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

566
003240/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182400,758215000,786000,786000,786000,786000,29
20250508,182300,758215000,786000,786000,786000,786000,0
20250508,182200,758215000,786000,786000,786000,786000,0
20250508,182100,758215000,786000,786000,786000,786000,0
20250508,182000,758215000,786000,786000,786000,786000,0
20250508,181900,758215000,786000,786000,786000,786000,0
20250508,181800,758215000,786000,786000,786000,786000,0
20250508,181700,758215000,786000,786000,786000,786000,0
20250508,181600,758215000,786000,786000,786000,786000,0
20250508,181500,758215000,786000,786000,786000,786000,0
20250508,181400,758215000,786000,786000,786000,786000,0
20250508,181300,758215000,786000,786000,786000,786000,0
20250508,181200,758215000,786000,786000,786000,786000,0
20250508,181100,758215000,786000,786000,786000,786000,0
20250508,181000,758215000,786000,786000,786000,786000,0
20250508,180900,758215000,786000,786000,786000,786000,0
20250508,180800,758215000,786000,786000,786000,786000,0
20250508,180700,758215000,786000,786000,786000,786000,0
20250508,180600,758215000,786000,786000,786000,786000,0
20250508,180500,758215000,786000,786000,786000,786000,0
20250508,180400,758215000,786000,786000,786000,786000,0
20250508,180300,758215000,786000,786000,786000,786000,0
20250508,180200,758215000,786000,786000,786000,786000,0
20250508,180100,758215000,786000,786000,786000,786000,0
20250508,180000,758215000,786000,786000,786000,786000,0
20250508,175900,758215000,786000,786000,786000,786000,0
20250508,175800,758215000,786000,786000,786000,786000,0
20250508,175700,758215000,786000,786000,786000,786000,0
20250508,175600,758215000,786000,786000,786000,786000,0
20250508,175500,758215000,786000,786000,786000,786000,0
20250508,175400,758215000,786000,786000,786000,786000,29
20250508,175300,758215000,786000,786000,786000,786000,0
20250508,175200,758215000,786000,786000,786000,786000,0
20250508,175100,758215000,786000,786000,786000,786000,0
20250508,175000,758215000,786000,786000,786000,786000,0
20250508,174900,758215000,786000,786000,786000,786000,0
20250508,174800,758215000,786000,786000,786000,786000,0
20250508,174700,758215000,786000,786000,786000,786000,0
20250508,174600,758215000,786000,786000,786000,786000,0
20250508,174500,758215000,786000,786000,786000,786000,0
20250508,174400,758215000,786000,786000,786000,786000,0
20250508,174300,758215000,786000,786000,786000,786000,0
20250508,174200,758215000,786000,786000,786000,786000,0
20250508,174100,758215000,786000,786000,786000,786000,0
20250508,174000,758215000,786000,786000,786000,786000,0
20250508,173900,758215000,786000,786000,786000,786000,0
20250508,173800,758215000,786000,786000,786000,786000,0
20250508,173700,758215000,786000,786000,786000,786000,0
20250508,173600,758215000,786000,786000,786000,786000,0
20250508,173500,758215000,786000,786000,786000,786000,0
20250508,173400,758215000,786000,786000,786000,786000,0
20250508,173300,758215000,786000,786000,786000,786000,0
20250508,173200,758215000,786000,786000,786000,786000,0
20250508,173100,758215000,786000,786000,786000,786000,0
20250508,173000,758215000,786000,786000,786000,786000,0
20250508,172900,758215000,786000,786000,786000,786000,0
20250508,172800,758215000,786000,786000,786000,786000,0
20250508,172700,758215000,786000,786000,786000,786000,0
20250508,172600,758215000,786000,786000,786000,786000,0
20250508,172500,758215000,786000,786000,786000,786000,0
20250508,172400,758215000,786000,786000,786000,786000,29
20250508,172300,758215000,786000,786000,786000,786000,0
20250508,172200,758215000,786000,786000,786000,786000,0
20250508,172100,758215000,786000,786000,786000,786000,0
20250508,172000,758215000,786000,786000,786000,786000,0
20250508,171900,758215000,786000,786000,786000,786000,0
20250508,171800,758215000,786000,786000,786000,786000,0
20250508,171700,758215000,786000,786000,786000,786000,0
20250508,171600,758215000,786000,786000,786000,786000,0
20250508,171500,758215000,786000,786000,786000,786000,0
20250508,171400,758215000,786000,786000,786000,786000,0
20250508,171300,758215000,786000,786000,786000,786000,0
20250508,171200,758215000,786000,786000,786000,786000,0
20250508,171100,758215000,786000,786000,786000,786000,0
20250508,171000,758215000,786000,786000,786000,786000,0
20250508,170900,758215000,786000,786000,786000,786000,0
20250508,170800,758215000,786000,786000,786000,786000,0
20250508,170700,758215000,786000,786000,786000,786000,0
20250508,170600,758215000,786000,786000,786000,786000,0
20250508,170500,758215000,786000,786000,786000,786000,0
20250508,170400,758215000,786000,786000,786000,786000,0
20250508,170300,758215000,786000,786000,786000,786000,0
20250508,170200,758215000,786000,786000,786000,786000,0
20250508,170100,758215000,786000,786000,786000,786000,0
20250508,170000,758215000,786000,786000,786000,786000,0
20250508,165900,758215000,786000,786000,786000,786000,0
20250508,165800,758215000,786000,786000,786000,786000,0
20250508,165700,758215000,786000,786000,786000,786000,0
20250508,165600,758215000,786000,786000,786000,786000,0
20250508,165500,758215000,786000,786000,786000,786000,0
20250508,165400,758215000,786000,786000,786000,786000,29
20250508,165300,758215000,786000,786000,786000,786000,0
20250508,165200,758215000,786000,786000,786000,786000,0
20250508,165100,758215000,786000,786000,786000,786000,0
20250508,165000,758215000,786000,786000,786000,786000,0
20250508,164900,758215000,786000,786000,786000,786000,0
20250508,164800,758215000,786000,786000,786000,786000,0
20250508,164700,758215000,786000,786000,786000,786000,0
20250508,164600,758215000,786000,786000,786000,786000,0
20250508,164500,758215000,786000,786000,786000,786000,0
20250508,164400,758215000,786000,786000,786000,786000,0
20250508,164300,758215000,786000,786000,786000,786000,0
20250508,164200,758215000,786000,786000,786000,786000,0
20250508,164100,758215000,786000,786000,786000,786000,0
20250508,164000,758215000,786000,786000,786000,786000,0
20250508,163900,758215000,786000,786000,786000,786000,0
20250508,163800,758215000,786000,786000,786000,786000,0
20250508,163700,758215000,786000,786000,786000,786000,0
20250508,163600,758215000,786000,786000,786000,786000,0
20250508,163500,758215000,786000,786000,786000,786000,0
20250508,163400,758215000,786000,786000,786000,786000,0
20250508,163300,758215000,786000,786000,786000,786000,0
20250508,163200,758215000,786000,786000,786000,786000,0
20250508,163100,758215000,786000,786000,786000,786000,0
20250508,163000,758215000,786000,786000,786000,786000,0
20250508,162900,758215000,786000,786000,786000,786000,0
20250508,162800,758215000,786000,786000,786000,786000,0
20250508,162700,758215000,786000,786000,786000,786000,0
20250508,162600,758215000,786000,786000,786000,786000,0
20250508,162500,758215000,786000,786000,786000,786000,0
20250508,162400,758215000,786000,786000,786000,786000,29
20250508,162300,758215000,786000,786000,786000,786000,0
20250508,162200,758215000,786000,786000,786000,786000,0
20250508,162100,758215000,786000,786000,786000,786000,0
20250508,162000,758215000,786000,786000,786000,786000,0
20250508,161900,758215000,786000,786000,786000,786000,0
20250508,161800,758215000,786000,786000,786000,786000,0
20250508,161700,758215000,786000,786000,786000,786000,0
20250508,161600,758215000,786000,786000,786000,786000,0
20250508,161500,758215000,786000,786000,786000,786000,0
20250508,161400,758215000,786000,786000,786000,786000,0
20250508,161300,758215000,786000,786000,786000,786000,0
20250508,161200,758215000,786000,786000,786000,786000,0
20250508,161100,758215000,786000,786000,786000,786000,0
20250508,161000,758215000,786000,786000,786000,786000,0
20250508,160900,758215000,786000,786000,786000,786000,0
20250508,160800,758215000,786000,786000,786000,786000,0
20250508,160700,758215000,786000,786000,786000,786000,0
20250508,160600,758215000,786000,786000,786000,786000,0
20250508,160500,758215000,786000,786000,786000,786000,0
20250508,160400,758215000,786000,786000,786000,786000,0
20250508,160300,758215000,786000,786000,786000,786000,0
20250508,160200,758215000,786000,786000,786000,786000,0
20250508,160100,758215000,786000,786000,786000,786000,0
