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

582
011090/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184000,624056458,822,822,822,822,17027
20250508,183900,624056458,822,822,822,822,0
20250508,183800,624056458,822,822,822,822,0
20250508,183700,624056458,822,822,822,822,0
20250508,183600,624056458,822,822,822,822,0
20250508,183500,624056458,822,822,822,822,0
20250508,183400,624056458,822,822,822,822,0
20250508,183300,624056458,822,822,822,822,0
20250508,183200,624056458,822,822,822,822,0
20250508,183100,624056458,822,822,822,822,0
20250508,183000,624056458,822,822,822,822,0
20250508,182900,624056458,822,822,822,822,0
20250508,182800,624056458,822,822,822,822,0
20250508,182700,624056458,822,822,822,822,0
20250508,182600,624056458,822,822,822,822,0
20250508,182500,624056458,822,822,822,822,0
20250508,182400,624056458,822,822,822,822,0
20250508,182300,624056458,822,822,822,822,0
20250508,182200,624056458,822,822,822,822,0
20250508,182100,624056458,822,822,822,822,0
20250508,182000,624056458,822,822,822,822,0
20250508,181900,624056458,822,822,822,822,0
20250508,181800,624056458,822,822,822,822,0
20250508,181700,624056458,822,822,822,822,0
20250508,181600,624056458,822,822,822,822,0
20250508,181500,624056458,822,822,822,822,0
20250508,181400,624056458,822,822,822,822,0
20250508,181300,624056458,822,822,822,822,0
20250508,181200,624056458,822,822,822,822,0
20250508,181100,624056458,822,822,822,822,0
20250508,181000,624056458,822,822,822,822,17027
20250508,180900,624056458,822,822,822,822,0
20250508,180800,624056458,822,822,822,822,0
20250508,180700,624056458,822,822,822,822,0
20250508,180600,624056458,822,822,822,822,0
20250508,180500,624056458,822,822,822,822,0
20250508,180400,624056458,822,822,822,822,0
20250508,180300,624056458,822,822,822,822,0
20250508,180200,624056458,822,822,822,822,0
20250508,180100,624056458,822,822,822,822,0
20250508,180000,624056458,822,822,822,822,0
20250508,175900,624056458,822,822,822,822,0
20250508,175800,624056458,822,822,822,822,0
20250508,175700,624056458,822,822,822,822,0
20250508,175600,624056458,822,822,822,822,0
20250508,175500,624056458,822,822,822,822,0
20250508,175400,624056458,822,822,822,822,0
20250508,175300,624056458,822,822,822,822,0
20250508,175200,624056458,822,822,822,822,0
20250508,175100,624056458,822,822,822,822,0
20250508,175000,624056458,822,822,822,822,0
20250508,174900,624056458,822,822,822,822,0
20250508,174800,624056458,822,822,822,822,0
20250508,174700,624056458,822,822,822,822,0
20250508,174600,624056458,822,822,822,822,0
20250508,174500,624056458,822,822,822,822,0
20250508,174400,624056458,822,822,822,822,0
20250508,174300,624056458,822,822,822,822,0
20250508,174200,624056458,822,822,822,822,0
20250508,174100,624056458,822,822,822,822,0
20250508,174000,624056458,822,822,822,822,17027
20250508,173900,624056458,822,822,822,822,0
20250508,173800,624056458,822,822,822,822,0
20250508,173700,624056458,822,822,822,822,0
20250508,173600,624056458,822,822,822,822,0
20250508,173500,624056458,822,822,822,822,0
20250508,173400,624056458,822,822,822,822,0
20250508,173300,624056458,822,822,822,822,0
20250508,173200,624056458,822,822,822,822,0
20250508,173100,624056458,822,822,822,822,0
20250508,173000,624056458,822,822,822,822,0
20250508,172900,624056458,822,822,822,822,0
20250508,172800,624056458,822,822,822,822,0
20250508,172700,624056458,822,822,822,822,0
20250508,172600,624056458,822,822,822,822,0
20250508,172500,624056458,822,822,822,822,0
20250508,172400,624056458,822,822,822,822,0
20250508,172300,624056458,822,822,822,822,0
20250508,172200,624056458,822,822,822,822,0
20250508,172100,624056458,822,822,822,822,0
20250508,172000,624056458,822,822,822,822,0
20250508,171900,624056458,822,822,822,822,0
20250508,171800,624056458,822,822,822,822,0
20250508,171700,624056458,822,822,822,822,0
20250508,171600,624056458,822,822,822,822,0
20250508,171500,624056458,822,822,822,822,0
20250508,171400,624056458,822,822,822,822,0
20250508,171300,624056458,822,822,822,822,0
20250508,171200,624056458,822,822,822,822,0
20250508,171100,624056458,822,822,822,822,0
20250508,171000,624056458,822,822,822,822,17027
20250508,170900,624056458,822,822,822,822,0
20250508,170800,624056458,822,822,822,822,0
20250508,170700,624056458,822,822,822,822,0
20250508,170600,624056458,822,822,822,822,0
20250508,170500,624056458,822,822,822,822,0
20250508,170400,624056458,822,822,822,822,0
20250508,170300,624056458,822,822,822,822,0
20250508,170200,624056458,822,822,822,822,0
20250508,170100,624056458,822,822,822,822,0
20250508,170000,624056458,822,822,822,822,0
20250508,165900,624056458,822,822,822,822,0
20250508,165800,624056458,822,822,822,822,0
20250508,165700,624056458,822,822,822,822,0
20250508,165600,624056458,822,822,822,822,0
20250508,165500,624056458,822,822,822,822,0
20250508,165400,624056458,822,822,822,822,0
20250508,165300,624056458,822,822,822,822,0
20250508,165200,624056458,822,822,822,822,0
20250508,165100,624056458,822,822,822,822,0
20250508,165000,624056458,822,822,822,822,0
20250508,164900,624056458,822,822,822,822,0
20250508,164800,624056458,822,822,822,822,0
20250508,164700,624056458,822,822,822,822,0
20250508,164600,624056458,822,822,822,822,0
20250508,164500,624056458,822,822,822,822,0
20250508,164400,624056458,822,822,822,822,0
20250508,164300,624056458,822,822,822,822,0
20250508,164200,624056458,822,822,822,822,0
20250508,164100,624056458,822,822,822,822,0
20250508,164000,624056458,822,822,822,822,17027
20250508,163900,624056458,822,822,822,822,0
20250508,163800,624056458,822,822,822,822,0
20250508,163700,624056458,822,822,822,822,0
20250508,163600,624056458,822,822,822,822,0
20250508,163500,624056458,822,822,822,822,0
20250508,163400,624056458,822,822,822,822,0
20250508,163300,624056458,822,822,822,822,0
20250508,163200,624056458,822,822,822,822,0
20250508,163100,624056458,822,822,822,822,0
20250508,163000,624056458,822,822,822,822,0
20250508,162900,624056458,822,822,822,822,0
20250508,162800,624056458,822,822,822,822,0
20250508,162700,624056458,822,822,822,822,0
20250508,162600,624056458,822,822,822,822,0
20250508,162500,624056458,822,822,822,822,0
20250508,162400,624056458,822,822,822,822,0
20250508,162300,624056458,822,822,822,822,0
20250508,162200,624056458,822,822,822,822,0
20250508,162100,624056458,822,822,822,822,0
20250508,162000,624056458,822,822,822,822,0
20250508,161900,624056458,822,822,822,822,0
20250508,161800,624056458,822,822,822,822,0
20250508,161700,624056458,822,822,822,822,0
20250508,161600,624056458,822,822,822,822,0
20250508,161500,624056458,822,822,822,822,0
20250508,161400,624056458,822,822,822,822,0
20250508,161300,624056458,822,822,822,822,0
20250508,161200,624056458,822,822,822,822,0
20250508,161100,624056458,822,822,822,822,0
20250508,161000,624056458,822,822,822,822,17027
20250508,160900,624056458,822,822,822,822,0
20250508,160800,624056458,822,822,822,822,0
