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

578
008600/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183600,1044672497,690,690,690,690,16581
20250508,183500,1044672497,690,690,690,690,0
20250508,183400,1044672497,690,690,690,690,0
20250508,183300,1044672497,690,690,690,690,0
20250508,183200,1044672497,690,690,690,690,0
20250508,183100,1044672497,690,690,690,690,0
20250508,183000,1044672497,690,690,690,690,0
20250508,182900,1044672497,690,690,690,690,0
20250508,182800,1044672497,690,690,690,690,0
20250508,182700,1044672497,690,690,690,690,0
20250508,182600,1044672497,690,690,690,690,0
20250508,182500,1044672497,690,690,690,690,0
20250508,182400,1044672497,690,690,690,690,0
20250508,182300,1044672497,690,690,690,690,0
20250508,182200,1044672497,690,690,690,690,0
20250508,182100,1044672497,690,690,690,690,0
20250508,182000,1044672497,690,690,690,690,0
20250508,181900,1044672497,690,690,690,690,0
20250508,181800,1044672497,690,690,690,690,0
20250508,181700,1044672497,690,690,690,690,0
20250508,181600,1044672497,690,690,690,690,0
20250508,181500,1044672497,690,690,690,690,0
20250508,181400,1044672497,690,690,690,690,0
20250508,181300,1044672497,690,690,690,690,0
20250508,181200,1044672497,690,690,690,690,0
20250508,181100,1044672497,690,690,690,690,0
20250508,181000,1044672497,690,690,690,690,0
20250508,180900,1044672497,690,690,690,690,0
20250508,180800,1044672497,690,690,690,690,0
20250508,180700,1044672497,690,690,690,690,0
20250508,180600,1044672497,690,690,690,690,16581
20250508,180500,1044672497,690,690,690,690,0
20250508,180400,1044672497,690,690,690,690,0
20250508,180300,1044672497,690,690,690,690,0
20250508,180200,1044672497,690,690,690,690,0
20250508,180100,1044672497,690,690,690,690,0
20250508,180000,1044672497,690,690,690,690,0
20250508,175900,1044672497,690,690,690,690,0
20250508,175800,1044672497,690,690,690,690,0
20250508,175700,1044672497,690,690,690,690,0
20250508,175600,1044672497,690,690,690,690,0
20250508,175500,1044672497,690,690,690,690,0
20250508,175400,1044672497,690,690,690,690,0
20250508,175300,1044672497,690,690,690,690,0
20250508,175200,1044672497,690,690,690,690,0
20250508,175100,1044672497,690,690,690,690,0
20250508,175000,1044672497,690,690,690,690,0
20250508,174900,1044672497,690,690,690,690,0
20250508,174800,1044672497,690,690,690,690,0
20250508,174700,1044672497,690,690,690,690,0
20250508,174600,1044672497,690,690,690,690,0
20250508,174500,1044672497,690,690,690,690,0
20250508,174400,1044672497,690,690,690,690,0
20250508,174300,1044672497,690,690,690,690,0
20250508,174200,1044672497,690,690,690,690,0
20250508,174100,1044672497,690,690,690,690,0
20250508,174000,1044672497,690,690,690,690,0
20250508,173900,1044672497,690,690,690,690,0
20250508,173800,1044672497,690,690,690,690,0
20250508,173700,1044672497,690,690,690,690,0
20250508,173600,1044672497,690,690,690,690,16581
20250508,173500,1044672497,690,690,690,690,0
20250508,173400,1044672497,690,690,690,690,0
20250508,173300,1044672497,690,690,690,690,0
20250508,173200,1044672497,690,690,690,690,0
20250508,173100,1044672497,690,690,690,690,0
20250508,173000,1044672497,690,690,690,690,0
20250508,172900,1044672497,690,690,690,690,0
20250508,172800,1044672497,690,690,690,690,0
20250508,172700,1044672497,690,690,690,690,0
20250508,172600,1044672497,690,690,690,690,0
20250508,172500,1044672497,690,690,690,690,0
20250508,172400,1044672497,690,690,690,690,0
20250508,172300,1044672497,690,690,690,690,0
20250508,172200,1044672497,690,690,690,690,0
20250508,172100,1044672497,690,690,690,690,0
20250508,172000,1044672497,690,690,690,690,0
20250508,171900,1044672497,690,690,690,690,0
20250508,171800,1044672497,690,690,690,690,0
20250508,171700,1044672497,690,690,690,690,0
20250508,171600,1044672497,690,690,690,690,0
20250508,171500,1044672497,690,690,690,690,0
20250508,171400,1044672497,690,690,690,690,0
20250508,171300,1044672497,690,690,690,690,0
20250508,171200,1044672497,690,690,690,690,0
20250508,171100,1044672497,690,690,690,690,0
20250508,171000,1044672497,690,690,690,690,0
20250508,170900,1044672497,690,690,690,690,0
20250508,170800,1044672497,690,690,690,690,0
20250508,170700,1044672497,690,690,690,690,0
20250508,170600,1044672497,690,690,690,690,16581
20250508,170500,1044672497,690,690,690,690,0
20250508,170400,1044672497,690,690,690,690,0
20250508,170300,1044672497,690,690,690,690,0
20250508,170200,1044672497,690,690,690,690,0
20250508,170100,1044672497,690,690,690,690,0
20250508,170000,1044672497,690,690,690,690,0
20250508,165900,1044672497,690,690,690,690,0
20250508,165800,1044672497,690,690,690,690,0
20250508,165700,1044672497,690,690,690,690,0
20250508,165600,1044672497,690,690,690,690,0
20250508,165500,1044672497,690,690,690,690,0
20250508,165400,1044672497,690,690,690,690,0
20250508,165300,1044672497,690,690,690,690,0
20250508,165200,1044672497,690,690,690,690,0
20250508,165100,1044672497,690,690,690,690,0
20250508,165000,1044672497,690,690,690,690,0
20250508,164900,1044672497,690,690,690,690,0
20250508,164800,1044672497,690,690,690,690,0
20250508,164700,1044672497,690,690,690,690,0
20250508,164600,1044672497,690,690,690,690,0
20250508,164500,1044672497,690,690,690,690,0
20250508,164400,1044672497,690,690,690,690,0
20250508,164300,1044672497,690,690,690,690,0
20250508,164200,1044672497,690,690,690,690,0
20250508,164100,1044672497,690,690,690,690,0
20250508,164000,1044672497,690,690,690,690,0
20250508,163900,1044672497,690,690,690,690,0
20250508,163800,1044672497,690,690,690,690,0
20250508,163700,1044672497,690,690,690,690,0
20250508,163600,1044672497,690,690,690,690,16581
20250508,163500,1044672497,690,690,690,690,0
20250508,163400,1044672497,690,690,690,690,0
20250508,163300,1044672497,690,690,690,690,0
20250508,163200,1044672497,690,690,690,690,0
20250508,163100,1044672497,690,690,690,690,0
20250508,163000,1044672497,690,690,690,690,0
20250508,162900,1044672497,690,690,690,690,0
20250508,162800,1044672497,690,690,690,690,0
20250508,162700,1044672497,690,690,690,690,0
20250508,162600,1044672497,690,690,690,690,0
20250508,162500,1044672497,690,690,690,690,0
20250508,162400,1044672497,690,690,690,690,0
20250508,162300,1044672497,690,690,690,690,0
20250508,162200,1044672497,690,690,690,690,0
20250508,162100,1044672497,690,690,690,690,0
20250508,162000,1044672497,690,690,690,690,0
20250508,161900,1044672497,690,690,690,690,0
20250508,161800,1044672497,690,690,690,690,0
20250508,161700,1044672497,690,690,690,690,0
20250508,161600,1044672497,690,690,690,690,0
20250508,161500,1044672497,690,690,690,690,0
20250508,161400,1044672497,690,690,690,690,0
20250508,161300,1044672497,690,690,690,690,0
20250508,161200,1044672497,690,690,690,690,0
20250508,161100,1044672497,690,690,690,690,0
20250508,161000,1044672497,690,690,690,690,0
20250508,160900,1044672497,690,690,690,690,0
20250508,160800,1044672497,690,690,690,690,0
20250508,160700,1044672497,690,690,690,690,0
20250508,160600,1044672497,690,690,690,690,16581
