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
001520/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,181900,735900420,575,575,575,575,54419
20250508,181800,735900420,575,575,575,575,0
20250508,181700,735900420,575,575,575,575,0
20250508,181600,735900420,575,575,575,575,0
20250508,181500,735900420,575,575,575,575,0
20250508,181400,735900420,575,575,575,575,0
20250508,181300,735900420,575,575,575,575,0
20250508,181200,735900420,575,575,575,575,0
20250508,181100,735900420,575,575,575,575,0
20250508,181000,735900420,575,575,575,575,0
20250508,180900,735900420,575,575,575,575,0
20250508,180800,735900420,575,575,575,575,0
20250508,180700,735900420,575,575,575,575,0
20250508,180600,735900420,575,575,575,575,0
20250508,180500,735900420,575,575,575,575,0
20250508,180400,735900420,575,575,575,575,0
20250508,180300,735900420,575,575,575,575,0
20250508,180200,735900420,575,575,575,575,0
20250508,180100,735900420,575,575,575,575,0
20250508,180000,735900420,575,575,575,575,0
20250508,175900,735900420,575,575,575,575,0
20250508,175800,735900420,575,575,575,575,0
20250508,175700,735900420,575,575,575,575,0
20250508,175600,735900420,575,575,575,575,0
20250508,175500,735900420,575,575,575,575,0
20250508,175400,735900420,575,575,575,575,0
20250508,175300,735900420,575,575,575,575,0
20250508,175200,735900420,575,575,575,575,0
20250508,175100,735900420,575,575,575,575,0
20250508,175000,735900420,575,575,575,575,0
20250508,174900,735900420,575,575,575,575,54419
20250508,174800,735900420,575,575,575,575,0
20250508,174700,735900420,575,575,575,575,0
20250508,174600,735900420,575,575,575,575,0
20250508,174500,735900420,575,575,575,575,0
20250508,174400,735900420,575,575,575,575,0
20250508,174300,735900420,575,575,575,575,0
20250508,174200,735900420,575,575,575,575,0
20250508,174100,735900420,575,575,575,575,0
20250508,174000,735900420,575,575,575,575,0
20250508,173900,735900420,575,575,575,575,0
20250508,173800,735900420,575,575,575,575,0
20250508,173700,735900420,575,575,575,575,0
20250508,173600,735900420,575,575,575,575,0
20250508,173500,735900420,575,575,575,575,0
20250508,173400,735900420,575,575,575,575,0
20250508,173300,735900420,575,575,575,575,0
20250508,173200,735900420,575,575,575,575,0
20250508,173100,735900420,575,575,575,575,0
20250508,173000,735900420,575,575,575,575,0
20250508,172900,735900420,575,575,575,575,0
20250508,172800,735900420,575,575,575,575,0
20250508,172700,735900420,575,575,575,575,0
20250508,172600,735900420,575,575,575,575,0
20250508,172500,735900420,575,575,575,575,0
20250508,172400,735900420,575,575,575,575,0
20250508,172300,735900420,575,575,575,575,0
20250508,172200,735900420,575,575,575,575,0
20250508,172100,735900420,575,575,575,575,0
20250508,172000,735900420,575,575,575,575,0
20250508,171900,735900420,575,575,575,575,54419
20250508,171800,735900420,575,575,575,575,0
20250508,171700,735900420,575,575,575,575,0
20250508,171600,735900420,575,575,575,575,0
20250508,171500,735900420,575,575,575,575,0
20250508,171400,735900420,575,575,575,575,0
20250508,171300,735900420,575,575,575,575,0
20250508,171200,735900420,575,575,575,575,0
20250508,171100,735900420,575,575,575,575,0
20250508,171000,735900420,575,575,575,575,0
20250508,170900,735900420,575,575,575,575,0
20250508,170800,735900420,575,575,575,575,0
20250508,170700,735900420,575,575,575,575,0
20250508,170600,735900420,575,575,575,575,0
20250508,170500,735900420,575,575,575,575,0
20250508,170400,735900420,575,575,575,575,0
20250508,170300,735900420,575,575,575,575,0
20250508,170200,735900420,575,575,575,575,0
20250508,170100,735900420,575,575,575,575,0
20250508,170000,735900420,575,575,575,575,0
20250508,165900,735900420,575,575,575,575,0
20250508,165800,735900420,575,575,575,575,0
20250508,165700,735900420,575,575,575,575,0
20250508,165600,735900420,575,575,575,575,0
20250508,165500,735900420,575,575,575,575,0
20250508,165400,735900420,575,575,575,575,0
20250508,165300,735900420,575,575,575,575,0
20250508,165200,735900420,575,575,575,575,0
20250508,165100,735900420,575,575,575,575,0
20250508,165000,735900420,575,575,575,575,0
20250508,164900,735900420,575,575,575,575,54419
20250508,164800,735900420,575,575,575,575,0
20250508,164700,735900420,575,575,575,575,0
20250508,164600,735900420,575,575,575,575,0
20250508,164500,735900420,575,575,575,575,0
20250508,164400,735900420,575,575,575,575,0
20250508,164300,735900420,575,575,575,575,0
20250508,164200,735900420,575,575,575,575,0
20250508,164100,735900420,575,575,575,575,0
20250508,164000,735900420,575,575,575,575,0
20250508,163900,735900420,575,575,575,575,0
20250508,163800,735900420,575,575,575,575,0
20250508,163700,735900420,575,575,575,575,0
20250508,163600,735900420,575,575,575,575,0
20250508,163500,735900420,575,575,575,575,0
20250508,163400,735900420,575,575,575,575,0
20250508,163300,735900420,575,575,575,575,0
20250508,163200,735900420,575,575,575,575,0
20250508,163100,735900420,575,575,575,575,0
20250508,163000,735900420,575,575,575,575,0
20250508,162900,735900420,575,575,575,575,0
20250508,162800,735900420,575,575,575,575,0
20250508,162700,735900420,575,575,575,575,0
20250508,162600,735900420,575,575,575,575,0
20250508,162500,735900420,575,575,575,575,0
20250508,162400,735900420,575,575,575,575,0
20250508,162300,735900420,575,575,575,575,0
20250508,162200,735900420,575,575,575,575,0
20250508,162100,735900420,575,575,575,575,0
20250508,162000,735900420,575,575,575,575,0
20250508,161900,735900420,575,575,575,575,54419
20250508,161800,735900420,575,575,575,575,0
20250508,161700,735900420,575,575,575,575,0
20250508,161600,735900420,575,575,575,575,0
20250508,161500,735900420,575,575,575,575,0
20250508,161400,735900420,575,575,575,575,0
20250508,161300,735900420,575,575,575,575,0
20250508,161200,735900420,575,575,575,575,0
20250508,161100,735900420,575,575,575,575,0
20250508,161000,735900420,575,575,575,575,0
20250508,160900,735900420,575,575,575,575,0
20250508,160800,735900420,575,575,575,575,0
20250508,160700,735900420,575,575,575,575,0
20250508,160600,735900420,575,575,575,575,0
20250508,160500,735900420,575,575,575,575,0
20250508,160400,735900420,575,575,575,575,0
20250508,160300,735900420,575,575,575,575,0
20250508,160200,735900420,575,575,575,575,0
20250508,160100,735900420,575,575,575,575,0
20250508,160000,735900420,575,575,575,575,0
20250508,155900,735900420,575,575,575,575,0
20250508,155800,735900420,575,575,575,575,0
20250508,155700,735900420,575,575,575,575,0
20250508,155600,735900420,575,575,575,575,0
20250508,155500,735900420,575,575,575,575,0
20250508,155400,735900420,575,575,575,575,0
20250508,155300,735900420,575,575,575,575,0
20250508,155200,735900420,575,575,575,575,0
