
224 20250508 143700 919430568 1794 1791 1794 1791 6575
225 20250508 143600 907648565 1791 1792 1792 1791 1815
226 20250508 143500 904397293 1792 1792 1792 1792 213
227 20250508 143400 904015597 1793 1792 1793 1792 225
228 20250508 143300 903612181 1791 1792 1792 1791 225
229 20250508 143200 903209081 1791 1791 1791 1791 0
230 20250508 143100 903209081 1791 1792 1792 1791 150
231 20250508 143000 902940286 1791 1791 1791 1791 139
232 20250508 142900 902691337 1791 1791 1791 1791 972
233 20250508 142800 900950485 1792 1793 1793 1792 522
234 20250508 142700 900014803 1793 1793 1793 1793 50
235 20250508 142600 899925153 1791 1791 1791 1791 1400
236 20250508 142500 897417753 1791 1791 1791 1791 753
237 20250508 142400 896069130 1791 1792 1792 1791 739
238 20250508 142300 894745346 1792 1792 1792 1792 793
239 20250508 142200 893324290 1792 1792 1793 1792 724
240 20250508 142100 892026657 1793 1793 1793 1793 0
241 20250508 142000 892026657 1793 1793 1793 1793 20
242 20250508 141900 891990797 1793 1793 1793 1793 85
243 20250508 141800 891838392 1794 1794 1794 1794 0
244 20250508 141700 891838392 1794 1794 1794 1794 2
245 20250508 141600 891834804 1793 1793 1793 1793 0
246 20250508 141500 891834804 1793 1793 1793 1793 0
247 20250508 141400 891834804 1793 1791 1793 1790 219
248 20250508 141300 891442582 1791 1791 1791 1791 5
249 20250508 141200 891433627 1790 1790 1790 1790 0
250 20250508 141100 891433627 1790 1791 1791 1790 5011
251 20250508 141000 882463290 1792 1792 1792 1792 372
252 20250508 140900 881796666 1792 1792 1792 1792 0
253 20250508 140800 881796666 1792 1792 1792 1792 596
254 20250508 140700 880728634 1792 1792 1792 1792 1
255 20250508 140600 880726842 1792 1795 1795 1792 2773
256 20250508 140500 875754064 1795 1795 1795 1795 4
257 20250508 140400 875746884 1794 1794 1794 1794 0
258 20250508 140300 875746884 1794 1794 1794 1794 1930
259 20250508 140200 872284464 1793 1794 1794 1793 542
260 20250508 140100 871312588 1794 1795 1795 1794 782
261 20250508 140000 869908903 1793 1793 1793 1793 0
262 20250508 135900 869908903 1793 1793 1793 1793 1200
263 20250508 135800 867757303 1793 1793 1793 1793 0
264 20250508 135700 867757303 1793 1794 1794 1793 599
265 20250508 135600 866682971 1794 1794 1794 1794 0
266 20250508 135500 866682971 1794 1794 1794 1794 0
267 20250508 135400 866682971 1794 1794 1794 1794 540
268 20250508 135300 865714211 1794 1794 1794 1794 0
269 20250508 135200 865714211 1794 1794 1794 1794 100
270 20250508 135100 865534811 1796 1796 1796 1796 0
271 20250508 135000 865534811 1796 1796 1796 1796 0
272 20250508 134900 865534811 1796 1796 1796 1796 55
273 20250508 134800 865436031 1796 1796 1796 1796 0
274 20250508 134700 865436031 1796 1796 1796 1796 45
275 20250508 134600 865355211 1792 1792 1792 1792 0
276 20250508 134500 865355211 1792 1792 1792 1792 0
277 20250508 134400 865355211 1792 1792 1792 1792 0
278 20250508 134300 865355211 1792 1792 1792 1792 617
279 20250508 134200 864249547 1790 1791 1791 1790 2002
280 20250508 134100 860665600 1791 1791 1791 1791 105