20250508,160500,1044672497,690,690,690,690,0
20250508,160400,1044672497,690,690,690,690,0
20250508,160300,1044672497,690,690,690,690,0
20250508,160200,1044672497,690,690,690,690,0
20250508,160100,1044672497,690,690,690,690,0
20250508,160000,1044672497,690,690,690,690,0
20250508,155900,1044672497,690,690,690,690,0
20250508,155800,1044672497,690,690,690,690,0
20250508,155700,1044672497,690,690,690,690,0
20250508,155600,1044672497,690,690,690,690,0
20250508,155500,1044672497,690,690,690,690,0
20250508,155400,1044672497,690,690,690,690,0
20250508,155300,1044672497,690,690,690,690,0
20250508,155200,1044672497,690,690,690,690,0
20250508,155100,1044672497,690,690,690,690,0
20250508,155000,1044672497,690,690,690,690,0
20250508,154900,1044672497,690,690,690,690,0
20250508,154800,1044672497,690,690,690,690,0
20250508,154700,1044672497,690,690,690,690,0
20250508,154600,1044672497,690,690,690,690,0
20250508,154500,1044672497,690,690,690,690,0
20250508,154400,1044672497,690,690,690,690,0
20250508,154300,1044672497,690,690,690,690,0
20250508,154200,1044672497,690,690,690,690,0
20250508,154100,1044672497,690,690,690,690,0
20250508,154000,1044672497,690,690,690,690,0
20250508,153900,1044672497,690,690,690,690,0
20250508,153800,1044672497,690,690,690,690,0
20250508,153700,1044672497,690,690,690,690,0
20250508,153600,1044672497,690,690,690,690,16581
20250508,153500,1044672497,690,690,690,690,0
20250508,153400,1044672497,690,690,690,690,0
20250508,153300,1044672497,690,690,690,690,0
20250508,153200,1044672497,690,690,690,690,0
20250508,153100,1044672497,690,690,690,690,0
20250508,153000,1044672497,690,690,690,690,16581
20250508,152900,1033231607,690,690,690,690,0
20250508,152800,1033231607,690,690,690,690,0
20250508,152700,1033231607,690,690,690,690,0
20250508,152600,1033231607,690,690,690,690,0
20250508,152500,1033231607,690,690,690,690,0
20250508,152400,1033231607,690,690,690,690,0
20250508,152300,1033231607,690,690,690,690,0
20250508,152200,1033231607,690,690,690,690,0
20250508,152100,1033231607,690,690,690,690,0
20250508,152000,1033231607,690,690,690,690,0
20250508,151900,1033231607,690,691,691,690,271
20250508,151800,1033044597,691,691,691,691,3959
20250508,151700,1030308928,691,691,691,691,2994
20250508,151600,1028240074,691,690,691,687,1263
20250508,151500,1027371372,687,691,691,687,3372
20250508,151400,1025047838,691,691,691,691,1
20250508,151300,1025047147,691,691,691,691,34
20250508,151200,1025023653,693,693,693,693,0
20250508,151100,1025023653,693,693,693,693,1
20250508,151000,1025022960,688,688,688,688,80
20250508,150900,1024967920,688,688,693,688,1212
20250508,150800,1024134055,688,691,691,688,9075
20250508,150700,1017876270,690,690,690,690,0
20250508,150600,1017876270,690,693,693,690,2131
20250508,150500,1016405571,690,689,690,689,4603
20250508,150400,1013229506,689,690,690,689,33
20250508,150300,1013206765,690,690,690,690,21
20250508,150200,1013192275,687,687,687,687,130
20250508,150100,1013102965,687,691,691,687,18930
20250508,150000,1000057295,692,692,692,692,1
20250508,145900,1000056603,691,692,692,691,1285
20250508,145800,999167384,693,693,693,692,4439
20250508,145700,996093984,693,693,693,692,3705
20250508,145600,993528019,693,693,693,693,34
20250508,145500,993504457,693,694,694,693,1034
20250508,145400,992787883,694,693,694,693,4
20250508,145300,992785109,693,693,693,693,1200
20250508,145200,991953509,694,695,695,694,201
20250508,145100,991813815,695,693,695,693,29995
20250508,145000,970997395,693,695,695,693,3130
20250508,144900,968828165,694,695,695,694,122
20250508,144800,968743477,695,694,696,694,15867
20250508,144700,957712247,694,694,696,694,4581
20250508,144600,954531218,694,694,695,692,325
20250508,144500,954305968,695,694,695,692,1430
20250508,144400,953315476,695,695,695,695,2913
20250508,144300,951290941,695,693,696,693,314
20250508,144200,951072492,695,693,695,693,6844
20250508,144100,946321887,693,694,694,693,744
20250508,144000,945806024,694,693,694,693,603
20250508,143900,945388142,694,693,694,693,5495
20250508,143800,941574712,694,694,694,694,603
20250508,143700,941156230,694,694,694,694,515
20250508,143600,940798820,693,694,694,693,1179
20250508,143500,939981673,693,693,693,693,0
20250508,143400,939981673,693,693,693,693,60
20250508,143300,939940093,694,693,694,693,2988
20250508,143200,937867311,693,693,693,693,1431
20250508,143100,936875628,694,694,694,694,5
20250508,143000,936872158,693,693,693,693,2873
20250508,142900,934881169,693,693,693,693,5659
20250508,142800,930959482,694,694,694,694,0
20250508,142700,930959482,694,694,694,694,18
20250508,142600,930946990,694,694,694,694,100
20250508,142500,930877590,694,694,694,694,9
20250508,142400,930871344,694,696,696,694,100
20250508,142300,930801926,694,695,695,694,3189
20250508,142200,928588143,694,694,694,694,34
20250508,142100,928564547,694,696,696,694,2196
20250508,142000,927038121,697,697,697,697,28
20250508,141900,927018605,697,697,697,697,343
20250508,141800,926779534,697,696,697,696,27
20250508,141700,926760721,696,696,697,696,3703
20250508,141600,924182433,696,696,696,696,1
20250508,141500,924181737,695,694,695,694,4081
20250508,141400,921345542,694,695,695,694,4
20250508,141300,921342763,694,695,695,694,101
20250508,141200,921272668,695,696,696,695,3329
20250508,141100,918955784,696,692,696,692,11364
20250508,141000,911069531,692,691,692,691,70
20250508,140900,911021111,691,691,691,690,2077
20250508,140800,909585963,691,690,691,690,3783
20250508,140700,906975692,689,690,690,689,6197
20250508,140600,902703360,689,689,689,689,0
20250508,140500,902703360,689,687,689,687,3855
20250508,140400,900052477,688,690,690,688,4615
20250508,140300,896870773,690,690,690,690,0
20250508,140200,896870773,690,689,690,689,20000
20250508,140100,883071759,687,688,688,687,6000
20250508,140000,878948610,689,689,689,689,10
20250508,135900,878941720,690,688,690,687,5467
20250508,135800,875183362,687,688,688,687,557
20250508,135700,874800156,688,688,688,688,142
20250508,135600,874702460,688,688,688,688,2602
20250508,135500,872912284,687,687,687,687,0
20250508,135400,872912284,687,690,690,687,27131
20250508,135300,854238797,690,689,690,689,2215
20250508,135200,852711215,690,690,690,690,1310
20250508,135100,851807315,690,690,690,690,20
20250508,135000,851793515,689,689,689,689,350
20250508,134900,851552365,690,691,691,690,22454
20250508,134800,836059055,691,691,691,691,100
20250508,134700,835989955,691,691,691,691,235
20250508,134600,835827570,691,691,691,691,10349
20250508,134500,828676411,691,691,691,691,2110
20250508,134400,827218401,691,691,691,691,1000
20250508,134300,826527401,691,691,691,690,6239
20250508,134200,822217819,691,691,691,691,250
20250508,134100,822045069,691,691,691,691,51
20250508,134000,822009828,690,690,690,690,0
20250508,133900,822009828,690,690,690,690,0
20250508,133800,822009828,690,691,692,690,6203
20250508,133700,817723579,692,692,692,692,10292
20250508,133600,810601515,692,692,692,692,4