20250508,160700,624056458,822,822,822,822,0
20250508,160600,624056458,822,822,822,822,0
20250508,160500,624056458,822,822,822,822,0
20250508,160400,624056458,822,822,822,822,0
20250508,160300,624056458,822,822,822,822,0
20250508,160200,624056458,822,822,822,822,0
20250508,160100,624056458,822,822,822,822,0
20250508,160000,624056458,822,822,822,822,0
20250508,155900,624056458,822,822,822,822,0
20250508,155800,624056458,822,822,822,822,0
20250508,155700,624056458,822,822,822,822,0
20250508,155600,624056458,822,822,822,822,0
20250508,155500,624056458,822,822,822,822,0
20250508,155400,624056458,822,822,822,822,0
20250508,155300,624056458,822,822,822,822,0
20250508,155200,624056458,822,822,822,822,0
20250508,155100,624056458,822,822,822,822,0
20250508,155000,624056458,822,822,822,822,0
20250508,154900,624056458,822,822,822,822,0
20250508,154800,624056458,822,822,822,822,0
20250508,154700,624056458,822,822,822,822,0
20250508,154600,624056458,822,822,822,822,0
20250508,154500,624056458,822,822,822,822,0
20250508,154400,624056458,822,822,822,822,0
20250508,154300,624056458,822,822,822,822,0
20250508,154200,624056458,822,822,822,822,0
20250508,154100,624056458,822,822,822,822,0
20250508,154000,624056458,822,822,822,822,17027
20250508,153900,624056458,822,822,822,822,0
20250508,153800,624056458,822,822,822,822,0
20250508,153700,624056458,822,822,822,822,0
20250508,153600,624056458,822,822,822,822,0
20250508,153500,624056458,822,822,822,822,0
20250508,153400,624056458,822,822,822,822,0
20250508,153300,624056458,822,822,822,822,0
20250508,153200,624056458,822,822,822,822,0
20250508,153100,624056458,822,822,822,822,0
20250508,153000,624056458,822,822,822,822,17027
20250508,152900,610060264,817,817,817,817,0
20250508,152800,610060264,817,817,817,817,0
20250508,152700,610060264,817,817,817,817,0
20250508,152600,610060264,817,817,817,817,0
20250508,152500,610060264,817,817,817,817,0
20250508,152400,610060264,817,817,817,817,0
20250508,152300,610060264,817,817,817,817,0
20250508,152200,610060264,817,817,817,817,0
20250508,152100,610060264,817,817,817,817,0
20250508,152000,610060264,817,817,817,817,0
20250508,151900,610060264,817,817,820,817,11382
20250508,151800,600728455,819,814,819,814,2719
20250508,151700,598505153,815,813,815,813,403
20250508,151600,598177310,812,812,812,812,0
20250508,151500,598177310,812,812,812,809,570
20250508,151400,597715370,810,811,811,809,3173
20250508,151300,595145727,815,813,815,811,12421
20250508,151200,585067707,812,814,814,812,1123
20250508,151100,584154629,814,814,814,814,0
20250508,151000,584154629,814,814,814,814,140
20250508,150900,584040669,812,812,812,812,0
20250508,150800,584040669,812,812,813,812,3787
20250508,150700,580965390,812,812,817,812,13030
20250508,150600,570324522,814,808,814,808,1883
20250508,150500,568794065,808,809,809,808,1200
20250508,150400,567824367,808,809,809,808,13
20250508,150300,567813853,812,812,812,812,77
20250508,150200,567751329,812,812,812,812,0
20250508,150100,567751329,812,812,812,812,4318
20250508,150000,564245113,808,808,808,808,40
20250508,145900,564212793,814,811,814,811,210
20250508,145800,564042453,811,812,812,811,7997
20250508,145700,557549015,817,817,817,817,0
20250508,145600,557549015,817,817,817,817,3
20250508,145500,557546564,817,817,817,817,1
20250508,145400,557545747,819,819,819,819,1
20250508,145300,557544928,811,821,821,805,14252
20250508,145200,545932357,822,819,822,819,19
20250508,145100,545916743,822,822,822,822,5
20250508,145000,545912633,819,822,822,819,57
20250508,144900,545865782,822,820,823,820,6768
20250508,144800,540302761,820,821,821,820,150
20250508,144700,540179721,821,821,821,821,0
20250508,144600,540179721,821,821,821,820,24
20250508,144500,540160018,822,821,822,821,2247
20250508,144400,538315226,821,820,821,820,6513
20250508,144300,532974283,819,819,819,819,4
20250508,144200,532971007,819,819,819,819,28
20250508,144100,532948075,819,819,819,819,998
20250508,144000,532130713,819,819,819,819,0
20250508,143900,532130713,819,819,819,819,0
20250508,143800,532130713,819,819,819,819,300
20250508,143700,531885013,820,820,820,820,0
20250508,143600,531885013,820,820,820,820,6
20250508,143500,531880093,819,819,819,819,1000
20250508,143400,531061093,819,817,819,817,1782
20250508,143300,529602035,819,819,819,819,6
20250508,143200,529597121,820,820,820,820,871
20250508,143100,528882901,819,818,819,818,2897
20250508,143000,526510358,818,814,818,814,8651
20250508,142900,519456573,813,814,814,813,73
20250508,142800,519397198,814,814,814,814,350
20250508,142700,519112298,812,812,812,812,500
20250508,142600,518706298,811,809,811,807,12243
20250508,142500,508804683,809,809,810,809,491
20250508,142400,508407463,810,812,812,810,4026
20250508,142300,505144401,812,810,812,810,2475
20250508,142200,503134721,812,812,812,812,0
20250508,142100,503134721,812,813,813,812,2463
20250508,142000,501134763,816,816,816,816,147
20250508,141900,501014811,813,813,813,813,2986
20250508,141800,498587193,813,814,814,813,124
20250508,141700,498486379,817,817,817,817,50
20250508,141600,498445529,815,815,815,815,0
20250508,141500,498445529,815,815,815,815,21
20250508,141400,498428414,816,816,816,816,2267
20250508,141300,496578542,817,817,817,817,30
20250508,141200,496554032,817,817,817,817,650
20250508,141100,496022982,817,819,819,817,120
20250508,141000,495924706,818,818,818,818,1982
20250508,140900,494303430,818,817,818,817,98
20250508,140800,494223346,817,817,817,817,321
20250508,140700,493961089,817,816,817,816,7098
20250508,140600,488168005,816,816,816,816,1
20250508,140500,488167189,816,816,816,816,0
20250508,140400,488167189,816,810,816,810,19106
20250508,140300,472636728,811,812,812,811,1002
20250508,140200,471824104,812,812,812,812,0
20250508,140100,471824104,812,812,812,812,1001
20250508,140000,471011292,813,811,813,811,232
20250508,135900,470823076,813,813,813,813,0
20250508,135800,470823076,813,810,813,810,273
20250508,135700,470601646,809,809,809,809,0
20250508,135600,470601646,809,809,809,809,1
20250508,135500,470600837,808,808,808,808,0
20250508,135400,470600837,808,809,809,808,997
20250508,135300,469795015,808,811,811,808,4419
20250508,135200,466214432,816,816,816,816,0
20250508,135100,466214432,816,816,816,816,0
20250508,135000,466214432,816,816,816,816,0
20250508,134900,466214432,816,816,816,811,2242
20250508,134800,464391766,816,816,816,816,168
20250508,134700,464254678,816,816,816,816,0
20250508,134600,464254678,816,814,816,814,518
20250508,134500,463832994,814,814,814,814,0
20250508,134400,463832994,814,813,814,813,1582
20250508,134300,462546808,813,813,813,813,100
20250508,134200,462465508,813,813,813,812,498
20250508,134100,462060638,812,812,812,812,106
20250508,134000,461974566,812,809,812,809,38
20250508,133900,461943770,811,811,811,809,391
20250508,133800,461626711,810,810,810,810,0
20250508,133700,461626711,810,810,810,810,1596
20250508,133600,460333951,810,810,810,810,12
20250508,133500,460324231,810,810,810,810,0