281 20250508 134000 860477545 1790 1790 1790 1790 0
282 20250508 133900 860477545 1790 1792 1792 1790 1616
283 20250508 133800 857584022 1792 1792 1792 1792 65
284 20250508 133700 857467542 1792 1791 1792 1791 847
285 20250508 133600 855949730 1792 1792 1792 1792 107
286 20250508 133500 855757986 1793 1790 1793 1790 246
287 20250508 133400 855317295 1790 1791 1791 1790 7948
288 20250508 133300 841086215 1792 1792 1792 1791 1161
289 20250508 133200 839006353 1792 1792 1792 1792 371
290 20250508 133100 838341521 1792 1792 1792 1792 0
291 20250508 133000 838341521 1792 1792 1792 1792 1853
292 20250508 132900 835020945 1792 1792 1792 1792 0
293 20250508 132800 835020945 1792 1794 1794 1792 3283
294 20250508 132700 829136384 1793 1793 1793 1793 22
295 20250508 132600 829096938 1794 1795 1795 1794 185
296 20250508 132500 828764946 1793 1793 1793 1793 0
297 20250508 132400 828764946 1793 1793 1793 1793 0
298 20250508 132300 828764946 1793 1793 1793 1793 0
299 20250508 132200 828764946 1793 1793 1793 1793 0
300 20250508 132100 828764946 1793 1793 1793 1793 1
301 20250508 132000 828763153 1792 1795 1795 1792 439
302 20250508 131900 827976105 1796 1796 1796 1796 1
303 20250508 131800 827974309 1791 1791 1791 1791 0
304 20250508 131700 827974309 1791 1791 1791 1791 0
305 20250508 131600 827974309 1791 1792 1792 1791 1200
306 20250508 131500 825825035 1792 1798 1798 1792 1703
307 20250508 131400 822772243 1799 1799 1799 1799 0
308 20250508 131300 822772243 1799 1799 1799 1799 200
309 20250508 131200 822412443 1791 1796 1796 1790 6546
310 20250508 131100 810682503 1797 1798 1798 1797 517
311 20250508 131000 809753299 1798 1798 1798 1798 0
312 20250508 130900 809753299 1798 1798 1798 1798 1
313 20250508 130800 809751501 1798 1798 1798 1798 1
314 20250508 130700 809749703 1799 1799 1799 1799 1409
315 20250508 130600 807214912 1799 1799 1799 1799 1
316 20250508 130500 807213113 1799 1799 1799 1799 32
317 20250508 130400 807155545 1800 1800 1800 1800 300
318 20250508 130300 806615545 1800 1800 1800 1800 194
319 20250508 130200 806266345 1800 1799 1800 1799 11
320 20250508 130100 806246555 1800 1799 1800 1799 168
321 20250508 130000 805944223 1800 1800 1800 1800 673
322 20250508 125900 804732823 1800 1800 1800 1800 538
323 20250508 125800 803764423 1800 1800 1800 1800 0
324 20250508 125700 803764423 1800 1799 1800 1799 31
325 20250508 125600 803708624 1799 1798 1799 1798 236
326 20250508 125500 803284170 1797 1797 1797 1797 1
327 20250508 125400 803282373 1797 1798 1798 1797 72
328 20250508 125300 803152967 1798 1798 1798 1798 141
329 20250508 125200 802899449 1798 1798 1798 1798 0
330 20250508 125100 802899449 1798 1798 1798 1798 588
331 20250508 125000 801842225 1798 1798 1798 1798 1000
332 20250508 124900 800044225 1798 1799 1799 1798 110
333 20250508 124800 799846435 1797 1797 1797 1797 50
334 20250508 124700 799756585 1799 1799 1799 1797 1423
335 20250508 124600 797198934 1798 1797 1798 1797 22
336 20250508 124500 797159388 1796 1796 1796 1796 500
337 20250508 124400 796261388 1796 1796 1798 1796 1016