20250508,155100,735900420,575,575,575,575,0
20250508,155000,735900420,575,575,575,575,0
20250508,154900,735900420,575,575,575,575,54419
20250508,154800,735900420,575,575,575,575,0
20250508,154700,735900420,575,575,575,575,0
20250508,154600,735900420,575,575,575,575,0
20250508,154500,735900420,575,575,575,575,0
20250508,154400,735900420,575,575,575,575,0
20250508,154300,735900420,575,575,575,575,0
20250508,154200,735900420,575,575,575,575,0
20250508,154100,735900420,575,575,575,575,0
20250508,154000,735900420,575,575,575,575,0
20250508,153900,735900420,575,575,575,575,0
20250508,153800,735900420,575,575,575,575,0
20250508,153700,735900420,575,575,575,575,0
20250508,153600,735900420,575,575,575,575,0
20250508,153500,735900420,575,575,575,575,0
20250508,153400,735900420,575,575,575,575,0
20250508,153300,735900420,575,575,575,575,0
20250508,153200,735900420,575,575,575,575,0
20250508,153100,735900420,575,575,575,575,0
20250508,153000,735900420,575,575,575,575,54419
20250508,152900,704609495,571,571,571,571,0
20250508,152800,704609495,571,571,571,571,0
20250508,152700,704609495,571,571,571,571,0
20250508,152600,704609495,571,571,571,571,0
20250508,152500,704609495,571,571,571,571,0
20250508,152400,704609495,571,571,571,571,0
20250508,152300,704609495,571,571,571,571,0
20250508,152200,704609495,571,571,571,571,0
20250508,152100,704609495,571,571,571,571,0
20250508,152000,704609495,571,571,571,571,0
20250508,151900,704609495,571,571,571,571,600
20250508,151800,704266895,571,571,571,570,11974
20250508,151700,697441691,571,571,571,571,5
20250508,151600,697438836,571,571,571,571,0
20250508,151500,697438836,571,570,571,570,3
20250508,151400,697437124,570,570,570,570,0
20250508,151300,697437124,570,571,571,570,1496
20250508,151200,696584382,571,570,571,570,12562
20250508,151100,689412480,571,571,571,571,214
20250508,151000,689290286,571,571,571,571,0
20250508,150900,689290286,571,571,571,571,8771
20250508,150800,684282045,570,570,570,570,0
20250508,150700,684282045,570,570,570,570,10
20250508,150600,684276345,570,571,571,570,1958
20250508,150500,683159881,571,571,571,571,0
20250508,150400,683159881,571,570,571,570,1752
20250508,150300,682159490,570,570,570,570,0
20250508,150200,682159490,570,570,570,570,1
20250508,150100,682158920,571,571,571,571,0
20250508,150000,682158920,571,571,571,571,100
20250508,145900,682101820,571,571,571,571,2000
20250508,145800,680959820,571,571,571,571,1402
20250508,145700,680159278,571,571,571,571,11000
20250508,145600,673878278,571,571,571,571,9256
20250508,145500,668593102,571,571,571,571,3500
20250508,145400,666594602,571,571,571,571,151
20250508,145300,666508381,571,571,571,571,400
20250508,145200,666279981,571,571,571,571,62377
20250508,145100,630662714,571,571,571,571,4
20250508,145000,630660430,570,570,570,570,0
20250508,144900,630660430,570,570,570,570,0
20250508,144800,630660430,570,570,570,570,10000
20250508,144700,624960430,570,570,570,570,34000
20250508,144600,605580430,571,571,571,571,1823
20250508,144500,604539497,571,571,571,571,3533
20250508,144400,602522154,571,571,571,571,1789
20250508,144300,601500635,571,571,571,571,190
20250508,144200,601392145,571,571,571,571,276
20250508,144100,601234549,571,571,571,571,701
20250508,144000,600834278,570,570,570,570,10202
20250508,143900,595019138,570,570,570,570,36
20250508,143800,594998618,570,570,570,570,4
20250508,143700,594996338,571,571,571,571,10
20250508,143600,594990628,571,571,571,571,1
20250508,143500,594990057,571,571,571,571,7490
20250508,143400,590713267,571,571,571,571,10
20250508,143300,590707557,571,571,571,571,0
20250508,143200,590707557,571,571,571,571,1
20250508,143100,590706986,571,571,571,571,5
20250508,143000,590704131,571,571,571,571,0
20250508,142900,590704131,571,571,571,571,27
20250508,142800,590688714,571,571,571,571,0
20250508,142700,590688714,571,571,571,571,0
20250508,142600,590688714,571,571,571,571,0
20250508,142500,590688714,571,571,571,571,4908
20250508,142400,587886246,570,570,570,570,0
20250508,142300,587886246,570,570,570,570,3
20250508,142200,587884536,571,571,571,571,0
20250508,142100,587884536,571,571,571,571,0
20250508,142000,587884536,571,571,571,571,3000
20250508,141900,586171536,570,570,570,570,100
20250508,141800,586114536,570,570,570,570,10000
20250508,141700,580414536,571,570,571,570,3596
20250508,141600,578364766,570,570,570,570,2338
20250508,141500,577032106,570,570,570,570,0
20250508,141400,577032106,570,570,570,570,0
20250508,141300,577032106,570,570,570,570,1329
20250508,141200,576274576,570,570,570,570,642
20250508,141100,575908636,570,570,570,570,0
20250508,141000,575908636,570,570,570,570,2072
20250508,140900,574727596,571,570,571,570,52
20250508,140800,574697953,570,571,571,570,15456
20250508,140700,565887223,570,570,570,570,600
20250508,140600,565545223,571,571,571,571,381
20250508,140500,565327672,571,571,571,571,11
20250508,140400,565321391,571,571,571,571,7003
20250508,140300,561322678,571,571,571,571,14010
20250508,140200,553322968,571,571,571,570,16003
20250508,140100,544186255,571,571,571,571,2
20250508,140000,544185113,570,571,571,570,2023
20250508,135900,543032002,571,571,571,571,2
20250508,135800,543030860,570,570,570,570,5253
20250508,135700,540036650,571,571,571,571,7904
20250508,135600,535523466,571,571,571,571,41
20250508,135500,535500055,570,570,570,570,0
20250508,135400,535500055,570,570,570,570,0
20250508,135300,535500055,570,570,570,570,863
20250508,135200,535008145,571,570,571,570,421
20250508,135100,534767775,570,570,570,570,794
20250508,135000,534315195,571,571,571,571,642
20250508,134900,533948613,571,571,571,571,249
20250508,134800,533806434,571,571,571,571,2300
20250508,134700,532493134,571,571,571,571,0
20250508,134600,532493134,571,571,571,571,0
20250508,134500,532493134,571,571,571,571,2
20250508,134400,532491992,571,571,571,571,272
20250508,134300,532336680,570,570,570,570,13000
20250508,134200,524926680,571,571,571,570,6751
20250508,134100,521078559,571,571,571,571,1105
20250508,134000,520447604,570,570,570,570,0
20250508,133900,520447604,570,571,571,570,11146
20250508,133800,514085137,571,572,572,571,1011
20250508,133700,513507845,572,572,572,572,113
20250508,133600,513443209,572,572,572,572,1
20250508,133500,513442637,571,572,572,571,8348
20250508,133400,508675927,571,572,572,571,5102
20250508,133300,505760075,572,572,572,572,2387
20250508,133200,504394711,572,572,572,572,637
20250508,133100,504030347,572,572,572,572,1000
20250508,133000,503458347,572,572,572,572,400
20250508,132900,503229547,572,572,573,572,601
20250508,132800,502885774,572,572,572,572,300
20250508,132700,502714174,572,572,572,572,1601
20250508,132600,501798402,572,572,572,572,0
