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

574
006390/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183200,648187640,16070,16070,16070,16070,144
20250508,183100,648187640,16070,16070,16070,16070,0
20250508,183000,648187640,16070,16070,16070,16070,0
20250508,182900,648187640,16070,16070,16070,16070,0
20250508,182800,648187640,16070,16070,16070,16070,0
20250508,182700,648187640,16070,16070,16070,16070,0
20250508,182600,648187640,16070,16070,16070,16070,0
20250508,182500,648187640,16070,16070,16070,16070,0
20250508,182400,648187640,16070,16070,16070,16070,0
20250508,182300,648187640,16070,16070,16070,16070,0
20250508,182200,648187640,16070,16070,16070,16070,0
20250508,182100,648187640,16070,16070,16070,16070,0
20250508,182000,648187640,16070,16070,16070,16070,0
20250508,181900,648187640,16070,16070,16070,16070,0
20250508,181800,648187640,16070,16070,16070,16070,0
20250508,181700,648187640,16070,16070,16070,16070,0
20250508,181600,648187640,16070,16070,16070,16070,0
20250508,181500,648187640,16070,16070,16070,16070,0
20250508,181400,648187640,16070,16070,16070,16070,0
20250508,181300,648187640,16070,16070,16070,16070,0
20250508,181200,648187640,16070,16070,16070,16070,0
20250508,181100,648187640,16070,16070,16070,16070,0
20250508,181000,648187640,16070,16070,16070,16070,0
20250508,180900,648187640,16070,16070,16070,16070,0
20250508,180800,648187640,16070,16070,16070,16070,0
20250508,180700,648187640,16070,16070,16070,16070,0
20250508,180600,648187640,16070,16070,16070,16070,0
20250508,180500,648187640,16070,16070,16070,16070,0
20250508,180400,648187640,16070,16070,16070,16070,0
20250508,180300,648187640,16070,16070,16070,16070,0
20250508,180200,648187640,16070,16070,16070,16070,144
20250508,180100,648187640,16070,16070,16070,16070,0
20250508,180000,648187640,16070,16070,16070,16070,0
20250508,175900,648187640,16070,16070,16070,16070,0
20250508,175800,648187640,16070,16070,16070,16070,0
20250508,175700,648187640,16070,16070,16070,16070,0
20250508,175600,648187640,16070,16070,16070,16070,0
20250508,175500,648187640,16070,16070,16070,16070,0
20250508,175400,648187640,16070,16070,16070,16070,0
20250508,175300,648187640,16070,16070,16070,16070,0
20250508,175200,648187640,16070,16070,16070,16070,0
20250508,175100,648187640,16070,16070,16070,16070,0
20250508,175000,648187640,16070,16070,16070,16070,0
20250508,174900,648187640,16070,16070,16070,16070,0
20250508,174800,648187640,16070,16070,16070,16070,0
20250508,174700,648187640,16070,16070,16070,16070,0
20250508,174600,648187640,16070,16070,16070,16070,0
20250508,174500,648187640,16070,16070,16070,16070,0
20250508,174400,648187640,16070,16070,16070,16070,0
20250508,174300,648187640,16070,16070,16070,16070,0
20250508,174200,648187640,16070,16070,16070,16070,0
20250508,174100,648187640,16070,16070,16070,16070,0
20250508,174000,648187640,16070,16070,16070,16070,0
20250508,173900,648187640,16070,16070,16070,16070,0
20250508,173800,648187640,16070,16070,16070,16070,0
20250508,173700,648187640,16070,16070,16070,16070,0
20250508,173600,648187640,16070,16070,16070,16070,0
20250508,173500,648187640,16070,16070,16070,16070,0
20250508,173400,648187640,16070,16070,16070,16070,0
20250508,173300,648187640,16070,16070,16070,16070,0
20250508,173200,648187640,16070,16070,16070,16070,144
20250508,173100,648187640,16070,16070,16070,16070,0
20250508,173000,648187640,16070,16070,16070,16070,0
20250508,172900,648187640,16070,16070,16070,16070,0
20250508,172800,648187640,16070,16070,16070,16070,0
20250508,172700,648187640,16070,16070,16070,16070,0
20250508,172600,648187640,16070,16070,16070,16070,0
20250508,172500,648187640,16070,16070,16070,16070,0
20250508,172400,648187640,16070,16070,16070,16070,0
20250508,172300,648187640,16070,16070,16070,16070,0
20250508,172200,648187640,16070,16070,16070,16070,0
20250508,172100,648187640,16070,16070,16070,16070,0
20250508,172000,648187640,16070,16070,16070,16070,0
20250508,171900,648187640,16070,16070,16070,16070,0
20250508,171800,648187640,16070,16070,16070,16070,0
20250508,171700,648187640,16070,16070,16070,16070,0
20250508,171600,648187640,16070,16070,16070,16070,0
20250508,171500,648187640,16070,16070,16070,16070,0
20250508,171400,648187640,16070,16070,16070,16070,0
20250508,171300,648187640,16070,16070,16070,16070,0
20250508,171200,648187640,16070,16070,16070,16070,0
20250508,171100,648187640,16070,16070,16070,16070,0
20250508,171000,648187640,16070,16070,16070,16070,0
20250508,170900,648187640,16070,16070,16070,16070,0
20250508,170800,648187640,16070,16070,16070,16070,0
20250508,170700,648187640,16070,16070,16070,16070,0
20250508,170600,648187640,16070,16070,16070,16070,0
20250508,170500,648187640,16070,16070,16070,16070,0
20250508,170400,648187640,16070,16070,16070,16070,0
20250508,170300,648187640,16070,16070,16070,16070,0
20250508,170200,648187640,16070,16070,16070,16070,144
20250508,170100,648187640,16070,16070,16070,16070,0
20250508,170000,648187640,16070,16070,16070,16070,0
20250508,165900,648187640,16070,16070,16070,16070,0
20250508,165800,648187640,16070,16070,16070,16070,0
20250508,165700,648187640,16070,16070,16070,16070,0
20250508,165600,648187640,16070,16070,16070,16070,0
20250508,165500,648187640,16070,16070,16070,16070,0
20250508,165400,648187640,16070,16070,16070,16070,0
20250508,165300,648187640,16070,16070,16070,16070,0
20250508,165200,648187640,16070,16070,16070,16070,0
20250508,165100,648187640,16070,16070,16070,16070,0
20250508,165000,648187640,16070,16070,16070,16070,0
20250508,164900,648187640,16070,16070,16070,16070,0
20250508,164800,648187640,16070,16070,16070,16070,0
20250508,164700,648187640,16070,16070,16070,16070,0
20250508,164600,648187640,16070,16070,16070,16070,0
20250508,164500,648187640,16070,16070,16070,16070,0
20250508,164400,648187640,16070,16070,16070,16070,0
20250508,164300,648187640,16070,16070,16070,16070,0
20250508,164200,648187640,16070,16070,16070,16070,0
20250508,164100,648187640,16070,16070,16070,16070,0
20250508,164000,648187640,16070,16070,16070,16070,0
20250508,163900,648187640,16070,16070,16070,16070,0
20250508,163800,648187640,16070,16070,16070,16070,0
20250508,163700,648187640,16070,16070,16070,16070,0
20250508,163600,648187640,16070,16070,16070,16070,0
20250508,163500,648187640,16070,16070,16070,16070,0
20250508,163400,648187640,16070,16070,16070,16070,0
20250508,163300,648187640,16070,16070,16070,16070,0
20250508,163200,648187640,16070,16070,16070,16070,144
20250508,163100,648187640,16070,16070,16070,16070,0
20250508,163000,648187640,16070,16070,16070,16070,0
20250508,162900,648187640,16070,16070,16070,16070,0
20250508,162800,648187640,16070,16070,16070,16070,0
20250508,162700,648187640,16070,16070,16070,16070,0
20250508,162600,648187640,16070,16070,16070,16070,0
20250508,162500,648187640,16070,16070,16070,16070,0
20250508,162400,648187640,16070,16070,16070,16070,0
20250508,162300,648187640,16070,16070,16070,16070,0
20250508,162200,648187640,16070,16070,16070,16070,0
20250508,162100,648187640,16070,16070,16070,16070,0
20250508,162000,648187640,16070,16070,16070,16070,0
20250508,161900,648187640,16070,16070,16070,16070,0
20250508,161800,648187640,16070,16070,16070,16070,0
20250508,161700,648187640,16070,16070,16070,16070,0
20250508,161600,648187640,16070,16070,16070,16070,0
20250508,161500,648187640,16070,16070,16070,16070,0
20250508,161400,648187640,16070,16070,16070,16070,0
20250508,161300,648187640,16070,16070,16070,16070,0
20250508,161200,648187640,16070,16070,16070,16070,0
20250508,161100,648187640,16070,16070,16070,16070,0
20250508,161000,648187640,16070,16070,16070,16070,0
20250508,160900,648187640,16070,16070,16070,16070,0
20250508,160800,648187640,16070,16070,16070,16070,0
20250508,160700,648187640,16070,16070,16070,16070,0
20250508,160600,648187640,16070,16070,16070,16070,0
20250508,160500,648187640,16070,16070,16070,16070,0