20250508,133500,810598747,692,692,692,692,724
20250508,133400,810097739,692,692,692,692,2176
20250508,133300,808591947,692,691,692,691,1599
20250508,133200,807485538,691,693,694,691,3717
20250508,133100,804914427,693,693,693,693,6300
20250508,133000,800548527,693,693,693,693,5287
20250508,132900,796884636,694,694,694,694,431
20250508,132800,796585522,694,693,694,693,3141
20250508,132700,794408512,694,695,695,694,253
20250508,132600,794232702,695,695,695,695,4228
20250508,132500,791294242,696,695,696,695,4196
20250508,132400,788377915,695,695,695,695,6
20250508,132300,788373745,696,696,696,696,0
20250508,132200,788373745,696,696,696,696,0
20250508,132100,788373745,696,696,696,696,121
20250508,132000,788289529,696,696,696,696,35
20250508,131900,788265169,696,694,696,694,3516
20250508,131800,785821621,694,694,694,694,1
20250508,131700,785820927,694,694,694,694,200
20250508,131600,785682127,694,694,694,694,0
20250508,131500,785682127,694,694,694,694,0
20250508,131400,785682127,694,694,694,694,1
20250508,131300,785681433,692,692,692,692,2596
20250508,131200,783885001,692,692,692,692,40
20250508,131100,783857321,692,691,692,691,4179
20250508,131000,780969590,691,692,692,691,4860
20250508,130900,777610692,692,692,692,692,10
20250508,130800,777603772,692,692,692,692,0
20250508,130700,777603772,692,692,692,692,513
20250508,130600,777248776,692,692,692,692,1554
20250508,130500,776173408,692,693,693,692,122
20250508,130400,776088982,693,692,693,692,3000
20250508,130300,774012981,693,692,693,692,46
20250508,130200,773981139,693,693,693,693,54
20250508,130100,773943717,692,692,692,692,0
20250508,130000,773943717,692,692,692,692,1000
20250508,125900,773251717,692,692,692,692,1000
20250508,125800,772559717,692,692,692,692,0
20250508,125700,772559717,692,692,692,692,10
20250508,125600,772552797,692,693,693,692,1140
20250508,125500,771763884,693,694,694,693,2263
20250508,125400,770194774,694,694,694,694,3
20250508,125300,770192692,694,694,694,694,205
20250508,125200,770050422,693,696,696,693,2177
20250508,125100,768541758,693,693,693,693,1078
20250508,125000,767794704,693,693,693,693,299
20250508,124900,767587497,692,697,697,692,2
20250508,124800,767586108,693,693,693,693,0
20250508,124700,767586108,693,693,693,693,3403
20250508,124600,765227829,692,692,692,691,2890
20250508,124500,763229980,692,692,692,692,4538
20250508,124400,760089684,692,693,693,692,420
20250508,124300,759799042,693,693,693,693,2740
20250508,124200,757900222,693,693,693,693,3553
20250508,124100,755437993,693,693,693,693,0
20250508,124000,755437993,693,694,694,693,2000
20250508,123900,754051117,697,697,697,697,0
20250508,123800,754051117,697,697,697,697,0
20250508,123700,754051117,697,697,697,697,0
20250508,123600,754051117,697,697,697,697,0
20250508,123500,754051117,697,697,697,697,0
20250508,123400,754051117,697,697,697,697,229
20250508,123300,753891504,697,694,697,694,121
20250508,123200,753807467,697,697,697,697,38
20250508,123100,753780981,697,694,697,692,36609
20250508,123000,728428833,695,695,695,695,561
20250508,122900,728038938,694,694,694,694,11
20250508,122800,728031304,694,697,698,694,11247
20250508,122700,720215125,697,694,697,693,3782
20250508,122600,717592372,695,695,695,695,1707
20250508,122500,716406007,694,694,694,694,262
20250508,122400,716224179,694,694,694,694,0
20250508,122300,716224179,694,694,694,694,804
20250508,122200,715666203,693,693,693,693,0
20250508,122100,715666203,693,693,693,693,413
20250508,122000,715379994,692,692,692,692,34
20250508,121900,715356466,692,693,693,692,509
20250508,121800,715004178,692,692,692,692,509
20250508,121700,714651950,692,693,693,692,3298
20250508,121600,712369728,693,692,693,692,2353
20250508,121500,710741258,692,693,693,692,2341
20250508,121400,709121277,692,692,692,692,2301
20250508,121300,707528985,692,693,693,692,4669
20250508,121200,704293369,693,695,695,693,511
20250508,121100,703939224,695,695,695,695,3939
20250508,121000,701201619,696,696,696,696,4938
20250508,120900,697764771,696,696,696,696,0
20250508,120800,697764771,696,695,696,694,9335
20250508,120700,691275817,695,696,696,695,171
20250508,120600,691156897,696,696,696,696,114
20250508,120500,691077553,695,695,695,695,0
20250508,120400,691077553,695,695,695,695,0
20250508,120300,691077553,695,695,695,695,0
20250508,120200,691077553,695,695,695,695,121
20250508,120100,690993458,696,696,696,696,1600
20250508,120000,689879858,696,696,696,696,0
20250508,115900,689879858,696,696,696,696,100
20250508,115800,689810258,696,698,698,696,7776
20250508,115700,684396892,699,699,699,699,0
20250508,115600,684396892,699,697,699,696,1698
20250508,115500,683211970,696,696,696,696,24
20250508,115400,683195266,697,697,699,697,1231
20250508,115300,682337257,698,698,698,698,4350
20250508,115200,679300957,698,699,700,698,4448
20250508,115100,676193172,699,699,699,699,8
20250508,115000,676187580,699,698,699,698,3602
20250508,114900,673673282,698,697,698,697,6977
20250508,114800,668809431,697,698,698,697,2429
20250508,114700,667116400,700,701,701,700,19570
20250508,114600,653412327,702,703,703,702,6264
20250508,114500,649014994,703,702,703,702,6604
20250508,114400,644378804,702,702,702,700,12093
20250508,114300,635894600,704,705,705,703,12177
20250508,114200,627319375,705,700,705,700,33808
20250508,114100,603564421,700,700,700,700,3266
20250508,114000,601278221,700,699,701,698,8811
20250508,113900,595118217,700,700,701,700,2314
20250508,113800,593498184,700,700,701,699,6602
20250508,113700,588880931,701,702,702,699,11880
20250508,113600,580561070,702,698,702,698,20309
20250508,113500,566352030,697,697,697,697,3007
20250508,113400,564256151,697,696,697,696,20
20250508,113300,564242222,696,698,698,696,12180
20250508,113200,555756788,698,698,698,697,6824
20250508,113100,551000435,698,698,698,698,0
20250508,113000,551000435,698,698,698,698,6
20250508,112900,550996247,698,696,698,696,2212
20250508,112800,549454832,696,696,696,696,2230
20250508,112700,547902752,697,697,697,697,80
20250508,112600,547846992,698,695,698,695,24359
20250508,112500,530867147,695,693,695,693,32307
20250508,112400,508425624,692,692,692,691,436
20250508,112300,508124226,691,691,691,691,2
20250508,112200,508122844,691,692,692,691,226
20250508,112100,507966552,692,692,692,692,2000
20250508,112000,506582552,691,692,692,691,335
20250508,111900,506350767,692,690,692,690,2
20250508,111800,506349385,690,689,690,689,3293
20250508,111700,504080215,691,690,691,690,47
20250508,111600,504047757,690,690,692,690,1011
20250508,111500,503349224,690,689,690,689,3982
20250508,111400,500605404,689,689,689,688,22
20250508,111300,500590248,688,689,689,688,3030
20250508,111200,498505578,689,689,689,689,109
20250508,111100,498430477,689,689,689,689,333
20250508,111000,498201040,689,689,689,689,787
20250508,110900,497658797,688,689,689,688,2564
20250508,110800,495894458,689,689,689,689,101
20250508,110700,495824869,689,689,689,689,600
20250508,110600,495411469,689,689,689,689,19