338 20250508 124300 794436532 1794 1794 1794 1794 10
339 20250508 124200 794418592 1790 1790 1790 1790 0
340 20250508 124100 794418592 1790 1800 1801 1790 4120
341 20250508 124000 787030047 1801 1801 1801 1801 1
342 20250508 123900 787028246 1801 1800 1801 1791 2589
343 20250508 123800 782381056 1801 1802 1802 1801 211
344 20250508 123700 782001023 1802 1802 1802 1802 60
345 20250508 123600 781892903 1803 1803 1803 1803 0
346 20250508 123500 781892903 1803 1803 1803 1803 0
347 20250508 123400 781892903 1803 1803 1803 1803 1
348 20250508 123300 781891100 1798 1798 1798 1798 273
349 20250508 123200 781400246 1798 1804 1804 1798 3795
350 20250508 123100 774568738 1803 1802 1803 1802 802
351 20250508 123000 773122984 1801 1801 1801 1801 454
352 20250508 122900 772305330 1802 1802 1802 1802 220
353 20250508 122800 771908890 1801 1801 1801 1801 0
354 20250508 122700 771908890 1801 1801 1801 1801 169
355 20250508 122600 771604521 1801 1801 1801 1801 181
356 20250508 122500 771278540 1801 1801 1801 1801 100
357 20250508 122400 771098440 1801 1801 1801 1801 20
358 20250508 122300 771062420 1802 1801 1802 1801 122
359 20250508 122200 770842586 1798 1798 1798 1798 24
360 20250508 122100 770799434 1802 1800 1802 1800 303
361 20250508 122000 770253564 1802 1802 1802 1800 1150
362 20250508 121900 768181939 1803 1803 1803 1803 100
363 20250508 121800 768001639 1804 1804 1804 1804 123
364 20250508 121700 767779747 1803 1799 1803 1799 3588
365 20250508 121600 761313634 1796 1798 1799 1796 1778
366 20250508 121500 758115146 1796 1796 1796 1796 205
367 20250508 121400 757746966 1795 1795 1795 1795 0
368 20250508 121300 757746966 1795 1796 1796 1795 1592
369 20250508 121200 754889128 1796 1797 1797 1796 200
370 20250508 121100 754529789 1799 1797 1799 1797 2146
371 20250508 121000 750672333 1797 1797 1798 1797 165
372 20250508 120900 750375827 1797 1796 1799 1795 1439
373 20250508 120800 747791444 1798 1798 1798 1798 10
374 20250508 120700 747773464 1798 1795 1798 1794 15306
375 20250508 120600 720288763 1794 1795 1795 1794 843
376 20250508 120500 718775579 1795 1795 1795 1795 223
377 20250508 120400 718375294 1795 1796 1796 1795 1944
378 20250508 120300 714884814 1796 1795 1796 1795 434
379 20250508 120200 714105546 1795 1794 1795 1794 604
380 20250508 120100 713021368 1793 1792 1793 1792 101
381 20250508 120000 712840276 1791 1792 1792 1791 151
382 20250508 115900 712569733 1792 1790 1792 1790 37
383 20250508 115800 712503478 1791 1791 1791 1791 0
384 20250508 115700 712503478 1791 1789 1791 1789 2501
385 20250508 115600 708028987 1790 1792 1792 1789 14732
386 20250508 115500 681656870 1795 1795 1795 1795 50
387 20250508 115400 681567120 1796 1797 1797 1796 20
388 20250508 115300 681531190 1793 1795 1797 1793 2075
389 20250508 115200 677806057 1795 1794 1795 1794 3074
390 20250508 115100 672290796 1795 1792 1795 1791 1306
391 20250508 115000 669946745 1791 1794 1796 1791 1727
392 20250508 114900 666848156 1794 1792 1794 1792 190
393 20250508 114800 666507477 1792 1790 1792 1790 521