20250508,160400,648187640,16070,16070,16070,16070,0
20250508,160300,648187640,16070,16070,16070,16070,0
20250508,160200,648187640,16070,16070,16070,16070,144
20250508,160100,648187640,16070,16070,16070,16070,0
20250508,160000,648187640,16070,16070,16070,16070,0
20250508,155900,648187640,16070,16070,16070,16070,0
20250508,155800,648187640,16070,16070,16070,16070,0
20250508,155700,648187640,16070,16070,16070,16070,0
20250508,155600,648187640,16070,16070,16070,16070,0
20250508,155500,648187640,16070,16070,16070,16070,0
20250508,155400,648187640,16070,16070,16070,16070,0
20250508,155300,648187640,16070,16070,16070,16070,0
20250508,155200,648187640,16070,16070,16070,16070,0
20250508,155100,648187640,16070,16070,16070,16070,0
20250508,155000,648187640,16070,16070,16070,16070,0
20250508,154900,648187640,16070,16070,16070,16070,0
20250508,154800,648187640,16070,16070,16070,16070,0
20250508,154700,648187640,16070,16070,16070,16070,0
20250508,154600,648187640,16070,16070,16070,16070,0
20250508,154500,648187640,16070,16070,16070,16070,0
20250508,154400,648187640,16070,16070,16070,16070,0
20250508,154300,648187640,16070,16070,16070,16070,0
20250508,154200,648187640,16070,16070,16070,16070,0
20250508,154100,648187640,16070,16070,16070,16070,0
20250508,154000,648187640,16070,16070,16070,16070,0
20250508,153900,648187640,16070,16070,16070,16070,0
20250508,153800,648187640,16070,16070,16070,16070,0
20250508,153700,648187640,16070,16070,16070,16070,0
20250508,153600,648187640,16070,16070,16070,16070,0
20250508,153500,648187640,16070,16070,16070,16070,0
20250508,153400,648187640,16070,16070,16070,16070,0
20250508,153300,648187640,16070,16070,16070,16070,0
20250508,153200,648187640,16070,16070,16070,16070,144
20250508,153100,648187640,16070,16070,16070,16070,0
20250508,153000,648187640,16070,16070,16070,16070,144
20250508,152900,645873560,16060,16060,16060,16060,0
20250508,152800,645873560,16060,16060,16060,16060,0
20250508,152700,645873560,16060,16060,16060,16060,0
20250508,152600,645873560,16060,16060,16060,16060,0
20250508,152500,645873560,16060,16060,16060,16060,0
20250508,152400,645873560,16060,16060,16060,16060,0
20250508,152300,645873560,16060,16060,16060,16060,0
20250508,152200,645873560,16060,16060,16060,16060,0
20250508,152100,645873560,16060,16060,16060,16060,0
20250508,152000,645873560,16060,16060,16060,16060,0
20250508,151900,645873560,16060,16040,16060,16040,327
20250508,151800,640624660,16060,16060,16060,16060,69
20250508,151700,639516520,16060,16070,16070,16060,12
20250508,151600,639323780,16060,16060,16060,16060,0
20250508,151500,639323780,16060,16060,16060,16060,21
20250508,151400,638986520,16080,16080,16080,16080,0
20250508,151300,638986520,16080,16080,16080,16080,1
20250508,151200,638970440,16080,16080,16080,16080,0
20250508,151100,638970440,16080,16080,16080,16080,1
20250508,151000,638954360,16050,16050,16050,16050,0
20250508,150900,638954360,16050,16050,16050,16050,0
20250508,150800,638954360,16050,16070,16070,16040,114
20250508,150700,637123740,16080,16080,16080,16080,0
20250508,150600,637123740,16080,16080,16080,16080,0
20250508,150500,637123740,16080,16080,16080,16080,0
20250508,150400,637123740,16080,16100,16120,16080,226
20250508,150300,633486320,16130,16110,16130,16110,12
20250508,150200,633292960,16100,16130,16130,16100,66
20250508,150100,632230120,16130,16130,16130,16130,3
20250508,150000,632181730,16130,16130,16130,16120,6
20250508,145900,632084960,16130,16130,16130,16130,31
20250508,145800,631584930,16120,16150,16150,16120,111
20250508,145700,629795350,16150,16150,16150,16150,30
20250508,145600,629310850,16150,16130,16150,16130,32
20250508,145500,628794090,16120,16120,16120,16120,41
20250508,145400,628133170,16120,16120,16120,16120,35
20250508,145300,627568970,16120,16120,16120,16120,31
20250508,145200,627069250,16120,16120,16120,16120,5
20250508,145100,626988650,16110,16140,16140,16110,235
20250508,145000,623201720,16130,16130,16130,16130,30
20250508,144900,622717820,16130,16130,16130,16130,21
20250508,144800,622379090,16130,16130,16130,16130,17
20250508,144700,622104880,16130,16130,16130,16130,6
20250508,144600,622008100,16130,16120,16130,16120,51
20250508,144500,621185680,16120,16110,16120,16110,28
20250508,144400,620734330,16120,16120,16120,16100,93
20250508,144300,619236130,16130,16130,16130,16130,29
20250508,144200,618768360,16130,16130,16130,16130,27
20250508,144100,618332850,16130,16130,16130,16130,0
20250508,144000,618332850,16130,16140,16140,16120,183
20250508,143900,615382330,16140,16140,16140,16140,22
20250508,143800,615027250,16140,16130,16140,16130,19
20250508,143700,614720730,16140,16140,16140,16130,37
20250508,143600,614123680,16130,16120,16140,16120,117
20250508,143500,612236330,16130,16130,16135,16120,103
20250508,143400,610574925,16130,16130,16130,16130,23
20250508,143300,610203935,16130,16130,16130,16125,34
20250508,143200,609655540,16130,16120,16130,16120,28
20250508,143100,609203950,16130,16120,16130,16120,58
20250508,143000,608268850,16130,16130,16130,16130,33
20250508,142900,607736560,16130,16130,16140,16130,57
20250508,142800,606817140,16140,16140,16140,16140,27
20250508,142700,606381360,16140,16140,16140,16140,24
20250508,142600,605994000,16150,16150,16150,16130,54
20250508,142500,605122750,16140,16130,16140,16130,6
20250508,142400,605025950,16120,16120,16120,16120,3
20250508,142300,604977590,16110,16110,16110,16110,47
20250508,142200,604220420,16110,16110,16110,16110,29
20250508,142100,603753230,16110,16110,16110,16110,43
20250508,142000,603060500,16110,16090,16110,16090,379
20250508,141900,596960470,16090,16090,16090,16090,28
20250508,141800,596509950,16110,16120,16130,16110,196
20250508,141700,593351270,16110,16100,16110,16100,67
20250508,141600,592272130,16100,16100,16100,16100,23
20250508,141500,591901830,16100,16090,16100,16090,34
20250508,141400,591354480,16090,16090,16090,16090,1
20250508,141300,591338390,16090,16090,16090,16080,8
20250508,141200,591209680,16080,16080,16080,16080,17
20250508,141100,590936320,16080,16070,16080,16070,12
20250508,141000,590743470,16070,16060,16080,16060,49
20250508,140900,589956110,16070,16070,16070,16060,31
20250508,140800,589458010,16080,16080,16080,16080,28
20250508,140700,589007770,16070,16100,16100,16070,58
20250508,140600,588074540,16100,16100,16100,16100,26
20250508,140500,587655940,16100,16100,16100,16100,0
20250508,140400,587655940,16100,16100,16100,16100,27
20250508,140300,587221240,16100,16130,16130,16100,266
20250508,140200,582935990,16120,16120,16120,16120,7
20250508,140100,582823150,16120,16100,16120,16100,41
20250508,140000,582162620,16100,16100,16100,16100,23
20250508,135900,581792320,16100,16100,16100,16100,4
20250508,135800,581727920,16100,16100,16100,16100,22
20250508,135700,581373720,16090,16070,16090,16070,81
20250508,135600,580071850,16060,16040,16060,16040,26
20250508,135500,579654390,16040,16040,16040,16040,9
20250508,135400,579510030,16040,16070,16070,16030,516
20250508,135300,571233790,16070,16070,16070,16070,0
20250508,135200,571233790,16070,16070,16070,16070,75
20250508,135100,570028540,16070,16070,16070,16070,22
20250508,135000,569675000,16070,16110,16120,16070,355
20250508,134900,563961860,16120,16120,16120,16120,37
20250508,134800,563365420,16110,16110,16110,16110,12
20250508,134700,563172100,16110,16110,16110,16110,6
20250508,134600,563075440,16100,16100,16100,16100,13
20250508,134500,562866140,16090,16090,16090,16090,80
20250508,134400,561578940,16080,16080,16080,16080,8
20250508,134300,561450300,16080,16070,16080,16070,37
20250508,134200,560855660,16070,16070,16070,16070,23
20250508,134100,560486050,16070,16070,16070,16070,6
20250508,134000,560389630,16070,16070,16070,16070,28
20250508,133900,559939670,16070,16070,16070,16070,41
20250508,133800,559280800,16070,16060,16070,16060,43
20250508,133700,558589920,16060,16060,16060,16060,22
20250508,133600,558236600,16060,16060,16060,16060,27
