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

588
015260/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184600,10963968,467,467,467,467,3057
20250508,184500,10963968,467,467,467,467,0
20250508,184400,10963968,467,467,467,467,0
20250508,184300,10963968,467,467,467,467,0
20250508,184200,10963968,467,467,467,467,0
20250508,184100,10963968,467,467,467,467,0
20250508,184000,10963968,467,467,467,467,0
20250508,183900,10963968,467,467,467,467,0
20250508,183800,10963968,467,467,467,467,0
20250508,183700,10963968,467,467,467,467,0
20250508,183600,10963968,467,467,467,467,0
20250508,183500,10963968,467,467,467,467,0
20250508,183400,10963968,467,467,467,467,0
20250508,183300,10963968,467,467,467,467,0
20250508,183200,10963968,467,467,467,467,0
20250508,183100,10963968,467,467,467,467,0
20250508,183000,10963968,467,467,467,467,0
20250508,182900,10963968,467,467,467,467,0
20250508,182800,10963968,467,467,467,467,0
20250508,182700,10963968,467,467,467,467,0
20250508,182600,10963968,467,467,467,467,0
20250508,182500,10963968,467,467,467,467,0
20250508,182400,10963968,467,467,467,467,0
20250508,182300,10963968,467,467,467,467,0
20250508,182200,10963968,467,467,467,467,0
20250508,182100,10963968,467,467,467,467,0
20250508,182000,10963968,467,467,467,467,0
20250508,181900,10963968,467,467,467,467,0
20250508,181800,10963968,467,467,467,467,0
20250508,181700,10963968,467,467,467,467,0
20250508,181600,10963968,467,467,467,467,3057
20250508,181500,10963968,467,467,467,467,0
20250508,181400,10963968,467,467,467,467,0
20250508,181300,10963968,467,467,467,467,0
20250508,181200,10963968,467,467,467,467,0
20250508,181100,10963968,467,467,467,467,0
20250508,181000,10963968,467,467,467,467,0
20250508,180900,10963968,467,467,467,467,0
20250508,180800,10963968,467,467,467,467,0
20250508,180700,10963968,467,467,467,467,0
20250508,180600,10963968,467,467,467,467,0
20250508,180500,10963968,467,467,467,467,0
20250508,180400,10963968,467,467,467,467,0
20250508,180300,10963968,467,467,467,467,0
20250508,180200,10963968,467,467,467,467,0
20250508,180100,10963968,467,467,467,467,0
20250508,180000,10963968,467,467,467,467,0
20250508,175900,10963968,467,467,467,467,0
20250508,175800,10963968,467,467,467,467,0
20250508,175700,10963968,467,467,467,467,0
20250508,175600,10963968,467,467,467,467,0
20250508,175500,10963968,467,467,467,467,0
20250508,175400,10963968,467,467,467,467,0
20250508,175300,10963968,467,467,467,467,0
20250508,175200,10963968,467,467,467,467,0
20250508,175100,10963968,467,467,467,467,0
20250508,175000,10963968,467,467,467,467,0
20250508,174900,10963968,467,467,467,467,0
20250508,174800,10963968,467,467,467,467,0
20250508,174700,10963968,467,467,467,467,0
20250508,174600,10963968,467,467,467,467,3057
20250508,174500,10963968,467,467,467,467,0
20250508,174400,10963968,467,467,467,467,0
20250508,174300,10963968,467,467,467,467,0
20250508,174200,10963968,467,467,467,467,0
20250508,174100,10963968,467,467,467,467,0
20250508,174000,10963968,467,467,467,467,0
20250508,173900,10963968,467,467,467,467,0
20250508,173800,10963968,467,467,467,467,0
20250508,173700,10963968,467,467,467,467,0
20250508,173600,10963968,467,467,467,467,0
20250508,173500,10963968,467,467,467,467,0
20250508,173400,10963968,467,467,467,467,0
20250508,173300,10963968,467,467,467,467,0
20250508,173200,10963968,467,467,467,467,0
20250508,173100,10963968,467,467,467,467,0
20250508,173000,10963968,467,467,467,467,0
20250508,172900,10963968,467,467,467,467,0
20250508,172800,10963968,467,467,467,467,0
20250508,172700,10963968,467,467,467,467,0
20250508,172600,10963968,467,467,467,467,0
20250508,172500,10963968,467,467,467,467,0
20250508,172400,10963968,467,467,467,467,0
20250508,172300,10963968,467,467,467,467,0
20250508,172200,10963968,467,467,467,467,0
20250508,172100,10963968,467,467,467,467,0
20250508,172000,10963968,467,467,467,467,0
20250508,171900,10963968,467,467,467,467,0
20250508,171800,10963968,467,467,467,467,0
20250508,171700,10963968,467,467,467,467,0
20250508,171600,10963968,467,467,467,467,3057
20250508,171500,10963968,467,467,467,467,0
20250508,171400,10963968,467,467,467,467,0
20250508,171300,10963968,467,467,467,467,0
20250508,171200,10963968,467,467,467,467,0
20250508,171100,10963968,467,467,467,467,0
20250508,171000,10963968,467,467,467,467,0
20250508,170900,10963968,467,467,467,467,0
20250508,170800,10963968,467,467,467,467,0
20250508,170700,10963968,467,467,467,467,0
20250508,170600,10963968,467,467,467,467,0
20250508,170500,10963968,467,467,467,467,0
20250508,170400,10963968,467,467,467,467,0
20250508,170300,10963968,467,467,467,467,0
20250508,170200,10963968,467,467,467,467,0
20250508,170100,10963968,467,467,467,467,0
20250508,170000,10963968,467,467,467,467,0
20250508,165900,10963968,467,467,467,467,0
20250508,165800,10963968,467,467,467,467,0
20250508,165700,10963968,467,467,467,467,0
20250508,165600,10963968,467,467,467,467,0
20250508,165500,10963968,467,467,467,467,0
20250508,165400,10963968,467,467,467,467,0
20250508,165300,10963968,467,467,467,467,0
20250508,165200,10963968,467,467,467,467,0
20250508,165100,10963968,467,467,467,467,0
20250508,165000,10963968,467,467,467,467,0
20250508,164900,10963968,467,467,467,467,0
20250508,164800,10963968,467,467,467,467,0
20250508,164700,10963968,467,467,467,467,0
20250508,164600,10963968,467,467,467,467,3057
20250508,164500,10963968,467,467,467,467,0
20250508,164400,10963968,467,467,467,467,0
20250508,164300,10963968,467,467,467,467,0
20250508,164200,10963968,467,467,467,467,0
20250508,164100,10963968,467,467,467,467,0
20250508,164000,10963968,467,467,467,467,0
20250508,163900,10963968,467,467,467,467,0
20250508,163800,10963968,467,467,467,467,0
20250508,163700,10963968,467,467,467,467,0
20250508,163600,10963968,467,467,467,467,0
20250508,163500,10963968,467,467,467,467,0
20250508,163400,10963968,467,467,467,467,0
20250508,163300,10963968,467,467,467,467,0
20250508,163200,10963968,467,467,467,467,0
20250508,163100,10963968,467,467,467,467,0
20250508,163000,10963968,467,467,467,467,0
20250508,162900,10963968,467,467,467,467,0
20250508,162800,10963968,467,467,467,467,0
20250508,162700,10963968,467,467,467,467,0
20250508,162600,10963968,467,467,467,467,0
20250508,162500,10963968,467,467,467,467,0
20250508,162400,10963968,467,467,467,467,0
20250508,162300,10963968,467,467,467,467,0
20250508,162200,10963968,467,467,467,467,0
20250508,162100,10963968,467,467,467,467,0
20250508,162000,10963968,467,467,467,467,0
20250508,161900,10963968,467,467,467,467,0
20250508,161800,10963968,467,467,467,467,0