20250508,132500,501798402,572,572,572,572,671
20250508,132400,501414590,572,572,572,572,15
20250508,132300,501406010,572,572,572,572,2
20250508,132200,501404866,573,573,573,573,0
20250508,132100,501404866,573,573,573,573,0
20250508,132000,501404866,573,573,573,573,10
20250508,131900,501399136,573,572,573,572,22030
20250508,131800,488792946,572,572,572,572,0
20250508,131700,488792946,572,572,573,572,2002
20250508,131600,487646802,573,573,573,573,0
20250508,131500,487646802,573,573,573,573,50
20250508,131400,487618152,573,572,573,572,75274
20250508,131300,444561414,573,573,573,573,0
20250508,131200,444561414,573,572,573,572,8592
20250508,131100,439646786,572,572,572,572,3183
20250508,131000,437826110,572,572,573,572,619
20250508,130900,437472032,573,573,573,573,20
20250508,130800,437460572,573,573,573,572,951
20250508,130700,436915665,572,573,573,572,148
20250508,130600,436831004,573,573,573,573,15
20250508,130500,436822409,573,573,573,572,16061
20250508,130400,427619905,572,572,572,572,4
20250508,130300,427617617,572,573,573,572,1192
20250508,130200,426935462,573,572,573,572,19
20250508,130100,426924576,573,573,573,573,20
20250508,130000,426913116,572,572,572,572,277
20250508,125900,426754672,572,572,572,572,0
20250508,125800,426754672,572,573,573,572,52
20250508,125700,426724878,572,572,572,572,0
20250508,125600,426724878,572,572,572,572,53
20250508,125500,426694562,573,573,573,573,1002
20250508,125400,426120416,573,573,573,573,5
20250508,125300,426117551,573,572,573,572,601
20250508,125200,425773777,573,573,573,573,104
20250508,125100,425714185,573,573,573,573,0
20250508,125000,425714185,573,573,573,573,0
20250508,124900,425714185,573,573,573,573,2193
20250508,124800,424457596,573,574,574,573,38
20250508,124700,424435787,573,573,573,573,600
20250508,124600,424091987,573,573,573,573,847
20250508,124500,423606656,573,573,573,573,0
20250508,124400,423606656,573,573,573,573,869
20250508,124300,423108719,573,573,573,573,0
20250508,124200,423108719,573,574,574,573,164
20250508,124100,423014737,574,574,574,574,54
20250508,124000,422983741,574,574,574,573,3084
20250508,123900,421213554,574,574,574,574,500
20250508,123800,420926554,573,573,573,573,0
20250508,123700,420926554,573,574,574,573,1053
20250508,123600,420322185,574,574,574,574,0
20250508,123500,420322185,574,574,574,574,3
20250508,123400,420320463,574,574,574,574,2
20250508,123300,420319315,573,574,574,573,26716
20250508,123200,404984362,574,574,574,574,1000
20250508,123100,404410362,574,574,574,574,0
20250508,123000,404410362,574,574,574,574,1
20250508,122900,404409788,573,573,573,573,302
20250508,122800,404236742,574,574,574,574,556
20250508,122700,403917598,573,573,573,573,51
20250508,122600,403888375,574,574,574,574,1
20250508,122500,403887801,574,574,574,574,0
20250508,122400,403887801,574,573,574,573,7269
20250508,122300,399722552,573,572,573,572,7256
20250508,122200,395570934,572,572,572,572,0
20250508,122100,395570934,572,572,572,572,730
20250508,122000,395153374,572,572,572,572,0
20250508,121900,395153374,572,572,572,572,300
20250508,121800,394981774,572,573,573,572,1806
20250508,121700,393946994,572,572,572,572,0
20250508,121600,393946994,572,572,572,572,28
20250508,121500,393930978,572,572,572,572,200
20250508,121400,393816578,573,573,573,573,9
20250508,121300,393811421,573,573,573,573,100
20250508,121200,393754121,572,572,572,572,300
20250508,121100,393582521,572,572,572,572,81
20250508,121000,393536189,572,572,572,572,1403
20250508,120900,392733673,571,572,572,571,13177
20250508,120800,385197545,572,572,572,572,3465
20250508,120700,383215565,572,572,572,572,517
20250508,120600,382919841,573,573,573,573,0
20250508,120500,382919841,573,573,573,573,10
20250508,120400,382914111,573,573,573,573,206
20250508,120300,382796073,573,573,573,573,100
20250508,120200,382738773,573,573,573,573,1
20250508,120100,382738200,573,573,573,573,500
20250508,120000,382451700,572,572,572,572,140
20250508,115900,382371620,572,573,573,572,1763
20250508,115800,381362184,573,573,573,573,0
20250508,115700,381362184,573,573,573,573,0
20250508,115600,381362184,573,573,573,573,7
20250508,115500,381358173,573,573,573,573,7
20250508,115400,381354162,573,573,573,573,172
20250508,115300,381255606,573,573,573,572,672
20250508,115200,380870650,574,573,574,573,4244
20250508,115100,378434698,573,573,573,573,2
20250508,115000,378433552,572,573,573,572,5211
20250508,114900,375447849,572,572,572,572,105
20250508,114800,375387789,572,572,572,572,0
20250508,114700,375387789,572,572,572,572,6
20250508,114600,375384357,572,572,572,572,101
20250508,114500,375326585,572,572,572,572,1
20250508,114400,375326013,572,572,572,572,1
20250508,114300,375325441,572,572,572,572,0
20250508,114200,375325441,572,572,572,572,5263
20250508,114100,372315005,573,572,573,572,363
20250508,114000,372107368,572,573,573,572,6279
20250508,113900,368514780,573,573,573,572,2180
20250508,113800,367265701,573,572,573,572,545
20250508,113700,366953421,572,572,572,572,100
20250508,113600,366896221,572,572,572,572,1
20250508,113500,366895649,573,573,573,573,0
20250508,113400,366895649,573,573,573,572,58
20250508,113300,366862417,572,573,573,572,5045
20250508,113200,363971676,572,573,573,572,490
20250508,113100,363691218,573,573,573,572,2252
20250508,113000,362400909,573,573,573,573,3133
20250508,112900,360605700,572,573,573,572,1053
20250508,112800,360002384,572,572,572,572,0
20250508,112700,360002384,572,572,572,572,0
20250508,112600,360002384,572,572,572,572,11
20250508,112500,359996092,572,572,572,572,4305
20250508,112400,357533632,572,572,572,572,0
20250508,112300,357533632,572,572,572,572,289
20250508,112200,357368324,572,572,572,572,5919
20250508,112100,353982656,572,572,572,572,0
20250508,112000,353982656,572,572,572,572,0
20250508,111900,353982656,572,571,572,571,2019
20250508,111800,352827793,572,572,572,571,15236
20250508,111700,344128009,572,572,572,572,115
20250508,111600,344062229,571,572,572,571,1692
20250508,111500,343094408,573,573,573,573,0
20250508,111400,343094408,573,572,573,572,21
20250508,111300,343082392,573,573,573,573,0
20250508,111200,343082392,573,573,573,572,4003
20250508,111100,340792673,571,572,572,571,9003
20250508,111000,335645455,573,572,573,572,1583
20250508,110900,334738978,573,573,573,573,174
20250508,110800,334639276,572,572,572,572,10522
20250508,110700,328620692,572,573,573,572,1590
20250508,110600,327709711,574,573,574,572,3005
20250508,110500,325989179,573,573,573,572,33754
20250508,110400,306666690,574,573,574,573,107
20250508,110300,306605378,573,573,573,573,2019
20250508,110200,305448491,573,573,573,573,7
20250508,110100,305444480,573,573,573,573,129