20250508,133500,557802980,16060,16060,16060,16060,0
20250508,133400,557802980,16060,16060,16060,16060,27
20250508,133300,557369360,16060,16040,16060,16040,102
20250508,133200,555731265,16030,16030,16030,16030,18
20250508,133100,555442725,16030,16030,16030,16030,24
20250508,133000,555058005,16030,16050,16050,16020,1117
20250508,132900,537152925,16050,16050,16050,16050,5
20250508,132800,537072675,16050,16050,16050,16050,53
20250508,132700,536222025,16050,16080,16080,16050,550
20250508,132600,527390775,16110,16130,16130,16110,372
20250508,132500,521394115,16120,16120,16120,16120,3
20250508,132400,521345755,16120,16110,16120,16110,14
20250508,132300,521120175,16110,16110,16110,16110,4
20250508,132200,521055735,16110,16110,16110,16110,26
20250508,132100,520636875,16100,16100,16100,16100,18
20250508,132000,520347075,16090,16050,16090,16050,30
20250508,131900,519865295,16050,16030,16050,16030,2
20250508,131800,519833215,16030,16010,16030,16010,241
20250508,131700,515973145,16010,16070,16070,16010,115
20250508,131600,514131565,16070,16090,16090,16070,156
20250508,131500,511623205,16100,16100,16100,16090,30
20250508,131400,511140215,16100,16090,16100,16090,24
20250508,131300,510753835,16100,16100,16100,16100,26
20250508,131200,510335235,16100,16140,16140,16100,311
20250508,131100,505321675,16140,16140,16140,16140,8
20250508,131000,505192555,16130,16120,16130,16120,23
20250508,130900,504821595,16120,16110,16120,16110,27
20250508,130800,504386405,16110,16110,16110,16110,22
20250508,130700,504031985,16110,16090,16110,16090,10
20250508,130600,503870985,16090,16090,16100,16090,163
20250508,130500,501248275,16090,16090,16090,16090,0
20250508,130400,501248275,16090,16090,16090,16080,33
20250508,130300,500717355,16090,16090,16090,16090,27
20250508,130200,500282925,16090,16090,16090,16090,41
20250508,130100,499623235,16090,16080,16090,16080,28
20250508,130000,499172735,16070,16070,16070,16070,13
20250508,125900,498963825,16070,16080,16080,16070,27
20250508,125800,498529895,16070,16070,16070,16070,1
20250508,125700,498513825,16060,16050,16060,16050,49
20250508,125600,497727295,16060,16050,16060,16050,6
20250508,125500,497630945,16050,16040,16050,16040,22
20250508,125400,497278015,16040,16040,16040,16040,29
20250508,125300,496812855,16030,16030,16030,16030,0
20250508,125200,496812855,16030,16030,16030,16030,40
20250508,125100,496171655,16030,16030,16030,16030,1
20250508,125000,496155625,16030,16020,16030,16020,18
20250508,124900,495867215,16020,16020,16020,16020,24
20250508,124800,495482735,16020,16020,16020,16020,27
20250508,124700,495050195,16010,16020,16020,16010,32
20250508,124600,494537815,16010,16020,16020,16010,45
20250508,124500,493817295,16020,16020,16020,16020,5
20250508,124400,493737195,16010,16020,16020,16010,17
20250508,124300,493465015,16020,16020,16020,16020,16
20250508,124200,493208695,16010,16010,16020,16010,75
20250508,124100,492007935,16020,16020,16020,16020,4
20250508,124000,491943855,16010,16010,16010,16010,117
20250508,123900,490070685,16020,16020,16020,16020,5
20250508,123800,489990585,16010,16020,16020,16010,129
20250508,123700,487925245,16010,16010,16010,16010,28
20250508,123600,487476965,16020,16020,16020,16020,6
20250508,123500,487380845,16020,16020,16020,16020,5
20250508,123400,487300745,16020,16020,16020,16020,0
20250508,123300,487300745,16020,16020,16020,16020,164
20250508,123200,484673465,16020,16030,16030,16020,829
20250508,123100,471388905,16040,16090,16090,16040,1664
20250508,123000,444634665,16080,16080,16080,16080,18
20250508,122900,444345225,16090,16090,16090,16090,6
20250508,122800,444248685,16090,16080,16090,16080,35
20250508,122700,443685775,16090,16090,16090,16090,6
20250508,122600,443589235,16100,16080,16100,16080,116
20250508,122500,441723585,16090,16080,16090,16080,28
20250508,122400,441273285,16090,16090,16090,16090,9
20250508,122300,441128475,16080,16080,16080,16080,27
20250508,122200,440694315,16090,16090,16090,16090,6
20250508,122100,440597775,16080,16090,16090,16080,11
20250508,122000,440420835,16090,16080,16100,16080,8
20250508,121900,440292115,16080,16080,16080,16080,3
20250508,121800,440243875,16080,16080,16080,16070,47
20250508,121700,439488485,16080,16080,16080,16080,0
20250508,121600,439488485,16080,16070,16080,16070,34
20250508,121500,438942065,16070,16080,16080,16070,45
20250508,121400,438218855,16070,16070,16070,16070,44
20250508,121300,437511775,16070,16080,16080,16070,28
20250508,121200,437061775,16080,16080,16080,16080,0
20250508,121100,437061775,16080,16070,16080,16070,33
20250508,121000,436531405,16080,16080,16080,16080,0
20250508,120900,436531405,16080,16080,16080,16080,4
20250508,120800,436467085,16080,16070,16090,16070,8
20250508,120700,436338445,16070,16070,16070,16070,2
20250508,120600,436306305,16070,16060,16070,16060,50
20250508,120500,435502965,16070,16070,16070,16070,3
20250508,120400,435454755,16080,16080,16080,16080,6
20250508,120300,435358275,16080,16080,16080,16080,26
20250508,120200,434940195,16090,16090,16090,16080,35
20250508,120100,434377345,16080,16090,16090,16080,23
20250508,120000,434007445,16080,16080,16080,16080,2
20250508,115900,433975285,16090,16080,16090,16080,26
20250508,115800,433557165,16090,16090,16090,16090,0
20250508,115700,433557165,16090,16090,16090,16090,6
20250508,115600,433460625,16080,16080,16080,16080,19
20250508,115500,433155105,16090,16090,16090,16090,15
20250508,115400,432913755,16090,16100,16100,16090,3
20250508,115300,432865475,16090,16080,16090,16080,55
20250508,115200,431980815,16090,16090,16090,16090,4
20250508,115100,431916455,16080,16080,16080,16080,18
20250508,115000,431627015,16080,16080,16090,16080,19
20250508,114900,431321415,16080,16080,16080,16080,21
20250508,114800,430983735,16080,16080,16090,16080,25
20250508,114700,430581685,16090,16090,16090,16090,1
20250508,114600,430565595,16080,16080,16090,16080,28
20250508,114500,430115295,16090,16090,16090,16090,4
20250508,114400,430050935,16080,16080,16080,16080,31
20250508,114300,429552455,16090,16090,16090,16090,5
20250508,114200,429472005,16090,16090,16090,16090,6
20250508,114100,429375465,16100,16090,16100,16090,5
20250508,114000,429294995,16090,16090,16090,16090,22
20250508,113900,428941015,16090,16080,16090,16080,29
20250508,113800,428474635,16080,16090,16090,16080,14
20250508,113700,428249475,16080,16080,16080,16080,19
20250508,113600,427943955,16080,16090,16090,16080,14
20250508,113500,427718725,16080,16080,16080,16080,0
20250508,113400,427718725,16080,16090,16090,16080,36
20250508,113300,427139735,16080,16080,16080,16080,0
20250508,113200,427139735,16080,16080,16080,16080,21
20250508,113100,426802055,16100,16050,16140,16050,21
20250508,113000,426464315,16040,16040,16040,16020,66
20250508,112900,425406235,16040,16040,16060,16040,10
20250508,112800,425245705,16050,16040,16050,16040,6
20250508,112700,425149455,16030,16020,16030,16020,162
20250508,112600,422553775,16020,16020,16020,16020,211
20250508,112500,419173555,16020,16030,16030,16020,50
20250508,112400,418372435,16030,16030,16030,16030,0
20250508,112300,418372435,16030,16030,16030,16030,0
20250508,112200,418372435,16030,16030,16030,16020,736
20250508,112100,406574535,16030,16030,16030,16030,0
20250508,112000,406574535,16030,16020,16030,16020,94
20250508,111900,405067975,16020,16020,16030,16010,153
20250508,111800,402617615,16030,16030,16030,16030,5
20250508,111700,402537465,16030,16030,16040,16030,20
20250508,111600,402216845,16030,16040,16040,16030,15
20250508,111500,401976335,16030,16030,16030,16030,27
20250508,111400,401543525,16040,16040,16040,16040,8
20250508,111300,401415205,16040,16060,16060,16040,16
20250508,111200,401158325,16070,16030,16070,16030,116
20250508,111100,399295825,16030,16020,16030,16020,20
20250508,111000,398975415,16020,16020,16020,16020,45
20250508,110900,398254515,16010,16020,16020,16010,8
20250508,110800,398126395,16010,16010,16010,16010,21