20250508,160000,758215000,786000,786000,786000,786000,0
20250508,155900,758215000,786000,786000,786000,786000,0
20250508,155800,758215000,786000,786000,786000,786000,0
20250508,155700,758215000,786000,786000,786000,786000,0
20250508,155600,758215000,786000,786000,786000,786000,0
20250508,155500,758215000,786000,786000,786000,786000,0
20250508,155400,758215000,786000,786000,786000,786000,29
20250508,155300,758215000,786000,786000,786000,786000,0
20250508,155200,758215000,786000,786000,786000,786000,0
20250508,155100,758215000,786000,786000,786000,786000,0
20250508,155000,758215000,786000,786000,786000,786000,0
20250508,154900,758215000,786000,786000,786000,786000,0
20250508,154800,758215000,786000,786000,786000,786000,0
20250508,154700,758215000,786000,786000,786000,786000,0
20250508,154600,758215000,786000,786000,786000,786000,0
20250508,154500,758215000,786000,786000,786000,786000,0
20250508,154400,758215000,786000,786000,786000,786000,0
20250508,154300,758215000,786000,786000,786000,786000,0
20250508,154200,758215000,786000,786000,786000,786000,0
20250508,154100,758215000,786000,786000,786000,786000,0
20250508,154000,758215000,786000,786000,786000,786000,0
20250508,153900,758215000,786000,786000,786000,786000,0
20250508,153800,758215000,786000,786000,786000,786000,0
20250508,153700,758215000,786000,786000,786000,786000,0
20250508,153600,758215000,786000,786000,786000,786000,0
20250508,153500,758215000,786000,786000,786000,786000,0
20250508,153400,758215000,786000,786000,786000,786000,0
20250508,153300,758215000,786000,786000,786000,786000,0
20250508,153200,758215000,786000,786000,786000,786000,0
20250508,153100,758215000,786000,786000,786000,786000,0
20250508,153000,758215000,786000,786000,786000,786000,29
20250508,152900,735421000,786000,786000,786000,786000,0
20250508,152800,735421000,786000,786000,786000,786000,0
20250508,152700,735421000,786000,786000,786000,786000,0
20250508,152600,735421000,786000,786000,786000,786000,0
20250508,152500,735421000,786000,786000,786000,786000,0
20250508,152400,735421000,786000,786000,786000,786000,0
20250508,152300,735421000,786000,786000,786000,786000,0
20250508,152200,735421000,786000,786000,786000,786000,0
20250508,152100,735421000,786000,786000,786000,786000,0
20250508,152000,735421000,786000,786000,786000,786000,0
20250508,151900,735421000,786000,786000,786000,786000,1
20250508,151800,734635000,787000,787000,787000,787000,0
20250508,151700,734635000,787000,787000,787000,787000,0
20250508,151600,734635000,787000,787000,787000,787000,2
20250508,151500,733061000,786000,786000,786000,786000,0
20250508,151400,733061000,786000,787000,787000,786000,3
20250508,151300,730702000,787000,787000,787000,787000,2
20250508,151200,729128000,787000,787000,787000,787000,1
20250508,151100,728341000,787000,787000,787000,787000,1
20250508,151000,727554000,787000,788000,788000,787000,3
20250508,150900,725192000,788000,788000,788000,788000,10
20250508,150800,717312000,788000,788000,788000,788000,1
20250508,150700,716524000,788000,788000,788000,788000,4
20250508,150600,713372000,789000,789000,789000,789000,0
20250508,150500,713372000,789000,789000,789000,789000,0
20250508,150400,713372000,789000,789000,789000,789000,0
20250508,150300,713372000,789000,789000,789000,789000,1
20250508,150200,712583000,788000,788000,788000,788000,1
20250508,150100,711795000,788000,788000,788000,788000,0
20250508,150000,711795000,788000,788000,788000,788000,1
20250508,145900,711007000,789000,789000,789000,789000,2
20250508,145800,709429000,789000,789000,789000,789000,0
20250508,145700,709429000,789000,789000,789000,789000,1
20250508,145600,708640000,789000,790000,790000,789000,2
20250508,145500,707061000,789000,789000,789000,789000,0
20250508,145400,707061000,789000,789000,789000,789000,1
20250508,145300,706272000,790000,790000,790000,790000,0
20250508,145200,706272000,790000,790000,790000,790000,0
20250508,145100,706272000,790000,790000,790000,789000,8
20250508,145000,699958000,790000,790000,790000,790000,0
20250508,144900,699958000,790000,790000,790000,790000,1
20250508,144800,699168000,791000,791000,791000,791000,1
20250508,144700,698377000,791000,791000,791000,791000,1
20250508,144600,697586000,791000,791000,791000,791000,0
20250508,144500,697586000,791000,791000,791000,791000,0
20250508,144400,697586000,791000,791000,791000,791000,1
20250508,144300,696795000,793000,790000,793000,790000,6
20250508,144200,692052000,790000,790000,790000,790000,1
20250508,144100,691262000,789000,789000,789000,789000,0
20250508,144000,691262000,789000,789000,789000,789000,0
20250508,143900,691262000,789000,790000,790000,789000,2
20250508,143800,689683000,790000,790000,790000,789000,3
20250508,143700,687314000,790000,790000,790000,790000,0
20250508,143600,687314000,790000,791000,791000,790000,3
20250508,143500,684943000,791000,791000,791000,791000,1
20250508,143400,684152000,790000,790000,790000,790000,1
20250508,143300,683362000,790000,790000,790000,790000,0
20250508,143200,683362000,790000,791000,791000,790000,2
20250508,143100,681781000,792000,790000,792000,790000,2
20250508,143000,680199000,790000,790000,790000,790000,0
20250508,142900,680199000,790000,790000,790000,790000,2
20250508,142800,678619000,790000,790000,790000,790000,1
20250508,142700,677829000,790000,790000,790000,790000,0
20250508,142600,677829000,790000,790000,790000,790000,0
20250508,142500,677829000,790000,790000,790000,790000,1
20250508,142400,677039000,790000,790000,790000,790000,0
20250508,142300,677039000,790000,790000,790000,790000,1
20250508,142200,676249000,790000,790000,790000,790000,1
20250508,142100,675459000,790000,790000,790000,790000,0
20250508,142000,675459000,790000,790000,790000,790000,1
20250508,141900,674669000,790000,790000,790000,790000,0
20250508,141800,674669000,790000,789000,790000,789000,3
20250508,141700,672300000,790000,790000,790000,790000,0
20250508,141600,672300000,790000,791000,791000,790000,3
20250508,141500,669929000,790000,790000,790000,790000,1
20250508,141400,669139000,791000,791000,791000,791000,0
20250508,141300,669139000,791000,791000,791000,791000,0
20250508,141200,669139000,791000,791000,791000,791000,1
20250508,141100,668348000,792000,792000,792000,792000,1
20250508,141000,667556000,791000,791000,791000,791000,0
20250508,140900,667556000,791000,791000,791000,791000,3
20250508,140800,665183000,791000,791000,791000,791000,1
20250508,140700,664392000,791000,791000,791000,791000,0
20250508,140600,664392000,791000,791000,791000,791000,0
20250508,140500,664392000,791000,791000,791000,791000,1
20250508,140400,663601000,792000,792000,792000,792000,0
20250508,140300,663601000,792000,790000,792000,790000,2
20250508,140200,662019000,790000,790000,790000,790000,0
20250508,140100,662019000,790000,790000,790000,790000,0
20250508,140000,662019000,790000,790000,790000,790000,1
20250508,135900,661229000,790000,790000,790000,790000,1
20250508,135800,660439000,790000,790000,790000,790000,0
20250508,135700,660439000,790000,790000,790000,790000,0
20250508,135600,660439000,790000,791000,791000,790000,3
20250508,135500,658068000,790000,790000,790000,790000,0
20250508,135400,658068000,790000,790000,790000,790000,0
20250508,135300,658068000,790000,790000,790000,790000,1
20250508,135200,657278000,790000,790000,790000,790000,1
20250508,135100,656488000,790000,790000,790000,790000,0
20250508,135000,656488000,790000,790000,790000,790000,1
20250508,134900,655698000,790000,790000,790000,790000,0
20250508,134800,655698000,790000,790000,790000,790000,0
20250508,134700,655698000,790000,790000,790000,790000,1
20250508,134600,654908000,790000,790000,790000,790000,1
20250508,134500,654118000,789000,789000,789000,789000,0
20250508,134400,654118000,789000,789000,789000,789000,1
20250508,134300,653329000,790000,790000,790000,790000,1
20250508,134200,652539000,790000,790000,790000,790000,0
20250508,134100,652539000,790000,790000,790000,790000,1
20250508,134000,651749000,790000,790000,790000,790000,2
20250508,133900,650169000,790000,790000,790000,790000,0
20250508,133800,650169000,790000,790000,790000,790000,1
20250508,133700,649379000,789000,790000,790000,789000,2
20250508,133600,647800000,789000,791000,791000,789000,9
20250508,133500,640689000,790000,790000,790000,790000,0
20250508,133400,640689000,790000,790000,790000,790000,1