20250508,110500,495398378,689,689,689,689,22
20250508,110400,495383220,689,689,689,689,0
20250508,110300,495383220,689,689,689,689,5
20250508,110200,495379775,689,689,689,689,1624
20250508,110100,494260839,689,689,689,689,4001
20250508,110000,491504150,689,689,689,689,0
20250508,105900,491504150,689,689,689,689,108
20250508,105800,491429738,689,690,690,689,5370
20250508,105700,487724808,691,691,691,690,102
20250508,105600,487654327,691,691,691,691,9
20250508,105500,487648108,691,691,691,691,3912
20250508,105400,484944916,692,691,692,691,1165
20250508,105300,484139731,692,692,692,692,2
20250508,105200,484138347,691,691,692,691,2046
20250508,105100,482724560,689,690,690,689,4500
20250508,105000,479620050,692,690,692,690,501
20250508,104900,479273360,689,690,690,689,1051
20250508,104800,478549153,692,692,692,692,63
20250508,104700,478505557,692,692,692,692,0
20250508,104600,478505557,692,692,692,692,0
20250508,104500,478505557,692,690,692,690,826
20250508,104400,477935615,688,689,689,688,700
20250508,104300,477453422,690,692,692,690,15010
20250508,104200,467084675,692,692,692,692,2
20250508,104100,467083291,691,691,691,691,585
20250508,104000,466679056,692,692,692,692,0
20250508,103900,466679056,692,692,692,692,3257
20250508,103800,464425212,692,692,692,692,130
20250508,103700,464335252,692,692,692,692,1
20250508,103600,464334560,691,692,692,691,989
20250508,103500,463651156,692,691,692,691,72
20250508,103400,463601362,691,691,692,691,5665
20250508,103300,459686814,692,692,692,691,966
20250508,103200,459018596,693,693,693,693,24
20250508,103100,459001964,693,693,693,693,0
20250508,103000,459001964,693,693,693,693,2
20250508,102900,459000578,691,691,691,691,0
20250508,102800,459000578,691,692,693,691,580
20250508,102700,458599639,693,693,693,693,500
20250508,102600,458253139,693,693,693,693,1710
20250508,102500,457068109,693,693,693,693,1000
20250508,102400,456375109,693,693,693,693,0
20250508,102300,456375109,693,692,694,692,3714
20250508,102200,453802545,690,693,694,690,3442
20250508,102100,451419730,694,693,694,693,2501
20250508,102000,449684983,694,694,695,692,7683
20250508,101900,444354090,694,692,694,689,2755
20250508,101800,442449715,692,688,692,688,1582
20250508,101700,441360491,688,688,688,688,36
20250508,101600,441335723,688,688,688,688,1173
20250508,101500,440528699,688,688,688,688,182
20250508,101400,440403483,690,688,690,687,6989
20250508,101300,435594739,688,690,690,688,484
20250508,101200,435261723,692,692,692,692,1250
20250508,101100,434396723,692,692,692,692,2915
20250508,101000,432379543,687,689,690,687,13017
20250508,100900,423420469,690,690,690,690,101
20250508,100800,423350779,691,690,691,689,700
20250508,100700,422867747,690,690,690,690,2121
20250508,100600,421404257,690,690,690,690,4951
20250508,100500,417988067,691,691,691,690,3358
20250508,100400,415669070,691,692,692,691,5701
20250508,100300,411729578,692,691,692,691,1406
20250508,100200,410757829,691,691,691,691,5970
20250508,100100,406632559,691,691,691,691,101
20250508,100000,406562768,691,692,692,690,4116
20250508,095900,403719809,692,694,694,692,1560
20250508,095800,402639143,692,693,693,692,300
20250508,095700,402431537,694,694,694,694,200
20250508,095600,402292737,694,694,694,694,436
20250508,095500,401990153,694,695,695,694,8616
20250508,095400,396003088,695,695,695,695,1723
20250508,095300,394805603,695,695,695,695,100
20250508,095200,394736103,694,694,694,694,8027
20250508,095100,389165365,694,694,694,694,0
20250508,095000,389165365,694,694,694,694,3000
20250508,094900,387083365,694,697,698,694,6168
20250508,094800,382792345,699,699,699,698,833
20250508,094700,382210088,697,697,697,697,2865
20250508,094600,380213183,697,697,697,696,1496
20250508,094500,379170972,697,695,699,695,14279
20250508,094400,369236940,694,695,696,694,8872
20250508,094300,363068987,694,694,694,692,2157
20250508,094200,361572033,694,694,694,694,1066
20250508,094100,360832229,694,691,694,691,3920
20250508,094000,358123494,691,697,697,690,15165
20250508,093900,347604122,697,697,697,697,4353
20250508,093800,344570081,697,697,698,697,6216
20250508,093700,340237513,697,697,698,695,3805
20250508,093600,337588639,696,698,700,695,18735
20250508,093500,324528064,698,700,702,696,16233
20250508,093400,313164869,700,694,700,694,26345
20250508,093300,294783690,694,690,694,690,1069
20250508,093200,294041891,693,689,693,689,2883
20250508,093100,292050087,689,689,689,688,1583
20250508,093000,290959951,689,688,690,688,4974
20250508,092900,287529129,687,688,689,687,1719
20250508,092800,286347860,688,685,688,685,1438
20250508,092700,285361557,685,686,686,684,1716
20250508,092600,284186461,686,688,688,684,444
20250508,092500,283881971,689,683,689,683,9401
20250508,092400,277433374,682,686,686,682,10443
20250508,092300,270297259,686,686,687,686,3182
20250508,092200,268113407,684,683,684,683,1225
20250508,092100,267275910,683,682,683,682,3123
20250508,092000,265144669,682,682,683,681,2212
20250508,091900,263636984,681,681,682,681,8265
20250508,091800,258008240,681,683,683,679,32967
20250508,091700,235593829,683,687,687,680,47905
20250508,091600,202995984,689,685,689,684,4478
20250508,091500,199920634,684,681,684,680,15594
20250508,091400,189297939,681,685,687,680,62110
20250508,091300,147017542,685,688,688,685,6242
20250508,091200,142731943,688,688,688,687,999
20250508,091100,142044692,686,694,694,681,26281
20250508,091000,124028229,694,691,694,687,10214
20250508,090900,116977094,687,690,691,683,14567
20250508,090800,106973421,690,692,692,688,21201
20250508,090700,92347344,692,690,692,690,22102
20250508,090600,77086252,694,692,696,689,6716
20250508,090500,72451020,695,697,697,692,9130
20250508,090400,66119423,697,689,700,689,10447
20250508,090300,58884113,688,684,688,682,22143
20250508,090200,43750146,688,692,692,683,11269
20250508,090100,36002870,692,695,700,692,23198
20250508,090000,19930121,702,708,708,695,28286
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183600 1044672497 690 690 690 690 16581
3 20250508 183500 1044672497 690 690 690 690 0
4 20250508 183400 1044672497 690 690 690 690 0
5 20250508 183300 1044672497 690 690 690 690 0
6 20250508 183200 1044672497 690 690 690 690 0
7 20250508 183100 1044672497 690 690 690 690 0
8 20250508 183000 1044672497 690 690 690 690 0
9 20250508 182900 1044672497 690 690 690 690 0
10 20250508 182800 1044672497 690 690 690 690 0
11 20250508 182700 1044672497 690 690 690 690 0
12 20250508 182600 1044672497 690 690 690 690 0
13 20250508 182500 1044672497 690 690 690 690 0
14 20250508 182400 1044672497 690 690 690 690 0
15 20250508 182300 1044672497 690 690 690 690 0
16 20250508 182200 1044672497 690 690 690 690 0
17 20250508 182100 1044672497 690 690 690 690 0
18 20250508 182000 1044672497 690 690 690 690 0
19 20250508 181900 1044672497 690 690 690 690 0
20 20250508 181800 1044672497 690 690 690 690 0
21 20250508 181700 1044672497 690 690 690 690 0
22 20250508 181600 1044672497 690 690 690 690 0