20250508,110700,397790185,16020,16020,16020,16020,5
20250508,110600,397710085,16020,16020,16020,16020,8
20250508,110500,397581925,16020,16020,16020,16020,38
20250508,110400,396973165,16020,16010,16020,16010,7
20250508,110300,396861035,16010,16010,16020,16010,45
20250508,110200,396140515,16020,16020,16020,16020,4
20250508,110100,396076435,16020,16020,16020,16020,1
20250508,110000,396060415,16020,16010,16030,16010,55
20250508,105900,395178865,16010,16000,16010,16000,15
20250508,105800,394938845,16000,16010,16010,16000,119
20250508,105700,393034695,16010,16010,16010,16010,36
20250508,105600,392458335,16010,16010,16010,16000,425
20250508,105500,385657415,16000,16010,16010,16000,50
20250508,105400,384857365,16000,16060,16060,16000,630
20250508,105300,374757625,16070,16080,16080,16070,70
20250508,105200,373632675,16070,16070,16070,16070,2
20250508,105100,373600535,16060,16070,16070,16060,40
20250508,105000,372958125,16050,16050,16050,16050,82
20250508,104900,371642025,16040,16040,16040,16040,0
20250508,104800,371642025,16040,16040,16050,16040,22
20250508,104700,371289105,16050,16050,16050,16050,40
20250508,104600,370647105,16050,16040,16050,16040,30
20250508,104500,370165845,16050,16050,16050,16050,1
20250508,104400,370149795,16050,16040,16050,16040,32
20250508,104300,369636475,16040,16040,16040,16040,2
20250508,104200,369604395,16030,16030,16030,16030,0
20250508,104100,369604395,16030,16040,16040,16030,43
20250508,104000,368914935,16030,16030,16030,16030,0
20250508,103900,368914935,16030,16030,16030,16030,24
20250508,103800,368530215,16040,16040,16040,16040,0
20250508,103700,368530215,16040,16030,16040,16030,18
20250508,103600,368241635,16030,16020,16030,16020,32
20250508,103500,367728755,16010,16010,16010,16010,0
20250508,103400,367728755,16010,16010,16010,16000,120
20250508,103300,365807755,16000,16010,16010,16000,107
20250508,103200,364095085,16010,16000,16010,16000,105
20250508,103100,362415015,16000,16000,16000,16000,22
20250508,103000,362063015,16010,16010,16010,16010,33
20250508,102900,361534685,16010,16010,16010,16010,166
20250508,102800,358877025,16020,16020,16030,16020,778
20250508,102700,346412505,16030,16030,16030,16030,21
20250508,102600,346075875,16050,16060,16060,16030,717
20250508,102500,334576185,16070,16070,16070,16070,6
20250508,102400,334479765,16060,16060,16060,16060,16
20250508,102300,334222805,16070,16080,16080,16070,9
20250508,102200,334078135,16070,16070,16070,16070,79
20250508,102100,332808605,16070,16070,16080,16060,90
20250508,102000,331362445,16070,16070,16080,16070,354
20250508,101900,325673635,16070,16090,16090,16070,212
20250508,101800,322263805,16100,16100,16100,16100,6
20250508,101700,322167205,16100,16110,16110,16100,401
20250508,101600,315707765,16120,16120,16120,16120,4
20250508,101500,315643285,16120,16110,16120,16110,24
20250508,101400,315256575,16120,16120,16120,16120,7
20250508,101300,315143735,16120,16120,16120,16120,7
20250508,101200,315030895,16120,16120,16120,16120,7
20250508,101100,314918055,16120,16110,16120,16110,12
20250508,101000,314724725,16100,16100,16100,16100,96
20250508,100900,313179125,16090,16090,16090,16090,10
20250508,100800,313018225,16100,16090,16100,16090,155
20250508,100700,310522805,16090,16100,16100,16090,43
20250508,100600,309830775,16090,16120,16120,16090,673
20250508,100500,298991355,16130,16120,16130,16120,19
20250508,100400,298685035,16160,16110,16160,16110,44
20250508,100300,297974995,16110,16150,16150,16110,1145
20250508,100200,279509675,16150,16160,16160,16150,240
20250508,100100,275631755,16170,16170,16170,16170,1
20250508,100000,275615585,16170,16170,16170,16160,25
20250508,095900,275211525,16170,16180,16180,16170,21
20250508,095800,274871905,16180,16170,16180,16170,47
20250508,095700,274111870,16180,16170,16180,16170,4
20250508,095600,274047170,16160,16160,16160,16160,17
20250508,095500,273772450,16160,16160,16160,16160,8
20250508,095400,273643170,16160,16160,16160,16160,10
20250508,095300,273481570,16160,16150,16160,16150,34
20250508,095200,272932335,16140,16140,16140,16140,195
20250508,095100,269785035,16140,16140,16140,16130,289
20250508,095000,265120585,16140,16200,16200,16140,1277
20250508,094900,244474575,16200,16200,16200,16200,56
20250508,094800,243567375,16200,16200,16200,16200,67
20250508,094700,242481975,16200,16210,16210,16190,241
20250508,094600,238577735,16220,16210,16220,16210,33
20250508,094500,238042735,16220,16220,16220,16220,12
20250508,094400,237848095,16220,16220,16220,16210,195
20250508,094300,234685555,16220,16220,16220,16215,32
20250508,094200,234166620,16220,16210,16220,16210,36
20250508,094100,233582960,16205,16210,16210,16205,30
20250508,094000,233096710,16210,16210,16210,16210,24
20250508,093900,232707670,16200,16200,16200,16200,10
20250508,093800,232545670,16200,16200,16200,16200,52
20250508,093700,231703270,16200,16200,16200,16200,66
20250508,093600,230634070,16200,16220,16230,16200,171
20250508,093500,227862710,16230,16160,16230,16160,307
20250508,093400,222894760,16160,16160,16190,16160,117
20250508,093300,221003740,16160,16230,16230,16160,1631
20250508,093200,194577710,16230,16230,16320,16230,144
20250508,093100,192238620,16230,16230,16230,16210,29
20250508,093000,191768050,16230,16210,16360,16200,273
20250508,092900,187339160,16210,16360,16360,16210,827
20250508,092800,173876210,16370,16420,16420,16360,169
20250508,092700,171104290,16410,16440,16440,16410,13
20250508,092600,170890860,16440,16420,16450,16420,692
20250508,092500,159510530,16450,16450,16450,16420,169
20250508,092400,156733800,16440,16490,16490,16440,117
20250508,092300,154808690,16490,16420,16500,16420,2997
20250508,092200,105396530,16420,16420,16420,16420,220
20250508,092100,101784130,16420,16410,16420,16410,234
20250508,092000,97943780,16410,16400,16420,16390,365
20250508,091900,91957650,16410,16340,16430,16320,1256
20250508,091800,71391970,16340,16340,16350,16340,7
20250508,091700,71277580,16350,16320,16350,16320,561
20250508,091600,62117700,16320,16320,16320,16320,101
20250508,091500,60469380,16320,16330,16330,16320,209
20250508,091400,57056460,16330,16350,16350,16330,3
20250508,091300,57007450,16350,16330,16350,16310,266
20250508,091200,52658700,16340,16340,16340,16310,42
20250508,091100,51972980,16350,16350,16350,16320,85
20250508,091000,50583860,16350,16330,16350,16330,182
20250508,090900,47609190,16330,16330,16330,16310,219
20250508,090800,44034470,16340,16310,16340,16310,246
20250508,090700,40017410,16300,16310,16310,16260,1004
20250508,090600,23653450,16320,16320,16340,16320,54
20250508,090500,22772110,16340,16320,16350,16290,859
20250508,090400,8766270,16310,16310,16310,16280,362
20250508,090300,2867690,16290,16240,16290,16240,22
20250508,090200,2510080,16240,16190,16240,16190,66
20250508,090100,1440040,16200,16190,16200,16190,65
20250508,090000,387580,16160,16140,16160,16140,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183200 648187640 16070 16070 16070 16070 144
3 20250508 183100 648187640 16070 16070 16070 16070 0
4 20250508 183000 648187640 16070 16070 16070 16070 0
5 20250508 182900 648187640 16070 16070 16070 16070 0
6 20250508 182800 648187640 16070 16070 16070 16070 0
7 20250508 182700 648187640 16070 16070 16070 16070 0
8 20250508 182600 648187640 16070 16070 16070 16070 0
9 20250508 182500 648187640 16070 16070 16070 16070 0
10 20250508 182400 648187640 16070 16070 16070 16070 0
11 20250508 182300 648187640 16070 16070 16070 16070 0
12 20250508 182200 648187640 16070 16070 16070 16070 0
13 20250508 182100 648187640 16070 16070 16070 16070 0
14 20250508 182000 648187640 16070 16070 16070 16070 0
15 20250508 181900 648187640 16070 16070 16070 16070 0
16 20250508 181800 648187640 16070 16070 16070 16070 0
17 20250508 181700 648187640 16070 16070 16070 16070 0
18 20250508 181600 648187640 16070 16070 16070 16070 0
19 20250508 181500 648187640 16070 16070 16070 16070 0
20 20250508 181400 648187640 16070 16070 16070 16070 0