20250508,133400,460324231,810,810,810,810,580
20250508,133300,459854431,807,807,807,807,0
20250508,133200,459854431,807,807,807,807,1000
20250508,133100,459047431,806,806,806,806,0
20250508,133000,459047431,806,806,806,806,3206
20250508,132900,456463395,810,810,810,810,0
20250508,132800,456463395,810,810,810,810,0
20250508,132700,456463395,810,810,810,810,1
20250508,132600,456462585,806,806,806,806,1
20250508,132500,456461779,810,810,810,810,0
20250508,132400,456461779,810,810,810,810,120
20250508,132300,456364579,809,809,809,809,14
20250508,132200,456353253,809,809,809,809,145
20250508,132100,456235948,809,808,809,808,2
20250508,132000,456234331,806,806,806,806,0
20250508,131900,456234331,806,806,806,806,0
20250508,131800,456234331,806,806,806,806,0
20250508,131700,456234331,806,806,806,806,0
20250508,131600,456234331,806,806,806,806,10
20250508,131500,456226271,809,806,809,806,460
20250508,131400,455855031,806,806,806,806,340
20250508,131300,455580991,806,806,806,806,899
20250508,131200,454856397,807,807,807,807,2101
20250508,131100,453160890,807,808,808,807,2012
20250508,131000,451535481,808,811,811,808,19
20250508,130900,451520126,808,808,808,808,0
20250508,130800,451520126,808,808,808,808,13
20250508,130700,451509622,807,808,808,807,929
20250508,130600,450759009,808,808,808,808,489
20250508,130500,450363897,810,810,810,808,109
20250508,130400,450275623,808,810,812,808,1023
20250508,130300,449447023,810,809,810,809,1789
20250508,130200,447997943,809,808,810,808,168
20250508,130100,447861953,808,808,808,808,0
20250508,130000,447861953,808,812,812,808,26
20250508,125900,447840913,812,811,812,806,5450
20250508,125800,443436788,806,806,811,806,424
20250508,125700,443094514,811,813,813,809,6440
20250508,125600,437882745,810,811,811,810,6221
20250508,125500,432843013,812,812,812,812,107
20250508,125400,432756129,812,812,812,811,208
20250508,125300,432587328,812,817,817,812,14104
20250508,125200,421093726,817,819,819,817,125
20250508,125100,420991387,819,819,819,817,224
20250508,125000,420807967,819,819,819,817,20
20250508,124900,420791607,819,818,819,817,126
20250508,124800,420688442,818,817,818,817,326
20250508,124700,420421994,817,817,817,817,106
20250508,124600,420335392,815,815,817,815,128
20250508,124500,420230860,815,817,817,815,125
20250508,124400,420128771,817,817,817,817,106
20250508,124300,420042169,815,815,815,815,0
20250508,124200,420042169,815,819,819,815,124
20250508,124100,419940685,815,818,818,815,2157
20250508,124000,418181137,818,818,818,814,505
20250508,123900,417769639,817,816,817,815,642
20250508,123800,417245233,814,817,817,814,124
20250508,123700,417143979,814,817,817,814,132
20250508,123600,417036210,813,817,817,813,118
20250508,123500,416939876,817,816,818,816,501
20250508,123400,416530575,816,815,816,814,230
20250508,123300,416343112,813,812,813,810,955
20250508,123200,415566968,812,811,813,810,985
20250508,123100,414767755,812,811,815,810,880
20250508,123000,414053668,811,813,813,811,1218
20250508,122900,413064350,813,816,816,813,125
20250508,122800,412962404,816,816,816,813,387
20250508,122700,412646651,818,816,818,816,847
20250508,122600,411955286,816,813,816,812,4308
20250508,122500,408446391,811,815,815,811,126
20250508,122400,408343781,815,816,816,808,132
20250508,122300,408236222,816,810,816,804,2934
20250508,122200,405854166,812,813,814,801,5149
20250508,122100,401691496,814,817,817,812,5823
20250508,122000,396958140,817,823,823,817,4418
20250508,121900,393334996,823,816,824,814,6715
20250508,121800,387813425,820,816,820,814,10402
20250508,121700,379297700,816,814,816,814,3946
20250508,121600,376079398,814,813,816,812,9544
20250508,121500,368309489,813,812,813,812,1369
20250508,121400,367197255,808,810,812,808,140
20250508,121300,367083677,809,809,812,809,134
20250508,121200,366974953,812,812,812,808,1055
20250508,121100,366118365,808,812,812,808,929
20250508,121000,365366913,812,812,812,812,0
20250508,120900,365366913,812,815,815,812,292
20250508,120800,365129565,815,815,815,810,135
20250508,120700,365019640,814,811,814,811,10492
20250508,120600,356505746,811,811,811,809,228
20250508,120500,356320874,810,806,810,806,17831
20250508,120400,341902440,806,806,806,806,424
20250508,120300,341560696,806,806,806,806,0
20250508,120200,341560696,806,804,806,804,1389
20250508,120100,340443682,805,804,805,804,3838
20250508,120000,337355874,800,803,803,800,1306
20250508,115900,336310756,800,803,803,800,108
20250508,115800,336224035,803,803,803,803,106
20250508,115700,336138917,801,801,801,801,3311
20250508,115600,333486806,804,801,804,801,107
20250508,115500,333400781,804,804,804,804,206
20250508,115400,333235157,804,804,804,804,157
20250508,115300,333108929,804,804,804,804,1106
20250508,115200,332219705,804,804,804,804,106
20250508,115100,332134481,804,804,804,804,243
20250508,115000,331939109,803,803,803,803,708
20250508,114900,331370585,803,803,803,803,1155
20250508,114800,330443120,803,803,803,803,106
20250508,114700,330358002,803,803,803,803,121
20250508,114600,330260839,803,803,803,803,156
20250508,114500,330135571,800,803,803,800,1240
20250508,114400,329141250,803,803,803,803,121
20250508,114300,329044087,801,800,801,800,839
20250508,114200,328372886,800,799,800,799,2459
20250508,114100,326407983,800,801,801,800,633
20250508,114000,325901477,803,803,803,803,106
20250508,113900,325816359,803,800,803,800,146
20250508,113800,325699241,802,802,802,802,106
20250508,113700,325614229,802,802,802,802,0
20250508,113600,325614229,802,802,802,801,110
20250508,113500,325526011,804,804,804,804,106
20250508,113400,325440787,804,804,804,804,106
20250508,113300,325355563,804,804,804,804,106
20250508,113200,325270339,804,803,804,803,173
20250508,113100,325131248,804,802,804,802,125
20250508,113000,325030962,800,800,800,800,109
20250508,112900,324943762,800,800,800,800,106
20250508,112800,324858962,800,800,800,800,107
20250508,112700,324773362,800,800,800,800,4915
20250508,112600,320841362,798,804,804,798,295
20250508,112500,320605208,804,801,804,801,1013
20250508,112400,319793552,802,802,802,802,0
20250508,112300,319793552,802,802,802,802,106
20250508,112200,319708540,802,802,802,802,124
20250508,112100,319609092,802,798,802,798,143
20250508,112000,319494449,802,800,802,800,833
20250508,111900,318826398,800,798,800,798,106
20250508,111800,318741762,797,798,798,797,116
20250508,111700,318649204,798,798,798,798,0
20250508,111600,318649204,798,798,798,798,2248
20250508,111500,316855300,798,800,800,798,1106
20250508,111400,315972500,798,798,802,798,1386
20250508,111300,314866048,801,801,801,801,107
20250508,111200,314780341,801,802,802,801,606
20250508,111100,314294829,802,799,802,798,1813
20250508,111000,312846746,798,798,798,798,1062
20250508,110900,311999270,798,797,798,797,5
20250508,110800,311995284,797,799,799,797,129
20250508,110700,311892239,800,800,800,800,176
20250508,110600,311751439,801,800,801,800,146
20250508,110500,311634637,800,798,800,798,9571