20250508,161700,10963968,467,467,467,467,0
20250508,161600,10963968,467,467,467,467,3057
20250508,161500,10963968,467,467,467,467,0
20250508,161400,10963968,467,467,467,467,0
20250508,161300,10963968,467,467,467,467,0
20250508,161200,10963968,467,467,467,467,0
20250508,161100,10963968,467,467,467,467,0
20250508,161000,10963968,467,467,467,467,0
20250508,160900,10963968,467,467,467,467,0
20250508,160800,10963968,467,467,467,467,0
20250508,160700,10963968,467,467,467,467,0
20250508,160600,10963968,467,467,467,467,0
20250508,160500,10963968,467,467,467,467,0
20250508,160400,10963968,467,467,467,467,0
20250508,160300,10963968,467,467,467,467,0
20250508,160200,10963968,467,467,467,467,0
20250508,160100,10963968,467,467,467,467,0
20250508,160000,10963968,467,467,467,467,0
20250508,155900,10963968,467,467,467,467,0
20250508,155800,10963968,467,467,467,467,0
20250508,155700,10963968,467,467,467,467,0
20250508,155600,10963968,467,467,467,467,0
20250508,155500,10963968,467,467,467,467,0
20250508,155400,10963968,467,467,467,467,0
20250508,155300,10963968,467,467,467,467,0
20250508,155200,10963968,467,467,467,467,0
20250508,155100,10963968,467,467,467,467,0
20250508,155000,10963968,467,467,467,467,0
20250508,154900,10963968,467,467,467,467,0
20250508,154800,10963968,467,467,467,467,0
20250508,154700,10963968,467,467,467,467,0
20250508,154600,10963968,467,467,467,467,3057
20250508,154500,10963968,467,467,467,467,0
20250508,154400,10963968,467,467,467,467,0
20250508,154300,10963968,467,467,467,467,0
20250508,154200,10963968,467,467,467,467,0
20250508,154100,10963968,467,467,467,467,0
20250508,154000,10963968,467,467,467,467,0
20250508,153900,10963968,467,467,467,467,0
20250508,153800,10963968,467,467,467,467,0
20250508,153700,10963968,467,467,467,467,0
20250508,153600,10963968,467,467,467,467,0
20250508,153500,10963968,467,467,467,467,0
20250508,153400,10963968,467,467,467,467,0
20250508,153300,10963968,467,467,467,467,0
20250508,153200,10963968,467,467,467,467,0
20250508,153100,10963968,467,467,467,467,0
20250508,153000,10963968,467,467,467,467,3057
20250508,152900,9536349,463,463,463,463,0
20250508,152800,9536349,463,463,463,463,0
20250508,152700,9536349,463,463,463,463,0
20250508,152600,9536349,463,463,463,463,0
20250508,152500,9536349,463,463,463,463,0
20250508,152400,9536349,463,463,463,463,0
20250508,152300,9536349,463,463,463,463,0
20250508,152200,9536349,463,463,463,463,0
20250508,152100,9536349,463,463,463,463,0
20250508,152000,9536349,463,463,463,463,0
20250508,151900,9536349,463,463,463,463,3
20250508,151800,9534960,463,463,463,463,3
20250508,151700,9533571,463,463,463,463,3
20250508,151600,9532182,463,463,463,463,3
20250508,151500,9530793,463,462,463,462,3
20250508,151400,9529405,462,462,462,462,3
20250508,151300,9528019,462,462,462,462,3
20250508,151200,9526633,462,462,462,462,3
20250508,151100,9525247,462,462,462,462,3
20250508,151000,9523861,462,462,462,462,3
20250508,150900,9522475,463,463,463,463,3
20250508,150800,9521086,463,463,463,463,3
20250508,150700,9519697,463,463,463,463,3
20250508,150600,9518308,463,463,463,463,3
20250508,150500,9516919,463,463,463,463,3
20250508,150400,9515530,463,463,463,463,43
20250508,150300,9495621,461,463,463,461,48
20250508,150200,9473487,463,463,463,463,3
20250508,150100,9472098,463,463,463,463,3
20250508,150000,9470709,463,463,463,463,103
20250508,145900,9423020,463,463,463,463,27
20250508,145800,9410519,463,463,463,463,3
20250508,145700,9409130,463,463,463,463,3
20250508,145600,9407741,463,463,463,463,179
20250508,145500,9324864,463,463,463,463,3
20250508,145400,9323475,463,463,463,463,3
20250508,145300,9322086,463,463,463,463,3
20250508,145200,9320697,463,463,463,463,3
20250508,145100,9319308,463,463,463,463,3
20250508,145000,9317919,463,463,463,463,3
20250508,144900,9316530,463,463,463,463,3
20250508,144800,9315141,463,463,463,463,3
20250508,144700,9313752,463,463,463,463,3
20250508,144600,9312363,463,463,463,463,3
20250508,144500,9310974,463,463,463,463,3
20250508,144400,9309585,463,463,463,463,3
20250508,144300,9308196,463,463,463,463,3
20250508,144200,9306807,463,463,463,463,3
20250508,144100,9305418,463,463,463,463,3
20250508,144000,9304029,463,463,463,463,22
20250508,143900,9293843,463,463,463,463,3
20250508,143800,9292454,463,463,463,463,3
20250508,143700,9291065,461,463,463,461,13
20250508,143600,9285066,463,463,463,463,3
20250508,143500,9283677,463,463,463,463,3
20250508,143400,9282288,461,463,463,461,13
20250508,143300,9276289,463,463,463,463,3
20250508,143200,9274900,463,463,463,463,3
20250508,143100,9273511,463,463,463,463,3
20250508,143000,9272122,463,463,463,463,3
20250508,142900,9270733,463,463,463,463,3
20250508,142800,9269344,463,463,463,463,3
20250508,142700,9267955,463,463,463,463,3
20250508,142600,9266566,463,463,463,463,3
20250508,142500,9265177,463,463,463,463,4
20250508,142400,9263325,463,463,463,463,3
20250508,142300,9261936,463,463,463,463,3
20250508,142200,9260547,463,463,463,463,3
20250508,142100,9259158,463,463,463,463,3
20250508,142000,9257769,462,462,462,462,3
20250508,141900,9256383,462,462,462,462,23
20250508,141800,9245757,462,462,462,462,3
20250508,141700,9244371,462,462,462,462,959
20250508,141600,8801313,462,462,462,462,625
20250508,141500,8512563,462,462,462,462,3
20250508,141400,8511177,462,462,462,462,3
20250508,141300,8509791,462,462,462,462,3
20250508,141200,8508405,462,462,462,462,3
20250508,141100,8507019,462,462,462,462,3
20250508,141000,8505633,462,462,462,462,3
20250508,140900,8504247,462,462,462,462,10
20250508,140800,8499627,462,462,462,462,3
20250508,140700,8498241,462,462,462,462,3
20250508,140600,8496855,462,462,462,462,3
20250508,140500,8495469,462,462,462,462,23
20250508,140400,8484843,462,462,462,462,3
20250508,140300,8483457,462,462,462,462,3
20250508,140200,8482071,462,462,462,462,56
20250508,140100,8456199,462,462,462,462,3
20250508,140000,8454813,462,462,462,462,3
20250508,135900,8453427,462,462,462,462,3
20250508,135800,8452041,462,462,462,462,3
20250508,135700,8450655,462,462,462,462,3
20250508,135600,8449269,462,462,462,462,3
20250508,135500,8447883,462,462,462,462,3
20250508,135400,8446497,462,462,462,462,6
20250508,135300,8443725,462,462,462,462,3
20250508,135200,8442339,462,462,462,462,3
20250508,135100,8440953,462,462,462,462,3
20250508,135000,8439567,462,462,462,462,3
20250508,134900,8438181,462,462,462,462,3
20250508,134800,8436795,462,462,462,462,3
20250508,134700,8435409,462,462,462,462,3
20250508,134600,8434023,462,462,462,462,3
20250508,134500,8432637,462,462,462,462,3
20250508,134400,8431251,462,462,462,462,3