21 20250508 181300 648187640 16070 16070 16070 16070 0
22 20250508 181200 648187640 16070 16070 16070 16070 0
23 20250508 181100 648187640 16070 16070 16070 16070 0
24 20250508 181000 648187640 16070 16070 16070 16070 0
25 20250508 180900 648187640 16070 16070 16070 16070 0
26 20250508 180800 648187640 16070 16070 16070 16070 0
27 20250508 180700 648187640 16070 16070 16070 16070 0
28 20250508 180600 648187640 16070 16070 16070 16070 0
29 20250508 180500 648187640 16070 16070 16070 16070 0
30 20250508 180400 648187640 16070 16070 16070 16070 0
31 20250508 180300 648187640 16070 16070 16070 16070 0
32 20250508 180200 648187640 16070 16070 16070 16070 144
33 20250508 180100 648187640 16070 16070 16070 16070 0
34 20250508 180000 648187640 16070 16070 16070 16070 0
35 20250508 175900 648187640 16070 16070 16070 16070 0
36 20250508 175800 648187640 16070 16070 16070 16070 0
37 20250508 175700 648187640 16070 16070 16070 16070 0
38 20250508 175600 648187640 16070 16070 16070 16070 0
39 20250508 175500 648187640 16070 16070 16070 16070 0
40 20250508 175400 648187640 16070 16070 16070 16070 0
41 20250508 175300 648187640 16070 16070 16070 16070 0
42 20250508 175200 648187640 16070 16070 16070 16070 0
43 20250508 175100 648187640 16070 16070 16070 16070 0
44 20250508 175000 648187640 16070 16070 16070 16070 0
45 20250508 174900 648187640 16070 16070 16070 16070 0
46 20250508 174800 648187640 16070 16070 16070 16070 0
47 20250508 174700 648187640 16070 16070 16070 16070 0
48 20250508 174600 648187640 16070 16070 16070 16070 0
49 20250508 174500 648187640 16070 16070 16070 16070 0
50 20250508 174400 648187640 16070 16070 16070 16070 0
51 20250508 174300 648187640 16070 16070 16070 16070 0
52 20250508 174200 648187640 16070 16070 16070 16070 0
53 20250508 174100 648187640 16070 16070 16070 16070 0
54 20250508 174000 648187640 16070 16070 16070 16070 0
55 20250508 173900 648187640 16070 16070 16070 16070 0
56 20250508 173800 648187640 16070 16070 16070 16070 0
57 20250508 173700 648187640 16070 16070 16070 16070 0
58 20250508 173600 648187640 16070 16070 16070 16070 0
59 20250508 173500 648187640 16070 16070 16070 16070 0
60 20250508 173400 648187640 16070 16070 16070 16070 0
61 20250508 173300 648187640 16070 16070 16070 16070 0
62 20250508 173200 648187640 16070 16070 16070 16070 144
63 20250508 173100 648187640 16070 16070 16070 16070 0
64 20250508 173000 648187640 16070 16070 16070 16070 0
65 20250508 172900 648187640 16070 16070 16070 16070 0
66 20250508 172800 648187640 16070 16070 16070 16070 0
67 20250508 172700 648187640 16070 16070 16070 16070 0
68 20250508 172600 648187640 16070 16070 16070 16070 0
69 20250508 172500 648187640 16070 16070 16070 16070 0
70 20250508 172400 648187640 16070 16070 16070 16070 0
71 20250508 172300 648187640 16070 16070 16070 16070 0
72 20250508 172200 648187640 16070 16070 16070 16070 0
73 20250508 172100 648187640 16070 16070 16070 16070 0
74 20250508 172000 648187640 16070 16070 16070 16070 0
75 20250508 171900 648187640 16070 16070 16070 16070 0
76 20250508 171800 648187640 16070 16070 16070 16070 0
77 20250508 171700 648187640 16070 16070 16070 16070 0
78 20250508 171600 648187640 16070 16070 16070 16070 0
79 20250508 171500 648187640 16070 16070 16070 16070 0
80 20250508 171400 648187640 16070 16070 16070 16070 0
81 20250508 171300 648187640 16070 16070 16070 16070 0
82 20250508 171200 648187640 16070 16070 16070 16070 0
83 20250508 171100 648187640 16070 16070 16070 16070 0
84 20250508 171000 648187640 16070 16070 16070 16070 0
85 20250508 170900 648187640 16070 16070 16070 16070 0
86 20250508 170800 648187640 16070 16070 16070 16070 0
87 20250508 170700 648187640 16070 16070 16070 16070 0
88 20250508 170600 648187640 16070 16070 16070 16070 0
89 20250508 170500 648187640 16070 16070 16070 16070 0
90 20250508 170400 648187640 16070 16070 16070 16070 0
91 20250508 170300 648187640 16070 16070 16070 16070 0
92 20250508 170200 648187640 16070 16070 16070 16070 144
93 20250508 170100 648187640 16070 16070 16070 16070 0
94 20250508 170000 648187640 16070 16070 16070 16070 0
95 20250508 165900 648187640 16070 16070 16070 16070 0
96 20250508 165800 648187640 16070 16070 16070 16070 0
97 20250508 165700 648187640 16070 16070 16070 16070 0
98 20250508 165600 648187640 16070 16070 16070 16070 0
99 20250508 165500 648187640 16070 16070 16070 16070 0
100 20250508 165400 648187640 16070 16070 16070 16070 0
101 20250508 165300 648187640 16070 16070 16070 16070 0
102 20250508 165200 648187640 16070 16070 16070 16070 0
103 20250508 165100 648187640 16070 16070 16070 16070 0
104 20250508 165000 648187640 16070 16070 16070 16070 0
105 20250508 164900 648187640 16070 16070 16070 16070 0
106 20250508 164800 648187640 16070 16070 16070 16070 0
107 20250508 164700 648187640 16070 16070 16070 16070 0
108 20250508 164600 648187640 16070 16070 16070 16070 0
109 20250508 164500 648187640 16070 16070 16070 16070 0
110 20250508 164400 648187640 16070 16070 16070 16070 0
111 20250508 164300 648187640 16070 16070 16070 16070 0
112 20250508 164200 648187640 16070 16070 16070 16070 0
113 20250508 164100 648187640 16070 16070 16070 16070 0
114 20250508 164000 648187640 16070 16070 16070 16070 0
115 20250508 163900 648187640 16070 16070 16070 16070 0
116 20250508 163800 648187640 16070 16070 16070 16070 0
117 20250508 163700 648187640 16070 16070 16070 16070 0
118 20250508 163600 648187640 16070 16070 16070 16070 0
119 20250508 163500 648187640 16070 16070 16070 16070 0
120 20250508 163400 648187640 16070 16070 16070 16070 0
121 20250508 163300 648187640 16070 16070 16070 16070 0
122 20250508 163200 648187640 16070 16070 16070 16070 144
123 20250508 163100 648187640 16070 16070 16070 16070 0
124 20250508 163000 648187640 16070 16070 16070 16070 0
125 20250508 162900 648187640 16070 16070 16070 16070 0
126 20250508 162800 648187640 16070 16070 16070 16070 0
127 20250508 162700 648187640 16070 16070 16070 16070 0
128 20250508 162600 648187640 16070 16070 16070 16070 0
129 20250508 162500 648187640 16070 16070 16070 16070 0
130 20250508 162400 648187640 16070 16070 16070 16070 0
131 20250508 162300 648187640 16070 16070 16070 16070 0
132 20250508 162200 648187640 16070 16070 16070 16070 0
133 20250508 162100 648187640 16070 16070 16070 16070 0
134 20250508 162000 648187640 16070 16070 16070 16070 0
135 20250508 161900 648187640 16070 16070 16070 16070 0
136 20250508 161800 648187640 16070 16070 16070 16070 0
137 20250508 161700 648187640 16070 16070 16070 16070 0
138 20250508 161600 648187640 16070 16070 16070 16070 0
139 20250508 161500 648187640 16070 16070 16070 16070 0
140 20250508 161400 648187640 16070 16070 16070 16070 0
141 20250508 161300 648187640 16070 16070 16070 16070 0
142 20250508 161200 648187640 16070 16070 16070 16070 0
143 20250508 161100 648187640 16070 16070 16070 16070 0
144 20250508 161000 648187640 16070 16070 16070 16070 0
145 20250508 160900 648187640 16070 16070 16070 16070 0
146 20250508 160800 648187640 16070 16070 16070 16070 0
147 20250508 160700 648187640 16070 16070 16070 16070 0
148 20250508 160600 648187640 16070 16070 16070 16070 0
149 20250508 160500 648187640 16070 16070 16070 16070 0
150 20250508 160400 648187640 16070 16070 16070 16070 0
151 20250508 160300 648187640 16070 16070 16070 16070 0
152 20250508 160200 648187640 16070 16070 16070 16070 144
153 20250508 160100 648187640 16070 16070 16070 16070 0
154 20250508 160000 648187640 16070 16070 16070 16070 0
155 20250508 155900 648187640 16070 16070 16070 16070 0
156 20250508 155800 648187640 16070 16070 16070 16070 0
157 20250508 155700 648187640 16070 16070 16070 16070 0
158 20250508 155600 648187640 16070 16070 16070 16070 0
159 20250508 155500 648187640 16070 16070 16070 16070 0
160 20250508 155400 648187640 16070 16070 16070 16070 0
161 20250508 155300 648187640 16070 16070 16070 16070 0