394 20250508 114700 665574702 1792 1792 1792 1791 194
395 20250508 114600 665227238 1792 1792 1792 1792 100
396 20250508 114500 665048038 1792 1793 1793 1792 101
397 20250508 114400 664866946 1793 1793 1793 1793 20
398 20250508 114300 664831086 1790 1791 1794 1790 573
399 20250508 114200 663804489 1794 1791 1795 1791 265
400 20250508 114100 663329725 1792 1792 1792 1792 166
401 20250508 114000 663032253 1792 1787 1792 1787 530
402 20250508 113900 662084065 1787 1787 1787 1787 245
403 20250508 113800 661646250 1787 1787 1787 1787 5
404 20250508 113700 661637315 1787 1786 1787 1785 452
405 20250508 113600 660830359 1786 1786 1786 1786 29
406 20250508 113500 660778565 1785 1785 1785 1785 0
407 20250508 113400 660778565 1785 1785 1785 1785 6
408 20250508 113300 660767855 1786 1786 1786 1786 0
409 20250508 113200 660767855 1786 1786 1786 1786 1
410 20250508 113100 660766069 1783 1783 1783 1783 586
411 20250508 113000 659721231 1783 1783 1783 1783 100
412 20250508 112900 659542931 1786 1786 1786 1786 20
413 20250508 112800 659507211 1784 1784 1784 1784 486
414 20250508 112700 658640187 1782 1783 1783 1782 595
415 20250508 112600 657579442 1782 1782 1782 1782 1020
416 20250508 112500 655761802 1782 1782 1782 1782 234
417 20250508 112400 655344814 1784 1784 1784 1783 308
418 20250508 112300 654795542 1784 1784 1784 1784 1
419 20250508 112200 654793758 1784 1782 1784 1782 80
420 20250508 112100 654651118 1784 1784 1784 1782 2910
421 20250508 112000 649462821 1784 1784 1785 1784 2587
422 20250508 111900 644847001 1783 1784 1784 1783 810
423 20250508 111800 643402683 1784 1782 1784 1782 5208
424 20250508 111700 634112203 1781 1781 1782 1781 6541
425 20250508 111600 622462577 1782 1784 1784 1782 5235
426 20250508 111500 613129047 1784 1783 1784 1783 1939
427 20250508 111400 609671586 1783 1786 1786 1783 1967
428 20250508 111300 606161503 1786 1787 1787 1780 9972
429 20250508 111200 588384072 1785 1785 1789 1785 4861
430 20250508 111100 579704959 1786 1791 1791 1786 15548
431 20250508 111000 551915676 1790 1794 1794 1790 9356
432 20250508 110900 535160643 1793 1795 1795 1793 1813
433 20250508 110800 531909805 1795 1795 1795 1795 2358
434 20250508 110700 527677195 1794 1793 1794 1793 796
435 20250508 110600 526249853 1793 1794 1794 1793 2847
436 20250508 110500 521145178 1794 1795 1796 1794 1757
437 20250508 110400 517992118 1794 1795 1797 1794 27
438 20250508 110300 517943659 1795 1795 1795 1794 2563
439 20250508 110200 513343406 1795 1795 1795 1795 49
440 20250508 110100 513255451 1795 1795 1795 1795 1
441 20250508 110000 513253656 1798 1798 1798 1798 100
442 20250508 105900 513073856 1795 1798 1798 1795 357
443 20250508 105800 512433008 1794 1794 1794 1794 217
444 20250508 105700 512043710 1794 1794 1795 1794 2414
445 20250508 105600 507712993 1795 1795 1795 1795 1416
446 20250508 105500 505171273 1795 1800 1800 1795 2239
447 20250508 105400 501150983 1794 1795 1795 1794 894
448 20250508 105300 499546258 1795 1796 1796 1795 413
449 20250508 105200 498804913 1795 1796 1796 1795 929
