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

596
025560/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185400,1910786100,679,679,679,679,64947
20250508,185300,1910786100,679,679,679,679,0
20250508,185200,1910786100,679,679,679,679,0
20250508,185100,1910786100,679,679,679,679,0
20250508,185000,1910786100,679,679,679,679,0
20250508,184900,1910786100,679,679,679,679,0
20250508,184800,1910786100,679,679,679,679,0
20250508,184700,1910786100,679,679,679,679,0
20250508,184600,1910786100,679,679,679,679,0
20250508,184500,1910786100,679,679,679,679,0
20250508,184400,1910786100,679,679,679,679,0
20250508,184300,1910786100,679,679,679,679,0
20250508,184200,1910786100,679,679,679,679,0
20250508,184100,1910786100,679,679,679,679,0
20250508,184000,1910786100,679,679,679,679,0
20250508,183900,1910786100,679,679,679,679,0
20250508,183800,1910786100,679,679,679,679,0
20250508,183700,1910786100,679,679,679,679,0
20250508,183600,1910786100,679,679,679,679,0
20250508,183500,1910786100,679,679,679,679,0
20250508,183400,1910786100,679,679,679,679,0
20250508,183300,1910786100,679,679,679,679,0
20250508,183200,1910786100,679,679,679,679,0
20250508,183100,1910786100,679,679,679,679,0
20250508,183000,1910786100,679,679,679,679,0
20250508,182900,1910786100,679,679,679,679,0
20250508,182800,1910786100,679,679,679,679,0
20250508,182700,1910786100,679,679,679,679,0
20250508,182600,1910786100,679,679,679,679,0
20250508,182500,1910786100,679,679,679,679,0
20250508,182400,1910786100,679,679,679,679,64947
20250508,182300,1910786100,679,679,679,679,0
20250508,182200,1910786100,679,679,679,679,0
20250508,182100,1910786100,679,679,679,679,0
20250508,182000,1910786100,679,679,679,679,0
20250508,181900,1910786100,679,679,679,679,0
20250508,181800,1910786100,679,679,679,679,0
20250508,181700,1910786100,679,679,679,679,0
20250508,181600,1910786100,679,679,679,679,0
20250508,181500,1910786100,679,679,679,679,0
20250508,181400,1910786100,679,679,679,679,0
20250508,181300,1910786100,679,679,679,679,0
20250508,181200,1910786100,679,679,679,679,0
20250508,181100,1910786100,679,679,679,679,0
20250508,181000,1910786100,679,679,679,679,0
20250508,180900,1910786100,679,679,679,679,0
20250508,180800,1910786100,679,679,679,679,0
20250508,180700,1910786100,679,679,679,679,0
20250508,180600,1910786100,679,679,679,679,0
20250508,180500,1910786100,679,679,679,679,0
20250508,180400,1910786100,679,679,679,679,0
20250508,180300,1910786100,679,679,679,679,0
20250508,180200,1910786100,679,679,679,679,0
20250508,180100,1910786100,679,679,679,679,0
20250508,180000,1910786100,679,679,679,679,0
20250508,175900,1910786100,679,679,679,679,0
20250508,175800,1910786100,679,679,679,679,0
20250508,175700,1910786100,679,679,679,679,0
20250508,175600,1910786100,679,679,679,679,0
20250508,175500,1910786100,679,679,679,679,0
20250508,175400,1910786100,679,679,679,679,64947
20250508,175300,1910786100,679,679,679,679,0
20250508,175200,1910786100,679,679,679,679,0
20250508,175100,1910786100,679,679,679,679,0
20250508,175000,1910786100,679,679,679,679,0
20250508,174900,1910786100,679,679,679,679,0
20250508,174800,1910786100,679,679,679,679,0
20250508,174700,1910786100,679,679,679,679,0
20250508,174600,1910786100,679,679,679,679,0
20250508,174500,1910786100,679,679,679,679,0
20250508,174400,1910786100,679,679,679,679,0
20250508,174300,1910786100,679,679,679,679,0
20250508,174200,1910786100,679,679,679,679,0
20250508,174100,1910786100,679,679,679,679,0
20250508,174000,1910786100,679,679,679,679,0
20250508,173900,1910786100,679,679,679,679,0
20250508,173800,1910786100,679,679,679,679,0
20250508,173700,1910786100,679,679,679,679,0
20250508,173600,1910786100,679,679,679,679,0
20250508,173500,1910786100,679,679,679,679,0
20250508,173400,1910786100,679,679,679,679,0
20250508,173300,1910786100,679,679,679,679,0
20250508,173200,1910786100,679,679,679,679,0
20250508,173100,1910786100,679,679,679,679,0
20250508,173000,1910786100,679,679,679,679,0
20250508,172900,1910786100,679,679,679,679,0
20250508,172800,1910786100,679,679,679,679,0
20250508,172700,1910786100,679,679,679,679,0
20250508,172600,1910786100,679,679,679,679,0
20250508,172500,1910786100,679,679,679,679,0
20250508,172400,1910786100,679,679,679,679,64947
20250508,172300,1910786100,679,679,679,679,0
20250508,172200,1910786100,679,679,679,679,0
20250508,172100,1910786100,679,679,679,679,0
20250508,172000,1910786100,679,679,679,679,0
20250508,171900,1910786100,679,679,679,679,0
20250508,171800,1910786100,679,679,679,679,0