162 20250508 155200 648187640 16070 16070 16070 16070 0
163 20250508 155100 648187640 16070 16070 16070 16070 0
164 20250508 155000 648187640 16070 16070 16070 16070 0
165 20250508 154900 648187640 16070 16070 16070 16070 0
166 20250508 154800 648187640 16070 16070 16070 16070 0
167 20250508 154700 648187640 16070 16070 16070 16070 0
168 20250508 154600 648187640 16070 16070 16070 16070 0
169 20250508 154500 648187640 16070 16070 16070 16070 0
170 20250508 154400 648187640 16070 16070 16070 16070 0
171 20250508 154300 648187640 16070 16070 16070 16070 0
172 20250508 154200 648187640 16070 16070 16070 16070 0
173 20250508 154100 648187640 16070 16070 16070 16070 0
174 20250508 154000 648187640 16070 16070 16070 16070 0
175 20250508 153900 648187640 16070 16070 16070 16070 0
176 20250508 153800 648187640 16070 16070 16070 16070 0
177 20250508 153700 648187640 16070 16070 16070 16070 0
178 20250508 153600 648187640 16070 16070 16070 16070 0
179 20250508 153500 648187640 16070 16070 16070 16070 0
180 20250508 153400 648187640 16070 16070 16070 16070 0
181 20250508 153300 648187640 16070 16070 16070 16070 0
182 20250508 153200 648187640 16070 16070 16070 16070 144
183 20250508 153100 648187640 16070 16070 16070 16070 0
184 20250508 153000 648187640 16070 16070 16070 16070 144
185 20250508 152900 645873560 16060 16060 16060 16060 0
186 20250508 152800 645873560 16060 16060 16060 16060 0
187 20250508 152700 645873560 16060 16060 16060 16060 0
188 20250508 152600 645873560 16060 16060 16060 16060 0
189 20250508 152500 645873560 16060 16060 16060 16060 0
190 20250508 152400 645873560 16060 16060 16060 16060 0
191 20250508 152300 645873560 16060 16060 16060 16060 0
192 20250508 152200 645873560 16060 16060 16060 16060 0
193 20250508 152100 645873560 16060 16060 16060 16060 0
194 20250508 152000 645873560 16060 16060 16060 16060 0
195 20250508 151900 645873560 16060 16040 16060 16040 327
196 20250508 151800 640624660 16060 16060 16060 16060 69
197 20250508 151700 639516520 16060 16070 16070 16060 12
198 20250508 151600 639323780 16060 16060 16060 16060 0
199 20250508 151500 639323780 16060 16060 16060 16060 21
200 20250508 151400 638986520 16080 16080 16080 16080 0
201 20250508 151300 638986520 16080 16080 16080 16080 1
202 20250508 151200 638970440 16080 16080 16080 16080 0
203 20250508 151100 638970440 16080 16080 16080 16080 1
204 20250508 151000 638954360 16050 16050 16050 16050 0
205 20250508 150900 638954360 16050 16050 16050 16050 0
206 20250508 150800 638954360 16050 16070 16070 16040 114
207 20250508 150700 637123740 16080 16080 16080 16080 0
208 20250508 150600 637123740 16080 16080 16080 16080 0
209 20250508 150500 637123740 16080 16080 16080 16080 0
210 20250508 150400 637123740 16080 16100 16120 16080 226
211 20250508 150300 633486320 16130 16110 16130 16110 12
212 20250508 150200 633292960 16100 16130 16130 16100 66
213 20250508 150100 632230120 16130 16130 16130 16130 3
214 20250508 150000 632181730 16130 16130 16130 16120 6
215 20250508 145900 632084960 16130 16130 16130 16130 31
216 20250508 145800 631584930 16120 16150 16150 16120 111
217 20250508 145700 629795350 16150 16150 16150 16150 30
218 20250508 145600 629310850 16150 16130 16150 16130 32
219 20250508 145500 628794090 16120 16120 16120 16120 41
220 20250508 145400 628133170 16120 16120 16120 16120 35
221 20250508 145300 627568970 16120 16120 16120 16120 31
222 20250508 145200 627069250 16120 16120 16120 16120 5
223 20250508 145100 626988650 16110 16140 16140 16110 235
224 20250508 145000 623201720 16130 16130 16130 16130 30
225 20250508 144900 622717820 16130 16130 16130 16130 21
226 20250508 144800 622379090 16130 16130 16130 16130 17
227 20250508 144700 622104880 16130 16130 16130 16130 6
228 20250508 144600 622008100 16130 16120 16130 16120 51
229 20250508 144500 621185680 16120 16110 16120 16110 28
230 20250508 144400 620734330 16120 16120 16120 16100 93
231 20250508 144300 619236130 16130 16130 16130 16130 29
232 20250508 144200 618768360 16130 16130 16130 16130 27
233 20250508 144100 618332850 16130 16130 16130 16130 0
234 20250508 144000 618332850 16130 16140 16140 16120 183
235 20250508 143900 615382330 16140 16140 16140 16140 22
236 20250508 143800 615027250 16140 16130 16140 16130 19
237 20250508 143700 614720730 16140 16140 16140 16130 37
238 20250508 143600 614123680 16130 16120 16140 16120 117
239 20250508 143500 612236330 16130 16130 16135 16120 103
240 20250508 143400 610574925 16130 16130 16130 16130 23
241 20250508 143300 610203935 16130 16130 16130 16125 34
242 20250508 143200 609655540 16130 16120 16130 16120 28
243 20250508 143100 609203950 16130 16120 16130 16120 58
244 20250508 143000 608268850 16130 16130 16130 16130 33
245 20250508 142900 607736560 16130 16130 16140 16130 57
246 20250508 142800 606817140 16140 16140 16140 16140 27
247 20250508 142700 606381360 16140 16140 16140 16140 24
248 20250508 142600 605994000 16150 16150 16150 16130 54
249 20250508 142500 605122750 16140 16130 16140 16130 6
250 20250508 142400 605025950 16120 16120 16120 16120 3
251 20250508 142300 604977590 16110 16110 16110 16110 47
252 20250508 142200 604220420 16110 16110 16110 16110 29
253 20250508 142100 603753230 16110 16110 16110 16110 43
254 20250508 142000 603060500 16110 16090 16110 16090 379
255 20250508 141900 596960470 16090 16090 16090 16090 28
256 20250508 141800 596509950 16110 16120 16130 16110 196
257 20250508 141700 593351270 16110 16100 16110 16100 67
258 20250508 141600 592272130 16100 16100 16100 16100 23
259 20250508 141500 591901830 16100 16090 16100 16090 34
260 20250508 141400 591354480 16090 16090 16090 16090 1
261 20250508 141300 591338390 16090 16090 16090 16080 8
262 20250508 141200 591209680 16080 16080 16080 16080 17
263 20250508 141100 590936320 16080 16070 16080 16070 12
264 20250508 141000 590743470 16070 16060 16080 16060 49
265 20250508 140900 589956110 16070 16070 16070 16060 31
266 20250508 140800 589458010 16080 16080 16080 16080 28
267 20250508 140700 589007770 16070 16100 16100 16070 58
268 20250508 140600 588074540 16100 16100 16100 16100 26
269 20250508 140500 587655940 16100 16100 16100 16100 0
270 20250508 140400 587655940 16100 16100 16100 16100 27
271 20250508 140300 587221240 16100 16130 16130 16100 266
272 20250508 140200 582935990 16120 16120 16120 16120 7
273 20250508 140100 582823150 16120 16100 16120 16100 41
274 20250508 140000 582162620 16100 16100 16100 16100 23
275 20250508 135900 581792320 16100 16100 16100 16100 4
276 20250508 135800 581727920 16100 16100 16100 16100 22
277 20250508 135700 581373720 16090 16070 16090 16070 81
278 20250508 135600 580071850 16060 16040 16060 16040 26
279 20250508 135500 579654390 16040 16040 16040 16040 9
280 20250508 135400 579510030 16040 16070 16070 16030 516
281 20250508 135300 571233790 16070 16070 16070 16070 0
282 20250508 135200 571233790 16070 16070 16070 16070 75
283 20250508 135100 570028540 16070 16070 16070 16070 22
284 20250508 135000 569675000 16070 16110 16120 16070 355
285 20250508 134900 563961860 16120 16120 16120 16120 37
286 20250508 134800 563365420 16110 16110 16110 16110 12
287 20250508 134700 563172100 16110 16110 16110 16110 6
288 20250508 134600 563075440 16100 16100 16100 16100 13
289 20250508 134500 562866140 16090 16090 16090 16090 80
290 20250508 134400 561578940 16080 16080 16080 16080 8
291 20250508 134300 561450300 16080 16070 16080 16070 37
292 20250508 134200 560855660 16070 16070 16070 16070 23
293 20250508 134100 560486050 16070 16070 16070 16070 6
294 20250508 134000 560389630 16070 16070 16070 16070 28
295 20250508 133900 559939670 16070 16070 16070 16070 41
296 20250508 133800 559280800 16070 16060 16070 16060 43
297 20250508 133700 558589920 16060 16060 16060 16060 22
298 20250508 133600 558236600 16060 16060 16060 16060 27
299 20250508 133500 557802980 16060 16060 16060 16060 0