450 20250508 105100 497137036 1800 1796 1800 1796 271
451 20250508 105000 496650132 1796 1796 1796 1796 819
452 20250508 104900 495179208 1796 1796 1796 1796 1919
453 20250508 104800 491732684 1796 1796 1796 1796 1327
454 20250508 104700 489349392 1796 1796 1796 1796 18
455 20250508 104600 489317064 1800 1800 1800 1800 0
456 20250508 104500 489317064 1800 1800 1800 1800 1
457 20250508 104400 489315264 1795 1795 1795 1795 500
458 20250508 104300 488417764 1800 1795 1800 1795 1000
459 20250508 104200 486618776 1795 1796 1796 1794 2961
460 20250508 104100 481303023 1795 1795 1795 1795 1020
461 20250508 104000 479472123 1795 1793 1795 1793 1223
462 20250508 103900 477279282 1792 1793 1793 1792 426
463 20250508 103800 476515465 1793 1794 1794 1793 1546
464 20250508 103700 473743234 1800 1793 1800 1793 336
465 20250508 103600 473139631 1791 1791 1791 1791 156
466 20250508 103500 472860235 1790 1793 1795 1790 12613
467 20250508 103400 450264472 1794 1795 1795 1794 2386
468 20250508 103300 445983779 1795 1796 1796 1795 1561
469 20250508 103200 443181781 1796 1801 1801 1795 2747
470 20250508 103100 438243381 1801 1800 1801 1800 559
471 20250508 103000 437237173 1800 1796 1800 1795 1499
472 20250508 102900 434541890 1796 1795 1800 1795 24
473 20250508 102800 434498804 1795 1799 1799 1795 227
474 20250508 102700 434090475 1802 1794 1802 1794 433
475 20250508 102600 433312865 1793 1804 1804 1793 6079
476 20250508 102500 422403065 1804 1804 1804 1804 223
477 20250508 102400 422000773 1804 1804 1804 1795 9283
478 20250508 102300 405303339 1803 1802 1803 1802 301
479 20250508 102200 404760836 1802 1802 1802 1802 1238
480 20250508 102100 402529960 1804 1804 1804 1804 1
481 20250508 102000 402528156 1804 1801 1804 1800 3974
482 20250508 101900 395374714 1801 1802 1803 1801 6092
483 20250508 101800 384400103 1802 1803 1804 1802 2873
484 20250508 101700 379221169 1804 1804 1805 1803 7392
485 20250508 101600 365892777 1804 1807 1807 1804 3724
486 20250508 101500 359173994 1806 1804 1810 1804 6350
487 20250508 101400 347717177 1805 1808 1808 1805 11002
488 20250508 101300 327846826 1808 1810 1810 1807 19676
489 20250508 101200 292280605 1811 1811 1811 1811 0
490 20250508 101100 292280605 1811 1811 1811 1811 4352
491 20250508 101000 284399133 1811 1811 1811 1811 0
492 20250508 100900 284399133 1811 1811 1811 1811 2
493 20250508 100800 284395511 1812 1811 1812 1811 1118
494 20250508 100700 282370383 1810 1810 1810 1810 2649
495 20250508 100600 277575693 1811 1809 1811 1809 1001
496 20250508 100500 275764882 1809 1809 1811 1809 97
497 20250508 100400 275589392 1811 1810 1811 1809 2032
498 20250508 100300 271913306 1811 1811 1811 1811 1
499 20250508 100200 271911495 1810 1810 1810 1810 1
500 20250508 100100 271909685 1811 1811 1811 1809 3988
501 20250508 100000 264693079 1811 1811 1811 1811 74
502 20250508 095900 264559065 1811 1813 1813 1811 21
503 20250508 095800 264521032 1810 1810 1810 1810 0
504 20250508 095700 264521032 1810 1811 1811 1810 1699
505 20250508 095600 261445491 1812 1813 1813 1812 259