20250508,134300,8429865,462,462,462,462,3
20250508,134200,8428479,462,462,462,462,3
20250508,134100,8427093,462,462,462,462,3
20250508,134000,8425707,462,462,462,462,3
20250508,133900,8424321,462,462,462,462,3
20250508,133800,8422935,462,462,462,462,3
20250508,133700,8421549,462,462,462,462,3
20250508,133600,8420163,462,462,462,462,3
20250508,133500,8418777,462,462,462,462,3
20250508,133400,8417391,462,462,462,462,3
20250508,133300,8416005,462,462,462,462,38
20250508,133200,8398449,462,462,462,462,3
20250508,133100,8397063,462,462,462,462,4
20250508,133000,8395215,462,462,462,462,3
20250508,132900,8393829,462,462,462,462,3
20250508,132800,8392443,462,462,462,462,3
20250508,132700,8391057,462,462,462,462,3
20250508,132600,8389671,462,462,462,462,3
20250508,132500,8388285,462,462,462,462,3
20250508,132400,8386899,462,462,462,462,3
20250508,132300,8385513,462,462,462,462,3
20250508,132200,8384127,462,462,462,462,3
20250508,132100,8382741,462,462,462,462,3
20250508,132000,8381355,462,462,462,462,3
20250508,131900,8379969,462,462,462,462,3
20250508,131800,8378583,462,462,462,462,3
20250508,131700,8377197,461,462,462,461,4
20250508,131600,8375350,462,462,462,462,3
20250508,131500,8373964,462,462,462,462,3
20250508,131400,8372578,462,462,462,462,3
20250508,131300,8371192,462,462,462,462,3
20250508,131200,8369806,462,462,462,462,3
20250508,131100,8368420,462,462,462,462,3
20250508,131000,8367034,462,462,462,462,3
20250508,130900,8365648,462,462,462,462,3
20250508,130800,8364262,462,462,462,462,3
20250508,130700,8362876,462,462,462,462,3
20250508,130600,8361490,462,462,462,462,3
20250508,130500,8360104,462,462,462,462,3
20250508,130400,8358718,462,462,462,462,3
20250508,130300,8357332,462,462,462,462,48
20250508,130200,8335156,462,462,462,462,3
20250508,130100,8333770,461,462,462,461,8
20250508,130000,8330079,462,462,462,462,3
20250508,125900,8328693,462,462,462,462,3
20250508,125800,8327307,462,462,462,462,3
20250508,125700,8325921,462,462,462,462,3
20250508,125600,8324535,462,462,462,462,3
20250508,125500,8323149,462,462,462,462,3
20250508,125400,8321763,462,462,462,462,3
20250508,125300,8320377,462,462,462,462,3
20250508,125200,8318991,462,462,462,462,3
20250508,125100,8317605,462,462,462,462,3
20250508,125000,8316219,462,462,462,462,3
20250508,124900,8314833,462,462,462,462,6
20250508,124800,8312061,462,462,462,462,3
20250508,124700,8310675,462,462,462,462,3
20250508,124600,8309289,462,462,462,462,3
20250508,124500,8307903,462,462,462,462,3
20250508,124400,8306517,462,462,462,462,3
20250508,124300,8305131,462,462,462,462,3
20250508,124200,8303745,462,462,462,462,3
20250508,124100,8302359,462,462,462,462,3
20250508,124000,8300973,462,462,462,462,3
20250508,123900,8299587,462,462,462,462,3
20250508,123800,8298201,462,462,462,462,3
20250508,123700,8296815,462,462,462,462,4
20250508,123600,8294967,462,462,462,462,4
20250508,123500,8293119,463,463,463,463,3
20250508,123400,8291730,463,463,463,463,3
20250508,123300,8290341,463,463,463,463,3
20250508,123200,8288952,463,463,463,463,3
20250508,123100,8287563,463,463,463,463,3
20250508,123000,8286174,463,463,463,463,3
20250508,122900,8284785,463,463,463,463,79
20250508,122800,8248208,463,463,463,463,3
20250508,122700,8246819,463,463,463,463,3
20250508,122600,8245430,463,463,463,463,3
20250508,122500,8244041,463,463,463,463,3
20250508,122400,8242652,463,463,463,463,3
20250508,122300,8241263,463,463,463,463,3
20250508,122200,8239874,463,463,463,463,3
20250508,122100,8238485,463,463,463,463,3
20250508,122000,8237096,463,463,463,463,3
20250508,121900,8235707,462,463,463,462,1513
20250508,121800,7536698,463,463,463,463,3
20250508,121700,7535309,463,463,463,463,3
20250508,121600,7533920,463,463,463,463,231
20250508,121500,7426967,463,463,463,463,119
20250508,121400,7371870,461,462,462,461,503
20250508,121300,7139984,461,463,463,461,18
20250508,121200,7131680,463,463,463,463,3
20250508,121100,7130291,463,463,463,463,4
20250508,121000,7128439,461,464,464,461,8
20250508,120900,7124742,464,464,464,464,3
20250508,120800,7123350,464,464,464,464,3
20250508,120700,7121958,464,464,464,464,3
20250508,120600,7120566,464,464,464,464,3
20250508,120500,7119174,464,464,464,464,3
20250508,120400,7117782,464,464,464,464,3
20250508,120300,7116390,464,464,464,464,3
20250508,120200,7114998,464,464,464,464,3
20250508,120100,7113606,464,464,464,464,3
20250508,120000,7112214,464,464,464,464,3
20250508,115900,7110822,464,464,464,464,3
20250508,115800,7109430,464,464,464,464,3
20250508,115700,7108038,464,464,464,464,3
20250508,115600,7106646,464,464,464,464,3
20250508,115500,7105254,464,464,464,464,3
20250508,115400,7103862,464,464,464,464,3
20250508,115300,7102470,464,464,464,464,3
20250508,115200,7101078,464,464,464,464,3
20250508,115100,7099686,460,464,464,460,28
20250508,115000,7086794,464,464,464,464,3
20250508,114900,7085402,464,464,464,464,3
20250508,114800,7084010,464,464,464,464,3
20250508,114700,7082618,464,464,464,464,3
20250508,114600,7081226,464,464,464,464,3
20250508,114500,7079834,464,464,464,464,3
20250508,114400,7078442,464,464,464,464,3
20250508,114300,7077050,464,464,464,464,4
20250508,114200,7075194,464,464,464,464,3
20250508,114100,7073802,464,464,464,464,3
20250508,114000,7072410,464,464,464,464,3
20250508,113900,7071018,464,464,464,464,3
20250508,113800,7069626,464,464,464,464,3
20250508,113700,7068234,464,464,464,464,3
20250508,113600,7066842,464,464,464,464,3
20250508,113500,7065450,464,464,464,464,3
20250508,113400,7064058,464,464,464,464,3
20250508,113300,7062666,464,464,464,464,3
20250508,113200,7061274,464,464,464,464,3
20250508,113100,7059882,464,464,464,464,3
20250508,113000,7058490,464,464,464,464,3
20250508,112900,7057098,464,464,464,464,3
20250508,112800,7055706,464,464,464,464,3
20250508,112700,7054314,464,464,464,464,3
20250508,112600,7052922,464,464,464,464,3
20250508,112500,7051530,464,464,464,464,5
20250508,112400,7049210,464,464,464,464,3
20250508,112300,7047818,460,464,464,460,9
20250508,112200,7043666,464,464,464,464,3
20250508,112100,7042274,464,464,464,464,3
20250508,112000,7040882,464,464,464,464,3
20250508,111900,7039490,464,464,464,464,3
20250508,111800,7038098,464,464,464,464,3
20250508,111700,7036706,464,464,464,464,3
20250508,111600,7035314,464,464,464,464,3
20250508,111500,7033922,464,464,464,464,3
20250508,111400,7032530,464,464,464,464,3
20250508,111300,7031138,464,464,464,464,3
20250508,111200,7029746,464,464,464,464,3
20250508,111100,7028354,464,464,464,464,3
20250508,111000,7026962,464,464,464,464,3
20250508,110900,7025570,464,464,464,464,3