23 20250508 181500 1044672497 690 690 690 690 0
24 20250508 181400 1044672497 690 690 690 690 0
25 20250508 181300 1044672497 690 690 690 690 0
26 20250508 181200 1044672497 690 690 690 690 0
27 20250508 181100 1044672497 690 690 690 690 0
28 20250508 181000 1044672497 690 690 690 690 0
29 20250508 180900 1044672497 690 690 690 690 0
30 20250508 180800 1044672497 690 690 690 690 0
31 20250508 180700 1044672497 690 690 690 690 0
32 20250508 180600 1044672497 690 690 690 690 16581
33 20250508 180500 1044672497 690 690 690 690 0
34 20250508 180400 1044672497 690 690 690 690 0
35 20250508 180300 1044672497 690 690 690 690 0
36 20250508 180200 1044672497 690 690 690 690 0
37 20250508 180100 1044672497 690 690 690 690 0
38 20250508 180000 1044672497 690 690 690 690 0
39 20250508 175900 1044672497 690 690 690 690 0
40 20250508 175800 1044672497 690 690 690 690 0
41 20250508 175700 1044672497 690 690 690 690 0
42 20250508 175600 1044672497 690 690 690 690 0
43 20250508 175500 1044672497 690 690 690 690 0
44 20250508 175400 1044672497 690 690 690 690 0
45 20250508 175300 1044672497 690 690 690 690 0
46 20250508 175200 1044672497 690 690 690 690 0
47 20250508 175100 1044672497 690 690 690 690 0
48 20250508 175000 1044672497 690 690 690 690 0
49 20250508 174900 1044672497 690 690 690 690 0
50 20250508 174800 1044672497 690 690 690 690 0
51 20250508 174700 1044672497 690 690 690 690 0
52 20250508 174600 1044672497 690 690 690 690 0
53 20250508 174500 1044672497 690 690 690 690 0
54 20250508 174400 1044672497 690 690 690 690 0
55 20250508 174300 1044672497 690 690 690 690 0
56 20250508 174200 1044672497 690 690 690 690 0
57 20250508 174100 1044672497 690 690 690 690 0
58 20250508 174000 1044672497 690 690 690 690 0
59 20250508 173900 1044672497 690 690 690 690 0
60 20250508 173800 1044672497 690 690 690 690 0
61 20250508 173700 1044672497 690 690 690 690 0
62 20250508 173600 1044672497 690 690 690 690 16581
63 20250508 173500 1044672497 690 690 690 690 0
64 20250508 173400 1044672497 690 690 690 690 0
65 20250508 173300 1044672497 690 690 690 690 0
66 20250508 173200 1044672497 690 690 690 690 0
67 20250508 173100 1044672497 690 690 690 690 0
68 20250508 173000 1044672497 690 690 690 690 0
69 20250508 172900 1044672497 690 690 690 690 0
70 20250508 172800 1044672497 690 690 690 690 0
71 20250508 172700 1044672497 690 690 690 690 0
72 20250508 172600 1044672497 690 690 690 690 0
73 20250508 172500 1044672497 690 690 690 690 0
74 20250508 172400 1044672497 690 690 690 690 0
75 20250508 172300 1044672497 690 690 690 690 0
76 20250508 172200 1044672497 690 690 690 690 0
77 20250508 172100 1044672497 690 690 690 690 0
78 20250508 172000 1044672497 690 690 690 690 0
79 20250508 171900 1044672497 690 690 690 690 0
80 20250508 171800 1044672497 690 690 690 690 0
81 20250508 171700 1044672497 690 690 690 690 0
82 20250508 171600 1044672497 690 690 690 690 0
83 20250508 171500 1044672497 690 690 690 690 0
84 20250508 171400 1044672497 690 690 690 690 0
85 20250508 171300 1044672497 690 690 690 690 0
86 20250508 171200 1044672497 690 690 690 690 0
87 20250508 171100 1044672497 690 690 690 690 0
88 20250508 171000 1044672497 690 690 690 690 0
89 20250508 170900 1044672497 690 690 690 690 0
90 20250508 170800 1044672497 690 690 690 690 0
91 20250508 170700 1044672497 690 690 690 690 0
92 20250508 170600 1044672497 690 690 690 690 16581
93 20250508 170500 1044672497 690 690 690 690 0
94 20250508 170400 1044672497 690 690 690 690 0
95 20250508 170300 1044672497 690 690 690 690 0
96 20250508 170200 1044672497 690 690 690 690 0
97 20250508 170100 1044672497 690 690 690 690 0
98 20250508 170000 1044672497 690 690 690 690 0
99 20250508 165900 1044672497 690 690 690 690 0
100 20250508 165800 1044672497 690 690 690 690 0
101 20250508 165700 1044672497 690 690 690 690 0
102 20250508 165600 1044672497 690 690 690 690 0
103 20250508 165500 1044672497 690 690 690 690 0
104 20250508 165400 1044672497 690 690 690 690 0
105 20250508 165300 1044672497 690 690 690 690 0
106 20250508 165200 1044672497 690 690 690 690 0
107 20250508 165100 1044672497 690 690 690 690 0
108 20250508 165000 1044672497 690 690 690 690 0
109 20250508 164900 1044672497 690 690 690 690 0
110 20250508 164800 1044672497 690 690 690 690 0
111 20250508 164700 1044672497 690 690 690 690 0
112 20250508 164600 1044672497 690 690 690 690 0
113 20250508 164500 1044672497 690 690 690 690 0
114 20250508 164400 1044672497 690 690 690 690 0
115 20250508 164300 1044672497 690 690 690 690 0
116 20250508 164200 1044672497 690 690 690 690 0
117 20250508 164100 1044672497 690 690 690 690 0
118 20250508 164000 1044672497 690 690 690 690 0
119 20250508 163900 1044672497 690 690 690 690 0
120 20250508 163800 1044672497 690 690 690 690 0
121 20250508 163700 1044672497 690 690 690 690 0
122 20250508 163600 1044672497 690 690 690 690 16581
123 20250508 163500 1044672497 690 690 690 690 0
124 20250508 163400 1044672497 690 690 690 690 0
125 20250508 163300 1044672497 690 690 690 690 0
126 20250508 163200 1044672497 690 690 690 690 0
127 20250508 163100 1044672497 690 690 690 690 0
128 20250508 163000 1044672497 690 690 690 690 0
129 20250508 162900 1044672497 690 690 690 690 0
130 20250508 162800 1044672497 690 690 690 690 0
131 20250508 162700 1044672497 690 690 690 690 0
132 20250508 162600 1044672497 690 690 690 690 0
133 20250508 162500 1044672497 690 690 690 690 0
134 20250508 162400 1044672497 690 690 690 690 0
135 20250508 162300 1044672497 690 690 690 690 0
136 20250508 162200 1044672497 690 690 690 690 0
137 20250508 162100 1044672497 690 690 690 690 0
138 20250508 162000 1044672497 690 690 690 690 0
139 20250508 161900 1044672497 690 690 690 690 0
140 20250508 161800 1044672497 690 690 690 690 0
141 20250508 161700 1044672497 690 690 690 690 0
142 20250508 161600 1044672497 690 690 690 690 0
143 20250508 161500 1044672497 690 690 690 690 0
144 20250508 161400 1044672497 690 690 690 690 0
145 20250508 161300 1044672497 690 690 690 690 0
146 20250508 161200 1044672497 690 690 690 690 0
147 20250508 161100 1044672497 690 690 690 690 0
148 20250508 161000 1044672497 690 690 690 690 0
149 20250508 160900 1044672497 690 690 690 690 0
150 20250508 160800 1044672497 690 690 690 690 0
151 20250508 160700 1044672497 690 690 690 690 0
152 20250508 160600 1044672497 690 690 690 690 16581
153 20250508 160500 1044672497 690 690 690 690 0
154 20250508 160400 1044672497 690 690 690 690 0
155 20250508 160300 1044672497 690 690 690 690 0
156 20250508 160200 1044672497 690 690 690 690 0
157 20250508 160100 1044672497 690 690 690 690 0
158 20250508 160000 1044672497 690 690 690 690 0
159 20250508 155900 1044672497 690 690 690 690 0
160 20250508 155800 1044672497 690 690 690 690 0
161 20250508 155700 1044672497 690 690 690 690 0
162 20250508 155600 1044672497 690 690 690 690 0
163 20250508 155500 1044672497 690 690 690 690 0
164 20250508 155400 1044672497 690 690 690 690 0
165 20250508 155300 1044672497 690 690 690 690 0