300 20250508 133400 557802980 16060 16060 16060 16060 27
301 20250508 133300 557369360 16060 16040 16060 16040 102
302 20250508 133200 555731265 16030 16030 16030 16030 18
303 20250508 133100 555442725 16030 16030 16030 16030 24
304 20250508 133000 555058005 16030 16050 16050 16020 1117
305 20250508 132900 537152925 16050 16050 16050 16050 5
306 20250508 132800 537072675 16050 16050 16050 16050 53
307 20250508 132700 536222025 16050 16080 16080 16050 550
308 20250508 132600 527390775 16110 16130 16130 16110 372
309 20250508 132500 521394115 16120 16120 16120 16120 3
310 20250508 132400 521345755 16120 16110 16120 16110 14
311 20250508 132300 521120175 16110 16110 16110 16110 4
312 20250508 132200 521055735 16110 16110 16110 16110 26
313 20250508 132100 520636875 16100 16100 16100 16100 18
314 20250508 132000 520347075 16090 16050 16090 16050 30
315 20250508 131900 519865295 16050 16030 16050 16030 2
316 20250508 131800 519833215 16030 16010 16030 16010 241
317 20250508 131700 515973145 16010 16070 16070 16010 115
318 20250508 131600 514131565 16070 16090 16090 16070 156
319 20250508 131500 511623205 16100 16100 16100 16090 30
320 20250508 131400 511140215 16100 16090 16100 16090 24
321 20250508 131300 510753835 16100 16100 16100 16100 26
322 20250508 131200 510335235 16100 16140 16140 16100 311
323 20250508 131100 505321675 16140 16140 16140 16140 8
324 20250508 131000 505192555 16130 16120 16130 16120 23
325 20250508 130900 504821595 16120 16110 16120 16110 27
326 20250508 130800 504386405 16110 16110 16110 16110 22
327 20250508 130700 504031985 16110 16090 16110 16090 10
328 20250508 130600 503870985 16090 16090 16100 16090 163
329 20250508 130500 501248275 16090 16090 16090 16090 0
330 20250508 130400 501248275 16090 16090 16090 16080 33
331 20250508 130300 500717355 16090 16090 16090 16090 27
332 20250508 130200 500282925 16090 16090 16090 16090 41
333 20250508 130100 499623235 16090 16080 16090 16080 28
334 20250508 130000 499172735 16070 16070 16070 16070 13
335 20250508 125900 498963825 16070 16080 16080 16070 27
336 20250508 125800 498529895 16070 16070 16070 16070 1
337 20250508 125700 498513825 16060 16050 16060 16050 49
338 20250508 125600 497727295 16060 16050 16060 16050 6
339 20250508 125500 497630945 16050 16040 16050 16040 22
340 20250508 125400 497278015 16040 16040 16040 16040 29
341 20250508 125300 496812855 16030 16030 16030 16030 0
342 20250508 125200 496812855 16030 16030 16030 16030 40
343 20250508 125100 496171655 16030 16030 16030 16030 1
344 20250508 125000 496155625 16030 16020 16030 16020 18
345 20250508 124900 495867215 16020 16020 16020 16020 24
346 20250508 124800 495482735 16020 16020 16020 16020 27
347 20250508 124700 495050195 16010 16020 16020 16010 32
348 20250508 124600 494537815 16010 16020 16020 16010 45
349 20250508 124500 493817295 16020 16020 16020 16020 5
350 20250508 124400 493737195 16010 16020 16020 16010 17
351 20250508 124300 493465015 16020 16020 16020 16020 16
352 20250508 124200 493208695 16010 16010 16020 16010 75
353 20250508 124100 492007935 16020 16020 16020 16020 4
354 20250508 124000 491943855 16010 16010 16010 16010 117
355 20250508 123900 490070685 16020 16020 16020 16020 5
356 20250508 123800 489990585 16010 16020 16020 16010 129
357 20250508 123700 487925245 16010 16010 16010 16010 28
358 20250508 123600 487476965 16020 16020 16020 16020 6
359 20250508 123500 487380845 16020 16020 16020 16020 5
360 20250508 123400 487300745 16020 16020 16020 16020 0
361 20250508 123300 487300745 16020 16020 16020 16020 164
362 20250508 123200 484673465 16020 16030 16030 16020 829
363 20250508 123100 471388905 16040 16090 16090 16040 1664
364 20250508 123000 444634665 16080 16080 16080 16080 18
365 20250508 122900 444345225 16090 16090 16090 16090 6
366 20250508 122800 444248685 16090 16080 16090 16080 35
367 20250508 122700 443685775 16090 16090 16090 16090 6
368 20250508 122600 443589235 16100 16080 16100 16080 116
369 20250508 122500 441723585 16090 16080 16090 16080 28
370 20250508 122400 441273285 16090 16090 16090 16090 9
371 20250508 122300 441128475 16080 16080 16080 16080 27
372 20250508 122200 440694315 16090 16090 16090 16090 6
373 20250508 122100 440597775 16080 16090 16090 16080 11
374 20250508 122000 440420835 16090 16080 16100 16080 8
375 20250508 121900 440292115 16080 16080 16080 16080 3
376 20250508 121800 440243875 16080 16080 16080 16070 47
377 20250508 121700 439488485 16080 16080 16080 16080 0
378 20250508 121600 439488485 16080 16070 16080 16070 34
379 20250508 121500 438942065 16070 16080 16080 16070 45
380 20250508 121400 438218855 16070 16070 16070 16070 44
381 20250508 121300 437511775 16070 16080 16080 16070 28
382 20250508 121200 437061775 16080 16080 16080 16080 0
383 20250508 121100 437061775 16080 16070 16080 16070 33
384 20250508 121000 436531405 16080 16080 16080 16080 0
385 20250508 120900 436531405 16080 16080 16080 16080 4
386 20250508 120800 436467085 16080 16070 16090 16070 8
387 20250508 120700 436338445 16070 16070 16070 16070 2
388 20250508 120600 436306305 16070 16060 16070 16060 50
389 20250508 120500 435502965 16070 16070 16070 16070 3
390 20250508 120400 435454755 16080 16080 16080 16080 6
391 20250508 120300 435358275 16080 16080 16080 16080 26
392 20250508 120200 434940195 16090 16090 16090 16080 35
393 20250508 120100 434377345 16080 16090 16090 16080 23
394 20250508 120000 434007445 16080 16080 16080 16080 2
395 20250508 115900 433975285 16090 16080 16090 16080 26
396 20250508 115800 433557165 16090 16090 16090 16090 0
397 20250508 115700 433557165 16090 16090 16090 16090 6
398 20250508 115600 433460625 16080 16080 16080 16080 19
399 20250508 115500 433155105 16090 16090 16090 16090 15
400 20250508 115400 432913755 16090 16100 16100 16090 3
401 20250508 115300 432865475 16090 16080 16090 16080 55
402 20250508 115200 431980815 16090 16090 16090 16090 4
403 20250508 115100 431916455 16080 16080 16080 16080 18
404 20250508 115000 431627015 16080 16080 16090 16080 19
405 20250508 114900 431321415 16080 16080 16080 16080 21
406 20250508 114800 430983735 16080 16080 16090 16080 25
407 20250508 114700 430581685 16090 16090 16090 16090 1
408 20250508 114600 430565595 16080 16080 16090 16080 28
409 20250508 114500 430115295 16090 16090 16090 16090 4
410 20250508 114400 430050935 16080 16080 16080 16080 31
411 20250508 114300 429552455 16090 16090 16090 16090 5
412 20250508 114200 429472005 16090 16090 16090 16090 6
413 20250508 114100 429375465 16100 16090 16100 16090 5
414 20250508 114000 429294995 16090 16090 16090 16090 22
415 20250508 113900 428941015 16090 16080 16090 16080 29
416 20250508 113800 428474635 16080 16090 16090 16080 14
417 20250508 113700 428249475 16080 16080 16080 16080 19
418 20250508 113600 427943955 16080 16090 16090 16080 14
419 20250508 113500 427718725 16080 16080 16080 16080 0
420 20250508 113400 427718725 16080 16090 16090 16080 36
421 20250508 113300 427139735 16080 16080 16080 16080 0
422 20250508 113200 427139735 16080 16080 16080 16080 21
423 20250508 113100 426802055 16100 16050 16140 16050 21
424 20250508 113000 426464315 16040 16040 16040 16020 66
425 20250508 112900 425406235 16040 16040 16060 16040 10
426 20250508 112800 425245705 16050 16040 16050 16040 6
427 20250508 112700 425149455 16030 16020 16030 16020 162
428 20250508 112600 422553775 16020 16020 16020 16020 211
429 20250508 112500 419173555 16020 16030 16030 16020 50
430 20250508 112400 418372435 16030 16030 16030 16030 0
431 20250508 112300 418372435 16030 16030 16030 16030 0
432 20250508 112200 418372435 16030 16030 16030 16020 736
433 20250508 112100 406574535 16030 16030 16030 16030 0
434 20250508 112000 406574535 16030 16020 16030 16020 94
435 20250508 111900 405067975 16020 16020 16030 16010 153
436 20250508 111800 402617615 16030 16030 16030 16030 5
437 20250508 111700 402537465 16030 16030 16040 16030 20