20250508,110800,7024178,464,464,464,464,3
20250508,110700,7022786,464,464,464,464,3
20250508,110600,7021394,464,464,464,464,3
20250508,110500,7020002,464,464,464,464,3
20250508,110400,7018610,464,464,464,464,3
20250508,110300,7017218,464,464,464,464,3
20250508,110200,7015826,464,464,464,464,3
20250508,110100,7014434,464,464,464,464,3
20250508,110000,7013042,464,464,464,464,3
20250508,105900,7011650,464,464,464,464,3
20250508,105800,7010258,464,464,464,464,3
20250508,105700,7008866,464,464,464,464,3
20250508,105600,7007474,464,464,464,464,3
20250508,105500,7006082,464,464,464,464,3
20250508,105400,7004690,464,464,464,464,3
20250508,105300,7003298,464,464,464,464,3
20250508,105200,7001906,464,464,464,464,3
20250508,105100,7000514,464,464,464,464,3
20250508,105000,6999122,464,464,464,464,3
20250508,104900,6997730,464,464,464,464,4
20250508,104800,6995874,464,464,464,464,3
20250508,104700,6994482,464,464,464,464,3
20250508,104600,6993090,464,464,464,464,3
20250508,104500,6991698,464,464,464,464,3
20250508,104400,6990306,464,464,464,464,3
20250508,104300,6988914,464,464,464,464,3
20250508,104200,6987522,464,464,464,464,3
20250508,104100,6986130,464,464,464,464,3
20250508,104000,6984738,464,464,464,464,3
20250508,103900,6983346,464,464,464,464,3
20250508,103800,6981954,464,464,464,464,3
20250508,103700,6980562,464,464,464,464,3
20250508,103600,6979170,464,464,464,464,3
20250508,103500,6977778,464,464,464,464,3
20250508,103400,6976386,464,464,464,464,3
20250508,103300,6974994,464,464,464,464,3
20250508,103200,6973602,464,464,464,464,3
20250508,103100,6972210,464,464,464,464,3
20250508,103000,6970818,464,464,464,464,3
20250508,102900,6969426,464,464,464,464,3
20250508,102800,6968034,464,464,464,464,3
20250508,102700,6966642,464,464,464,464,3
20250508,102600,6965250,464,464,464,464,3
20250508,102500,6963858,464,464,464,464,3
20250508,102400,6962466,464,464,464,464,3
20250508,102300,6961074,464,464,464,464,3
20250508,102200,6959682,460,464,464,460,331
20250508,102100,6807410,464,464,464,464,3
20250508,102000,6806018,464,464,464,464,7
20250508,101900,6802770,464,464,464,464,24
20250508,101800,6791634,464,464,464,464,13
20250508,101700,6785602,464,464,464,464,3
20250508,101600,6784210,464,464,464,464,3
20250508,101500,6782818,464,464,464,464,3
20250508,101400,6781426,464,464,464,464,3
20250508,101300,6780034,464,464,464,464,3
20250508,101200,6778642,464,464,464,464,3
20250508,101100,6777250,464,464,464,464,3
20250508,101000,6775858,464,464,464,464,3
20250508,100900,6774466,464,464,464,464,3
20250508,100800,6773074,464,464,464,464,3
20250508,100700,6771682,464,464,464,464,11
20250508,100600,6766578,464,464,464,464,3
20250508,100500,6765186,464,464,464,464,3
20250508,100400,6763794,464,464,464,464,3
20250508,100300,6762402,464,464,464,464,3
20250508,100200,6761010,464,464,464,464,13
20250508,100100,6754978,464,464,464,464,3
20250508,100000,6753586,460,464,464,460,43
20250508,095900,6733794,464,464,464,464,3
20250508,095800,6732402,464,464,464,464,3
20250508,095700,6731010,464,464,464,464,3
20250508,095600,6729618,464,464,464,464,3
20250508,095500,6728226,464,464,464,464,4
20250508,095400,6726370,464,464,464,464,3
20250508,095300,6724978,464,464,464,464,3
20250508,095200,6723586,464,464,464,464,3
20250508,095100,6722194,464,464,464,464,3
20250508,095000,6720802,464,464,464,464,3
20250508,094900,6719410,464,464,464,464,3
20250508,094800,6718018,464,464,464,464,3
20250508,094700,6716626,464,464,464,464,3
20250508,094600,6715234,464,464,464,464,3
20250508,094500,6713842,464,464,464,464,3
20250508,094400,6712450,460,464,464,460,13
20250508,094300,6706458,464,464,464,464,3
20250508,094200,6705066,464,464,464,464,3
20250508,094100,6703674,464,464,464,464,4
20250508,094000,6701818,464,464,464,464,3
20250508,093900,6700426,464,464,464,464,3
20250508,093800,6699034,464,464,464,464,3
20250508,093700,6697642,464,464,464,464,3
20250508,093600,6696250,464,464,464,464,3
20250508,093500,6694858,464,464,464,464,13
20250508,093400,6688826,464,464,464,464,3
20250508,093300,6687434,464,464,464,464,18
20250508,093200,6679082,464,464,464,464,3
20250508,093100,6677690,464,464,464,464,3
20250508,093000,6676298,464,464,464,464,3
20250508,092900,6674906,464,464,464,464,3
20250508,092800,6673514,464,464,464,464,3
20250508,092700,6672122,460,464,464,460,5
20250508,092600,6669810,461,465,467,461,28
20250508,092500,6656886,465,467,467,465,2627
20250508,092400,5435325,465,467,467,465,620
20250508,092300,5147019,467,467,467,467,3
20250508,092200,5145618,467,467,467,467,3
20250508,092100,5144217,468,466,468,466,3
20250508,092000,5142816,465,468,468,465,871
20250508,091900,4737790,468,468,468,468,3
20250508,091800,4736386,466,468,468,466,119
20250508,091700,4680926,468,466,468,466,317
20250508,091600,4532950,466,466,466,466,3
20250508,091500,4531552,466,466,466,466,3
20250508,091400,4530154,466,466,466,466,3
20250508,091300,4528756,466,466,466,466,3
20250508,091200,4527358,466,466,466,466,3
20250508,091100,4525960,466,466,466,466,3
20250508,091000,4524562,465,458,465,458,3857
20250508,090900,2749604,458,458,458,458,3
20250508,090800,2748230,458,458,458,458,113
20250508,090700,2696476,457,457,457,457,69
20250508,090600,2664943,456,457,457,456,1854
20250508,090500,1819516,457,457,457,457,3
20250508,090400,1818145,457,458,458,457,675
20250508,090300,1509667,458,459,459,458,3098
20250508,090200,90780,459,459,459,459,63
20250508,090100,61863,459,458,459,458,98
20250508,090000,16909,457,457,457,457,37
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184600 10963968 467 467 467 467 3057
3 20250508 184500 10963968 467 467 467 467 0
4 20250508 184400 10963968 467 467 467 467 0
5 20250508 184300 10963968 467 467 467 467 0
6 20250508 184200 10963968 467 467 467 467 0
7 20250508 184100 10963968 467 467 467 467 0
8 20250508 184000 10963968 467 467 467 467 0
9 20250508 183900 10963968 467 467 467 467 0
10 20250508 183800 10963968 467 467 467 467 0
11 20250508 183700 10963968 467 467 467 467 0
12 20250508 183600 10963968 467 467 467 467 0
13 20250508 183500 10963968 467 467 467 467 0
14 20250508 183400 10963968 467 467 467 467 0
15 20250508 183300 10963968 467 467 467 467 0
16 20250508 183200 10963968 467 467 467 467 0
17 20250508 183100 10963968 467 467 467 467 0
18 20250508 183000 10963968 467 467 467 467 0
19 20250508 182900 10963968 467 467 467 467 0
20 20250508 182800 10963968 467 467 467 467 0
21 20250508 182700 10963968 467 467 467 467 0
22 20250508 182600 10963968 467 467 467 467 0
23 20250508 182500 10963968 467 467 467 467 0
24 20250508 182400 10963968 467 467 467 467 0