20250508,110400,303977975,799,799,799,799,1500
20250508,110300,302779475,799,799,799,799,107
20250508,110200,302693982,800,798,800,797,1629
20250508,110100,301394150,800,800,800,800,106
20250508,110000,301309350,800,800,800,800,106
20250508,105900,301224550,801,801,801,801,106
20250508,105800,301139644,799,799,799,797,462
20250508,105700,300770580,799,799,799,799,0
20250508,105600,300770580,799,797,799,797,107
20250508,105500,300685089,799,798,799,797,1106
20250508,105400,299802593,800,800,800,800,340
20250508,105300,299530593,801,801,801,801,206
20250508,105200,299365587,801,801,801,801,606
20250508,105100,298880181,801,801,801,801,114
20250508,105000,298788867,801,801,801,801,0
20250508,104900,298788867,801,801,801,801,106
20250508,104800,298703961,800,801,801,800,107
20250508,104700,298618255,801,801,801,801,114
20250508,104600,298526941,801,799,801,799,309
20250508,104500,298279543,802,802,802,802,106
20250508,104400,298194531,802,798,802,798,4773
20250508,104300,294376129,800,801,801,800,523
20250508,104200,293957713,801,803,803,800,686
20250508,104100,293407235,803,802,803,800,3491
20250508,104000,290607485,802,802,802,802,707
20250508,103900,290040471,802,802,802,802,106
20250508,103800,289955459,802,796,802,796,1828
20250508,103700,288494383,799,799,799,799,0
20250508,103600,288494383,799,795,800,792,9469
20250508,103500,280971160,795,795,795,795,414
20250508,103400,280642030,795,795,795,795,1
20250508,103300,280641235,797,797,797,797,106
20250508,103200,280556753,797,800,800,792,9344
20250508,103100,273135312,800,805,805,799,21996
20250508,103000,255541260,802,802,802,802,2495
20250508,102900,253540270,801,806,806,801,124
20250508,102800,253440416,801,806,806,801,124
20250508,102700,253340562,802,806,806,802,125
20250508,102600,253239884,802,806,806,802,124
20250508,102500,253140012,806,806,806,802,129
20250508,102400,253036110,806,806,806,806,0
20250508,102300,253036110,806,806,807,802,1750
20250508,102200,251630223,807,807,807,803,4175
20250508,102100,248274237,807,804,807,802,2522
20250508,102000,246244140,804,805,805,802,274
20250508,101900,246024013,804,802,804,801,6385
20250508,101800,240894270,801,800,803,800,4868
20250508,101700,236989145,801,801,801,801,142
20250508,101600,236875403,801,798,801,798,170
20250508,101500,236739425,801,801,801,801,107
20250508,101400,236653718,801,799,801,798,1562
20250508,101300,235406915,799,802,803,799,725
20250508,101200,234825412,802,802,802,802,106
20250508,101100,234740400,799,802,803,799,3388
20250508,101000,232032498,800,803,803,800,124
20250508,100900,231932980,804,803,804,803,2371
20250508,100800,230028961,803,803,803,800,125
20250508,100700,229928640,803,800,803,800,682
20250508,100600,229381966,800,801,801,800,246
20250508,100500,229184944,801,801,801,801,1610
20250508,100400,227895334,801,798,801,798,4704
20250508,100300,224131119,798,799,799,798,178
20250508,100200,223989004,799,799,799,799,40
20250508,100100,223957044,800,799,800,799,775
20250508,100000,223337713,799,798,799,798,1000
20250508,095900,222539016,796,802,802,796,778
20250508,095800,221917507,797,802,803,797,1425
20250508,095700,220776812,802,803,803,799,371
20250508,095600,220479877,800,797,800,797,108
20250508,095500,220393480,800,803,803,799,881
20250508,095400,219688041,803,801,803,801,440
20250508,095300,219334723,801,795,805,795,15717
20250508,095200,206758035,794,797,797,794,1174
20250508,095100,205822518,800,798,800,796,225
20250508,095000,205643116,798,797,800,796,134
20250508,094900,205536007,797,796,800,796,238
20250508,094800,205346144,799,799,799,799,4205
20250508,094700,201986349,799,799,800,797,1378
20250508,094600,200885694,799,797,799,797,1127
20250508,094500,199985379,796,794,796,792,2593
20250508,094400,197924343,794,791,794,791,1522
20250508,094300,196719390,791,792,792,791,1963
20250508,094200,195166482,792,791,792,791,1512
20250508,094100,193970383,791,789,791,789,204
20250508,094000,193809179,789,791,791,789,1112
20250508,093900,192931478,791,793,793,791,338
20250508,093800,192663840,795,795,795,795,136
20250508,093700,192555720,795,793,795,793,597
20250508,093600,192082246,793,790,794,789,1943
20250508,093500,190546403,789,790,790,789,452
20250508,093400,190189667,789,788,789,788,5017
20250508,093300,186236254,790,790,790,790,207
20250508,093200,186072724,789,788,789,787,1315
20250508,093100,185035474,788,788,788,788,101
20250508,093000,184955886,788,783,788,783,7111
20250508,092900,179371280,783,784,785,783,11741
20250508,092800,170170407,784,786,786,784,109
20250508,092700,170084735,786,788,788,786,781
20250508,092600,169469575,788,789,789,788,795
20250508,092500,168842908,790,789,790,785,10695
20250508,092400,160434841,787,789,789,787,4635
20250508,092300,156783375,790,794,794,787,2648
20250508,092200,154686944,797,796,798,794,2126
20250508,092100,152992688,793,797,797,793,157
20250508,092000,152867861,793,792,793,789,5435
20250508,091900,148573026,793,792,793,792,330
20250508,091800,148311459,793,790,793,790,3492
20250508,091700,145550539,790,789,790,787,1329
20250508,091600,144502843,789,787,789,786,168
20250508,091500,144370459,788,787,788,787,1174
20250508,091400,143446290,785,788,788,785,6432
20250508,091300,138390542,785,788,791,785,1914
20250508,091200,136884178,791,794,796,790,15652
20250508,091100,124499425,795,799,799,795,19450
20250508,091000,108984842,800,808,810,800,5948
20250508,090900,104200501,808,805,808,804,701
20250508,090800,103635896,803,799,804,797,7229
20250508,090700,97859256,800,799,802,796,7559
20250508,090600,91811554,800,805,812,798,35231
20250508,090500,63419796,807,794,807,794,27775
20250508,090400,41196835,794,780,800,780,9528
20250508,090300,33641396,777,781,781,770,14619
20250508,090200,22299430,781,782,782,781,5105
20250508,090100,18311897,780,774,787,771,9661
20250508,090000,10785920,774,780,780,771,13896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184000 624056458 822 822 822 822 17027
3 20250508 183900 624056458 822 822 822 822 0
4 20250508 183800 624056458 822 822 822 822 0
5 20250508 183700 624056458 822 822 822 822 0
6 20250508 183600 624056458 822 822 822 822 0
7 20250508 183500 624056458 822 822 822 822 0
8 20250508 183400 624056458 822 822 822 822 0
9 20250508 183300 624056458 822 822 822 822 0
10 20250508 183200 624056458 822 822 822 822 0
11 20250508 183100 624056458 822 822 822 822 0
12 20250508 183000 624056458 822 822 822 822 0
13 20250508 182900 624056458 822 822 822 822 0
14 20250508 182800 624056458 822 822 822 822 0
15 20250508 182700 624056458 822 822 822 822 0
16 20250508 182600 624056458 822 822 822 822 0
17 20250508 182500 624056458 822 822 822 822 0
18 20250508 182400 624056458 822 822 822 822 0
19 20250508 182300 624056458 822 822 822 822 0
20 20250508 182200 624056458 822 822 822 822 0
21 20250508 182100 624056458 822 822 822 822 0
22 20250508 182000 624056458 822 822 822 822 0
23 20250508 181900 624056458 822 822 822 822 0