506 20250508 095500 260975927 1815 1813 1815 1813 298
507 20250508 095400 260435651 1813 1814 1814 1813 914
508 20250508 095300 258778554 1814 1814 1814 1814 10
509 20250508 095200 258760414 1812 1810 1812 1810 1137
510 20250508 095100 256702404 1811 1812 1812 1811 850
511 20250508 095000 255163044 1812 1814 1814 1812 6
512 20250508 094900 255152170 1810 1811 1811 1810 3068
513 20250508 094800 249597608 1811 1813 1813 1811 3965
514 20250508 094700 242415166 1814 1815 1815 1814 592
515 20250508 094600 241341269 1815 1815 1815 1814 459
516 20250508 094500 240508286 1815 1816 1816 1815 10
517 20250508 094400 240490135 1816 1816 1816 1816 1
518 20250508 094300 240488319 1815 1814 1817 1814 654
519 20250508 094200 239301432 1814 1817 1817 1814 1416
520 20250508 094100 236731437 1817 1816 1817 1816 399
521 20250508 094000 236006654 1817 1815 1817 1815 253
522 20250508 093900 235547457 1817 1817 1817 1816 619
523 20250508 093800 234423011 1817 1816 1817 1816 85
524 20250508 093700 234268586 1816 1815 1817 1815 489
525 20250508 093600 233380910 1815 1814 1816 1814 5855
526 20250508 093500 222752140 1813 1812 1813 1812 1733
527 20250508 093400 219611203 1812 1812 1812 1812 1052
528 20250508 093300 217704979 1812 1812 1812 1812 460
529 20250508 093200 216871459 1813 1813 1813 1813 0
530 20250508 093100 216871459 1813 1813 1814 1813 1947
531 20250508 093000 213340797 1814 1813 1814 1811 4270
532 20250508 092900 205603286 1812 1809 1812 1806 4578
533 20250508 092800 197330175 1813 1811 1813 1809 5665
534 20250508 092700 187069183 1810 1814 1814 1810 244
535 20250508 092600 186627298 1810 1810 1810 1810 1
536 20250508 092500 186625488 1814 1812 1814 1810 10037
537 20250508 092400 168431808 1813 1811 1813 1811 202
538 20250508 092300 168065586 1812 1812 1812 1811 910
539 20250508 092200 166417518 1812 1813 1814 1812 654
540 20250508 092100 165232419 1813 1812 1813 1812 60
541 20250508 092000 165123654 1812 1809 1812 1809 29
542 20250508 091900 165071173 1809 1808 1810 1808 3522
543 20250508 091800 158701586 1808 1813 1813 1808 3901
544 20250508 091700 151643141 1813 1814 1818 1813 1935
545 20250508 091600 148131879 1813 1814 1814 1810 4294
546 20250508 091500 140357959 1814 1812 1814 1810 7867
547 20250508 091400 126099403 1812 1810 1813 1809 858
548 20250508 091300 124546053 1809 1815 1815 1809 1260
549 20250508 091200 122262959 1816 1819 1824 1816 5571
550 20250508 091100 112133003 1820 1827 1827 1820 3242
551 20250508 091000 106226856 1825 1825 1826 1825 4533
552 20250508 090900 97952525 1826 1824 1826 1820 1386
553 20250508 090800 95423388 1826 1824 1826 1821 1872
554 20250508 090700 92006699 1824 1821 1824 1819 3688
555 20250508 090600 85294467 1825 1819 1825 1818 3155
556 20250508 090500 79548119 1820 1822 1823 1820 6800
557 20250508 090400 67167151 1821 1820 1822 1817 2096
558 20250508 090300 63352576 1818 1817 1822 1817 4176
559 20250508 090200 55761831 1817 1817 1826 1817 5268
560 20250508 090100 46170492 1816 1815 1818 1810 1974
561 20250508 090000 42584324 1816 1803 1819 1803 23590