25 20250508 182300 10963968 467 467 467 467 0
26 20250508 182200 10963968 467 467 467 467 0
27 20250508 182100 10963968 467 467 467 467 0
28 20250508 182000 10963968 467 467 467 467 0
29 20250508 181900 10963968 467 467 467 467 0
30 20250508 181800 10963968 467 467 467 467 0
31 20250508 181700 10963968 467 467 467 467 0
32 20250508 181600 10963968 467 467 467 467 3057
33 20250508 181500 10963968 467 467 467 467 0
34 20250508 181400 10963968 467 467 467 467 0
35 20250508 181300 10963968 467 467 467 467 0
36 20250508 181200 10963968 467 467 467 467 0
37 20250508 181100 10963968 467 467 467 467 0
38 20250508 181000 10963968 467 467 467 467 0
39 20250508 180900 10963968 467 467 467 467 0
40 20250508 180800 10963968 467 467 467 467 0
41 20250508 180700 10963968 467 467 467 467 0
42 20250508 180600 10963968 467 467 467 467 0
43 20250508 180500 10963968 467 467 467 467 0
44 20250508 180400 10963968 467 467 467 467 0
45 20250508 180300 10963968 467 467 467 467 0
46 20250508 180200 10963968 467 467 467 467 0
47 20250508 180100 10963968 467 467 467 467 0
48 20250508 180000 10963968 467 467 467 467 0
49 20250508 175900 10963968 467 467 467 467 0
50 20250508 175800 10963968 467 467 467 467 0
51 20250508 175700 10963968 467 467 467 467 0
52 20250508 175600 10963968 467 467 467 467 0
53 20250508 175500 10963968 467 467 467 467 0
54 20250508 175400 10963968 467 467 467 467 0
55 20250508 175300 10963968 467 467 467 467 0
56 20250508 175200 10963968 467 467 467 467 0
57 20250508 175100 10963968 467 467 467 467 0
58 20250508 175000 10963968 467 467 467 467 0
59 20250508 174900 10963968 467 467 467 467 0
60 20250508 174800 10963968 467 467 467 467 0
61 20250508 174700 10963968 467 467 467 467 0
62 20250508 174600 10963968 467 467 467 467 3057
63 20250508 174500 10963968 467 467 467 467 0
64 20250508 174400 10963968 467 467 467 467 0
65 20250508 174300 10963968 467 467 467 467 0
66 20250508 174200 10963968 467 467 467 467 0
67 20250508 174100 10963968 467 467 467 467 0
68 20250508 174000 10963968 467 467 467 467 0
69 20250508 173900 10963968 467 467 467 467 0
70 20250508 173800 10963968 467 467 467 467 0
71 20250508 173700 10963968 467 467 467 467 0
72 20250508 173600 10963968 467 467 467 467 0
73 20250508 173500 10963968 467 467 467 467 0
74 20250508 173400 10963968 467 467 467 467 0
75 20250508 173300 10963968 467 467 467 467 0
76 20250508 173200 10963968 467 467 467 467 0
77 20250508 173100 10963968 467 467 467 467 0
78 20250508 173000 10963968 467 467 467 467 0
79 20250508 172900 10963968 467 467 467 467 0
80 20250508 172800 10963968 467 467 467 467 0
81 20250508 172700 10963968 467 467 467 467 0
82 20250508 172600 10963968 467 467 467 467 0
83 20250508 172500 10963968 467 467 467 467 0
84 20250508 172400 10963968 467 467 467 467 0
85 20250508 172300 10963968 467 467 467 467 0
86 20250508 172200 10963968 467 467 467 467 0
87 20250508 172100 10963968 467 467 467 467 0
88 20250508 172000 10963968 467 467 467 467 0
89 20250508 171900 10963968 467 467 467 467 0
90 20250508 171800 10963968 467 467 467 467 0
91 20250508 171700 10963968 467 467 467 467 0
92 20250508 171600 10963968 467 467 467 467 3057
93 20250508 171500 10963968 467 467 467 467 0
94 20250508 171400 10963968 467 467 467 467 0
95 20250508 171300 10963968 467 467 467 467 0
96 20250508 171200 10963968 467 467 467 467 0
97 20250508 171100 10963968 467 467 467 467 0
98 20250508 171000 10963968 467 467 467 467 0
99 20250508 170900 10963968 467 467 467 467 0
100 20250508 170800 10963968 467 467 467 467 0
101 20250508 170700 10963968 467 467 467 467 0
102 20250508 170600 10963968 467 467 467 467 0
103 20250508 170500 10963968 467 467 467 467 0
104 20250508 170400 10963968 467 467 467 467 0
105 20250508 170300 10963968 467 467 467 467 0
106 20250508 170200 10963968 467 467 467 467 0
107 20250508 170100 10963968 467 467 467 467 0
108 20250508 170000 10963968 467 467 467 467 0
109 20250508 165900 10963968 467 467 467 467 0
110 20250508 165800 10963968 467 467 467 467 0
111 20250508 165700 10963968 467 467 467 467 0
112 20250508 165600 10963968 467 467 467 467 0
113 20250508 165500 10963968 467 467 467 467 0
114 20250508 165400 10963968 467 467 467 467 0
115 20250508 165300 10963968 467 467 467 467 0
116 20250508 165200 10963968 467 467 467 467 0
117 20250508 165100 10963968 467 467 467 467 0
118 20250508 165000 10963968 467 467 467 467 0
119 20250508 164900 10963968 467 467 467 467 0
120 20250508 164800 10963968 467 467 467 467 0
121 20250508 164700 10963968 467 467 467 467 0
122 20250508 164600 10963968 467 467 467 467 3057
123 20250508 164500 10963968 467 467 467 467 0
124 20250508 164400 10963968 467 467 467 467 0
125 20250508 164300 10963968 467 467 467 467 0
126 20250508 164200 10963968 467 467 467 467 0
127 20250508 164100 10963968 467 467 467 467 0
128 20250508 164000 10963968 467 467 467 467 0
129 20250508 163900 10963968 467 467 467 467 0
130 20250508 163800 10963968 467 467 467 467 0
131 20250508 163700 10963968 467 467 467 467 0
132 20250508 163600 10963968 467 467 467 467 0
133 20250508 163500 10963968 467 467 467 467 0
134 20250508 163400 10963968 467 467 467 467 0
135 20250508 163300 10963968 467 467 467 467 0
136 20250508 163200 10963968 467 467 467 467 0
137 20250508 163100 10963968 467 467 467 467 0
138 20250508 163000 10963968 467 467 467 467 0
139 20250508 162900 10963968 467 467 467 467 0
140 20250508 162800 10963968 467 467 467 467 0
141 20250508 162700 10963968 467 467 467 467 0
142 20250508 162600 10963968 467 467 467 467 0
143 20250508 162500 10963968 467 467 467 467 0
144 20250508 162400 10963968 467 467 467 467 0
145 20250508 162300 10963968 467 467 467 467 0
146 20250508 162200 10963968 467 467 467 467 0
147 20250508 162100 10963968 467 467 467 467 0
148 20250508 162000 10963968 467 467 467 467 0
149 20250508 161900 10963968 467 467 467 467 0
150 20250508 161800 10963968 467 467 467 467 0
151 20250508 161700 10963968 467 467 467 467 0
152 20250508 161600 10963968 467 467 467 467 3057
153 20250508 161500 10963968 467 467 467 467 0
154 20250508 161400 10963968 467 467 467 467 0
155 20250508 161300 10963968 467 467 467 467 0
156 20250508 161200 10963968 467 467 467 467 0
157 20250508 161100 10963968 467 467 467 467 0
158 20250508 161000 10963968 467 467 467 467 0
159 20250508 160900 10963968 467 467 467 467 0
160 20250508 160800 10963968 467 467 467 467 0
161 20250508 160700 10963968 467 467 467 467 0
162 20250508 160600 10963968 467 467 467 467 0
163 20250508 160500 10963968 467 467 467 467 0
164 20250508 160400 10963968 467 467 467 467 0