166 20250508 155200 1044672497 690 690 690 690 0
167 20250508 155100 1044672497 690 690 690 690 0
168 20250508 155000 1044672497 690 690 690 690 0
169 20250508 154900 1044672497 690 690 690 690 0
170 20250508 154800 1044672497 690 690 690 690 0
171 20250508 154700 1044672497 690 690 690 690 0
172 20250508 154600 1044672497 690 690 690 690 0
173 20250508 154500 1044672497 690 690 690 690 0
174 20250508 154400 1044672497 690 690 690 690 0
175 20250508 154300 1044672497 690 690 690 690 0
176 20250508 154200 1044672497 690 690 690 690 0
177 20250508 154100 1044672497 690 690 690 690 0
178 20250508 154000 1044672497 690 690 690 690 0
179 20250508 153900 1044672497 690 690 690 690 0
180 20250508 153800 1044672497 690 690 690 690 0
181 20250508 153700 1044672497 690 690 690 690 0
182 20250508 153600 1044672497 690 690 690 690 16581
183 20250508 153500 1044672497 690 690 690 690 0
184 20250508 153400 1044672497 690 690 690 690 0
185 20250508 153300 1044672497 690 690 690 690 0
186 20250508 153200 1044672497 690 690 690 690 0
187 20250508 153100 1044672497 690 690 690 690 0
188 20250508 153000 1044672497 690 690 690 690 16581
189 20250508 152900 1033231607 690 690 690 690 0
190 20250508 152800 1033231607 690 690 690 690 0
191 20250508 152700 1033231607 690 690 690 690 0
192 20250508 152600 1033231607 690 690 690 690 0
193 20250508 152500 1033231607 690 690 690 690 0
194 20250508 152400 1033231607 690 690 690 690 0
195 20250508 152300 1033231607 690 690 690 690 0
196 20250508 152200 1033231607 690 690 690 690 0
197 20250508 152100 1033231607 690 690 690 690 0
198 20250508 152000 1033231607 690 690 690 690 0
199 20250508 151900 1033231607 690 691 691 690 271
200 20250508 151800 1033044597 691 691 691 691 3959
201 20250508 151700 1030308928 691 691 691 691 2994
202 20250508 151600 1028240074 691 690 691 687 1263
203 20250508 151500 1027371372 687 691 691 687 3372
204 20250508 151400 1025047838 691 691 691 691 1
205 20250508 151300 1025047147 691 691 691 691 34
206 20250508 151200 1025023653 693 693 693 693 0
207 20250508 151100 1025023653 693 693 693 693 1
208 20250508 151000 1025022960 688 688 688 688 80
209 20250508 150900 1024967920 688 688 693 688 1212
210 20250508 150800 1024134055 688 691 691 688 9075
211 20250508 150700 1017876270 690 690 690 690 0
212 20250508 150600 1017876270 690 693 693 690 2131
213 20250508 150500 1016405571 690 689 690 689 4603
214 20250508 150400 1013229506 689 690 690 689 33
215 20250508 150300 1013206765 690 690 690 690 21
216 20250508 150200 1013192275 687 687 687 687 130
217 20250508 150100 1013102965 687 691 691 687 18930
218 20250508 150000 1000057295 692 692 692 692 1
219 20250508 145900 1000056603 691 692 692 691 1285
220 20250508 145800 999167384 693 693 693 692 4439
221 20250508 145700 996093984 693 693 693 692 3705
222 20250508 145600 993528019 693 693 693 693 34
223 20250508 145500 993504457 693 694 694 693 1034
224 20250508 145400 992787883 694 693 694 693 4
225 20250508 145300 992785109 693 693 693 693 1200
226 20250508 145200 991953509 694 695 695 694 201
227 20250508 145100 991813815 695 693 695 693 29995
228 20250508 145000 970997395 693 695 695 693 3130
229 20250508 144900 968828165 694 695 695 694 122
230 20250508 144800 968743477 695 694 696 694 15867
231 20250508 144700 957712247 694 694 696 694 4581
232 20250508 144600 954531218 694 694 695 692 325
233 20250508 144500 954305968 695 694 695 692 1430
234 20250508 144400 953315476 695 695 695 695 2913
235 20250508 144300 951290941 695 693 696 693 314
236 20250508 144200 951072492 695 693 695 693 6844
237 20250508 144100 946321887 693 694 694 693 744
238 20250508 144000 945806024 694 693 694 693 603
239 20250508 143900 945388142 694 693 694 693 5495
240 20250508 143800 941574712 694 694 694 694 603
241 20250508 143700 941156230 694 694 694 694 515
242 20250508 143600 940798820 693 694 694 693 1179
243 20250508 143500 939981673 693 693 693 693 0
244 20250508 143400 939981673 693 693 693 693 60
245 20250508 143300 939940093 694 693 694 693 2988
246 20250508 143200 937867311 693 693 693 693 1431
247 20250508 143100 936875628 694 694 694 694 5
248 20250508 143000 936872158 693 693 693 693 2873
249 20250508 142900 934881169 693 693 693 693 5659
250 20250508 142800 930959482 694 694 694 694 0
251 20250508 142700 930959482 694 694 694 694 18
252 20250508 142600 930946990 694 694 694 694 100
253 20250508 142500 930877590 694 694 694 694 9
254 20250508 142400 930871344 694 696 696 694 100
255 20250508 142300 930801926 694 695 695 694 3189
256 20250508 142200 928588143 694 694 694 694 34
257 20250508 142100 928564547 694 696 696 694 2196
258 20250508 142000 927038121 697 697 697 697 28
259 20250508 141900 927018605 697 697 697 697 343
260 20250508 141800 926779534 697 696 697 696 27
261 20250508 141700 926760721 696 696 697 696 3703
262 20250508 141600 924182433 696 696 696 696 1
263 20250508 141500 924181737 695 694 695 694 4081
264 20250508 141400 921345542 694 695 695 694 4
265 20250508 141300 921342763 694 695 695 694 101
266 20250508 141200 921272668 695 696 696 695 3329
267 20250508 141100 918955784 696 692 696 692 11364
268 20250508 141000 911069531 692 691 692 691 70
269 20250508 140900 911021111 691 691 691 690 2077
270 20250508 140800 909585963 691 690 691 690 3783
271 20250508 140700 906975692 689 690 690 689 6197
272 20250508 140600 902703360 689 689 689 689 0
273 20250508 140500 902703360 689 687 689 687 3855
274 20250508 140400 900052477 688 690 690 688 4615
275 20250508 140300 896870773 690 690 690 690 0
276 20250508 140200 896870773 690 689 690 689 20000
277 20250508 140100 883071759 687 688 688 687 6000
278 20250508 140000 878948610 689 689 689 689 10
279 20250508 135900 878941720 690 688 690 687 5467
280 20250508 135800 875183362 687 688 688 687 557
281 20250508 135700 874800156 688 688 688 688 142
282 20250508 135600 874702460 688 688 688 688 2602
283 20250508 135500 872912284 687 687 687 687 0
284 20250508 135400 872912284 687 690 690 687 27131
285 20250508 135300 854238797 690 689 690 689 2215
286 20250508 135200 852711215 690 690 690 690 1310
287 20250508 135100 851807315 690 690 690 690 20
288 20250508 135000 851793515 689 689 689 689 350
289 20250508 134900 851552365 690 691 691 690 22454
290 20250508 134800 836059055 691 691 691 691 100
291 20250508 134700 835989955 691 691 691 691 235
292 20250508 134600 835827570 691 691 691 691 10349
293 20250508 134500 828676411 691 691 691 691 2110
294 20250508 134400 827218401 691 691 691 691 1000
295 20250508 134300 826527401 691 691 691 690 6239
296 20250508 134200 822217819 691 691 691 691 250
297 20250508 134100 822045069 691 691 691 691 51
298 20250508 134000 822009828 690 690 690 690 0
299 20250508 133900 822009828 690 690 690 690 0
300 20250508 133800 822009828 690 691 692 690 6203
301 20250508 133700 817723579 692 692 692 692 10292
302 20250508 133600 810601515 692 692 692 692 4
303 20250508 133500 810598747 692 692 692 692 724