20250508,133300,639899000,791000,791000,791000,791000,4
20250508,133200,636735000,790000,790000,790000,790000,0
20250508,133100,636735000,790000,790000,790000,790000,0
20250508,133000,636735000,790000,790000,790000,790000,0
20250508,132900,636735000,790000,790000,790000,790000,1
20250508,132800,635945000,790000,790000,790000,790000,0
20250508,132700,635945000,790000,790000,790000,790000,0
20250508,132600,635945000,790000,790000,790000,790000,1
20250508,132500,635155000,790000,790000,790000,790000,2
20250508,132400,633575000,790000,790000,790000,790000,0
20250508,132300,633575000,790000,790000,790000,790000,0
20250508,132200,633575000,790000,790000,790000,790000,0
20250508,132100,633575000,790000,790000,790000,790000,4
20250508,132000,630415000,791000,791000,791000,791000,1
20250508,131900,629624000,791000,791000,791000,791000,0
20250508,131800,629624000,791000,791000,791000,791000,0
20250508,131700,629624000,791000,791000,791000,791000,1
20250508,131600,628833000,791000,791000,791000,791000,1
20250508,131500,628042000,791000,791000,791000,791000,1
20250508,131400,627251000,790000,790000,790000,790000,0
20250508,131300,627251000,790000,790000,790000,790000,1
20250508,131200,626461000,790000,790000,790000,790000,0
20250508,131100,626461000,790000,790000,790000,790000,6
20250508,131000,621721000,789000,789000,789000,789000,0
20250508,130900,621721000,789000,789000,789000,789000,0
20250508,130800,621721000,789000,789000,789000,789000,0
20250508,130700,621721000,789000,789000,789000,789000,1
20250508,130600,620932000,789000,789000,789000,789000,5
20250508,130500,616987000,789000,789000,789000,789000,0
20250508,130400,616987000,789000,789000,789000,789000,1
20250508,130300,616198000,789000,789000,789000,789000,0
20250508,130200,616198000,789000,789000,789000,789000,0
20250508,130100,616198000,789000,789000,789000,789000,0
20250508,130000,616198000,789000,789000,789000,789000,1
20250508,125900,615409000,788000,789000,789000,788000,10
20250508,125800,607520000,788000,789000,789000,788000,2
20250508,125700,605943000,788000,788000,788000,788000,0
20250508,125600,605943000,788000,788000,788000,788000,0
20250508,125500,605943000,788000,788000,788000,788000,5
20250508,125400,602003000,788000,788000,788000,788000,1
20250508,125300,601215000,789000,789000,789000,789000,1
20250508,125200,600426000,789000,789000,789000,789000,0
20250508,125100,600426000,789000,789000,789000,789000,1
20250508,125000,599637000,788000,788000,788000,788000,0
20250508,124900,599637000,788000,788000,788000,788000,2
20250508,124800,598061000,789000,789000,789000,789000,0
20250508,124700,598061000,789000,788000,789000,788000,4
20250508,124600,594908000,787000,787000,787000,787000,0
20250508,124500,594908000,787000,787000,787000,787000,0
20250508,124400,594908000,787000,787000,787000,787000,0
20250508,124300,594908000,787000,787000,787000,787000,0
20250508,124200,594908000,787000,787000,787000,787000,1
20250508,124100,594121000,788000,788000,788000,788000,0
20250508,124000,594121000,788000,788000,788000,788000,2
20250508,123900,592545000,787000,787000,787000,787000,1
20250508,123800,591758000,788000,788000,788000,788000,1
20250508,123700,590970000,787000,787000,787000,787000,1
20250508,123600,590183000,788000,788000,788000,788000,0
20250508,123500,590183000,788000,788000,788000,788000,0
20250508,123400,590183000,788000,788000,788000,788000,2
20250508,123300,588607000,788000,788000,788000,788000,2
20250508,123200,587031000,788000,788000,788000,788000,1
20250508,123100,586243000,788000,788000,788000,788000,0
20250508,123000,586243000,788000,788000,788000,788000,0
20250508,122900,586243000,788000,788000,788000,788000,0
20250508,122800,586243000,788000,788000,788000,788000,1
20250508,122700,585455000,789000,789000,789000,789000,1
20250508,122600,584666000,788000,788000,788000,788000,1
20250508,122500,583878000,787000,787000,787000,787000,1
20250508,122400,583091000,788000,788000,788000,788000,0
20250508,122300,583091000,788000,788000,788000,788000,0
20250508,122200,583091000,788000,788000,788000,788000,2
20250508,122100,581515000,787000,787000,787000,787000,0
20250508,122000,581515000,787000,787000,787000,787000,1
20250508,121900,580728000,788000,788000,788000,788000,2
20250508,121800,579152000,787000,787000,787000,787000,1
20250508,121700,578365000,788000,788000,788000,788000,1
20250508,121600,577577000,787000,787000,787000,787000,0
20250508,121500,577577000,787000,787000,787000,787000,1
20250508,121400,576790000,788000,788000,788000,788000,0
20250508,121300,576790000,788000,788000,788000,788000,0
20250508,121200,576790000,788000,788000,788000,788000,1
20250508,121100,576002000,788000,788000,788000,788000,0
20250508,121000,576002000,788000,788000,788000,788000,1
20250508,120900,575214000,787000,787000,787000,787000,0
20250508,120800,575214000,787000,788000,788000,787000,7
20250508,120700,569699000,788000,788000,788000,788000,0
20250508,120600,569699000,788000,788000,788000,788000,1
20250508,120500,568911000,787000,787000,787000,787000,0
20250508,120400,568911000,787000,787000,787000,787000,0
20250508,120300,568911000,787000,787000,787000,787000,1
20250508,120200,568124000,788000,788000,788000,788000,0
20250508,120100,568124000,788000,788000,788000,788000,0
20250508,120000,568124000,788000,788000,788000,788000,0
20250508,115900,568124000,788000,787000,788000,787000,2
20250508,115800,566549000,788000,788000,788000,788000,0
20250508,115700,566549000,788000,788000,788000,788000,1
20250508,115600,565761000,788000,788000,788000,788000,0
20250508,115500,565761000,788000,788000,788000,788000,0
20250508,115400,565761000,788000,788000,788000,788000,0
20250508,115300,565761000,788000,788000,788000,788000,1
20250508,115200,564973000,787000,787000,787000,787000,0
20250508,115100,564973000,787000,788000,788000,787000,2
20250508,115000,563398000,787000,787000,787000,787000,0
20250508,114900,563398000,787000,787000,787000,787000,1
20250508,114800,562611000,787000,787000,787000,787000,0
20250508,114700,562611000,787000,787000,787000,787000,0
20250508,114600,562611000,787000,788000,788000,787000,2
20250508,114500,561036000,788000,788000,788000,788000,0
20250508,114400,561036000,788000,787000,788000,787000,4
20250508,114300,557886000,788000,788000,788000,788000,1
20250508,114200,557098000,787000,787000,787000,787000,0
20250508,114100,557098000,787000,787000,787000,787000,0
20250508,114000,557098000,787000,787000,787000,787000,2
20250508,113900,555524000,787000,787000,787000,787000,1
20250508,113800,554737000,788000,788000,788000,788000,0
20250508,113700,554737000,788000,788000,788000,788000,2
20250508,113600,553161000,788000,788000,788000,788000,0
20250508,113500,553161000,788000,788000,788000,788000,0
20250508,113400,553161000,788000,788000,788000,788000,1
20250508,113300,552373000,788000,788000,788000,788000,0
20250508,113200,552373000,788000,788000,788000,788000,5
20250508,113100,548433000,788000,788000,788000,788000,1
20250508,113000,547645000,787000,787000,787000,787000,1
20250508,112900,546858000,788000,788000,788000,788000,1
20250508,112800,546070000,787000,787000,787000,787000,0
20250508,112700,546070000,787000,787000,787000,787000,2
20250508,112600,544496000,787000,787000,787000,787000,0
20250508,112500,544496000,787000,787000,787000,787000,1
20250508,112400,543709000,788000,788000,788000,788000,1
20250508,112300,542921000,787000,787000,787000,787000,0
20250508,112200,542921000,787000,788000,788000,787000,8
20250508,112100,536618000,788000,788000,788000,788000,1
20250508,112000,535830000,788000,788000,788000,788000,1
20250508,111900,535042000,787000,787000,787000,787000,1
20250508,111800,534255000,787000,787000,787000,787000,1
20250508,111700,533468000,786000,786000,786000,786000,2
20250508,111600,531896000,787000,787000,787000,787000,6
20250508,111500,527174000,787000,787000,787000,787000,0
20250508,111400,527174000,787000,787000,787000,787000,1
20250508,111300,526387000,786000,786000,786000,786000,1
20250508,111200,525601000,787000,787000,787000,787000,1
20250508,111100,524814000,787000,787000,787000,787000,0
20250508,111000,524814000,787000,787000,787000,787000,0
20250508,110900,524814000,787000,787000,787000,787000,8
20250508,110800,518518000,787000,787000,787000,787000,0