165 20250508 160300 10963968 467 467 467 467 0
166 20250508 160200 10963968 467 467 467 467 0
167 20250508 160100 10963968 467 467 467 467 0
168 20250508 160000 10963968 467 467 467 467 0
169 20250508 155900 10963968 467 467 467 467 0
170 20250508 155800 10963968 467 467 467 467 0
171 20250508 155700 10963968 467 467 467 467 0
172 20250508 155600 10963968 467 467 467 467 0
173 20250508 155500 10963968 467 467 467 467 0
174 20250508 155400 10963968 467 467 467 467 0
175 20250508 155300 10963968 467 467 467 467 0
176 20250508 155200 10963968 467 467 467 467 0
177 20250508 155100 10963968 467 467 467 467 0
178 20250508 155000 10963968 467 467 467 467 0
179 20250508 154900 10963968 467 467 467 467 0
180 20250508 154800 10963968 467 467 467 467 0
181 20250508 154700 10963968 467 467 467 467 0
182 20250508 154600 10963968 467 467 467 467 3057
183 20250508 154500 10963968 467 467 467 467 0
184 20250508 154400 10963968 467 467 467 467 0
185 20250508 154300 10963968 467 467 467 467 0
186 20250508 154200 10963968 467 467 467 467 0
187 20250508 154100 10963968 467 467 467 467 0
188 20250508 154000 10963968 467 467 467 467 0
189 20250508 153900 10963968 467 467 467 467 0
190 20250508 153800 10963968 467 467 467 467 0
191 20250508 153700 10963968 467 467 467 467 0
192 20250508 153600 10963968 467 467 467 467 0
193 20250508 153500 10963968 467 467 467 467 0
194 20250508 153400 10963968 467 467 467 467 0
195 20250508 153300 10963968 467 467 467 467 0
196 20250508 153200 10963968 467 467 467 467 0
197 20250508 153100 10963968 467 467 467 467 0
198 20250508 153000 10963968 467 467 467 467 3057
199 20250508 152900 9536349 463 463 463 463 0
200 20250508 152800 9536349 463 463 463 463 0
201 20250508 152700 9536349 463 463 463 463 0
202 20250508 152600 9536349 463 463 463 463 0
203 20250508 152500 9536349 463 463 463 463 0
204 20250508 152400 9536349 463 463 463 463 0
205 20250508 152300 9536349 463 463 463 463 0
206 20250508 152200 9536349 463 463 463 463 0
207 20250508 152100 9536349 463 463 463 463 0
208 20250508 152000 9536349 463 463 463 463 0
209 20250508 151900 9536349 463 463 463 463 3
210 20250508 151800 9534960 463 463 463 463 3
211 20250508 151700 9533571 463 463 463 463 3
212 20250508 151600 9532182 463 463 463 463 3
213 20250508 151500 9530793 463 462 463 462 3
214 20250508 151400 9529405 462 462 462 462 3
215 20250508 151300 9528019 462 462 462 462 3
216 20250508 151200 9526633 462 462 462 462 3
217 20250508 151100 9525247 462 462 462 462 3
218 20250508 151000 9523861 462 462 462 462 3
219 20250508 150900 9522475 463 463 463 463 3
220 20250508 150800 9521086 463 463 463 463 3
221 20250508 150700 9519697 463 463 463 463 3
222 20250508 150600 9518308 463 463 463 463 3
223 20250508 150500 9516919 463 463 463 463 3
224 20250508 150400 9515530 463 463 463 463 43
225 20250508 150300 9495621 461 463 463 461 48
226 20250508 150200 9473487 463 463 463 463 3
227 20250508 150100 9472098 463 463 463 463 3
228 20250508 150000 9470709 463 463 463 463 103
229 20250508 145900 9423020 463 463 463 463 27
230 20250508 145800 9410519 463 463 463 463 3
231 20250508 145700 9409130 463 463 463 463 3
232 20250508 145600 9407741 463 463 463 463 179
233 20250508 145500 9324864 463 463 463 463 3
234 20250508 145400 9323475 463 463 463 463 3
235 20250508 145300 9322086 463 463 463 463 3
236 20250508 145200 9320697 463 463 463 463 3
237 20250508 145100 9319308 463 463 463 463 3
238 20250508 145000 9317919 463 463 463 463 3
239 20250508 144900 9316530 463 463 463 463 3
240 20250508 144800 9315141 463 463 463 463 3
241 20250508 144700 9313752 463 463 463 463 3
242 20250508 144600 9312363 463 463 463 463 3
243 20250508 144500 9310974 463 463 463 463 3
244 20250508 144400 9309585 463 463 463 463 3
245 20250508 144300 9308196 463 463 463 463 3
246 20250508 144200 9306807 463 463 463 463 3
247 20250508 144100 9305418 463 463 463 463 3
248 20250508 144000 9304029 463 463 463 463 22
249 20250508 143900 9293843 463 463 463 463 3
250 20250508 143800 9292454 463 463 463 463 3
251 20250508 143700 9291065 461 463 463 461 13
252 20250508 143600 9285066 463 463 463 463 3
253 20250508 143500 9283677 463 463 463 463 3
254 20250508 143400 9282288 461 463 463 461 13
255 20250508 143300 9276289 463 463 463 463 3
256 20250508 143200 9274900 463 463 463 463 3
257 20250508 143100 9273511 463 463 463 463 3
258 20250508 143000 9272122 463 463 463 463 3
259 20250508 142900 9270733 463 463 463 463 3
260 20250508 142800 9269344 463 463 463 463 3
261 20250508 142700 9267955 463 463 463 463 3
262 20250508 142600 9266566 463 463 463 463 3
263 20250508 142500 9265177 463 463 463 463 4
264 20250508 142400 9263325 463 463 463 463 3
265 20250508 142300 9261936 463 463 463 463 3
266 20250508 142200 9260547 463 463 463 463 3
267 20250508 142100 9259158 463 463 463 463 3
268 20250508 142000 9257769 462 462 462 462 3
269 20250508 141900 9256383 462 462 462 462 23
270 20250508 141800 9245757 462 462 462 462 3
271 20250508 141700 9244371 462 462 462 462 959
272 20250508 141600 8801313 462 462 462 462 625
273 20250508 141500 8512563 462 462 462 462 3
274 20250508 141400 8511177 462 462 462 462 3
275 20250508 141300 8509791 462 462 462 462 3
276 20250508 141200 8508405 462 462 462 462 3
277 20250508 141100 8507019 462 462 462 462 3
278 20250508 141000 8505633 462 462 462 462 3
279 20250508 140900 8504247 462 462 462 462 10
280 20250508 140800 8499627 462 462 462 462 3
281 20250508 140700 8498241 462 462 462 462 3
282 20250508 140600 8496855 462 462 462 462 3
283 20250508 140500 8495469 462 462 462 462 23
284 20250508 140400 8484843 462 462 462 462 3
285 20250508 140300 8483457 462 462 462 462 3
286 20250508 140200 8482071 462 462 462 462 56
287 20250508 140100 8456199 462 462 462 462 3
288 20250508 140000 8454813 462 462 462 462 3
289 20250508 135900 8453427 462 462 462 462 3
290 20250508 135800 8452041 462 462 462 462 3
291 20250508 135700 8450655 462 462 462 462 3
292 20250508 135600 8449269 462 462 462 462 3
293 20250508 135500 8447883 462 462 462 462 3
294 20250508 135400 8446497 462 462 462 462 6
295 20250508 135300 8443725 462 462 462 462 3
296 20250508 135200 8442339 462 462 462 462 3
297 20250508 135100 8440953 462 462 462 462 3
298 20250508 135000 8439567 462 462 462 462 3
299 20250508 134900 8438181 462 462 462 462 3
300 20250508 134800 8436795 462 462 462 462 3
301 20250508 134700 8435409 462 462 462 462 3
302 20250508 134600 8434023 462 462 462 462 3
303 20250508 134500 8432637 462 462 462 462 3
304 20250508 134400 8431251 462 462 462 462 3
305 20250508 134300 8429865 462 462 462 462 3