20250508,110000,305370563,573,574,574,573,522
20250508,105900,305070961,573,573,573,573,0
20250508,105800,305070961,573,574,574,573,525
20250508,105700,304769637,573,573,573,573,0
20250508,105600,304769637,573,573,573,573,0
20250508,105500,304769637,573,573,573,573,0
20250508,105400,304769637,573,573,573,573,409
20250508,105300,304535280,573,573,573,573,0
20250508,105200,304535280,573,573,573,573,111
20250508,105100,304471677,573,573,573,573,2110
20250508,105000,303262647,573,574,574,573,3479
20250508,104900,301267552,574,574,574,574,0
20250508,104800,301267552,574,575,575,574,211
20250508,104700,301146437,574,574,574,574,0
20250508,104600,301146437,574,575,575,574,4231
20250508,104500,298717824,574,574,574,574,0
20250508,104400,298717824,574,575,575,574,202
20250508,104300,298601873,574,574,574,574,379
20250508,104200,298384327,574,574,574,574,7200
20250508,104100,294251527,574,574,574,574,2
20250508,104000,294250379,574,575,575,574,82
20250508,103900,294203272,575,575,575,575,1071
20250508,103800,293587447,575,575,575,574,452
20250508,103700,293327863,575,576,576,575,4879
20250508,103600,290522436,575,576,576,575,6951
20250508,103500,286525609,575,575,576,575,1801
20250508,103400,285490033,575,575,576,575,401
20250508,103300,285259457,575,575,575,575,1307
20250508,103200,284507932,576,575,576,575,3005
20250508,103100,282780052,575,575,575,575,1300
20250508,103000,282032552,578,578,578,578,26
20250508,102900,282017524,575,576,576,575,3485
20250508,102800,280012979,578,578,578,578,1
20250508,102700,280012401,576,576,576,575,10024
20250508,102600,274246236,578,578,578,576,5017
20250508,102500,271349224,579,578,579,578,734
20250508,102400,270924952,579,579,579,579,12281
20250508,102300,263814253,580,579,580,579,361
20250508,102200,263605233,579,579,579,579,1304
20250508,102100,262850217,579,580,580,579,6831
20250508,102000,258889280,580,579,580,579,2676
20250508,101900,257337372,579,579,580,579,4601
20250508,101800,254671848,579,580,580,579,3911
20250508,101700,252404046,579,579,580,579,7839
20250508,101600,247864267,579,579,579,578,17766
20250508,101500,237578998,579,579,579,579,110
20250508,101400,237515308,580,580,580,579,3393
20250508,101300,235547468,580,578,580,578,8113
20250508,101200,230848843,578,578,579,578,13054
20250508,101100,223301735,578,577,578,576,385
20250508,101000,223079586,577,577,578,575,12402
20250508,100900,215930574,577,578,578,577,2028
20250508,100800,214759913,578,578,578,578,207
20250508,100700,214640267,578,577,578,577,3246
20250508,100600,212764366,578,579,579,578,5593
20250508,100500,209531570,579,579,579,579,3
20250508,100400,209529833,578,579,579,578,3632
20250508,100300,207428537,579,579,579,578,2798
20250508,100200,205808508,579,578,579,577,3743
20250508,100100,203644913,578,578,578,578,118
20250508,100000,203576709,578,578,578,576,9212
20250508,095900,198259079,578,576,579,576,16709
20250508,095800,188612768,576,576,576,576,20306
20250508,095700,176916512,576,575,576,575,16764
20250508,095600,167277209,575,575,575,574,76
20250508,095500,167233530,574,574,574,574,205
20250508,095400,167115860,575,575,575,575,23
20250508,095300,167102635,575,574,575,574,7112
20250508,095200,163016128,574,574,574,573,1527
20250508,095100,162139730,574,573,574,573,21
20250508,095000,162127696,573,573,573,573,1184
20250508,094900,161449264,573,573,574,573,24623
20250508,094800,147340284,573,575,575,573,896
20250508,094700,146826177,575,574,575,574,8494
20250508,094600,141949928,573,574,574,573,111
20250508,094500,141886321,574,574,574,573,3199
20250508,094400,140053263,574,573,574,573,7826
20250508,094300,135568959,573,574,574,573,6160
20250508,094200,132033268,574,574,574,573,377
20250508,094100,131816944,573,573,573,573,0
20250508,094000,131816944,573,573,573,573,1409
20250508,093900,131009587,574,574,574,573,225
20250508,093800,130880657,573,574,574,573,368
20250508,093700,130669780,574,573,574,573,1813
20250508,093600,129630780,574,573,574,573,1027
20250508,093500,129041307,574,574,574,574,77
20250508,093400,128997109,573,574,574,573,661
20250508,093300,128618352,574,574,574,574,882
20250508,093200,128112084,574,574,575,574,20938
20250508,093100,116074668,574,575,575,574,1278
20250508,093000,115340564,575,575,576,574,3006
20250508,092900,113612068,575,573,575,573,5821
20250508,092800,110271502,573,573,574,573,221
20250508,092700,110144868,573,572,573,571,3784
20250508,092600,107979062,571,571,572,571,151
20250508,092500,107892805,572,571,572,571,305
20250508,092400,107718637,572,570,572,570,2063
20250508,092300,106539267,572,572,572,570,417
20250508,092200,106301571,570,572,572,570,1892
20250508,092100,105222499,572,572,572,572,360
20250508,092000,105016579,572,572,572,572,85
20250508,091900,104967959,572,570,572,570,3667
20250508,091800,102877760,570,570,570,570,324
20250508,091700,102693080,570,571,572,570,6553
20250508,091600,98957817,571,570,571,570,6488
20250508,091500,95259162,570,571,571,570,2217
20250508,091400,93995354,572,571,572,570,6084
20250508,091300,90522368,571,570,571,570,4261
20250508,091200,88093554,571,572,572,571,3135
20250508,091100,86302996,572,572,572,570,17469
20250508,091000,76333098,572,574,574,572,7802
20250508,090900,71862536,575,575,575,575,48
20250508,090800,71834936,575,574,575,573,7255
20250508,090700,67673218,574,574,575,574,342
20250508,090600,67476785,575,574,575,574,1957
20250508,090500,66353445,575,574,575,574,351
20250508,090400,66151925,574,574,576,573,7049
20250508,090300,62101985,576,574,576,574,6018
20250508,090200,58647121,573,572,573,572,6300
20250508,090100,55040810,572,572,574,568,56887
20250508,090000,22698143,572,573,573,570,39630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 181900 735900420 575 575 575 575 54419
3 20250508 181800 735900420 575 575 575 575 0
4 20250508 181700 735900420 575 575 575 575 0
5 20250508 181600 735900420 575 575 575 575 0
6 20250508 181500 735900420 575 575 575 575 0
7 20250508 181400 735900420 575 575 575 575 0
8 20250508 181300 735900420 575 575 575 575 0
9 20250508 181200 735900420 575 575 575 575 0
10 20250508 181100 735900420 575 575 575 575 0
11 20250508 181000 735900420 575 575 575 575 0
12 20250508 180900 735900420 575 575 575 575 0
13 20250508 180800 735900420 575 575 575 575 0
14 20250508 180700 735900420 575 575 575 575 0
15 20250508 180600 735900420 575 575 575 575 0
16 20250508 180500 735900420 575 575 575 575 0
17 20250508 180400 735900420 575 575 575 575 0
18 20250508 180300 735900420 575 575 575 575 0
19 20250508 180200 735900420 575 575 575 575 0
20 20250508 180100 735900420 575 575 575 575 0
21 20250508 180000 735900420 575 575 575 575 0
22 20250508 175900 735900420 575 575 575 575 0