24 20250508 181800 624056458 822 822 822 822 0
25 20250508 181700 624056458 822 822 822 822 0
26 20250508 181600 624056458 822 822 822 822 0
27 20250508 181500 624056458 822 822 822 822 0
28 20250508 181400 624056458 822 822 822 822 0
29 20250508 181300 624056458 822 822 822 822 0
30 20250508 181200 624056458 822 822 822 822 0
31 20250508 181100 624056458 822 822 822 822 0
32 20250508 181000 624056458 822 822 822 822 17027
33 20250508 180900 624056458 822 822 822 822 0
34 20250508 180800 624056458 822 822 822 822 0
35 20250508 180700 624056458 822 822 822 822 0
36 20250508 180600 624056458 822 822 822 822 0
37 20250508 180500 624056458 822 822 822 822 0
38 20250508 180400 624056458 822 822 822 822 0
39 20250508 180300 624056458 822 822 822 822 0
40 20250508 180200 624056458 822 822 822 822 0
41 20250508 180100 624056458 822 822 822 822 0
42 20250508 180000 624056458 822 822 822 822 0
43 20250508 175900 624056458 822 822 822 822 0
44 20250508 175800 624056458 822 822 822 822 0
45 20250508 175700 624056458 822 822 822 822 0
46 20250508 175600 624056458 822 822 822 822 0
47 20250508 175500 624056458 822 822 822 822 0
48 20250508 175400 624056458 822 822 822 822 0
49 20250508 175300 624056458 822 822 822 822 0
50 20250508 175200 624056458 822 822 822 822 0
51 20250508 175100 624056458 822 822 822 822 0
52 20250508 175000 624056458 822 822 822 822 0
53 20250508 174900 624056458 822 822 822 822 0
54 20250508 174800 624056458 822 822 822 822 0
55 20250508 174700 624056458 822 822 822 822 0
56 20250508 174600 624056458 822 822 822 822 0
57 20250508 174500 624056458 822 822 822 822 0
58 20250508 174400 624056458 822 822 822 822 0
59 20250508 174300 624056458 822 822 822 822 0
60 20250508 174200 624056458 822 822 822 822 0
61 20250508 174100 624056458 822 822 822 822 0
62 20250508 174000 624056458 822 822 822 822 17027
63 20250508 173900 624056458 822 822 822 822 0
64 20250508 173800 624056458 822 822 822 822 0
65 20250508 173700 624056458 822 822 822 822 0
66 20250508 173600 624056458 822 822 822 822 0
67 20250508 173500 624056458 822 822 822 822 0
68 20250508 173400 624056458 822 822 822 822 0
69 20250508 173300 624056458 822 822 822 822 0
70 20250508 173200 624056458 822 822 822 822 0
71 20250508 173100 624056458 822 822 822 822 0
72 20250508 173000 624056458 822 822 822 822 0
73 20250508 172900 624056458 822 822 822 822 0
74 20250508 172800 624056458 822 822 822 822 0
75 20250508 172700 624056458 822 822 822 822 0
76 20250508 172600 624056458 822 822 822 822 0
77 20250508 172500 624056458 822 822 822 822 0
78 20250508 172400 624056458 822 822 822 822 0
79 20250508 172300 624056458 822 822 822 822 0
80 20250508 172200 624056458 822 822 822 822 0
81 20250508 172100 624056458 822 822 822 822 0
82 20250508 172000 624056458 822 822 822 822 0
83 20250508 171900 624056458 822 822 822 822 0
84 20250508 171800 624056458 822 822 822 822 0
85 20250508 171700 624056458 822 822 822 822 0
86 20250508 171600 624056458 822 822 822 822 0
87 20250508 171500 624056458 822 822 822 822 0
88 20250508 171400 624056458 822 822 822 822 0
89 20250508 171300 624056458 822 822 822 822 0
90 20250508 171200 624056458 822 822 822 822 0
91 20250508 171100 624056458 822 822 822 822 0
92 20250508 171000 624056458 822 822 822 822 17027
93 20250508 170900 624056458 822 822 822 822 0
94 20250508 170800 624056458 822 822 822 822 0
95 20250508 170700 624056458 822 822 822 822 0
96 20250508 170600 624056458 822 822 822 822 0
97 20250508 170500 624056458 822 822 822 822 0
98 20250508 170400 624056458 822 822 822 822 0
99 20250508 170300 624056458 822 822 822 822 0
100 20250508 170200 624056458 822 822 822 822 0
101 20250508 170100 624056458 822 822 822 822 0
102 20250508 170000 624056458 822 822 822 822 0
103 20250508 165900 624056458 822 822 822 822 0
104 20250508 165800 624056458 822 822 822 822 0
105 20250508 165700 624056458 822 822 822 822 0
106 20250508 165600 624056458 822 822 822 822 0
107 20250508 165500 624056458 822 822 822 822 0
108 20250508 165400 624056458 822 822 822 822 0
109 20250508 165300 624056458 822 822 822 822 0
110 20250508 165200 624056458 822 822 822 822 0
111 20250508 165100 624056458 822 822 822 822 0
112 20250508 165000 624056458 822 822 822 822 0
113 20250508 164900 624056458 822 822 822 822 0
114 20250508 164800 624056458 822 822 822 822 0
115 20250508 164700 624056458 822 822 822 822 0
116 20250508 164600 624056458 822 822 822 822 0
117 20250508 164500 624056458 822 822 822 822 0
118 20250508 164400 624056458 822 822 822 822 0
119 20250508 164300 624056458 822 822 822 822 0
120 20250508 164200 624056458 822 822 822 822 0
121 20250508 164100 624056458 822 822 822 822 0
122 20250508 164000 624056458 822 822 822 822 17027
123 20250508 163900 624056458 822 822 822 822 0
124 20250508 163800 624056458 822 822 822 822 0
125 20250508 163700 624056458 822 822 822 822 0
126 20250508 163600 624056458 822 822 822 822 0
127 20250508 163500 624056458 822 822 822 822 0
128 20250508 163400 624056458 822 822 822 822 0
129 20250508 163300 624056458 822 822 822 822 0
130 20250508 163200 624056458 822 822 822 822 0
131 20250508 163100 624056458 822 822 822 822 0
132 20250508 163000 624056458 822 822 822 822 0
133 20250508 162900 624056458 822 822 822 822 0
134 20250508 162800 624056458 822 822 822 822 0
135 20250508 162700 624056458 822 822 822 822 0
136 20250508 162600 624056458 822 822 822 822 0
137 20250508 162500 624056458 822 822 822 822 0
138 20250508 162400 624056458 822 822 822 822 0
139 20250508 162300 624056458 822 822 822 822 0
140 20250508 162200 624056458 822 822 822 822 0
141 20250508 162100 624056458 822 822 822 822 0
142 20250508 162000 624056458 822 822 822 822 0
143 20250508 161900 624056458 822 822 822 822 0
144 20250508 161800 624056458 822 822 822 822 0
145 20250508 161700 624056458 822 822 822 822 0
146 20250508 161600 624056458 822 822 822 822 0
147 20250508 161500 624056458 822 822 822 822 0
148 20250508 161400 624056458 822 822 822 822 0
149 20250508 161300 624056458 822 822 822 822 0
150 20250508 161200 624056458 822 822 822 822 0
151 20250508 161100 624056458 822 822 822 822 0
152 20250508 161000 624056458 822 822 822 822 17027
153 20250508 160900 624056458 822 822 822 822 0
154 20250508 160800 624056458 822 822 822 822 0
155 20250508 160700 624056458 822 822 822 822 0
156 20250508 160600 624056458 822 822 822 822 0
157 20250508 160500 624056458 822 822 822 822 0
158 20250508 160400 624056458 822 822 822 822 0
159 20250508 160300 624056458 822 822 822 822 0
160 20250508 160200 624056458 822 822 822 822 0
161 20250508 160100 624056458 822 822 822 822 0
162 20250508 160000 624056458 822 822 822 822 0
163 20250508 155900 624056458 822 822 822 822 0
164 20250508 155800 624056458 822 822 822 822 0
165 20250508 155700 624056458 822 822 822 822 0
166 20250508 155600 624056458 822 822 822 822 0
167 20250508 155500 624056458 822 822 822 822 0
168 20250508 155400 624056458 822 822 822 822 0