306 20250508 134200 8428479 462 462 462 462 3
307 20250508 134100 8427093 462 462 462 462 3
308 20250508 134000 8425707 462 462 462 462 3
309 20250508 133900 8424321 462 462 462 462 3
310 20250508 133800 8422935 462 462 462 462 3
311 20250508 133700 8421549 462 462 462 462 3
312 20250508 133600 8420163 462 462 462 462 3
313 20250508 133500 8418777 462 462 462 462 3
314 20250508 133400 8417391 462 462 462 462 3
315 20250508 133300 8416005 462 462 462 462 38
316 20250508 133200 8398449 462 462 462 462 3
317 20250508 133100 8397063 462 462 462 462 4
318 20250508 133000 8395215 462 462 462 462 3
319 20250508 132900 8393829 462 462 462 462 3
320 20250508 132800 8392443 462 462 462 462 3
321 20250508 132700 8391057 462 462 462 462 3
322 20250508 132600 8389671 462 462 462 462 3
323 20250508 132500 8388285 462 462 462 462 3
324 20250508 132400 8386899 462 462 462 462 3
325 20250508 132300 8385513 462 462 462 462 3
326 20250508 132200 8384127 462 462 462 462 3
327 20250508 132100 8382741 462 462 462 462 3
328 20250508 132000 8381355 462 462 462 462 3
329 20250508 131900 8379969 462 462 462 462 3
330 20250508 131800 8378583 462 462 462 462 3
331 20250508 131700 8377197 461 462 462 461 4
332 20250508 131600 8375350 462 462 462 462 3
333 20250508 131500 8373964 462 462 462 462 3
334 20250508 131400 8372578 462 462 462 462 3
335 20250508 131300 8371192 462 462 462 462 3
336 20250508 131200 8369806 462 462 462 462 3
337 20250508 131100 8368420 462 462 462 462 3
338 20250508 131000 8367034 462 462 462 462 3
339 20250508 130900 8365648 462 462 462 462 3
340 20250508 130800 8364262 462 462 462 462 3
341 20250508 130700 8362876 462 462 462 462 3
342 20250508 130600 8361490 462 462 462 462 3
343 20250508 130500 8360104 462 462 462 462 3
344 20250508 130400 8358718 462 462 462 462 3
345 20250508 130300 8357332 462 462 462 462 48
346 20250508 130200 8335156 462 462 462 462 3
347 20250508 130100 8333770 461 462 462 461 8
348 20250508 130000 8330079 462 462 462 462 3
349 20250508 125900 8328693 462 462 462 462 3
350 20250508 125800 8327307 462 462 462 462 3
351 20250508 125700 8325921 462 462 462 462 3
352 20250508 125600 8324535 462 462 462 462 3
353 20250508 125500 8323149 462 462 462 462 3
354 20250508 125400 8321763 462 462 462 462 3
355 20250508 125300 8320377 462 462 462 462 3
356 20250508 125200 8318991 462 462 462 462 3
357 20250508 125100 8317605 462 462 462 462 3
358 20250508 125000 8316219 462 462 462 462 3
359 20250508 124900 8314833 462 462 462 462 6
360 20250508 124800 8312061 462 462 462 462 3
361 20250508 124700 8310675 462 462 462 462 3
362 20250508 124600 8309289 462 462 462 462 3
363 20250508 124500 8307903 462 462 462 462 3
364 20250508 124400 8306517 462 462 462 462 3
365 20250508 124300 8305131 462 462 462 462 3
366 20250508 124200 8303745 462 462 462 462 3
367 20250508 124100 8302359 462 462 462 462 3
368 20250508 124000 8300973 462 462 462 462 3
369 20250508 123900 8299587 462 462 462 462 3
370 20250508 123800 8298201 462 462 462 462 3
371 20250508 123700 8296815 462 462 462 462 4
372 20250508 123600 8294967 462 462 462 462 4
373 20250508 123500 8293119 463 463 463 463 3
374 20250508 123400 8291730 463 463 463 463 3
375 20250508 123300 8290341 463 463 463 463 3
376 20250508 123200 8288952 463 463 463 463 3
377 20250508 123100 8287563 463 463 463 463 3
378 20250508 123000 8286174 463 463 463 463 3
379 20250508 122900 8284785 463 463 463 463 79
380 20250508 122800 8248208 463 463 463 463 3
381 20250508 122700 8246819 463 463 463 463 3
382 20250508 122600 8245430 463 463 463 463 3
383 20250508 122500 8244041 463 463 463 463 3
384 20250508 122400 8242652 463 463 463 463 3
385 20250508 122300 8241263 463 463 463 463 3
386 20250508 122200 8239874 463 463 463 463 3
387 20250508 122100 8238485 463 463 463 463 3
388 20250508 122000 8237096 463 463 463 463 3
389 20250508 121900 8235707 462 463 463 462 1513
390 20250508 121800 7536698 463 463 463 463 3
391 20250508 121700 7535309 463 463 463 463 3
392 20250508 121600 7533920 463 463 463 463 231
393 20250508 121500 7426967 463 463 463 463 119
394 20250508 121400 7371870 461 462 462 461 503
395 20250508 121300 7139984 461 463 463 461 18
396 20250508 121200 7131680 463 463 463 463 3
397 20250508 121100 7130291 463 463 463 463 4
398 20250508 121000 7128439 461 464 464 461 8
399 20250508 120900 7124742 464 464 464 464 3
400 20250508 120800 7123350 464 464 464 464 3
401 20250508 120700 7121958 464 464 464 464 3
402 20250508 120600 7120566 464 464 464 464 3
403 20250508 120500 7119174 464 464 464 464 3
404 20250508 120400 7117782 464 464 464 464 3
405 20250508 120300 7116390 464 464 464 464 3
406 20250508 120200 7114998 464 464 464 464 3
407 20250508 120100 7113606 464 464 464 464 3
408 20250508 120000 7112214 464 464 464 464 3
409 20250508 115900 7110822 464 464 464 464 3
410 20250508 115800 7109430 464 464 464 464 3
411 20250508 115700 7108038 464 464 464 464 3
412 20250508 115600 7106646 464 464 464 464 3
413 20250508 115500 7105254 464 464 464 464 3
414 20250508 115400 7103862 464 464 464 464 3
415 20250508 115300 7102470 464 464 464 464 3
416 20250508 115200 7101078 464 464 464 464 3
417 20250508 115100 7099686 460 464 464 460 28
418 20250508 115000 7086794 464 464 464 464 3
419 20250508 114900 7085402 464 464 464 464 3
420 20250508 114800 7084010 464 464 464 464 3
421 20250508 114700 7082618 464 464 464 464 3
422 20250508 114600 7081226 464 464 464 464 3
423 20250508 114500 7079834 464 464 464 464 3
424 20250508 114400 7078442 464 464 464 464 3
425 20250508 114300 7077050 464 464 464 464 4
426 20250508 114200 7075194 464 464 464 464 3
427 20250508 114100 7073802 464 464 464 464 3
428 20250508 114000 7072410 464 464 464 464 3
429 20250508 113900 7071018 464 464 464 464 3
430 20250508 113800 7069626 464 464 464 464 3
431 20250508 113700 7068234 464 464 464 464 3
432 20250508 113600 7066842 464 464 464 464 3
433 20250508 113500 7065450 464 464 464 464 3
434 20250508 113400 7064058 464 464 464 464 3
435 20250508 113300 7062666 464 464 464 464 3
436 20250508 113200 7061274 464 464 464 464 3
437 20250508 113100 7059882 464 464 464 464 3
438 20250508 113000 7058490 464 464 464 464 3
439 20250508 112900 7057098 464 464 464 464 3
440 20250508 112800 7055706 464 464 464 464 3
441 20250508 112700 7054314 464 464 464 464 3
442 20250508 112600 7052922 464 464 464 464 3
443 20250508 112500 7051530 464 464 464 464 5
444 20250508 112400 7049210 464 464 464 464 3
445 20250508 112300 7047818 460 464 464 460 9
446 20250508 112200 7043666 464 464 464 464 3
447 20250508 112100 7042274 464 464 464 464 3