23 20250508 175800 735900420 575 575 575 575 0
24 20250508 175700 735900420 575 575 575 575 0
25 20250508 175600 735900420 575 575 575 575 0
26 20250508 175500 735900420 575 575 575 575 0
27 20250508 175400 735900420 575 575 575 575 0
28 20250508 175300 735900420 575 575 575 575 0
29 20250508 175200 735900420 575 575 575 575 0
30 20250508 175100 735900420 575 575 575 575 0
31 20250508 175000 735900420 575 575 575 575 0
32 20250508 174900 735900420 575 575 575 575 54419
33 20250508 174800 735900420 575 575 575 575 0
34 20250508 174700 735900420 575 575 575 575 0
35 20250508 174600 735900420 575 575 575 575 0
36 20250508 174500 735900420 575 575 575 575 0
37 20250508 174400 735900420 575 575 575 575 0
38 20250508 174300 735900420 575 575 575 575 0
39 20250508 174200 735900420 575 575 575 575 0
40 20250508 174100 735900420 575 575 575 575 0
41 20250508 174000 735900420 575 575 575 575 0
42 20250508 173900 735900420 575 575 575 575 0
43 20250508 173800 735900420 575 575 575 575 0
44 20250508 173700 735900420 575 575 575 575 0
45 20250508 173600 735900420 575 575 575 575 0
46 20250508 173500 735900420 575 575 575 575 0
47 20250508 173400 735900420 575 575 575 575 0
48 20250508 173300 735900420 575 575 575 575 0
49 20250508 173200 735900420 575 575 575 575 0
50 20250508 173100 735900420 575 575 575 575 0
51 20250508 173000 735900420 575 575 575 575 0
52 20250508 172900 735900420 575 575 575 575 0
53 20250508 172800 735900420 575 575 575 575 0
54 20250508 172700 735900420 575 575 575 575 0
55 20250508 172600 735900420 575 575 575 575 0
56 20250508 172500 735900420 575 575 575 575 0
57 20250508 172400 735900420 575 575 575 575 0
58 20250508 172300 735900420 575 575 575 575 0
59 20250508 172200 735900420 575 575 575 575 0
60 20250508 172100 735900420 575 575 575 575 0
61 20250508 172000 735900420 575 575 575 575 0
62 20250508 171900 735900420 575 575 575 575 54419
63 20250508 171800 735900420 575 575 575 575 0
64 20250508 171700 735900420 575 575 575 575 0
65 20250508 171600 735900420 575 575 575 575 0
66 20250508 171500 735900420 575 575 575 575 0
67 20250508 171400 735900420 575 575 575 575 0
68 20250508 171300 735900420 575 575 575 575 0
69 20250508 171200 735900420 575 575 575 575 0
70 20250508 171100 735900420 575 575 575 575 0
71 20250508 171000 735900420 575 575 575 575 0
72 20250508 170900 735900420 575 575 575 575 0
73 20250508 170800 735900420 575 575 575 575 0
74 20250508 170700 735900420 575 575 575 575 0
75 20250508 170600 735900420 575 575 575 575 0
76 20250508 170500 735900420 575 575 575 575 0
77 20250508 170400 735900420 575 575 575 575 0
78 20250508 170300 735900420 575 575 575 575 0
79 20250508 170200 735900420 575 575 575 575 0
80 20250508 170100 735900420 575 575 575 575 0
81 20250508 170000 735900420 575 575 575 575 0
82 20250508 165900 735900420 575 575 575 575 0
83 20250508 165800 735900420 575 575 575 575 0
84 20250508 165700 735900420 575 575 575 575 0
85 20250508 165600 735900420 575 575 575 575 0
86 20250508 165500 735900420 575 575 575 575 0
87 20250508 165400 735900420 575 575 575 575 0
88 20250508 165300 735900420 575 575 575 575 0
89 20250508 165200 735900420 575 575 575 575 0
90 20250508 165100 735900420 575 575 575 575 0
91 20250508 165000 735900420 575 575 575 575 0
92 20250508 164900 735900420 575 575 575 575 54419
93 20250508 164800 735900420 575 575 575 575 0
94 20250508 164700 735900420 575 575 575 575 0
95 20250508 164600 735900420 575 575 575 575 0
96 20250508 164500 735900420 575 575 575 575 0
97 20250508 164400 735900420 575 575 575 575 0
98 20250508 164300 735900420 575 575 575 575 0
99 20250508 164200 735900420 575 575 575 575 0
100 20250508 164100 735900420 575 575 575 575 0
101 20250508 164000 735900420 575 575 575 575 0
102 20250508 163900 735900420 575 575 575 575 0
103 20250508 163800 735900420 575 575 575 575 0
104 20250508 163700 735900420 575 575 575 575 0
105 20250508 163600 735900420 575 575 575 575 0
106 20250508 163500 735900420 575 575 575 575 0
107 20250508 163400 735900420 575 575 575 575 0
108 20250508 163300 735900420 575 575 575 575 0
109 20250508 163200 735900420 575 575 575 575 0
110 20250508 163100 735900420 575 575 575 575 0
111 20250508 163000 735900420 575 575 575 575 0
112 20250508 162900 735900420 575 575 575 575 0
113 20250508 162800 735900420 575 575 575 575 0
114 20250508 162700 735900420 575 575 575 575 0
115 20250508 162600 735900420 575 575 575 575 0
116 20250508 162500 735900420 575 575 575 575 0
117 20250508 162400 735900420 575 575 575 575 0
118 20250508 162300 735900420 575 575 575 575 0
119 20250508 162200 735900420 575 575 575 575 0
120 20250508 162100 735900420 575 575 575 575 0
121 20250508 162000 735900420 575 575 575 575 0
122 20250508 161900 735900420 575 575 575 575 54419
123 20250508 161800 735900420 575 575 575 575 0
124 20250508 161700 735900420 575 575 575 575 0
125 20250508 161600 735900420 575 575 575 575 0
126 20250508 161500 735900420 575 575 575 575 0
127 20250508 161400 735900420 575 575 575 575 0
128 20250508 161300 735900420 575 575 575 575 0
129 20250508 161200 735900420 575 575 575 575 0
130 20250508 161100 735900420 575 575 575 575 0
131 20250508 161000 735900420 575 575 575 575 0
132 20250508 160900 735900420 575 575 575 575 0
133 20250508 160800 735900420 575 575 575 575 0
134 20250508 160700 735900420 575 575 575 575 0
135 20250508 160600 735900420 575 575 575 575 0
136 20250508 160500 735900420 575 575 575 575 0
137 20250508 160400 735900420 575 575 575 575 0
138 20250508 160300 735900420 575 575 575 575 0
139 20250508 160200 735900420 575 575 575 575 0
140 20250508 160100 735900420 575 575 575 575 0
141 20250508 160000 735900420 575 575 575 575 0
142 20250508 155900 735900420 575 575 575 575 0
143 20250508 155800 735900420 575 575 575 575 0
144 20250508 155700 735900420 575 575 575 575 0
145 20250508 155600 735900420 575 575 575 575 0
146 20250508 155500 735900420 575 575 575 575 0
147 20250508 155400 735900420 575 575 575 575 0
148 20250508 155300 735900420 575 575 575 575 0
149 20250508 155200 735900420 575 575 575 575 0
150 20250508 155100 735900420 575 575 575 575 0
151 20250508 155000 735900420 575 575 575 575 0
152 20250508 154900 735900420 575 575 575 575 54419
153 20250508 154800 735900420 575 575 575 575 0
154 20250508 154700 735900420 575 575 575 575 0
155 20250508 154600 735900420 575 575 575 575 0
156 20250508 154500 735900420 575 575 575 575 0
157 20250508 154400 735900420 575 575 575 575 0
158 20250508 154300 735900420 575 575 575 575 0
159 20250508 154200 735900420 575 575 575 575 0
160 20250508 154100 735900420 575 575 575 575 0
161 20250508 154000 735900420 575 575 575 575 0