169 20250508 155300 624056458 822 822 822 822 0
170 20250508 155200 624056458 822 822 822 822 0
171 20250508 155100 624056458 822 822 822 822 0
172 20250508 155000 624056458 822 822 822 822 0
173 20250508 154900 624056458 822 822 822 822 0
174 20250508 154800 624056458 822 822 822 822 0
175 20250508 154700 624056458 822 822 822 822 0
176 20250508 154600 624056458 822 822 822 822 0
177 20250508 154500 624056458 822 822 822 822 0
178 20250508 154400 624056458 822 822 822 822 0
179 20250508 154300 624056458 822 822 822 822 0
180 20250508 154200 624056458 822 822 822 822 0
181 20250508 154100 624056458 822 822 822 822 0
182 20250508 154000 624056458 822 822 822 822 17027
183 20250508 153900 624056458 822 822 822 822 0
184 20250508 153800 624056458 822 822 822 822 0
185 20250508 153700 624056458 822 822 822 822 0
186 20250508 153600 624056458 822 822 822 822 0
187 20250508 153500 624056458 822 822 822 822 0
188 20250508 153400 624056458 822 822 822 822 0
189 20250508 153300 624056458 822 822 822 822 0
190 20250508 153200 624056458 822 822 822 822 0
191 20250508 153100 624056458 822 822 822 822 0
192 20250508 153000 624056458 822 822 822 822 17027
193 20250508 152900 610060264 817 817 817 817 0
194 20250508 152800 610060264 817 817 817 817 0
195 20250508 152700 610060264 817 817 817 817 0
196 20250508 152600 610060264 817 817 817 817 0
197 20250508 152500 610060264 817 817 817 817 0
198 20250508 152400 610060264 817 817 817 817 0
199 20250508 152300 610060264 817 817 817 817 0
200 20250508 152200 610060264 817 817 817 817 0
201 20250508 152100 610060264 817 817 817 817 0
202 20250508 152000 610060264 817 817 817 817 0
203 20250508 151900 610060264 817 817 820 817 11382
204 20250508 151800 600728455 819 814 819 814 2719
205 20250508 151700 598505153 815 813 815 813 403
206 20250508 151600 598177310 812 812 812 812 0
207 20250508 151500 598177310 812 812 812 809 570
208 20250508 151400 597715370 810 811 811 809 3173
209 20250508 151300 595145727 815 813 815 811 12421
210 20250508 151200 585067707 812 814 814 812 1123
211 20250508 151100 584154629 814 814 814 814 0
212 20250508 151000 584154629 814 814 814 814 140
213 20250508 150900 584040669 812 812 812 812 0
214 20250508 150800 584040669 812 812 813 812 3787
215 20250508 150700 580965390 812 812 817 812 13030
216 20250508 150600 570324522 814 808 814 808 1883
217 20250508 150500 568794065 808 809 809 808 1200
218 20250508 150400 567824367 808 809 809 808 13
219 20250508 150300 567813853 812 812 812 812 77
220 20250508 150200 567751329 812 812 812 812 0
221 20250508 150100 567751329 812 812 812 812 4318
222 20250508 150000 564245113 808 808 808 808 40
223 20250508 145900 564212793 814 811 814 811 210
224 20250508 145800 564042453 811 812 812 811 7997
225 20250508 145700 557549015 817 817 817 817 0
226 20250508 145600 557549015 817 817 817 817 3
227 20250508 145500 557546564 817 817 817 817 1
228 20250508 145400 557545747 819 819 819 819 1
229 20250508 145300 557544928 811 821 821 805 14252
230 20250508 145200 545932357 822 819 822 819 19
231 20250508 145100 545916743 822 822 822 822 5
232 20250508 145000 545912633 819 822 822 819 57
233 20250508 144900 545865782 822 820 823 820 6768
234 20250508 144800 540302761 820 821 821 820 150
235 20250508 144700 540179721 821 821 821 821 0
236 20250508 144600 540179721 821 821 821 820 24
237 20250508 144500 540160018 822 821 822 821 2247
238 20250508 144400 538315226 821 820 821 820 6513
239 20250508 144300 532974283 819 819 819 819 4
240 20250508 144200 532971007 819 819 819 819 28
241 20250508 144100 532948075 819 819 819 819 998
242 20250508 144000 532130713 819 819 819 819 0
243 20250508 143900 532130713 819 819 819 819 0
244 20250508 143800 532130713 819 819 819 819 300
245 20250508 143700 531885013 820 820 820 820 0
246 20250508 143600 531885013 820 820 820 820 6
247 20250508 143500 531880093 819 819 819 819 1000
248 20250508 143400 531061093 819 817 819 817 1782
249 20250508 143300 529602035 819 819 819 819 6
250 20250508 143200 529597121 820 820 820 820 871
251 20250508 143100 528882901 819 818 819 818 2897
252 20250508 143000 526510358 818 814 818 814 8651
253 20250508 142900 519456573 813 814 814 813 73
254 20250508 142800 519397198 814 814 814 814 350
255 20250508 142700 519112298 812 812 812 812 500
256 20250508 142600 518706298 811 809 811 807 12243
257 20250508 142500 508804683 809 809 810 809 491
258 20250508 142400 508407463 810 812 812 810 4026
259 20250508 142300 505144401 812 810 812 810 2475
260 20250508 142200 503134721 812 812 812 812 0
261 20250508 142100 503134721 812 813 813 812 2463
262 20250508 142000 501134763 816 816 816 816 147
263 20250508 141900 501014811 813 813 813 813 2986
264 20250508 141800 498587193 813 814 814 813 124
265 20250508 141700 498486379 817 817 817 817 50
266 20250508 141600 498445529 815 815 815 815 0
267 20250508 141500 498445529 815 815 815 815 21
268 20250508 141400 498428414 816 816 816 816 2267
269 20250508 141300 496578542 817 817 817 817 30
270 20250508 141200 496554032 817 817 817 817 650
271 20250508 141100 496022982 817 819 819 817 120
272 20250508 141000 495924706 818 818 818 818 1982
273 20250508 140900 494303430 818 817 818 817 98
274 20250508 140800 494223346 817 817 817 817 321
275 20250508 140700 493961089 817 816 817 816 7098
276 20250508 140600 488168005 816 816 816 816 1
277 20250508 140500 488167189 816 816 816 816 0
278 20250508 140400 488167189 816 810 816 810 19106
279 20250508 140300 472636728 811 812 812 811 1002
280 20250508 140200 471824104 812 812 812 812 0
281 20250508 140100 471824104 812 812 812 812 1001
282 20250508 140000 471011292 813 811 813 811 232
283 20250508 135900 470823076 813 813 813 813 0
284 20250508 135800 470823076 813 810 813 810 273
285 20250508 135700 470601646 809 809 809 809 0
286 20250508 135600 470601646 809 809 809 809 1
287 20250508 135500 470600837 808 808 808 808 0
288 20250508 135400 470600837 808 809 809 808 997
289 20250508 135300 469795015 808 811 811 808 4419
290 20250508 135200 466214432 816 816 816 816 0
291 20250508 135100 466214432 816 816 816 816 0
292 20250508 135000 466214432 816 816 816 816 0
293 20250508 134900 466214432 816 816 816 811 2242
294 20250508 134800 464391766 816 816 816 816 168
295 20250508 134700 464254678 816 816 816 816 0
296 20250508 134600 464254678 816 814 816 814 518
297 20250508 134500 463832994 814 814 814 814 0
298 20250508 134400 463832994 814 813 814 813 1582
299 20250508 134300 462546808 813 813 813 813 100
300 20250508 134200 462465508 813 813 813 812 498
301 20250508 134100 462060638 812 812 812 812 106
302 20250508 134000 461974566 812 809 812 809 38
303 20250508 133900 461943770 811 811 811 809 391
304 20250508 133800 461626711 810 810 810 810 0
305 20250508 133700 461626711 810 810 810 810 1596
306 20250508 133600 460333951 810 810 810 810 12
307 20250508 133500 460324231 810 810 810 810 0