448 20250508 112000 7040882 464 464 464 464 3
449 20250508 111900 7039490 464 464 464 464 3
450 20250508 111800 7038098 464 464 464 464 3
451 20250508 111700 7036706 464 464 464 464 3
452 20250508 111600 7035314 464 464 464 464 3
453 20250508 111500 7033922 464 464 464 464 3
454 20250508 111400 7032530 464 464 464 464 3
455 20250508 111300 7031138 464 464 464 464 3
456 20250508 111200 7029746 464 464 464 464 3
457 20250508 111100 7028354 464 464 464 464 3
458 20250508 111000 7026962 464 464 464 464 3
459 20250508 110900 7025570 464 464 464 464 3
460 20250508 110800 7024178 464 464 464 464 3
461 20250508 110700 7022786 464 464 464 464 3
462 20250508 110600 7021394 464 464 464 464 3
463 20250508 110500 7020002 464 464 464 464 3
464 20250508 110400 7018610 464 464 464 464 3
465 20250508 110300 7017218 464 464 464 464 3
466 20250508 110200 7015826 464 464 464 464 3
467 20250508 110100 7014434 464 464 464 464 3
468 20250508 110000 7013042 464 464 464 464 3
469 20250508 105900 7011650 464 464 464 464 3
470 20250508 105800 7010258 464 464 464 464 3
471 20250508 105700 7008866 464 464 464 464 3
472 20250508 105600 7007474 464 464 464 464 3
473 20250508 105500 7006082 464 464 464 464 3
474 20250508 105400 7004690 464 464 464 464 3
475 20250508 105300 7003298 464 464 464 464 3
476 20250508 105200 7001906 464 464 464 464 3
477 20250508 105100 7000514 464 464 464 464 3
478 20250508 105000 6999122 464 464 464 464 3
479 20250508 104900 6997730 464 464 464 464 4
480 20250508 104800 6995874 464 464 464 464 3
481 20250508 104700 6994482 464 464 464 464 3
482 20250508 104600 6993090 464 464 464 464 3
483 20250508 104500 6991698 464 464 464 464 3
484 20250508 104400 6990306 464 464 464 464 3
485 20250508 104300 6988914 464 464 464 464 3
486 20250508 104200 6987522 464 464 464 464 3
487 20250508 104100 6986130 464 464 464 464 3
488 20250508 104000 6984738 464 464 464 464 3
489 20250508 103900 6983346 464 464 464 464 3
490 20250508 103800 6981954 464 464 464 464 3
491 20250508 103700 6980562 464 464 464 464 3
492 20250508 103600 6979170 464 464 464 464 3
493 20250508 103500 6977778 464 464 464 464 3
494 20250508 103400 6976386 464 464 464 464 3
495 20250508 103300 6974994 464 464 464 464 3
496 20250508 103200 6973602 464 464 464 464 3
497 20250508 103100 6972210 464 464 464 464 3
498 20250508 103000 6970818 464 464 464 464 3
499 20250508 102900 6969426 464 464 464 464 3
500 20250508 102800 6968034 464 464 464 464 3
501 20250508 102700 6966642 464 464 464 464 3
502 20250508 102600 6965250 464 464 464 464 3
503 20250508 102500 6963858 464 464 464 464 3
504 20250508 102400 6962466 464 464 464 464 3
505 20250508 102300 6961074 464 464 464 464 3
506 20250508 102200 6959682 460 464 464 460 331
507 20250508 102100 6807410 464 464 464 464 3
508 20250508 102000 6806018 464 464 464 464 7
509 20250508 101900 6802770 464 464 464 464 24
510 20250508 101800 6791634 464 464 464 464 13
511 20250508 101700 6785602 464 464 464 464 3
512 20250508 101600 6784210 464 464 464 464 3
513 20250508 101500 6782818 464 464 464 464 3
514 20250508 101400 6781426 464 464 464 464 3
515 20250508 101300 6780034 464 464 464 464 3
516 20250508 101200 6778642 464 464 464 464 3
517 20250508 101100 6777250 464 464 464 464 3
518 20250508 101000 6775858 464 464 464 464 3
519 20250508 100900 6774466 464 464 464 464 3
520 20250508 100800 6773074 464 464 464 464 3
521 20250508 100700 6771682 464 464 464 464 11
522 20250508 100600 6766578 464 464 464 464 3
523 20250508 100500 6765186 464 464 464 464 3
524 20250508 100400 6763794 464 464 464 464 3
525 20250508 100300 6762402 464 464 464 464 3
526 20250508 100200 6761010 464 464 464 464 13
527 20250508 100100 6754978 464 464 464 464 3
528 20250508 100000 6753586 460 464 464 460 43
529 20250508 095900 6733794 464 464 464 464 3
530 20250508 095800 6732402 464 464 464 464 3
531 20250508 095700 6731010 464 464 464 464 3
532 20250508 095600 6729618 464 464 464 464 3
533 20250508 095500 6728226 464 464 464 464 4
534 20250508 095400 6726370 464 464 464 464 3
535 20250508 095300 6724978 464 464 464 464 3
536 20250508 095200 6723586 464 464 464 464 3
537 20250508 095100 6722194 464 464 464 464 3
538 20250508 095000 6720802 464 464 464 464 3
539 20250508 094900 6719410 464 464 464 464 3
540 20250508 094800 6718018 464 464 464 464 3
541 20250508 094700 6716626 464 464 464 464 3
542 20250508 094600 6715234 464 464 464 464 3
543 20250508 094500 6713842 464 464 464 464 3
544 20250508 094400 6712450 460 464 464 460 13
545 20250508 094300 6706458 464 464 464 464 3
546 20250508 094200 6705066 464 464 464 464 3
547 20250508 094100 6703674 464 464 464 464 4
548 20250508 094000 6701818 464 464 464 464 3
549 20250508 093900 6700426 464 464 464 464 3
550 20250508 093800 6699034 464 464 464 464 3
551 20250508 093700 6697642 464 464 464 464 3
552 20250508 093600 6696250 464 464 464 464 3
553 20250508 093500 6694858 464 464 464 464 13
554 20250508 093400 6688826 464 464 464 464 3
555 20250508 093300 6687434 464 464 464 464 18
556 20250508 093200 6679082 464 464 464 464 3
557 20250508 093100 6677690 464 464 464 464 3
558 20250508 093000 6676298 464 464 464 464 3
559 20250508 092900 6674906 464 464 464 464 3
560 20250508 092800 6673514 464 464 464 464 3
561 20250508 092700 6672122 460 464 464 460 5
562 20250508 092600 6669810 461 465 467 461 28
563 20250508 092500 6656886 465 467 467 465 2627
564 20250508 092400 5435325 465 467 467 465 620
565 20250508 092300 5147019 467 467 467 467 3
566 20250508 092200 5145618 467 467 467 467 3
567 20250508 092100 5144217 468 466 468 466 3
568 20250508 092000 5142816 465 468 468 465 871
569 20250508 091900 4737790 468 468 468 468 3
570 20250508 091800 4736386 466 468 468 466 119
571 20250508 091700 4680926 468 466 468 466 317
572 20250508 091600 4532950 466 466 466 466 3
573 20250508 091500 4531552 466 466 466 466 3
574 20250508 091400 4530154 466 466 466 466 3
575 20250508 091300 4528756 466 466 466 466 3
576 20250508 091200 4527358 466 466 466 466 3
577 20250508 091100 4525960 466 466 466 466 3
578 20250508 091000 4524562 465 458 465 458 3857
579 20250508 090900 2749604 458 458 458 458 3
580 20250508 090800 2748230 458 458 458 458 113
581 20250508 090700 2696476 457 457 457 457 69
582 20250508 090600 2664943 456 457 457 456 1854
583 20250508 090500 1819516 457 457 457 457 3
584 20250508 090400 1818145 457 458 458 457 675
585 20250508 090300 1509667 458 459 459 458 3098
586 20250508 090200 90780 459 459 459 459 63
587 20250508 090100 61863 459 458 459 458 98
588 20250508 090000 16909 457 457 457 457 37