162 20250508 153900 735900420 575 575 575 575 0
163 20250508 153800 735900420 575 575 575 575 0
164 20250508 153700 735900420 575 575 575 575 0
165 20250508 153600 735900420 575 575 575 575 0
166 20250508 153500 735900420 575 575 575 575 0
167 20250508 153400 735900420 575 575 575 575 0
168 20250508 153300 735900420 575 575 575 575 0
169 20250508 153200 735900420 575 575 575 575 0
170 20250508 153100 735900420 575 575 575 575 0
171 20250508 153000 735900420 575 575 575 575 54419
172 20250508 152900 704609495 571 571 571 571 0
173 20250508 152800 704609495 571 571 571 571 0
174 20250508 152700 704609495 571 571 571 571 0
175 20250508 152600 704609495 571 571 571 571 0
176 20250508 152500 704609495 571 571 571 571 0
177 20250508 152400 704609495 571 571 571 571 0
178 20250508 152300 704609495 571 571 571 571 0
179 20250508 152200 704609495 571 571 571 571 0
180 20250508 152100 704609495 571 571 571 571 0
181 20250508 152000 704609495 571 571 571 571 0
182 20250508 151900 704609495 571 571 571 571 600
183 20250508 151800 704266895 571 571 571 570 11974
184 20250508 151700 697441691 571 571 571 571 5
185 20250508 151600 697438836 571 571 571 571 0
186 20250508 151500 697438836 571 570 571 570 3
187 20250508 151400 697437124 570 570 570 570 0
188 20250508 151300 697437124 570 571 571 570 1496
189 20250508 151200 696584382 571 570 571 570 12562
190 20250508 151100 689412480 571 571 571 571 214
191 20250508 151000 689290286 571 571 571 571 0
192 20250508 150900 689290286 571 571 571 571 8771
193 20250508 150800 684282045 570 570 570 570 0
194 20250508 150700 684282045 570 570 570 570 10
195 20250508 150600 684276345 570 571 571 570 1958
196 20250508 150500 683159881 571 571 571 571 0
197 20250508 150400 683159881 571 570 571 570 1752
198 20250508 150300 682159490 570 570 570 570 0
199 20250508 150200 682159490 570 570 570 570 1
200 20250508 150100 682158920 571 571 571 571 0
201 20250508 150000 682158920 571 571 571 571 100
202 20250508 145900 682101820 571 571 571 571 2000
203 20250508 145800 680959820 571 571 571 571 1402
204 20250508 145700 680159278 571 571 571 571 11000
205 20250508 145600 673878278 571 571 571 571 9256
206 20250508 145500 668593102 571 571 571 571 3500
207 20250508 145400 666594602 571 571 571 571 151
208 20250508 145300 666508381 571 571 571 571 400
209 20250508 145200 666279981 571 571 571 571 62377
210 20250508 145100 630662714 571 571 571 571 4
211 20250508 145000 630660430 570 570 570 570 0
212 20250508 144900 630660430 570 570 570 570 0
213 20250508 144800 630660430 570 570 570 570 10000
214 20250508 144700 624960430 570 570 570 570 34000
215 20250508 144600 605580430 571 571 571 571 1823
216 20250508 144500 604539497 571 571 571 571 3533
217 20250508 144400 602522154 571 571 571 571 1789
218 20250508 144300 601500635 571 571 571 571 190
219 20250508 144200 601392145 571 571 571 571 276
220 20250508 144100 601234549 571 571 571 571 701
221 20250508 144000 600834278 570 570 570 570 10202
222 20250508 143900 595019138 570 570 570 570 36
223 20250508 143800 594998618 570 570 570 570 4
224 20250508 143700 594996338 571 571 571 571 10
225 20250508 143600 594990628 571 571 571 571 1
226 20250508 143500 594990057 571 571 571 571 7490
227 20250508 143400 590713267 571 571 571 571 10
228 20250508 143300 590707557 571 571 571 571 0
229 20250508 143200 590707557 571 571 571 571 1
230 20250508 143100 590706986 571 571 571 571 5
231 20250508 143000 590704131 571 571 571 571 0
232 20250508 142900 590704131 571 571 571 571 27
233 20250508 142800 590688714 571 571 571 571 0
234 20250508 142700 590688714 571 571 571 571 0
235 20250508 142600 590688714 571 571 571 571 0
236 20250508 142500 590688714 571 571 571 571 4908
237 20250508 142400 587886246 570 570 570 570 0
238 20250508 142300 587886246 570 570 570 570 3
239 20250508 142200 587884536 571 571 571 571 0
240 20250508 142100 587884536 571 571 571 571 0
241 20250508 142000 587884536 571 571 571 571 3000
242 20250508 141900 586171536 570 570 570 570 100
243 20250508 141800 586114536 570 570 570 570 10000
244 20250508 141700 580414536 571 570 571 570 3596
245 20250508 141600 578364766 570 570 570 570 2338
246 20250508 141500 577032106 570 570 570 570 0
247 20250508 141400 577032106 570 570 570 570 0
248 20250508 141300 577032106 570 570 570 570 1329
249 20250508 141200 576274576 570 570 570 570 642
250 20250508 141100 575908636 570 570 570 570 0
251 20250508 141000 575908636 570 570 570 570 2072
252 20250508 140900 574727596 571 570 571 570 52
253 20250508 140800 574697953 570 571 571 570 15456
254 20250508 140700 565887223 570 570 570 570 600
255 20250508 140600 565545223 571 571 571 571 381
256 20250508 140500 565327672 571 571 571 571 11
257 20250508 140400 565321391 571 571 571 571 7003
258 20250508 140300 561322678 571 571 571 571 14010
259 20250508 140200 553322968 571 571 571 570 16003
260 20250508 140100 544186255 571 571 571 571 2
261 20250508 140000 544185113 570 571 571 570 2023
262 20250508 135900 543032002 571 571 571 571 2
263 20250508 135800 543030860 570 570 570 570 5253
264 20250508 135700 540036650 571 571 571 571 7904
265 20250508 135600 535523466 571 571 571 571 41
266 20250508 135500 535500055 570 570 570 570 0
267 20250508 135400 535500055 570 570 570 570 0
268 20250508 135300 535500055 570 570 570 570 863
269 20250508 135200 535008145 571 570 571 570 421
270 20250508 135100 534767775 570 570 570 570 794
271 20250508 135000 534315195 571 571 571 571 642
272 20250508 134900 533948613 571 571 571 571 249
273 20250508 134800 533806434 571 571 571 571 2300
274 20250508 134700 532493134 571 571 571 571 0
275 20250508 134600 532493134 571 571 571 571 0
276 20250508 134500 532493134 571 571 571 571 2
277 20250508 134400 532491992 571 571 571 571 272
278 20250508 134300 532336680 570 570 570 570 13000
279 20250508 134200 524926680 571 571 571 570 6751
280 20250508 134100 521078559 571 571 571 571 1105
281 20250508 134000 520447604 570 570 570 570 0
282 20250508 133900 520447604 570 571 571 570 11146
283 20250508 133800 514085137 571 572 572 571 1011
284 20250508 133700 513507845 572 572 572 572 113
285 20250508 133600 513443209 572 572 572 572 1
286 20250508 133500 513442637 571 572 572 571 8348
287 20250508 133400 508675927 571 572 572 571 5102
288 20250508 133300 505760075 572 572 572 572 2387
289 20250508 133200 504394711 572 572 572 572 637
290 20250508 133100 504030347 572 572 572 572 1000
291 20250508 133000 503458347 572 572 572 572 400
292 20250508 132900 503229547 572 572 573 572 601
293 20250508 132800 502885774 572 572 572 572 300
294 20250508 132700 502714174 572 572 572 572 1601
295 20250508 132600 501798402 572 572 572 572 0