20250508,110700,518518000,787000,787000,787000,787000,1
20250508,110600,517731000,786000,786000,786000,786000,0
20250508,110500,517731000,786000,787000,787000,786000,3
20250508,110400,515371000,786000,786000,786000,786000,0
20250508,110300,515371000,786000,786000,786000,786000,1
20250508,110200,514585000,787000,787000,787000,787000,1
20250508,110100,513798000,787000,787000,787000,787000,1
20250508,110000,513011000,787000,787000,787000,787000,1
20250508,105900,512224000,788000,788000,788000,788000,0
20250508,105800,512224000,788000,788000,788000,788000,1
20250508,105700,511436000,787000,787000,787000,787000,0
20250508,105600,511436000,787000,787000,787000,787000,1
20250508,105500,510649000,788000,788000,788000,788000,0
20250508,105400,510649000,788000,788000,788000,788000,1
20250508,105300,509861000,788000,788000,788000,788000,0
20250508,105200,509861000,788000,788000,788000,788000,1
20250508,105100,509073000,789000,789000,789000,789000,2
20250508,105000,507495000,789000,789000,789000,789000,0
20250508,104900,507495000,789000,789000,789000,789000,0
20250508,104800,507495000,789000,790000,790000,789000,2
20250508,104700,505916000,790000,790000,790000,790000,0
20250508,104600,505916000,790000,790000,790000,790000,0
20250508,104500,505916000,790000,790000,790000,790000,1
20250508,104400,505126000,789000,789000,789000,789000,1
20250508,104300,504337000,790000,790000,790000,790000,0
20250508,104200,504337000,790000,790000,790000,790000,1
20250508,104100,503547000,790000,791000,791000,790000,2
20250508,104000,501966000,791000,791000,791000,791000,0
20250508,103900,501966000,791000,790000,791000,790000,2
20250508,103800,500385000,791000,791000,791000,791000,17
20250508,103700,486938000,791000,791000,791000,791000,0
20250508,103600,486938000,791000,791000,791000,791000,0
20250508,103500,486938000,791000,791000,791000,791000,1
20250508,103400,486147000,791000,791000,791000,791000,0
20250508,103300,486147000,791000,791000,791000,791000,0
20250508,103200,486147000,791000,790000,791000,790000,3
20250508,103100,483776000,790000,790000,790000,790000,1
20250508,103000,482986000,790000,791000,791000,790000,2
20250508,102900,481405000,791000,791000,791000,791000,0
20250508,102800,481405000,791000,791000,791000,791000,0
20250508,102700,481405000,791000,791000,791000,791000,1
20250508,102600,480614000,791000,791000,791000,791000,1
20250508,102500,479823000,791000,791000,791000,791000,0
20250508,102400,479823000,791000,791000,791000,791000,1
20250508,102300,479032000,791000,791000,791000,791000,0
20250508,102200,479032000,791000,791000,791000,791000,1
20250508,102100,478241000,792000,791000,792000,791000,3
20250508,102000,475867000,792000,792000,792000,792000,0
20250508,101900,475867000,792000,792000,792000,792000,1
20250508,101800,475075000,792000,792000,792000,792000,1
20250508,101700,474283000,792000,792000,792000,792000,0
20250508,101600,474283000,792000,792000,792000,792000,0
20250508,101500,474283000,792000,792000,792000,792000,1
20250508,101400,473491000,792000,792000,792000,792000,1
20250508,101300,472699000,793000,793000,793000,793000,1
20250508,101200,471906000,793000,793000,793000,793000,0
20250508,101100,471906000,793000,793000,793000,793000,0
20250508,101000,471906000,793000,792000,793000,792000,2
20250508,100900,470321000,793000,793000,793000,793000,0
20250508,100800,470321000,793000,793000,793000,793000,20
20250508,100700,454461000,792000,792000,792000,792000,0
20250508,100600,454461000,792000,792000,792000,792000,4
20250508,100500,451293000,791000,791000,791000,791000,0
20250508,100400,451293000,791000,791000,791000,791000,0
20250508,100300,451293000,791000,791000,791000,791000,50
20250508,100200,411743000,791000,791000,791000,791000,51
20250508,100100,371402000,792000,796000,796000,792000,44
20250508,100000,336465000,799000,797000,799000,797000,10
20250508,095900,328489000,800000,800000,800000,800000,0
20250508,095800,328489000,800000,800000,800000,800000,0
20250508,095700,328489000,800000,797000,800000,797000,26
20250508,095600,307701000,797000,797000,797000,797000,0
20250508,095500,307701000,797000,797000,797000,797000,1
20250508,095400,306904000,796000,796000,796000,796000,1
20250508,095300,306108000,796000,796000,796000,796000,0
20250508,095200,306108000,796000,796000,796000,796000,5
20250508,095100,302128000,796000,796000,796000,796000,5
20250508,095000,298148000,796000,796000,796000,796000,15
20250508,094900,286208000,796000,798000,798000,796000,20
20250508,094800,270254000,798000,798000,798000,798000,9
20250508,094700,263072000,798000,798000,798000,798000,27
20250508,094600,241526000,798000,798000,798000,798000,1
20250508,094500,240728000,798000,799000,799000,798000,27
20250508,094400,219162000,800000,800000,800000,800000,0
20250508,094300,219162000,800000,800000,800000,800000,1
20250508,094200,218362000,802000,802000,802000,802000,1
20250508,094100,217560000,802000,802000,802000,802000,1
20250508,094000,216758000,801000,799000,801000,799000,15
20250508,093900,204753000,800000,800000,800000,800000,0
20250508,093800,204753000,800000,800000,800000,800000,0
20250508,093700,204753000,800000,800000,800000,800000,1
20250508,093600,203953000,800000,799000,800000,799000,9
20250508,093500,196757000,799000,800000,800000,799000,18
20250508,093400,182368000,800000,800000,800000,800000,0
20250508,093300,182368000,800000,800000,800000,800000,1
20250508,093200,181568000,800000,800000,801000,800000,13
20250508,093100,171163000,799000,799000,799000,799000,0
20250508,093000,171163000,799000,799000,799000,799000,2
20250508,092900,169565000,800000,798000,800000,798000,25
20250508,092800,149585000,798000,797000,798000,797000,10
20250508,092700,141613000,797000,797000,797000,797000,12
20250508,092600,132049000,797000,796000,799000,796000,17
20250508,092500,118476000,796000,795000,796000,792000,40
20250508,092400,86736000,795000,795000,795000,795000,8
20250508,092300,80376000,795000,795000,797000,795000,10
20250508,092200,72424000,794000,794000,794000,794000,2
20250508,092100,70836000,793000,792000,793000,792000,5
20250508,092000,66874000,791000,791000,791000,791000,1
20250508,091900,66083000,792000,792000,792000,792000,1
20250508,091800,65291000,792000,792000,792000,792000,0
20250508,091700,65291000,792000,792000,792000,792000,0
20250508,091600,65291000,792000,792000,792000,792000,0
20250508,091500,65291000,792000,792000,792000,792000,0
20250508,091400,65291000,792000,792000,792000,792000,0
20250508,091300,65291000,792000,793000,793000,792000,4
20250508,091200,62120000,793000,793000,793000,793000,1
20250508,091100,61327000,793000,789000,794000,789000,19
20250508,091000,46299000,790000,790000,790000,788000,5
20250508,090900,42351000,791000,791000,791000,791000,1
20250508,090800,41560000,790000,790000,790000,790000,0
20250508,090700,41560000,790000,793000,793000,790000,3
20250508,090600,39187000,792000,792000,792000,792000,3
20250508,090500,36811000,786000,786000,786000,786000,2
20250508,090400,35239000,787000,789000,789000,787000,6
20250508,090300,30507000,789000,784000,790000,784000,17
20250508,090200,17122000,784000,783000,784000,783000,3
20250508,090100,14772000,786000,786000,786000,786000,1
20250508,090000,13986000,780000,776000,780000,776000,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182400 758215000 786000 786000 786000 786000 29
3 20250508 182300 758215000 786000 786000 786000 786000 0
4 20250508 182200 758215000 786000 786000 786000 786000 0
5 20250508 182100 758215000 786000 786000 786000 786000 0
6 20250508 182000 758215000 786000 786000 786000 786000 0
7 20250508 181900 758215000 786000 786000 786000 786000 0
8 20250508 181800 758215000 786000 786000 786000 786000 0
9 20250508 181700 758215000 786000 786000 786000 786000 0
10 20250508 181600 758215000 786000 786000 786000 786000 0
11 20250508 181500 758215000 786000 786000 786000 786000 0
12 20250508 181400 758215000 786000 786000 786000 786000 0
13 20250508 181300 758215000 786000 786000 786000 786000 0
14 20250508 181200 758215000 786000 786000 786000 786000 0
15 20250508 181100 758215000 786000 786000 786000 786000 0
16 20250508 181000 758215000 786000 786000 786000 786000 0
17 20250508 180900 758215000 786000 786000 786000 786000 0
18 20250508 180800 758215000 786000 786000 786000 786000 0