308 20250508 133400 460324231 810 810 810 810 580
309 20250508 133300 459854431 807 807 807 807 0
310 20250508 133200 459854431 807 807 807 807 1000
311 20250508 133100 459047431 806 806 806 806 0
312 20250508 133000 459047431 806 806 806 806 3206
313 20250508 132900 456463395 810 810 810 810 0
314 20250508 132800 456463395 810 810 810 810 0
315 20250508 132700 456463395 810 810 810 810 1
316 20250508 132600 456462585 806 806 806 806 1
317 20250508 132500 456461779 810 810 810 810 0
318 20250508 132400 456461779 810 810 810 810 120
319 20250508 132300 456364579 809 809 809 809 14
320 20250508 132200 456353253 809 809 809 809 145
321 20250508 132100 456235948 809 808 809 808 2
322 20250508 132000 456234331 806 806 806 806 0
323 20250508 131900 456234331 806 806 806 806 0
324 20250508 131800 456234331 806 806 806 806 0
325 20250508 131700 456234331 806 806 806 806 0
326 20250508 131600 456234331 806 806 806 806 10
327 20250508 131500 456226271 809 806 809 806 460
328 20250508 131400 455855031 806 806 806 806 340
329 20250508 131300 455580991 806 806 806 806 899
330 20250508 131200 454856397 807 807 807 807 2101
331 20250508 131100 453160890 807 808 808 807 2012
332 20250508 131000 451535481 808 811 811 808 19
333 20250508 130900 451520126 808 808 808 808 0
334 20250508 130800 451520126 808 808 808 808 13
335 20250508 130700 451509622 807 808 808 807 929
336 20250508 130600 450759009 808 808 808 808 489
337 20250508 130500 450363897 810 810 810 808 109
338 20250508 130400 450275623 808 810 812 808 1023
339 20250508 130300 449447023 810 809 810 809 1789
340 20250508 130200 447997943 809 808 810 808 168
341 20250508 130100 447861953 808 808 808 808 0
342 20250508 130000 447861953 808 812 812 808 26
343 20250508 125900 447840913 812 811 812 806 5450
344 20250508 125800 443436788 806 806 811 806 424
345 20250508 125700 443094514 811 813 813 809 6440
346 20250508 125600 437882745 810 811 811 810 6221
347 20250508 125500 432843013 812 812 812 812 107
348 20250508 125400 432756129 812 812 812 811 208
349 20250508 125300 432587328 812 817 817 812 14104
350 20250508 125200 421093726 817 819 819 817 125
351 20250508 125100 420991387 819 819 819 817 224
352 20250508 125000 420807967 819 819 819 817 20
353 20250508 124900 420791607 819 818 819 817 126
354 20250508 124800 420688442 818 817 818 817 326
355 20250508 124700 420421994 817 817 817 817 106
356 20250508 124600 420335392 815 815 817 815 128
357 20250508 124500 420230860 815 817 817 815 125
358 20250508 124400 420128771 817 817 817 817 106
359 20250508 124300 420042169 815 815 815 815 0
360 20250508 124200 420042169 815 819 819 815 124
361 20250508 124100 419940685 815 818 818 815 2157
362 20250508 124000 418181137 818 818 818 814 505
363 20250508 123900 417769639 817 816 817 815 642
364 20250508 123800 417245233 814 817 817 814 124
365 20250508 123700 417143979 814 817 817 814 132
366 20250508 123600 417036210 813 817 817 813 118
367 20250508 123500 416939876 817 816 818 816 501
368 20250508 123400 416530575 816 815 816 814 230
369 20250508 123300 416343112 813 812 813 810 955
370 20250508 123200 415566968 812 811 813 810 985
371 20250508 123100 414767755 812 811 815 810 880
372 20250508 123000 414053668 811 813 813 811 1218
373 20250508 122900 413064350 813 816 816 813 125
374 20250508 122800 412962404 816 816 816 813 387
375 20250508 122700 412646651 818 816 818 816 847
376 20250508 122600 411955286 816 813 816 812 4308
377 20250508 122500 408446391 811 815 815 811 126
378 20250508 122400 408343781 815 816 816 808 132
379 20250508 122300 408236222 816 810 816 804 2934
380 20250508 122200 405854166 812 813 814 801 5149
381 20250508 122100 401691496 814 817 817 812 5823
382 20250508 122000 396958140 817 823 823 817 4418
383 20250508 121900 393334996 823 816 824 814 6715
384 20250508 121800 387813425 820 816 820 814 10402
385 20250508 121700 379297700 816 814 816 814 3946
386 20250508 121600 376079398 814 813 816 812 9544
387 20250508 121500 368309489 813 812 813 812 1369
388 20250508 121400 367197255 808 810 812 808 140
389 20250508 121300 367083677 809 809 812 809 134
390 20250508 121200 366974953 812 812 812 808 1055
391 20250508 121100 366118365 808 812 812 808 929
392 20250508 121000 365366913 812 812 812 812 0
393 20250508 120900 365366913 812 815 815 812 292
394 20250508 120800 365129565 815 815 815 810 135
395 20250508 120700 365019640 814 811 814 811 10492
396 20250508 120600 356505746 811 811 811 809 228
397 20250508 120500 356320874 810 806 810 806 17831
398 20250508 120400 341902440 806 806 806 806 424
399 20250508 120300 341560696 806 806 806 806 0
400 20250508 120200 341560696 806 804 806 804 1389
401 20250508 120100 340443682 805 804 805 804 3838
402 20250508 120000 337355874 800 803 803 800 1306
403 20250508 115900 336310756 800 803 803 800 108
404 20250508 115800 336224035 803 803 803 803 106
405 20250508 115700 336138917 801 801 801 801 3311
406 20250508 115600 333486806 804 801 804 801 107
407 20250508 115500 333400781 804 804 804 804 206
408 20250508 115400 333235157 804 804 804 804 157
409 20250508 115300 333108929 804 804 804 804 1106
410 20250508 115200 332219705 804 804 804 804 106
411 20250508 115100 332134481 804 804 804 804 243
412 20250508 115000 331939109 803 803 803 803 708
413 20250508 114900 331370585 803 803 803 803 1155
414 20250508 114800 330443120 803 803 803 803 106
415 20250508 114700 330358002 803 803 803 803 121
416 20250508 114600 330260839 803 803 803 803 156
417 20250508 114500 330135571 800 803 803 800 1240
418 20250508 114400 329141250 803 803 803 803 121
419 20250508 114300 329044087 801 800 801 800 839
420 20250508 114200 328372886 800 799 800 799 2459
421 20250508 114100 326407983 800 801 801 800 633
422 20250508 114000 325901477 803 803 803 803 106
423 20250508 113900 325816359 803 800 803 800 146
424 20250508 113800 325699241 802 802 802 802 106
425 20250508 113700 325614229 802 802 802 802 0
426 20250508 113600 325614229 802 802 802 801 110
427 20250508 113500 325526011 804 804 804 804 106
428 20250508 113400 325440787 804 804 804 804 106
429 20250508 113300 325355563 804 804 804 804 106
430 20250508 113200 325270339 804 803 804 803 173
431 20250508 113100 325131248 804 802 804 802 125
432 20250508 113000 325030962 800 800 800 800 109
433 20250508 112900 324943762 800 800 800 800 106
434 20250508 112800 324858962 800 800 800 800 107
435 20250508 112700 324773362 800 800 800 800 4915
436 20250508 112600 320841362 798 804 804 798 295
437 20250508 112500 320605208 804 801 804 801 1013
438 20250508 112400 319793552 802 802 802 802 0
439 20250508 112300 319793552 802 802 802 802 106
440 20250508 112200 319708540 802 802 802 802 124
441 20250508 112100 319609092 802 798 802 798 143
442 20250508 112000 319494449 802 800 802 800 833
443 20250508 111900 318826398 800 798 800 798 106
444 20250508 111800 318741762 797 798 798 797 116
445 20250508 111700 318649204 798 798 798 798 0