296 20250508 132500 501798402 572 572 572 572 671
297 20250508 132400 501414590 572 572 572 572 15
298 20250508 132300 501406010 572 572 572 572 2
299 20250508 132200 501404866 573 573 573 573 0
300 20250508 132100 501404866 573 573 573 573 0
301 20250508 132000 501404866 573 573 573 573 10
302 20250508 131900 501399136 573 572 573 572 22030
303 20250508 131800 488792946 572 572 572 572 0
304 20250508 131700 488792946 572 572 573 572 2002
305 20250508 131600 487646802 573 573 573 573 0
306 20250508 131500 487646802 573 573 573 573 50
307 20250508 131400 487618152 573 572 573 572 75274
308 20250508 131300 444561414 573 573 573 573 0
309 20250508 131200 444561414 573 572 573 572 8592
310 20250508 131100 439646786 572 572 572 572 3183
311 20250508 131000 437826110 572 572 573 572 619
312 20250508 130900 437472032 573 573 573 573 20
313 20250508 130800 437460572 573 573 573 572 951
314 20250508 130700 436915665 572 573 573 572 148
315 20250508 130600 436831004 573 573 573 573 15
316 20250508 130500 436822409 573 573 573 572 16061
317 20250508 130400 427619905 572 572 572 572 4
318 20250508 130300 427617617 572 573 573 572 1192
319 20250508 130200 426935462 573 572 573 572 19
320 20250508 130100 426924576 573 573 573 573 20
321 20250508 130000 426913116 572 572 572 572 277
322 20250508 125900 426754672 572 572 572 572 0
323 20250508 125800 426754672 572 573 573 572 52
324 20250508 125700 426724878 572 572 572 572 0
325 20250508 125600 426724878 572 572 572 572 53
326 20250508 125500 426694562 573 573 573 573 1002
327 20250508 125400 426120416 573 573 573 573 5
328 20250508 125300 426117551 573 572 573 572 601
329 20250508 125200 425773777 573 573 573 573 104
330 20250508 125100 425714185 573 573 573 573 0
331 20250508 125000 425714185 573 573 573 573 0
332 20250508 124900 425714185 573 573 573 573 2193
333 20250508 124800 424457596 573 574 574 573 38
334 20250508 124700 424435787 573 573 573 573 600
335 20250508 124600 424091987 573 573 573 573 847
336 20250508 124500 423606656 573 573 573 573 0
337 20250508 124400 423606656 573 573 573 573 869
338 20250508 124300 423108719 573 573 573 573 0
339 20250508 124200 423108719 573 574 574 573 164
340 20250508 124100 423014737 574 574 574 574 54
341 20250508 124000 422983741 574 574 574 573 3084
342 20250508 123900 421213554 574 574 574 574 500
343 20250508 123800 420926554 573 573 573 573 0
344 20250508 123700 420926554 573 574 574 573 1053
345 20250508 123600 420322185 574 574 574 574 0
346 20250508 123500 420322185 574 574 574 574 3
347 20250508 123400 420320463 574 574 574 574 2
348 20250508 123300 420319315 573 574 574 573 26716
349 20250508 123200 404984362 574 574 574 574 1000
350 20250508 123100 404410362 574 574 574 574 0
351 20250508 123000 404410362 574 574 574 574 1
352 20250508 122900 404409788 573 573 573 573 302
353 20250508 122800 404236742 574 574 574 574 556
354 20250508 122700 403917598 573 573 573 573 51
355 20250508 122600 403888375 574 574 574 574 1
356 20250508 122500 403887801 574 574 574 574 0
357 20250508 122400 403887801 574 573 574 573 7269
358 20250508 122300 399722552 573 572 573 572 7256
359 20250508 122200 395570934 572 572 572 572 0
360 20250508 122100 395570934 572 572 572 572 730
361 20250508 122000 395153374 572 572 572 572 0
362 20250508 121900 395153374 572 572 572 572 300
363 20250508 121800 394981774 572 573 573 572 1806
364 20250508 121700 393946994 572 572 572 572 0
365 20250508 121600 393946994 572 572 572 572 28
366 20250508 121500 393930978 572 572 572 572 200
367 20250508 121400 393816578 573 573 573 573 9
368 20250508 121300 393811421 573 573 573 573 100
369 20250508 121200 393754121 572 572 572 572 300
370 20250508 121100 393582521 572 572 572 572 81
371 20250508 121000 393536189 572 572 572 572 1403
372 20250508 120900 392733673 571 572 572 571 13177
373 20250508 120800 385197545 572 572 572 572 3465
374 20250508 120700 383215565 572 572 572 572 517
375 20250508 120600 382919841 573 573 573 573 0
376 20250508 120500 382919841 573 573 573 573 10
377 20250508 120400 382914111 573 573 573 573 206
378 20250508 120300 382796073 573 573 573 573 100
379 20250508 120200 382738773 573 573 573 573 1
380 20250508 120100 382738200 573 573 573 573 500
381 20250508 120000 382451700 572 572 572 572 140
382 20250508 115900 382371620 572 573 573 572 1763
383 20250508 115800 381362184 573 573 573 573 0
384 20250508 115700 381362184 573 573 573 573 0
385 20250508 115600 381362184 573 573 573 573 7
386 20250508 115500 381358173 573 573 573 573 7
387 20250508 115400 381354162 573 573 573 573 172
388 20250508 115300 381255606 573 573 573 572 672
389 20250508 115200 380870650 574 573 574 573 4244
390 20250508 115100 378434698 573 573 573 573 2
391 20250508 115000 378433552 572 573 573 572 5211
392 20250508 114900 375447849 572 572 572 572 105
393 20250508 114800 375387789 572 572 572 572 0
394 20250508 114700 375387789 572 572 572 572 6
395 20250508 114600 375384357 572 572 572 572 101
396 20250508 114500 375326585 572 572 572 572 1
397 20250508 114400 375326013 572 572 572 572 1
398 20250508 114300 375325441 572 572 572 572 0
399 20250508 114200 375325441 572 572 572 572 5263
400 20250508 114100 372315005 573 572 573 572 363
401 20250508 114000 372107368 572 573 573 572 6279
402 20250508 113900 368514780 573 573 573 572 2180
403 20250508 113800 367265701 573 572 573 572 545
404 20250508 113700 366953421 572 572 572 572 100
405 20250508 113600 366896221 572 572 572 572 1
406 20250508 113500 366895649 573 573 573 573 0
407 20250508 113400 366895649 573 573 573 572 58
408 20250508 113300 366862417 572 573 573 572 5045
409 20250508 113200 363971676 572 573 573 572 490
410 20250508 113100 363691218 573 573 573 572 2252
411 20250508 113000 362400909 573 573 573 573 3133
412 20250508 112900 360605700 572 573 573 572 1053
413 20250508 112800 360002384 572 572 572 572 0
414 20250508 112700 360002384 572 572 572 572 0
415 20250508 112600 360002384 572 572 572 572 11
416 20250508 112500 359996092 572 572 572 572 4305
417 20250508 112400 357533632 572 572 572 572 0
418 20250508 112300 357533632 572 572 572 572 289
419 20250508 112200 357368324 572 572 572 572 5919
420 20250508 112100 353982656 572 572 572 572 0
421 20250508 112000 353982656 572 572 572 572 0
422 20250508 111900 353982656 572 571 572 571 2019
423 20250508 111800 352827793 572 572 572 571 15236
424 20250508 111700 344128009 572 572 572 572 115
425 20250508 111600 344062229 571 572 572 571 1692
426 20250508 111500 343094408 573 573 573 573 0
427 20250508 111400 343094408 573 572 573 572 21
428 20250508 111300 343082392 573 573 573 573 0
429 20250508 111200 343082392 573 573 573 572 4003