19 20250508 180700 758215000 786000 786000 786000 786000 0
20 20250508 180600 758215000 786000 786000 786000 786000 0
21 20250508 180500 758215000 786000 786000 786000 786000 0
22 20250508 180400 758215000 786000 786000 786000 786000 0
23 20250508 180300 758215000 786000 786000 786000 786000 0
24 20250508 180200 758215000 786000 786000 786000 786000 0
25 20250508 180100 758215000 786000 786000 786000 786000 0
26 20250508 180000 758215000 786000 786000 786000 786000 0
27 20250508 175900 758215000 786000 786000 786000 786000 0
28 20250508 175800 758215000 786000 786000 786000 786000 0
29 20250508 175700 758215000 786000 786000 786000 786000 0
30 20250508 175600 758215000 786000 786000 786000 786000 0
31 20250508 175500 758215000 786000 786000 786000 786000 0
32 20250508 175400 758215000 786000 786000 786000 786000 29
33 20250508 175300 758215000 786000 786000 786000 786000 0
34 20250508 175200 758215000 786000 786000 786000 786000 0
35 20250508 175100 758215000 786000 786000 786000 786000 0
36 20250508 175000 758215000 786000 786000 786000 786000 0
37 20250508 174900 758215000 786000 786000 786000 786000 0
38 20250508 174800 758215000 786000 786000 786000 786000 0
39 20250508 174700 758215000 786000 786000 786000 786000 0
40 20250508 174600 758215000 786000 786000 786000 786000 0
41 20250508 174500 758215000 786000 786000 786000 786000 0
42 20250508 174400 758215000 786000 786000 786000 786000 0
43 20250508 174300 758215000 786000 786000 786000 786000 0
44 20250508 174200 758215000 786000 786000 786000 786000 0
45 20250508 174100 758215000 786000 786000 786000 786000 0
46 20250508 174000 758215000 786000 786000 786000 786000 0
47 20250508 173900 758215000 786000 786000 786000 786000 0
48 20250508 173800 758215000 786000 786000 786000 786000 0
49 20250508 173700 758215000 786000 786000 786000 786000 0
50 20250508 173600 758215000 786000 786000 786000 786000 0
51 20250508 173500 758215000 786000 786000 786000 786000 0
52 20250508 173400 758215000 786000 786000 786000 786000 0
53 20250508 173300 758215000 786000 786000 786000 786000 0
54 20250508 173200 758215000 786000 786000 786000 786000 0
55 20250508 173100 758215000 786000 786000 786000 786000 0
56 20250508 173000 758215000 786000 786000 786000 786000 0
57 20250508 172900 758215000 786000 786000 786000 786000 0
58 20250508 172800 758215000 786000 786000 786000 786000 0
59 20250508 172700 758215000 786000 786000 786000 786000 0
60 20250508 172600 758215000 786000 786000 786000 786000 0
61 20250508 172500 758215000 786000 786000 786000 786000 0
62 20250508 172400 758215000 786000 786000 786000 786000 29
63 20250508 172300 758215000 786000 786000 786000 786000 0
64 20250508 172200 758215000 786000 786000 786000 786000 0
65 20250508 172100 758215000 786000 786000 786000 786000 0
66 20250508 172000 758215000 786000 786000 786000 786000 0
67 20250508 171900 758215000 786000 786000 786000 786000 0
68 20250508 171800 758215000 786000 786000 786000 786000 0
69 20250508 171700 758215000 786000 786000 786000 786000 0
70 20250508 171600 758215000 786000 786000 786000 786000 0
71 20250508 171500 758215000 786000 786000 786000 786000 0
72 20250508 171400 758215000 786000 786000 786000 786000 0
73 20250508 171300 758215000 786000 786000 786000 786000 0
74 20250508 171200 758215000 786000 786000 786000 786000 0
75 20250508 171100 758215000 786000 786000 786000 786000 0
76 20250508 171000 758215000 786000 786000 786000 786000 0
77 20250508 170900 758215000 786000 786000 786000 786000 0
78 20250508 170800 758215000 786000 786000 786000 786000 0
79 20250508 170700 758215000 786000 786000 786000 786000 0
80 20250508 170600 758215000 786000 786000 786000 786000 0
81 20250508 170500 758215000 786000 786000 786000 786000 0
82 20250508 170400 758215000 786000 786000 786000 786000 0
83 20250508 170300 758215000 786000 786000 786000 786000 0
84 20250508 170200 758215000 786000 786000 786000 786000 0
85 20250508 170100 758215000 786000 786000 786000 786000 0
86 20250508 170000 758215000 786000 786000 786000 786000 0
87 20250508 165900 758215000 786000 786000 786000 786000 0
88 20250508 165800 758215000 786000 786000 786000 786000 0
89 20250508 165700 758215000 786000 786000 786000 786000 0
90 20250508 165600 758215000 786000 786000 786000 786000 0
91 20250508 165500 758215000 786000 786000 786000 786000 0
92 20250508 165400 758215000 786000 786000 786000 786000 29
93 20250508 165300 758215000 786000 786000 786000 786000 0
94 20250508 165200 758215000 786000 786000 786000 786000 0
95 20250508 165100 758215000 786000 786000 786000 786000 0
96 20250508 165000 758215000 786000 786000 786000 786000 0
97 20250508 164900 758215000 786000 786000 786000 786000 0
98 20250508 164800 758215000 786000 786000 786000 786000 0
99 20250508 164700 758215000 786000 786000 786000 786000 0
100 20250508 164600 758215000 786000 786000 786000 786000 0
101 20250508 164500 758215000 786000 786000 786000 786000 0
102 20250508 164400 758215000 786000 786000 786000 786000 0
103 20250508 164300 758215000 786000 786000 786000 786000 0
104 20250508 164200 758215000 786000 786000 786000 786000 0
105 20250508 164100 758215000 786000 786000 786000 786000 0
106 20250508 164000 758215000 786000 786000 786000 786000 0
107 20250508 163900 758215000 786000 786000 786000 786000 0
108 20250508 163800 758215000 786000 786000 786000 786000 0
109 20250508 163700 758215000 786000 786000 786000 786000 0
110 20250508 163600 758215000 786000 786000 786000 786000 0
111 20250508 163500 758215000 786000 786000 786000 786000 0
112 20250508 163400 758215000 786000 786000 786000 786000 0
113 20250508 163300 758215000 786000 786000 786000 786000 0
114 20250508 163200 758215000 786000 786000 786000 786000 0
115 20250508 163100 758215000 786000 786000 786000 786000 0
116 20250508 163000 758215000 786000 786000 786000 786000 0
117 20250508 162900 758215000 786000 786000 786000 786000 0
118 20250508 162800 758215000 786000 786000 786000 786000 0
119 20250508 162700 758215000 786000 786000 786000 786000 0
120 20250508 162600 758215000 786000 786000 786000 786000 0
121 20250508 162500 758215000 786000 786000 786000 786000 0
122 20250508 162400 758215000 786000 786000 786000 786000 29
123 20250508 162300 758215000 786000 786000 786000 786000 0
124 20250508 162200 758215000 786000 786000 786000 786000 0
125 20250508 162100 758215000 786000 786000 786000 786000 0
126 20250508 162000 758215000 786000 786000 786000 786000 0
127 20250508 161900 758215000 786000 786000 786000 786000 0
128 20250508 161800 758215000 786000 786000 786000 786000 0
129 20250508 161700 758215000 786000 786000 786000 786000 0
130 20250508 161600 758215000 786000 786000 786000 786000 0
131 20250508 161500 758215000 786000 786000 786000 786000 0
132 20250508 161400 758215000 786000 786000 786000 786000 0
133 20250508 161300 758215000 786000 786000 786000 786000 0
134 20250508 161200 758215000 786000 786000 786000 786000 0
135 20250508 161100 758215000 786000 786000 786000 786000 0
136 20250508 161000 758215000 786000 786000 786000 786000 0
137 20250508 160900 758215000 786000 786000 786000 786000 0
138 20250508 160800 758215000 786000 786000 786000 786000 0
139 20250508 160700 758215000 786000 786000 786000 786000 0
140 20250508 160600 758215000 786000 786000 786000 786000 0
141 20250508 160500 758215000 786000 786000 786000 786000 0
142 20250508 160400 758215000 786000 786000 786000 786000 0
143 20250508 160300 758215000 786000 786000 786000 786000 0
144 20250508 160200 758215000 786000 786000 786000 786000 0
145 20250508 160100 758215000 786000 786000 786000 786000 0
146 20250508 160000 758215000 786000 786000 786000 786000 0
147 20250508 155900 758215000 786000 786000 786000 786000 0
148 20250508 155800 758215000 786000 786000 786000 786000 0
149 20250508 155700 758215000 786000 786000 786000 786000 0
150 20250508 155600 758215000 786000 786000 786000 786000 0
151 20250508 155500 758215000 786000 786000 786000 786000 0
152 20250508 155400 758215000 786000 786000 786000 786000 29
153 20250508 155300 758215000 786000 786000 786000 786000 0
154 20250508 155200 758215000 786000 786000 786000 786000 0
155 20250508 155100 758215000 786000 786000 786000 786000 0
156 20250508 155000 758215000 786000 786000 786000 786000 0