438 20250508 111600 402216845 16030 16040 16040 16030 15
439 20250508 111500 401976335 16030 16030 16030 16030 27
440 20250508 111400 401543525 16040 16040 16040 16040 8
441 20250508 111300 401415205 16040 16060 16060 16040 16
442 20250508 111200 401158325 16070 16030 16070 16030 116
443 20250508 111100 399295825 16030 16020 16030 16020 20
444 20250508 111000 398975415 16020 16020 16020 16020 45
445 20250508 110900 398254515 16010 16020 16020 16010 8
446 20250508 110800 398126395 16010 16010 16010 16010 21
447 20250508 110700 397790185 16020 16020 16020 16020 5
448 20250508 110600 397710085 16020 16020 16020 16020 8
449 20250508 110500 397581925 16020 16020 16020 16020 38
450 20250508 110400 396973165 16020 16010 16020 16010 7
451 20250508 110300 396861035 16010 16010 16020 16010 45
452 20250508 110200 396140515 16020 16020 16020 16020 4
453 20250508 110100 396076435 16020 16020 16020 16020 1
454 20250508 110000 396060415 16020 16010 16030 16010 55
455 20250508 105900 395178865 16010 16000 16010 16000 15
456 20250508 105800 394938845 16000 16010 16010 16000 119
457 20250508 105700 393034695 16010 16010 16010 16010 36
458 20250508 105600 392458335 16010 16010 16010 16000 425
459 20250508 105500 385657415 16000 16010 16010 16000 50
460 20250508 105400 384857365 16000 16060 16060 16000 630
461 20250508 105300 374757625 16070 16080 16080 16070 70
462 20250508 105200 373632675 16070 16070 16070 16070 2
463 20250508 105100 373600535 16060 16070 16070 16060 40
464 20250508 105000 372958125 16050 16050 16050 16050 82
465 20250508 104900 371642025 16040 16040 16040 16040 0
466 20250508 104800 371642025 16040 16040 16050 16040 22
467 20250508 104700 371289105 16050 16050 16050 16050 40
468 20250508 104600 370647105 16050 16040 16050 16040 30
469 20250508 104500 370165845 16050 16050 16050 16050 1
470 20250508 104400 370149795 16050 16040 16050 16040 32
471 20250508 104300 369636475 16040 16040 16040 16040 2
472 20250508 104200 369604395 16030 16030 16030 16030 0
473 20250508 104100 369604395 16030 16040 16040 16030 43
474 20250508 104000 368914935 16030 16030 16030 16030 0
475 20250508 103900 368914935 16030 16030 16030 16030 24
476 20250508 103800 368530215 16040 16040 16040 16040 0
477 20250508 103700 368530215 16040 16030 16040 16030 18
478 20250508 103600 368241635 16030 16020 16030 16020 32
479 20250508 103500 367728755 16010 16010 16010 16010 0
480 20250508 103400 367728755 16010 16010 16010 16000 120
481 20250508 103300 365807755 16000 16010 16010 16000 107
482 20250508 103200 364095085 16010 16000 16010 16000 105
483 20250508 103100 362415015 16000 16000 16000 16000 22
484 20250508 103000 362063015 16010 16010 16010 16010 33
485 20250508 102900 361534685 16010 16010 16010 16010 166
486 20250508 102800 358877025 16020 16020 16030 16020 778
487 20250508 102700 346412505 16030 16030 16030 16030 21
488 20250508 102600 346075875 16050 16060 16060 16030 717
489 20250508 102500 334576185 16070 16070 16070 16070 6
490 20250508 102400 334479765 16060 16060 16060 16060 16
491 20250508 102300 334222805 16070 16080 16080 16070 9
492 20250508 102200 334078135 16070 16070 16070 16070 79
493 20250508 102100 332808605 16070 16070 16080 16060 90
494 20250508 102000 331362445 16070 16070 16080 16070 354
495 20250508 101900 325673635 16070 16090 16090 16070 212
496 20250508 101800 322263805 16100 16100 16100 16100 6
497 20250508 101700 322167205 16100 16110 16110 16100 401
498 20250508 101600 315707765 16120 16120 16120 16120 4
499 20250508 101500 315643285 16120 16110 16120 16110 24
500 20250508 101400 315256575 16120 16120 16120 16120 7
501 20250508 101300 315143735 16120 16120 16120 16120 7
502 20250508 101200 315030895 16120 16120 16120 16120 7
503 20250508 101100 314918055 16120 16110 16120 16110 12
504 20250508 101000 314724725 16100 16100 16100 16100 96
505 20250508 100900 313179125 16090 16090 16090 16090 10
506 20250508 100800 313018225 16100 16090 16100 16090 155
507 20250508 100700 310522805 16090 16100 16100 16090 43
508 20250508 100600 309830775 16090 16120 16120 16090 673
509 20250508 100500 298991355 16130 16120 16130 16120 19
510 20250508 100400 298685035 16160 16110 16160 16110 44
511 20250508 100300 297974995 16110 16150 16150 16110 1145
512 20250508 100200 279509675 16150 16160 16160 16150 240
513 20250508 100100 275631755 16170 16170 16170 16170 1
514 20250508 100000 275615585 16170 16170 16170 16160 25
515 20250508 095900 275211525 16170 16180 16180 16170 21
516 20250508 095800 274871905 16180 16170 16180 16170 47
517 20250508 095700 274111870 16180 16170 16180 16170 4
518 20250508 095600 274047170 16160 16160 16160 16160 17
519 20250508 095500 273772450 16160 16160 16160 16160 8
520 20250508 095400 273643170 16160 16160 16160 16160 10
521 20250508 095300 273481570 16160 16150 16160 16150 34
522 20250508 095200 272932335 16140 16140 16140 16140 195
523 20250508 095100 269785035 16140 16140 16140 16130 289
524 20250508 095000 265120585 16140 16200 16200 16140 1277
525 20250508 094900 244474575 16200 16200 16200 16200 56
526 20250508 094800 243567375 16200 16200 16200 16200 67
527 20250508 094700 242481975 16200 16210 16210 16190 241
528 20250508 094600 238577735 16220 16210 16220 16210 33
529 20250508 094500 238042735 16220 16220 16220 16220 12
530 20250508 094400 237848095 16220 16220 16220 16210 195
531 20250508 094300 234685555 16220 16220 16220 16215 32
532 20250508 094200 234166620 16220 16210 16220 16210 36
533 20250508 094100 233582960 16205 16210 16210 16205 30
534 20250508 094000 233096710 16210 16210 16210 16210 24
535 20250508 093900 232707670 16200 16200 16200 16200 10
536 20250508 093800 232545670 16200 16200 16200 16200 52
537 20250508 093700 231703270 16200 16200 16200 16200 66
538 20250508 093600 230634070 16200 16220 16230 16200 171
539 20250508 093500 227862710 16230 16160 16230 16160 307
540 20250508 093400 222894760 16160 16160 16190 16160 117
541 20250508 093300 221003740 16160 16230 16230 16160 1631
542 20250508 093200 194577710 16230 16230 16320 16230 144
543 20250508 093100 192238620 16230 16230 16230 16210 29
544 20250508 093000 191768050 16230 16210 16360 16200 273
545 20250508 092900 187339160 16210 16360 16360 16210 827
546 20250508 092800 173876210 16370 16420 16420 16360 169
547 20250508 092700 171104290 16410 16440 16440 16410 13
548 20250508 092600 170890860 16440 16420 16450 16420 692
549 20250508 092500 159510530 16450 16450 16450 16420 169
550 20250508 092400 156733800 16440 16490 16490 16440 117
551 20250508 092300 154808690 16490 16420 16500 16420 2997
552 20250508 092200 105396530 16420 16420 16420 16420 220
553 20250508 092100 101784130 16420 16410 16420 16410 234
554 20250508 092000 97943780 16410 16400 16420 16390 365
555 20250508 091900 91957650 16410 16340 16430 16320 1256
556 20250508 091800 71391970 16340 16340 16350 16340 7
557 20250508 091700 71277580 16350 16320 16350 16320 561
558 20250508 091600 62117700 16320 16320 16320 16320 101
559 20250508 091500 60469380 16320 16330 16330 16320 209
560 20250508 091400 57056460 16330 16350 16350 16330 3
561 20250508 091300 57007450 16350 16330 16350 16310 266
562 20250508 091200 52658700 16340 16340 16340 16310 42
563 20250508 091100 51972980 16350 16350 16350 16320 85
564 20250508 091000 50583860 16350 16330 16350 16330 182
565 20250508 090900 47609190 16330 16330 16330 16310 219
566 20250508 090800 44034470 16340 16310 16340 16310 246
567 20250508 090700 40017410 16300 16310 16310 16260 1004
568 20250508 090600 23653450 16320 16320 16340 16320 54
569 20250508 090500 22772110 16340 16320 16350 16290 859
570 20250508 090400 8766270 16310 16310 16310 16280 362
571 20250508 090300 2867690 16290 16240 16290 16240 22
572 20250508 090200 2510080 16240 16190 16240 16190 66
573 20250508 090100 1440040 16200 16190 16200 16190 65
574 20250508 090000 387580 16160 16140 16160 16140 24