430 20250508 111100 340792673 571 572 572 571 9003
431 20250508 111000 335645455 573 572 573 572 1583
432 20250508 110900 334738978 573 573 573 573 174
433 20250508 110800 334639276 572 572 572 572 10522
434 20250508 110700 328620692 572 573 573 572 1590
435 20250508 110600 327709711 574 573 574 572 3005
436 20250508 110500 325989179 573 573 573 572 33754
437 20250508 110400 306666690 574 573 574 573 107
438 20250508 110300 306605378 573 573 573 573 2019
439 20250508 110200 305448491 573 573 573 573 7
440 20250508 110100 305444480 573 573 573 573 129
441 20250508 110000 305370563 573 574 574 573 522
442 20250508 105900 305070961 573 573 573 573 0
443 20250508 105800 305070961 573 574 574 573 525
444 20250508 105700 304769637 573 573 573 573 0
445 20250508 105600 304769637 573 573 573 573 0
446 20250508 105500 304769637 573 573 573 573 0
447 20250508 105400 304769637 573 573 573 573 409
448 20250508 105300 304535280 573 573 573 573 0
449 20250508 105200 304535280 573 573 573 573 111
450 20250508 105100 304471677 573 573 573 573 2110
451 20250508 105000 303262647 573 574 574 573 3479
452 20250508 104900 301267552 574 574 574 574 0
453 20250508 104800 301267552 574 575 575 574 211
454 20250508 104700 301146437 574 574 574 574 0
455 20250508 104600 301146437 574 575 575 574 4231
456 20250508 104500 298717824 574 574 574 574 0
457 20250508 104400 298717824 574 575 575 574 202
458 20250508 104300 298601873 574 574 574 574 379
459 20250508 104200 298384327 574 574 574 574 7200
460 20250508 104100 294251527 574 574 574 574 2
461 20250508 104000 294250379 574 575 575 574 82
462 20250508 103900 294203272 575 575 575 575 1071
463 20250508 103800 293587447 575 575 575 574 452
464 20250508 103700 293327863 575 576 576 575 4879
465 20250508 103600 290522436 575 576 576 575 6951
466 20250508 103500 286525609 575 575 576 575 1801
467 20250508 103400 285490033 575 575 576 575 401
468 20250508 103300 285259457 575 575 575 575 1307
469 20250508 103200 284507932 576 575 576 575 3005
470 20250508 103100 282780052 575 575 575 575 1300
471 20250508 103000 282032552 578 578 578 578 26
472 20250508 102900 282017524 575 576 576 575 3485
473 20250508 102800 280012979 578 578 578 578 1
474 20250508 102700 280012401 576 576 576 575 10024
475 20250508 102600 274246236 578 578 578 576 5017
476 20250508 102500 271349224 579 578 579 578 734
477 20250508 102400 270924952 579 579 579 579 12281
478 20250508 102300 263814253 580 579 580 579 361
479 20250508 102200 263605233 579 579 579 579 1304
480 20250508 102100 262850217 579 580 580 579 6831
481 20250508 102000 258889280 580 579 580 579 2676
482 20250508 101900 257337372 579 579 580 579 4601
483 20250508 101800 254671848 579 580 580 579 3911
484 20250508 101700 252404046 579 579 580 579 7839
485 20250508 101600 247864267 579 579 579 578 17766
486 20250508 101500 237578998 579 579 579 579 110
487 20250508 101400 237515308 580 580 580 579 3393
488 20250508 101300 235547468 580 578 580 578 8113
489 20250508 101200 230848843 578 578 579 578 13054
490 20250508 101100 223301735 578 577 578 576 385
491 20250508 101000 223079586 577 577 578 575 12402
492 20250508 100900 215930574 577 578 578 577 2028
493 20250508 100800 214759913 578 578 578 578 207
494 20250508 100700 214640267 578 577 578 577 3246
495 20250508 100600 212764366 578 579 579 578 5593
496 20250508 100500 209531570 579 579 579 579 3
497 20250508 100400 209529833 578 579 579 578 3632
498 20250508 100300 207428537 579 579 579 578 2798
499 20250508 100200 205808508 579 578 579 577 3743
500 20250508 100100 203644913 578 578 578 578 118
501 20250508 100000 203576709 578 578 578 576 9212
502 20250508 095900 198259079 578 576 579 576 16709
503 20250508 095800 188612768 576 576 576 576 20306
504 20250508 095700 176916512 576 575 576 575 16764
505 20250508 095600 167277209 575 575 575 574 76
506 20250508 095500 167233530 574 574 574 574 205
507 20250508 095400 167115860 575 575 575 575 23
508 20250508 095300 167102635 575 574 575 574 7112
509 20250508 095200 163016128 574 574 574 573 1527
510 20250508 095100 162139730 574 573 574 573 21
511 20250508 095000 162127696 573 573 573 573 1184
512 20250508 094900 161449264 573 573 574 573 24623
513 20250508 094800 147340284 573 575 575 573 896
514 20250508 094700 146826177 575 574 575 574 8494
515 20250508 094600 141949928 573 574 574 573 111
516 20250508 094500 141886321 574 574 574 573 3199
517 20250508 094400 140053263 574 573 574 573 7826
518 20250508 094300 135568959 573 574 574 573 6160
519 20250508 094200 132033268 574 574 574 573 377
520 20250508 094100 131816944 573 573 573 573 0
521 20250508 094000 131816944 573 573 573 573 1409
522 20250508 093900 131009587 574 574 574 573 225
523 20250508 093800 130880657 573 574 574 573 368
524 20250508 093700 130669780 574 573 574 573 1813
525 20250508 093600 129630780 574 573 574 573 1027
526 20250508 093500 129041307 574 574 574 574 77
527 20250508 093400 128997109 573 574 574 573 661
528 20250508 093300 128618352 574 574 574 574 882
529 20250508 093200 128112084 574 574 575 574 20938
530 20250508 093100 116074668 574 575 575 574 1278
531 20250508 093000 115340564 575 575 576 574 3006
532 20250508 092900 113612068 575 573 575 573 5821
533 20250508 092800 110271502 573 573 574 573 221
534 20250508 092700 110144868 573 572 573 571 3784
535 20250508 092600 107979062 571 571 572 571 151
536 20250508 092500 107892805 572 571 572 571 305
537 20250508 092400 107718637 572 570 572 570 2063
538 20250508 092300 106539267 572 572 572 570 417
539 20250508 092200 106301571 570 572 572 570 1892
540 20250508 092100 105222499 572 572 572 572 360
541 20250508 092000 105016579 572 572 572 572 85
542 20250508 091900 104967959 572 570 572 570 3667
543 20250508 091800 102877760 570 570 570 570 324
544 20250508 091700 102693080 570 571 572 570 6553
545 20250508 091600 98957817 571 570 571 570 6488
546 20250508 091500 95259162 570 571 571 570 2217
547 20250508 091400 93995354 572 571 572 570 6084
548 20250508 091300 90522368 571 570 571 570 4261
549 20250508 091200 88093554 571 572 572 571 3135
550 20250508 091100 86302996 572 572 572 570 17469
551 20250508 091000 76333098 572 574 574 572 7802
552 20250508 090900 71862536 575 575 575 575 48
553 20250508 090800 71834936 575 574 575 573 7255
554 20250508 090700 67673218 574 574 575 574 342
555 20250508 090600 67476785 575 574 575 574 1957
556 20250508 090500 66353445 575 574 575 574 351
557 20250508 090400 66151925 574 574 576 573 7049
558 20250508 090300 62101985 576 574 576 574 6018
559 20250508 090200 58647121 573 572 573 572 6300
560 20250508 090100 55040810 572 572 574 568 56887
561 20250508 090000 22698143 572 573 573 570 39630