157 20250508 154900 758215000 786000 786000 786000 786000 0
158 20250508 154800 758215000 786000 786000 786000 786000 0
159 20250508 154700 758215000 786000 786000 786000 786000 0
160 20250508 154600 758215000 786000 786000 786000 786000 0
161 20250508 154500 758215000 786000 786000 786000 786000 0
162 20250508 154400 758215000 786000 786000 786000 786000 0
163 20250508 154300 758215000 786000 786000 786000 786000 0
164 20250508 154200 758215000 786000 786000 786000 786000 0
165 20250508 154100 758215000 786000 786000 786000 786000 0
166 20250508 154000 758215000 786000 786000 786000 786000 0
167 20250508 153900 758215000 786000 786000 786000 786000 0
168 20250508 153800 758215000 786000 786000 786000 786000 0
169 20250508 153700 758215000 786000 786000 786000 786000 0
170 20250508 153600 758215000 786000 786000 786000 786000 0
171 20250508 153500 758215000 786000 786000 786000 786000 0
172 20250508 153400 758215000 786000 786000 786000 786000 0
173 20250508 153300 758215000 786000 786000 786000 786000 0
174 20250508 153200 758215000 786000 786000 786000 786000 0
175 20250508 153100 758215000 786000 786000 786000 786000 0
176 20250508 153000 758215000 786000 786000 786000 786000 29
177 20250508 152900 735421000 786000 786000 786000 786000 0
178 20250508 152800 735421000 786000 786000 786000 786000 0
179 20250508 152700 735421000 786000 786000 786000 786000 0
180 20250508 152600 735421000 786000 786000 786000 786000 0
181 20250508 152500 735421000 786000 786000 786000 786000 0
182 20250508 152400 735421000 786000 786000 786000 786000 0
183 20250508 152300 735421000 786000 786000 786000 786000 0
184 20250508 152200 735421000 786000 786000 786000 786000 0
185 20250508 152100 735421000 786000 786000 786000 786000 0
186 20250508 152000 735421000 786000 786000 786000 786000 0
187 20250508 151900 735421000 786000 786000 786000 786000 1
188 20250508 151800 734635000 787000 787000 787000 787000 0
189 20250508 151700 734635000 787000 787000 787000 787000 0
190 20250508 151600 734635000 787000 787000 787000 787000 2
191 20250508 151500 733061000 786000 786000 786000 786000 0
192 20250508 151400 733061000 786000 787000 787000 786000 3
193 20250508 151300 730702000 787000 787000 787000 787000 2
194 20250508 151200 729128000 787000 787000 787000 787000 1
195 20250508 151100 728341000 787000 787000 787000 787000 1
196 20250508 151000 727554000 787000 788000 788000 787000 3
197 20250508 150900 725192000 788000 788000 788000 788000 10
198 20250508 150800 717312000 788000 788000 788000 788000 1
199 20250508 150700 716524000 788000 788000 788000 788000 4
200 20250508 150600 713372000 789000 789000 789000 789000 0
201 20250508 150500 713372000 789000 789000 789000 789000 0
202 20250508 150400 713372000 789000 789000 789000 789000 0
203 20250508 150300 713372000 789000 789000 789000 789000 1
204 20250508 150200 712583000 788000 788000 788000 788000 1
205 20250508 150100 711795000 788000 788000 788000 788000 0
206 20250508 150000 711795000 788000 788000 788000 788000 1
207 20250508 145900 711007000 789000 789000 789000 789000 2
208 20250508 145800 709429000 789000 789000 789000 789000 0
209 20250508 145700 709429000 789000 789000 789000 789000 1
210 20250508 145600 708640000 789000 790000 790000 789000 2
211 20250508 145500 707061000 789000 789000 789000 789000 0
212 20250508 145400 707061000 789000 789000 789000 789000 1
213 20250508 145300 706272000 790000 790000 790000 790000 0
214 20250508 145200 706272000 790000 790000 790000 790000 0
215 20250508 145100 706272000 790000 790000 790000 789000 8
216 20250508 145000 699958000 790000 790000 790000 790000 0
217 20250508 144900 699958000 790000 790000 790000 790000 1
218 20250508 144800 699168000 791000 791000 791000 791000 1
219 20250508 144700 698377000 791000 791000 791000 791000 1
220 20250508 144600 697586000 791000 791000 791000 791000 0
221 20250508 144500 697586000 791000 791000 791000 791000 0
222 20250508 144400 697586000 791000 791000 791000 791000 1
223 20250508 144300 696795000 793000 790000 793000 790000 6
224 20250508 144200 692052000 790000 790000 790000 790000 1
225 20250508 144100 691262000 789000 789000 789000 789000 0
226 20250508 144000 691262000 789000 789000 789000 789000 0
227 20250508 143900 691262000 789000 790000 790000 789000 2
228 20250508 143800 689683000 790000 790000 790000 789000 3
229 20250508 143700 687314000 790000 790000 790000 790000 0
230 20250508 143600 687314000 790000 791000 791000 790000 3
231 20250508 143500 684943000 791000 791000 791000 791000 1
232 20250508 143400 684152000 790000 790000 790000 790000 1
233 20250508 143300 683362000 790000 790000 790000 790000 0
234 20250508 143200 683362000 790000 791000 791000 790000 2
235 20250508 143100 681781000 792000 790000 792000 790000 2
236 20250508 143000 680199000 790000 790000 790000 790000 0
237 20250508 142900 680199000 790000 790000 790000 790000 2
238 20250508 142800 678619000 790000 790000 790000 790000 1
239 20250508 142700 677829000 790000 790000 790000 790000 0
240 20250508 142600 677829000 790000 790000 790000 790000 0
241 20250508 142500 677829000 790000 790000 790000 790000 1
242 20250508 142400 677039000 790000 790000 790000 790000 0
243 20250508 142300 677039000 790000 790000 790000 790000 1
244 20250508 142200 676249000 790000 790000 790000 790000 1
245 20250508 142100 675459000 790000 790000 790000 790000 0
246 20250508 142000 675459000 790000 790000 790000 790000 1
247 20250508 141900 674669000 790000 790000 790000 790000 0
248 20250508 141800 674669000 790000 789000 790000 789000 3
249 20250508 141700 672300000 790000 790000 790000 790000 0
250 20250508 141600 672300000 790000 791000 791000 790000 3
251 20250508 141500 669929000 790000 790000 790000 790000 1
252 20250508 141400 669139000 791000 791000 791000 791000 0
253 20250508 141300 669139000 791000 791000 791000 791000 0
254 20250508 141200 669139000 791000 791000 791000 791000 1
255 20250508 141100 668348000 792000 792000 792000 792000 1
256 20250508 141000 667556000 791000 791000 791000 791000 0
257 20250508 140900 667556000 791000 791000 791000 791000 3
258 20250508 140800 665183000 791000 791000 791000 791000 1
259 20250508 140700 664392000 791000 791000 791000 791000 0
260 20250508 140600 664392000 791000 791000 791000 791000 0
261 20250508 140500 664392000 791000 791000 791000 791000 1
262 20250508 140400 663601000 792000 792000 792000 792000 0
263 20250508 140300 663601000 792000 790000 792000 790000 2
264 20250508 140200 662019000 790000 790000 790000 790000 0
265 20250508 140100 662019000 790000 790000 790000 790000 0
266 20250508 140000 662019000 790000 790000 790000 790000 1
267 20250508 135900 661229000 790000 790000 790000 790000 1
268 20250508 135800 660439000 790000 790000 790000 790000 0
269 20250508 135700 660439000 790000 790000 790000 790000 0
270 20250508 135600 660439000 790000 791000 791000 790000 3
271 20250508 135500 658068000 790000 790000 790000 790000 0
272 20250508 135400 658068000 790000 790000 790000 790000 0
273 20250508 135300 658068000 790000 790000 790000 790000 1
274 20250508 135200 657278000 790000 790000 790000 790000 1
275 20250508 135100 656488000 790000 790000 790000 790000 0
276 20250508 135000 656488000 790000 790000 790000 790000 1
277 20250508 134900 655698000 790000 790000 790000 790000 0
278 20250508 134800 655698000 790000 790000 790000 790000 0
279 20250508 134700 655698000 790000 790000 790000 790000 1
280 20250508 134600 654908000 790000 790000 790000 790000 1
281 20250508 134500 654118000 789000 789000 789000 789000 0
282 20250508 134400 654118000 789000 789000 789000 789000 1
283 20250508 134300 653329000 790000 790000 790000 790000 1
284 20250508 134200 652539000 790000 790000 790000 790000 0
285 20250508 134100 652539000 790000 790000 790000 790000 1
286 20250508 134000 651749000 790000 790000 790000 790000 2
287 20250508 133900 650169000 790000 790000 790000 790000 0
288 20250508 133800 650169000 790000 790000 790000 790000 1
289 20250508 133700 649379000 789000 790000 790000 789000 2
290 20250508 133600 647800000 789000 791000 791000 789000 9
291 20250508 133500 640689000 790000 790000 790000 790000 0
292 20250508 133400 640689000 790000 790000 790000 790000 1
293 20250508 133300 639899000 791000 791000 791000 791000 4