304 20250508 133400 810097739 692 692 692 692 2176
305 20250508 133300 808591947 692 691 692 691 1599
306 20250508 133200 807485538 691 693 694 691 3717
307 20250508 133100 804914427 693 693 693 693 6300
308 20250508 133000 800548527 693 693 693 693 5287
309 20250508 132900 796884636 694 694 694 694 431
310 20250508 132800 796585522 694 693 694 693 3141
311 20250508 132700 794408512 694 695 695 694 253
312 20250508 132600 794232702 695 695 695 695 4228
313 20250508 132500 791294242 696 695 696 695 4196
314 20250508 132400 788377915 695 695 695 695 6
315 20250508 132300 788373745 696 696 696 696 0
316 20250508 132200 788373745 696 696 696 696 0
317 20250508 132100 788373745 696 696 696 696 121
318 20250508 132000 788289529 696 696 696 696 35
319 20250508 131900 788265169 696 694 696 694 3516
320 20250508 131800 785821621 694 694 694 694 1
321 20250508 131700 785820927 694 694 694 694 200
322 20250508 131600 785682127 694 694 694 694 0
323 20250508 131500 785682127 694 694 694 694 0
324 20250508 131400 785682127 694 694 694 694 1
325 20250508 131300 785681433 692 692 692 692 2596
326 20250508 131200 783885001 692 692 692 692 40
327 20250508 131100 783857321 692 691 692 691 4179
328 20250508 131000 780969590 691 692 692 691 4860
329 20250508 130900 777610692 692 692 692 692 10
330 20250508 130800 777603772 692 692 692 692 0
331 20250508 130700 777603772 692 692 692 692 513
332 20250508 130600 777248776 692 692 692 692 1554
333 20250508 130500 776173408 692 693 693 692 122
334 20250508 130400 776088982 693 692 693 692 3000
335 20250508 130300 774012981 693 692 693 692 46
336 20250508 130200 773981139 693 693 693 693 54
337 20250508 130100 773943717 692 692 692 692 0
338 20250508 130000 773943717 692 692 692 692 1000
339 20250508 125900 773251717 692 692 692 692 1000
340 20250508 125800 772559717 692 692 692 692 0
341 20250508 125700 772559717 692 692 692 692 10
342 20250508 125600 772552797 692 693 693 692 1140
343 20250508 125500 771763884 693 694 694 693 2263
344 20250508 125400 770194774 694 694 694 694 3
345 20250508 125300 770192692 694 694 694 694 205
346 20250508 125200 770050422 693 696 696 693 2177
347 20250508 125100 768541758 693 693 693 693 1078
348 20250508 125000 767794704 693 693 693 693 299
349 20250508 124900 767587497 692 697 697 692 2
350 20250508 124800 767586108 693 693 693 693 0
351 20250508 124700 767586108 693 693 693 693 3403
352 20250508 124600 765227829 692 692 692 691 2890
353 20250508 124500 763229980 692 692 692 692 4538
354 20250508 124400 760089684 692 693 693 692 420
355 20250508 124300 759799042 693 693 693 693 2740
356 20250508 124200 757900222 693 693 693 693 3553
357 20250508 124100 755437993 693 693 693 693 0
358 20250508 124000 755437993 693 694 694 693 2000
359 20250508 123900 754051117 697 697 697 697 0
360 20250508 123800 754051117 697 697 697 697 0
361 20250508 123700 754051117 697 697 697 697 0
362 20250508 123600 754051117 697 697 697 697 0
363 20250508 123500 754051117 697 697 697 697 0
364 20250508 123400 754051117 697 697 697 697 229
365 20250508 123300 753891504 697 694 697 694 121
366 20250508 123200 753807467 697 697 697 697 38
367 20250508 123100 753780981 697 694 697 692 36609
368 20250508 123000 728428833 695 695 695 695 561
369 20250508 122900 728038938 694 694 694 694 11
370 20250508 122800 728031304 694 697 698 694 11247
371 20250508 122700 720215125 697 694 697 693 3782
372 20250508 122600 717592372 695 695 695 695 1707
373 20250508 122500 716406007 694 694 694 694 262
374 20250508 122400 716224179 694 694 694 694 0
375 20250508 122300 716224179 694 694 694 694 804
376 20250508 122200 715666203 693 693 693 693 0
377 20250508 122100 715666203 693 693 693 693 413
378 20250508 122000 715379994 692 692 692 692 34
379 20250508 121900 715356466 692 693 693 692 509
380 20250508 121800 715004178 692 692 692 692 509
381 20250508 121700 714651950 692 693 693 692 3298
382 20250508 121600 712369728 693 692 693 692 2353
383 20250508 121500 710741258 692 693 693 692 2341
384 20250508 121400 709121277 692 692 692 692 2301
385 20250508 121300 707528985 692 693 693 692 4669
386 20250508 121200 704293369 693 695 695 693 511
387 20250508 121100 703939224 695 695 695 695 3939
388 20250508 121000 701201619 696 696 696 696 4938
389 20250508 120900 697764771 696 696 696 696 0
390 20250508 120800 697764771 696 695 696 694 9335
391 20250508 120700 691275817 695 696 696 695 171
392 20250508 120600 691156897 696 696 696 696 114
393 20250508 120500 691077553 695 695 695 695 0
394 20250508 120400 691077553 695 695 695 695 0
395 20250508 120300 691077553 695 695 695 695 0
396 20250508 120200 691077553 695 695 695 695 121
397 20250508 120100 690993458 696 696 696 696 1600
398 20250508 120000 689879858 696 696 696 696 0
399 20250508 115900 689879858 696 696 696 696 100
400 20250508 115800 689810258 696 698 698 696 7776
401 20250508 115700 684396892 699 699 699 699 0
402 20250508 115600 684396892 699 697 699 696 1698
403 20250508 115500 683211970 696 696 696 696 24
404 20250508 115400 683195266 697 697 699 697 1231
405 20250508 115300 682337257 698 698 698 698 4350
406 20250508 115200 679300957 698 699 700 698 4448
407 20250508 115100 676193172 699 699 699 699 8
408 20250508 115000 676187580 699 698 699 698 3602
409 20250508 114900 673673282 698 697 698 697 6977
410 20250508 114800 668809431 697 698 698 697 2429
411 20250508 114700 667116400 700 701 701 700 19570
412 20250508 114600 653412327 702 703 703 702 6264
413 20250508 114500 649014994 703 702 703 702 6604
414 20250508 114400 644378804 702 702 702 700 12093
415 20250508 114300 635894600 704 705 705 703 12177
416 20250508 114200 627319375 705 700 705 700 33808
417 20250508 114100 603564421 700 700 700 700 3266
418 20250508 114000 601278221 700 699 701 698 8811
419 20250508 113900 595118217 700 700 701 700 2314
420 20250508 113800 593498184 700 700 701 699 6602
421 20250508 113700 588880931 701 702 702 699 11880
422 20250508 113600 580561070 702 698 702 698 20309
423 20250508 113500 566352030 697 697 697 697 3007
424 20250508 113400 564256151 697 696 697 696 20
425 20250508 113300 564242222 696 698 698 696 12180
426 20250508 113200 555756788 698 698 698 697 6824
427 20250508 113100 551000435 698 698 698 698 0
428 20250508 113000 551000435 698 698 698 698 6
429 20250508 112900 550996247 698 696 698 696 2212
430 20250508 112800 549454832 696 696 696 696 2230
431 20250508 112700 547902752 697 697 697 697 80
432 20250508 112600 547846992 698 695 698 695 24359
433 20250508 112500 530867147 695 693 695 693 32307
434 20250508 112400 508425624 692 692 692 691 436
435 20250508 112300 508124226 691 691 691 691 2
436 20250508 112200 508122844 691 692 692 691 226
437 20250508 112100 507966552 692 692 692 692 2000
438 20250508 112000 506582552 691 692 692 691 335
439 20250508 111900 506350767 692 690 692 690 2
440 20250508 111800 506349385 690 689 690 689 3293
441 20250508 111700 504080215 691 690 691 690 47