446 20250508 111600 318649204 798 798 798 798 2248
447 20250508 111500 316855300 798 800 800 798 1106
448 20250508 111400 315972500 798 798 802 798 1386
449 20250508 111300 314866048 801 801 801 801 107
450 20250508 111200 314780341 801 802 802 801 606
451 20250508 111100 314294829 802 799 802 798 1813
452 20250508 111000 312846746 798 798 798 798 1062
453 20250508 110900 311999270 798 797 798 797 5
454 20250508 110800 311995284 797 799 799 797 129
455 20250508 110700 311892239 800 800 800 800 176
456 20250508 110600 311751439 801 800 801 800 146
457 20250508 110500 311634637 800 798 800 798 9571
458 20250508 110400 303977975 799 799 799 799 1500
459 20250508 110300 302779475 799 799 799 799 107
460 20250508 110200 302693982 800 798 800 797 1629
461 20250508 110100 301394150 800 800 800 800 106
462 20250508 110000 301309350 800 800 800 800 106
463 20250508 105900 301224550 801 801 801 801 106
464 20250508 105800 301139644 799 799 799 797 462
465 20250508 105700 300770580 799 799 799 799 0
466 20250508 105600 300770580 799 797 799 797 107
467 20250508 105500 300685089 799 798 799 797 1106
468 20250508 105400 299802593 800 800 800 800 340
469 20250508 105300 299530593 801 801 801 801 206
470 20250508 105200 299365587 801 801 801 801 606
471 20250508 105100 298880181 801 801 801 801 114
472 20250508 105000 298788867 801 801 801 801 0
473 20250508 104900 298788867 801 801 801 801 106
474 20250508 104800 298703961 800 801 801 800 107
475 20250508 104700 298618255 801 801 801 801 114
476 20250508 104600 298526941 801 799 801 799 309
477 20250508 104500 298279543 802 802 802 802 106
478 20250508 104400 298194531 802 798 802 798 4773
479 20250508 104300 294376129 800 801 801 800 523
480 20250508 104200 293957713 801 803 803 800 686
481 20250508 104100 293407235 803 802 803 800 3491
482 20250508 104000 290607485 802 802 802 802 707
483 20250508 103900 290040471 802 802 802 802 106
484 20250508 103800 289955459 802 796 802 796 1828
485 20250508 103700 288494383 799 799 799 799 0
486 20250508 103600 288494383 799 795 800 792 9469
487 20250508 103500 280971160 795 795 795 795 414
488 20250508 103400 280642030 795 795 795 795 1
489 20250508 103300 280641235 797 797 797 797 106
490 20250508 103200 280556753 797 800 800 792 9344
491 20250508 103100 273135312 800 805 805 799 21996
492 20250508 103000 255541260 802 802 802 802 2495
493 20250508 102900 253540270 801 806 806 801 124
494 20250508 102800 253440416 801 806 806 801 124
495 20250508 102700 253340562 802 806 806 802 125
496 20250508 102600 253239884 802 806 806 802 124
497 20250508 102500 253140012 806 806 806 802 129
498 20250508 102400 253036110 806 806 806 806 0
499 20250508 102300 253036110 806 806 807 802 1750
500 20250508 102200 251630223 807 807 807 803 4175
501 20250508 102100 248274237 807 804 807 802 2522
502 20250508 102000 246244140 804 805 805 802 274
503 20250508 101900 246024013 804 802 804 801 6385
504 20250508 101800 240894270 801 800 803 800 4868
505 20250508 101700 236989145 801 801 801 801 142
506 20250508 101600 236875403 801 798 801 798 170
507 20250508 101500 236739425 801 801 801 801 107
508 20250508 101400 236653718 801 799 801 798 1562
509 20250508 101300 235406915 799 802 803 799 725
510 20250508 101200 234825412 802 802 802 802 106
511 20250508 101100 234740400 799 802 803 799 3388
512 20250508 101000 232032498 800 803 803 800 124
513 20250508 100900 231932980 804 803 804 803 2371
514 20250508 100800 230028961 803 803 803 800 125
515 20250508 100700 229928640 803 800 803 800 682
516 20250508 100600 229381966 800 801 801 800 246
517 20250508 100500 229184944 801 801 801 801 1610
518 20250508 100400 227895334 801 798 801 798 4704
519 20250508 100300 224131119 798 799 799 798 178
520 20250508 100200 223989004 799 799 799 799 40
521 20250508 100100 223957044 800 799 800 799 775
522 20250508 100000 223337713 799 798 799 798 1000
523 20250508 095900 222539016 796 802 802 796 778
524 20250508 095800 221917507 797 802 803 797 1425
525 20250508 095700 220776812 802 803 803 799 371
526 20250508 095600 220479877 800 797 800 797 108
527 20250508 095500 220393480 800 803 803 799 881
528 20250508 095400 219688041 803 801 803 801 440
529 20250508 095300 219334723 801 795 805 795 15717
530 20250508 095200 206758035 794 797 797 794 1174
531 20250508 095100 205822518 800 798 800 796 225
532 20250508 095000 205643116 798 797 800 796 134
533 20250508 094900 205536007 797 796 800 796 238
534 20250508 094800 205346144 799 799 799 799 4205
535 20250508 094700 201986349 799 799 800 797 1378
536 20250508 094600 200885694 799 797 799 797 1127
537 20250508 094500 199985379 796 794 796 792 2593
538 20250508 094400 197924343 794 791 794 791 1522
539 20250508 094300 196719390 791 792 792 791 1963
540 20250508 094200 195166482 792 791 792 791 1512
541 20250508 094100 193970383 791 789 791 789 204
542 20250508 094000 193809179 789 791 791 789 1112
543 20250508 093900 192931478 791 793 793 791 338
544 20250508 093800 192663840 795 795 795 795 136
545 20250508 093700 192555720 795 793 795 793 597
546 20250508 093600 192082246 793 790 794 789 1943
547 20250508 093500 190546403 789 790 790 789 452
548 20250508 093400 190189667 789 788 789 788 5017
549 20250508 093300 186236254 790 790 790 790 207
550 20250508 093200 186072724 789 788 789 787 1315
551 20250508 093100 185035474 788 788 788 788 101
552 20250508 093000 184955886 788 783 788 783 7111
553 20250508 092900 179371280 783 784 785 783 11741
554 20250508 092800 170170407 784 786 786 784 109
555 20250508 092700 170084735 786 788 788 786 781
556 20250508 092600 169469575 788 789 789 788 795
557 20250508 092500 168842908 790 789 790 785 10695
558 20250508 092400 160434841 787 789 789 787 4635
559 20250508 092300 156783375 790 794 794 787 2648
560 20250508 092200 154686944 797 796 798 794 2126
561 20250508 092100 152992688 793 797 797 793 157
562 20250508 092000 152867861 793 792 793 789 5435
563 20250508 091900 148573026 793 792 793 792 330
564 20250508 091800 148311459 793 790 793 790 3492
565 20250508 091700 145550539 790 789 790 787 1329
566 20250508 091600 144502843 789 787 789 786 168
567 20250508 091500 144370459 788 787 788 787 1174
568 20250508 091400 143446290 785 788 788 785 6432
569 20250508 091300 138390542 785 788 791 785 1914
570 20250508 091200 136884178 791 794 796 790 15652
571 20250508 091100 124499425 795 799 799 795 19450
572 20250508 091000 108984842 800 808 810 800 5948
573 20250508 090900 104200501 808 805 808 804 701
574 20250508 090800 103635896 803 799 804 797 7229
575 20250508 090700 97859256 800 799 802 796 7559
576 20250508 090600 91811554 800 805 812 798 35231
577 20250508 090500 63419796 807 794 807 794 27775
578 20250508 090400 41196835 794 780 800 780 9528
579 20250508 090300 33641396 777 781 781 770 14619
580 20250508 090200 22299430 781 782 782 781 5105
581 20250508 090100 18311897 780 774 787 771 9661
582 20250508 090000 10785920 774 780 780 771 13896