294 20250508 133200 636735000 790000 790000 790000 790000 0
295 20250508 133100 636735000 790000 790000 790000 790000 0
296 20250508 133000 636735000 790000 790000 790000 790000 0
297 20250508 132900 636735000 790000 790000 790000 790000 1
298 20250508 132800 635945000 790000 790000 790000 790000 0
299 20250508 132700 635945000 790000 790000 790000 790000 0
300 20250508 132600 635945000 790000 790000 790000 790000 1
301 20250508 132500 635155000 790000 790000 790000 790000 2
302 20250508 132400 633575000 790000 790000 790000 790000 0
303 20250508 132300 633575000 790000 790000 790000 790000 0
304 20250508 132200 633575000 790000 790000 790000 790000 0
305 20250508 132100 633575000 790000 790000 790000 790000 4
306 20250508 132000 630415000 791000 791000 791000 791000 1
307 20250508 131900 629624000 791000 791000 791000 791000 0
308 20250508 131800 629624000 791000 791000 791000 791000 0
309 20250508 131700 629624000 791000 791000 791000 791000 1
310 20250508 131600 628833000 791000 791000 791000 791000 1
311 20250508 131500 628042000 791000 791000 791000 791000 1
312 20250508 131400 627251000 790000 790000 790000 790000 0
313 20250508 131300 627251000 790000 790000 790000 790000 1
314 20250508 131200 626461000 790000 790000 790000 790000 0
315 20250508 131100 626461000 790000 790000 790000 790000 6
316 20250508 131000 621721000 789000 789000 789000 789000 0
317 20250508 130900 621721000 789000 789000 789000 789000 0
318 20250508 130800 621721000 789000 789000 789000 789000 0
319 20250508 130700 621721000 789000 789000 789000 789000 1
320 20250508 130600 620932000 789000 789000 789000 789000 5
321 20250508 130500 616987000 789000 789000 789000 789000 0
322 20250508 130400 616987000 789000 789000 789000 789000 1
323 20250508 130300 616198000 789000 789000 789000 789000 0
324 20250508 130200 616198000 789000 789000 789000 789000 0
325 20250508 130100 616198000 789000 789000 789000 789000 0
326 20250508 130000 616198000 789000 789000 789000 789000 1
327 20250508 125900 615409000 788000 789000 789000 788000 10
328 20250508 125800 607520000 788000 789000 789000 788000 2
329 20250508 125700 605943000 788000 788000 788000 788000 0
330 20250508 125600 605943000 788000 788000 788000 788000 0
331 20250508 125500 605943000 788000 788000 788000 788000 5
332 20250508 125400 602003000 788000 788000 788000 788000 1
333 20250508 125300 601215000 789000 789000 789000 789000 1
334 20250508 125200 600426000 789000 789000 789000 789000 0
335 20250508 125100 600426000 789000 789000 789000 789000 1
336 20250508 125000 599637000 788000 788000 788000 788000 0
337 20250508 124900 599637000 788000 788000 788000 788000 2
338 20250508 124800 598061000 789000 789000 789000 789000 0
339 20250508 124700 598061000 789000 788000 789000 788000 4
340 20250508 124600 594908000 787000 787000 787000 787000 0
341 20250508 124500 594908000 787000 787000 787000 787000 0
342 20250508 124400 594908000 787000 787000 787000 787000 0
343 20250508 124300 594908000 787000 787000 787000 787000 0
344 20250508 124200 594908000 787000 787000 787000 787000 1
345 20250508 124100 594121000 788000 788000 788000 788000 0
346 20250508 124000 594121000 788000 788000 788000 788000 2
347 20250508 123900 592545000 787000 787000 787000 787000 1
348 20250508 123800 591758000 788000 788000 788000 788000 1
349 20250508 123700 590970000 787000 787000 787000 787000 1
350 20250508 123600 590183000 788000 788000 788000 788000 0
351 20250508 123500 590183000 788000 788000 788000 788000 0
352 20250508 123400 590183000 788000 788000 788000 788000 2
353 20250508 123300 588607000 788000 788000 788000 788000 2
354 20250508 123200 587031000 788000 788000 788000 788000 1
355 20250508 123100 586243000 788000 788000 788000 788000 0
356 20250508 123000 586243000 788000 788000 788000 788000 0
357 20250508 122900 586243000 788000 788000 788000 788000 0
358 20250508 122800 586243000 788000 788000 788000 788000 1
359 20250508 122700 585455000 789000 789000 789000 789000 1
360 20250508 122600 584666000 788000 788000 788000 788000 1
361 20250508 122500 583878000 787000 787000 787000 787000 1
362 20250508 122400 583091000 788000 788000 788000 788000 0
363 20250508 122300 583091000 788000 788000 788000 788000 0
364 20250508 122200 583091000 788000 788000 788000 788000 2
365 20250508 122100 581515000 787000 787000 787000 787000 0
366 20250508 122000 581515000 787000 787000 787000 787000 1
367 20250508 121900 580728000 788000 788000 788000 788000 2
368 20250508 121800 579152000 787000 787000 787000 787000 1
369 20250508 121700 578365000 788000 788000 788000 788000 1
370 20250508 121600 577577000 787000 787000 787000 787000 0
371 20250508 121500 577577000 787000 787000 787000 787000 1
372 20250508 121400 576790000 788000 788000 788000 788000 0
373 20250508 121300 576790000 788000 788000 788000 788000 0
374 20250508 121200 576790000 788000 788000 788000 788000 1
375 20250508 121100 576002000 788000 788000 788000 788000 0
376 20250508 121000 576002000 788000 788000 788000 788000 1
377 20250508 120900 575214000 787000 787000 787000 787000 0
378 20250508 120800 575214000 787000 788000 788000 787000 7
379 20250508 120700 569699000 788000 788000 788000 788000 0
380 20250508 120600 569699000 788000 788000 788000 788000 1
381 20250508 120500 568911000 787000 787000 787000 787000 0
382 20250508 120400 568911000 787000 787000 787000 787000 0
383 20250508 120300 568911000 787000 787000 787000 787000 1
384 20250508 120200 568124000 788000 788000 788000 788000 0
385 20250508 120100 568124000 788000 788000 788000 788000 0
386 20250508 120000 568124000 788000 788000 788000 788000 0
387 20250508 115900 568124000 788000 787000 788000 787000 2
388 20250508 115800 566549000 788000 788000 788000 788000 0
389 20250508 115700 566549000 788000 788000 788000 788000 1
390 20250508 115600 565761000 788000 788000 788000 788000 0
391 20250508 115500 565761000 788000 788000 788000 788000 0
392 20250508 115400 565761000 788000 788000 788000 788000 0
393 20250508 115300 565761000 788000 788000 788000 788000 1
394 20250508 115200 564973000 787000 787000 787000 787000 0
395 20250508 115100 564973000 787000 788000 788000 787000 2
396 20250508 115000 563398000 787000 787000 787000 787000 0
397 20250508 114900 563398000 787000 787000 787000 787000 1
398 20250508 114800 562611000 787000 787000 787000 787000 0
399 20250508 114700 562611000 787000 787000 787000 787000 0
400 20250508 114600 562611000 787000 788000 788000 787000 2
401 20250508 114500 561036000 788000 788000 788000 788000 0
402 20250508 114400 561036000 788000 787000 788000 787000 4
403 20250508 114300 557886000 788000 788000 788000 788000 1
404 20250508 114200 557098000 787000 787000 787000 787000 0
405 20250508 114100 557098000 787000 787000 787000 787000 0
406 20250508 114000 557098000 787000 787000 787000 787000 2
407 20250508 113900 555524000 787000 787000 787000 787000 1
408 20250508 113800 554737000 788000 788000 788000 788000 0
409 20250508 113700 554737000 788000 788000 788000 788000 2
410 20250508 113600 553161000 788000 788000 788000 788000 0
411 20250508 113500 553161000 788000 788000 788000 788000 0
412 20250508 113400 553161000 788000 788000 788000 788000 1
413 20250508 113300 552373000 788000 788000 788000 788000 0
414 20250508 113200 552373000 788000 788000 788000 788000 5
415 20250508 113100 548433000 788000 788000 788000 788000 1
416 20250508 113000 547645000 787000 787000 787000 787000 1
417 20250508 112900 546858000 788000 788000 788000 788000 1
418 20250508 112800 546070000 787000 787000 787000 787000 0
419 20250508 112700 546070000 787000 787000 787000 787000 2
420 20250508 112600 544496000 787000 787000 787000 787000 0
421 20250508 112500 544496000 787000 787000 787000 787000 1
422 20250508 112400 543709000 788000 788000 788000 788000 1
423 20250508 112300 542921000 787000 787000 787000 787000 0
424 20250508 112200 542921000 787000 788000 788000 787000 8
425 20250508 112100 536618000 788000 788000 788000 788000 1
426 20250508 112000 535830000 788000 788000 788000 788000 1
427 20250508 111900 535042000 787000 787000 787000 787000 1
428 20250508 111800 534255000 787000 787000 787000 787000 1
429 20250508 111700 533468000 786000 786000 786000 786000 2