442 20250508 111600 504047757 690 690 692 690 1011
443 20250508 111500 503349224 690 689 690 689 3982
444 20250508 111400 500605404 689 689 689 688 22
445 20250508 111300 500590248 688 689 689 688 3030
446 20250508 111200 498505578 689 689 689 689 109
447 20250508 111100 498430477 689 689 689 689 333
448 20250508 111000 498201040 689 689 689 689 787
449 20250508 110900 497658797 688 689 689 688 2564
450 20250508 110800 495894458 689 689 689 689 101
451 20250508 110700 495824869 689 689 689 689 600
452 20250508 110600 495411469 689 689 689 689 19
453 20250508 110500 495398378 689 689 689 689 22
454 20250508 110400 495383220 689 689 689 689 0
455 20250508 110300 495383220 689 689 689 689 5
456 20250508 110200 495379775 689 689 689 689 1624
457 20250508 110100 494260839 689 689 689 689 4001
458 20250508 110000 491504150 689 689 689 689 0
459 20250508 105900 491504150 689 689 689 689 108
460 20250508 105800 491429738 689 690 690 689 5370
461 20250508 105700 487724808 691 691 691 690 102
462 20250508 105600 487654327 691 691 691 691 9
463 20250508 105500 487648108 691 691 691 691 3912
464 20250508 105400 484944916 692 691 692 691 1165
465 20250508 105300 484139731 692 692 692 692 2
466 20250508 105200 484138347 691 691 692 691 2046
467 20250508 105100 482724560 689 690 690 689 4500
468 20250508 105000 479620050 692 690 692 690 501
469 20250508 104900 479273360 689 690 690 689 1051
470 20250508 104800 478549153 692 692 692 692 63
471 20250508 104700 478505557 692 692 692 692 0
472 20250508 104600 478505557 692 692 692 692 0
473 20250508 104500 478505557 692 690 692 690 826
474 20250508 104400 477935615 688 689 689 688 700
475 20250508 104300 477453422 690 692 692 690 15010
476 20250508 104200 467084675 692 692 692 692 2
477 20250508 104100 467083291 691 691 691 691 585
478 20250508 104000 466679056 692 692 692 692 0
479 20250508 103900 466679056 692 692 692 692 3257
480 20250508 103800 464425212 692 692 692 692 130
481 20250508 103700 464335252 692 692 692 692 1
482 20250508 103600 464334560 691 692 692 691 989
483 20250508 103500 463651156 692 691 692 691 72
484 20250508 103400 463601362 691 691 692 691 5665
485 20250508 103300 459686814 692 692 692 691 966
486 20250508 103200 459018596 693 693 693 693 24
487 20250508 103100 459001964 693 693 693 693 0
488 20250508 103000 459001964 693 693 693 693 2
489 20250508 102900 459000578 691 691 691 691 0
490 20250508 102800 459000578 691 692 693 691 580
491 20250508 102700 458599639 693 693 693 693 500
492 20250508 102600 458253139 693 693 693 693 1710
493 20250508 102500 457068109 693 693 693 693 1000
494 20250508 102400 456375109 693 693 693 693 0
495 20250508 102300 456375109 693 692 694 692 3714
496 20250508 102200 453802545 690 693 694 690 3442
497 20250508 102100 451419730 694 693 694 693 2501
498 20250508 102000 449684983 694 694 695 692 7683
499 20250508 101900 444354090 694 692 694 689 2755
500 20250508 101800 442449715 692 688 692 688 1582
501 20250508 101700 441360491 688 688 688 688 36
502 20250508 101600 441335723 688 688 688 688 1173
503 20250508 101500 440528699 688 688 688 688 182
504 20250508 101400 440403483 690 688 690 687 6989
505 20250508 101300 435594739 688 690 690 688 484
506 20250508 101200 435261723 692 692 692 692 1250
507 20250508 101100 434396723 692 692 692 692 2915
508 20250508 101000 432379543 687 689 690 687 13017
509 20250508 100900 423420469 690 690 690 690 101
510 20250508 100800 423350779 691 690 691 689 700
511 20250508 100700 422867747 690 690 690 690 2121
512 20250508 100600 421404257 690 690 690 690 4951
513 20250508 100500 417988067 691 691 691 690 3358
514 20250508 100400 415669070 691 692 692 691 5701
515 20250508 100300 411729578 692 691 692 691 1406
516 20250508 100200 410757829 691 691 691 691 5970
517 20250508 100100 406632559 691 691 691 691 101
518 20250508 100000 406562768 691 692 692 690 4116
519 20250508 095900 403719809 692 694 694 692 1560
520 20250508 095800 402639143 692 693 693 692 300
521 20250508 095700 402431537 694 694 694 694 200
522 20250508 095600 402292737 694 694 694 694 436
523 20250508 095500 401990153 694 695 695 694 8616
524 20250508 095400 396003088 695 695 695 695 1723
525 20250508 095300 394805603 695 695 695 695 100
526 20250508 095200 394736103 694 694 694 694 8027
527 20250508 095100 389165365 694 694 694 694 0
528 20250508 095000 389165365 694 694 694 694 3000
529 20250508 094900 387083365 694 697 698 694 6168
530 20250508 094800 382792345 699 699 699 698 833
531 20250508 094700 382210088 697 697 697 697 2865
532 20250508 094600 380213183 697 697 697 696 1496
533 20250508 094500 379170972 697 695 699 695 14279
534 20250508 094400 369236940 694 695 696 694 8872
535 20250508 094300 363068987 694 694 694 692 2157
536 20250508 094200 361572033 694 694 694 694 1066
537 20250508 094100 360832229 694 691 694 691 3920
538 20250508 094000 358123494 691 697 697 690 15165
539 20250508 093900 347604122 697 697 697 697 4353
540 20250508 093800 344570081 697 697 698 697 6216
541 20250508 093700 340237513 697 697 698 695 3805
542 20250508 093600 337588639 696 698 700 695 18735
543 20250508 093500 324528064 698 700 702 696 16233
544 20250508 093400 313164869 700 694 700 694 26345
545 20250508 093300 294783690 694 690 694 690 1069
546 20250508 093200 294041891 693 689 693 689 2883
547 20250508 093100 292050087 689 689 689 688 1583
548 20250508 093000 290959951 689 688 690 688 4974
549 20250508 092900 287529129 687 688 689 687 1719
550 20250508 092800 286347860 688 685 688 685 1438
551 20250508 092700 285361557 685 686 686 684 1716
552 20250508 092600 284186461 686 688 688 684 444
553 20250508 092500 283881971 689 683 689 683 9401
554 20250508 092400 277433374 682 686 686 682 10443
555 20250508 092300 270297259 686 686 687 686 3182
556 20250508 092200 268113407 684 683 684 683 1225
557 20250508 092100 267275910 683 682 683 682 3123
558 20250508 092000 265144669 682 682 683 681 2212
559 20250508 091900 263636984 681 681 682 681 8265
560 20250508 091800 258008240 681 683 683 679 32967
561 20250508 091700 235593829 683 687 687 680 47905
562 20250508 091600 202995984 689 685 689 684 4478
563 20250508 091500 199920634 684 681 684 680 15594
564 20250508 091400 189297939 681 685 687 680 62110
565 20250508 091300 147017542 685 688 688 685 6242
566 20250508 091200 142731943 688 688 688 687 999
567 20250508 091100 142044692 686 694 694 681 26281
568 20250508 091000 124028229 694 691 694 687 10214
569 20250508 090900 116977094 687 690 691 683 14567
570 20250508 090800 106973421 690 692 692 688 21201
571 20250508 090700 92347344 692 690 692 690 22102
572 20250508 090600 77086252 694 692 696 689 6716
573 20250508 090500 72451020 695 697 697 692 9130
574 20250508 090400 66119423 697 689 700 689 10447
575 20250508 090300 58884113 688 684 688 682 22143
576 20250508 090200 43750146 688 692 692 683 11269
577 20250508 090100 36002870 692 695 700 692 23198
578 20250508 090000 19930121 702 708 708 695 28286