430 20250508 111600 531896000 787000 787000 787000 787000 6
431 20250508 111500 527174000 787000 787000 787000 787000 0
432 20250508 111400 527174000 787000 787000 787000 787000 1
433 20250508 111300 526387000 786000 786000 786000 786000 1
434 20250508 111200 525601000 787000 787000 787000 787000 1
435 20250508 111100 524814000 787000 787000 787000 787000 0
436 20250508 111000 524814000 787000 787000 787000 787000 0
437 20250508 110900 524814000 787000 787000 787000 787000 8
438 20250508 110800 518518000 787000 787000 787000 787000 0
439 20250508 110700 518518000 787000 787000 787000 787000 1
440 20250508 110600 517731000 786000 786000 786000 786000 0
441 20250508 110500 517731000 786000 787000 787000 786000 3
442 20250508 110400 515371000 786000 786000 786000 786000 0
443 20250508 110300 515371000 786000 786000 786000 786000 1
444 20250508 110200 514585000 787000 787000 787000 787000 1
445 20250508 110100 513798000 787000 787000 787000 787000 1
446 20250508 110000 513011000 787000 787000 787000 787000 1
447 20250508 105900 512224000 788000 788000 788000 788000 0
448 20250508 105800 512224000 788000 788000 788000 788000 1
449 20250508 105700 511436000 787000 787000 787000 787000 0
450 20250508 105600 511436000 787000 787000 787000 787000 1
451 20250508 105500 510649000 788000 788000 788000 788000 0
452 20250508 105400 510649000 788000 788000 788000 788000 1
453 20250508 105300 509861000 788000 788000 788000 788000 0
454 20250508 105200 509861000 788000 788000 788000 788000 1
455 20250508 105100 509073000 789000 789000 789000 789000 2
456 20250508 105000 507495000 789000 789000 789000 789000 0
457 20250508 104900 507495000 789000 789000 789000 789000 0
458 20250508 104800 507495000 789000 790000 790000 789000 2
459 20250508 104700 505916000 790000 790000 790000 790000 0
460 20250508 104600 505916000 790000 790000 790000 790000 0
461 20250508 104500 505916000 790000 790000 790000 790000 1
462 20250508 104400 505126000 789000 789000 789000 789000 1
463 20250508 104300 504337000 790000 790000 790000 790000 0
464 20250508 104200 504337000 790000 790000 790000 790000 1
465 20250508 104100 503547000 790000 791000 791000 790000 2
466 20250508 104000 501966000 791000 791000 791000 791000 0
467 20250508 103900 501966000 791000 790000 791000 790000 2
468 20250508 103800 500385000 791000 791000 791000 791000 17
469 20250508 103700 486938000 791000 791000 791000 791000 0
470 20250508 103600 486938000 791000 791000 791000 791000 0
471 20250508 103500 486938000 791000 791000 791000 791000 1
472 20250508 103400 486147000 791000 791000 791000 791000 0
473 20250508 103300 486147000 791000 791000 791000 791000 0
474 20250508 103200 486147000 791000 790000 791000 790000 3
475 20250508 103100 483776000 790000 790000 790000 790000 1
476 20250508 103000 482986000 790000 791000 791000 790000 2
477 20250508 102900 481405000 791000 791000 791000 791000 0
478 20250508 102800 481405000 791000 791000 791000 791000 0
479 20250508 102700 481405000 791000 791000 791000 791000 1
480 20250508 102600 480614000 791000 791000 791000 791000 1
481 20250508 102500 479823000 791000 791000 791000 791000 0
482 20250508 102400 479823000 791000 791000 791000 791000 1
483 20250508 102300 479032000 791000 791000 791000 791000 0
484 20250508 102200 479032000 791000 791000 791000 791000 1
485 20250508 102100 478241000 792000 791000 792000 791000 3
486 20250508 102000 475867000 792000 792000 792000 792000 0
487 20250508 101900 475867000 792000 792000 792000 792000 1
488 20250508 101800 475075000 792000 792000 792000 792000 1
489 20250508 101700 474283000 792000 792000 792000 792000 0
490 20250508 101600 474283000 792000 792000 792000 792000 0
491 20250508 101500 474283000 792000 792000 792000 792000 1
492 20250508 101400 473491000 792000 792000 792000 792000 1
493 20250508 101300 472699000 793000 793000 793000 793000 1
494 20250508 101200 471906000 793000 793000 793000 793000 0
495 20250508 101100 471906000 793000 793000 793000 793000 0
496 20250508 101000 471906000 793000 792000 793000 792000 2
497 20250508 100900 470321000 793000 793000 793000 793000 0
498 20250508 100800 470321000 793000 793000 793000 793000 20
499 20250508 100700 454461000 792000 792000 792000 792000 0
500 20250508 100600 454461000 792000 792000 792000 792000 4
501 20250508 100500 451293000 791000 791000 791000 791000 0
502 20250508 100400 451293000 791000 791000 791000 791000 0
503 20250508 100300 451293000 791000 791000 791000 791000 50
504 20250508 100200 411743000 791000 791000 791000 791000 51
505 20250508 100100 371402000 792000 796000 796000 792000 44
506 20250508 100000 336465000 799000 797000 799000 797000 10
507 20250508 095900 328489000 800000 800000 800000 800000 0
508 20250508 095800 328489000 800000 800000 800000 800000 0
509 20250508 095700 328489000 800000 797000 800000 797000 26
510 20250508 095600 307701000 797000 797000 797000 797000 0
511 20250508 095500 307701000 797000 797000 797000 797000 1
512 20250508 095400 306904000 796000 796000 796000 796000 1
513 20250508 095300 306108000 796000 796000 796000 796000 0
514 20250508 095200 306108000 796000 796000 796000 796000 5
515 20250508 095100 302128000 796000 796000 796000 796000 5
516 20250508 095000 298148000 796000 796000 796000 796000 15
517 20250508 094900 286208000 796000 798000 798000 796000 20
518 20250508 094800 270254000 798000 798000 798000 798000 9
519 20250508 094700 263072000 798000 798000 798000 798000 27
520 20250508 094600 241526000 798000 798000 798000 798000 1
521 20250508 094500 240728000 798000 799000 799000 798000 27
522 20250508 094400 219162000 800000 800000 800000 800000 0
523 20250508 094300 219162000 800000 800000 800000 800000 1
524 20250508 094200 218362000 802000 802000 802000 802000 1
525 20250508 094100 217560000 802000 802000 802000 802000 1
526 20250508 094000 216758000 801000 799000 801000 799000 15
527 20250508 093900 204753000 800000 800000 800000 800000 0
528 20250508 093800 204753000 800000 800000 800000 800000 0
529 20250508 093700 204753000 800000 800000 800000 800000 1
530 20250508 093600 203953000 800000 799000 800000 799000 9
531 20250508 093500 196757000 799000 800000 800000 799000 18
532 20250508 093400 182368000 800000 800000 800000 800000 0
533 20250508 093300 182368000 800000 800000 800000 800000 1
534 20250508 093200 181568000 800000 800000 801000 800000 13
535 20250508 093100 171163000 799000 799000 799000 799000 0
536 20250508 093000 171163000 799000 799000 799000 799000 2
537 20250508 092900 169565000 800000 798000 800000 798000 25
538 20250508 092800 149585000 798000 797000 798000 797000 10
539 20250508 092700 141613000 797000 797000 797000 797000 12
540 20250508 092600 132049000 797000 796000 799000 796000 17
541 20250508 092500 118476000 796000 795000 796000 792000 40
542 20250508 092400 86736000 795000 795000 795000 795000 8
543 20250508 092300 80376000 795000 795000 797000 795000 10
544 20250508 092200 72424000 794000 794000 794000 794000 2
545 20250508 092100 70836000 793000 792000 793000 792000 5
546 20250508 092000 66874000 791000 791000 791000 791000 1
547 20250508 091900 66083000 792000 792000 792000 792000 1
548 20250508 091800 65291000 792000 792000 792000 792000 0
549 20250508 091700 65291000 792000 792000 792000 792000 0
550 20250508 091600 65291000 792000 792000 792000 792000 0
551 20250508 091500 65291000 792000 792000 792000 792000 0
552 20250508 091400 65291000 792000 792000 792000 792000 0
553 20250508 091300 65291000 792000 793000 793000 792000 4
554 20250508 091200 62120000 793000 793000 793000 793000 1
555 20250508 091100 61327000 793000 789000 794000 789000 19
556 20250508 091000 46299000 790000 790000 790000 788000 5
557 20250508 090900 42351000 791000 791000 791000 791000 1
558 20250508 090800 41560000 790000 790000 790000 790000 0
559 20250508 090700 41560000 790000 793000 793000 790000 3
560 20250508 090600 39187000 792000 792000 792000 792000 3
561 20250508 090500 36811000 786000 786000 786000 786000 2
562 20250508 090400 35239000 787000 789000 789000 787000 6
563 20250508 090300 30507000 789000 784000 790000 784000 17
564 20250508 090200 17122000 784000 783000 784000 783000 3
565 20250508 090100 14772000 786000 786000 786000 786000 1
566 20250508 090000 13986000 780000 776000 780000 776000 18