20250508,171700,1910786100,679,679,679,679,0
20250508,171600,1910786100,679,679,679,679,0
20250508,171500,1910786100,679,679,679,679,0
20250508,171400,1910786100,679,679,679,679,0
20250508,171300,1910786100,679,679,679,679,0
20250508,171200,1910786100,679,679,679,679,0
20250508,171100,1910786100,679,679,679,679,0
20250508,171000,1910786100,679,679,679,679,0
20250508,170900,1910786100,679,679,679,679,0
20250508,170800,1910786100,679,679,679,679,0
20250508,170700,1910786100,679,679,679,679,0
20250508,170600,1910786100,679,679,679,679,0
20250508,170500,1910786100,679,679,679,679,0
20250508,170400,1910786100,679,679,679,679,0
20250508,170300,1910786100,679,679,679,679,0
20250508,170200,1910786100,679,679,679,679,0
20250508,170100,1910786100,679,679,679,679,0
20250508,170000,1910786100,679,679,679,679,0
20250508,165900,1910786100,679,679,679,679,0
20250508,165800,1910786100,679,679,679,679,0
20250508,165700,1910786100,679,679,679,679,0
20250508,165600,1910786100,679,679,679,679,0
20250508,165500,1910786100,679,679,679,679,0
20250508,165400,1910786100,679,679,679,679,64947
20250508,165300,1910786100,679,679,679,679,0
20250508,165200,1910786100,679,679,679,679,0
20250508,165100,1910786100,679,679,679,679,0
20250508,165000,1910786100,679,679,679,679,0
20250508,164900,1910786100,679,679,679,679,0
20250508,164800,1910786100,679,679,679,679,0
20250508,164700,1910786100,679,679,679,679,0
20250508,164600,1910786100,679,679,679,679,0
20250508,164500,1910786100,679,679,679,679,0
20250508,164400,1910786100,679,679,679,679,0
20250508,164300,1910786100,679,679,679,679,0
20250508,164200,1910786100,679,679,679,679,0
20250508,164100,1910786100,679,679,679,679,0
20250508,164000,1910786100,679,679,679,679,0
20250508,163900,1910786100,679,679,679,679,0
20250508,163800,1910786100,679,679,679,679,0
20250508,163700,1910786100,679,679,679,679,0
20250508,163600,1910786100,679,679,679,679,0
20250508,163500,1910786100,679,679,679,679,0
20250508,163400,1910786100,679,679,679,679,0
20250508,163300,1910786100,679,679,679,679,0
20250508,163200,1910786100,679,679,679,679,0
20250508,163100,1910786100,679,679,679,679,0
20250508,163000,1910786100,679,679,679,679,0
20250508,162900,1910786100,679,679,679,679,0
20250508,162800,1910786100,679,679,679,679,0
20250508,162700,1910786100,679,679,679,679,0
20250508,162600,1910786100,679,679,679,679,0
20250508,162500,1910786100,679,679,679,679,0
20250508,162400,1910786100,679,679,679,679,64947
20250508,162300,1910786100,679,679,679,679,0
20250508,162200,1910786100,679,679,679,679,0
20250508,162100,1910786100,679,679,679,679,0
20250508,162000,1910786100,679,679,679,679,0
20250508,161900,1910786100,679,679,679,679,0
20250508,161800,1910786100,679,679,679,679,0
20250508,161700,1910786100,679,679,679,679,0
20250508,161600,1910786100,679,679,679,679,0
20250508,161500,1910786100,679,679,679,679,0
20250508,161400,1910786100,679,679,679,679,0
20250508,161300,1910786100,679,679,679,679,0
20250508,161200,1910786100,679,679,679,679,0
20250508,161100,1910786100,679,679,679,679,0
20250508,161000,1910786100,679,679,679,679,0
20250508,160900,1910786100,679,679,679,679,0
20250508,160800,1910786100,679,679,679,679,0
20250508,160700,1910786100,679,679,679,679,0
20250508,160600,1910786100,679,679,679,679,0
20250508,160500,1910786100,679,679,679,679,0
20250508,160400,1910786100,679,679,679,679,0
20250508,160300,1910786100,679,679,679,679,0
20250508,160200,1910786100,679,679,679,679,0
20250508,160100,1910786100,679,679,679,679,0
20250508,160000,1910786100,679,679,679,679,0
20250508,155900,1910786100,679,679,679,679,0
20250508,155800,1910786100,679,679,679,679,0
20250508,155700,1910786100,679,679,679,679,0
20250508,155600,1910786100,679,679,679,679,0
20250508,155500,1910786100,679,679,679,679,0
20250508,155400,1910786100,679,679,679,679,64947
20250508,155300,1910786100,679,679,679,679,0
20250508,155200,1910786100,679,679,679,679,0
20250508,155100,1910786100,679,679,679,679,0
20250508,155000,1910786100,679,679,679,679,0
20250508,154900,1910786100,679,679,679,679,0
20250508,154800,1910786100,679,679,679,679,0
20250508,154700,1910786100,679,679,679,679,0
20250508,154600,1910786100,679,679,679,679,0
20250508,154500,1910786100,679,679,679,679,0
20250508,154400,1910786100,679,679,679,679,0
20250508,154300,1910786100,679,679,679,679,0
20250508,154200,1910786100,679,679,679,679,0
20250508,154100,1910786100,679,679,679,679,0
20250508,154000,1910786100,679,679,679,679,0
20250508,153900,1910786100,679,679,679,679,0
20250508,153800,1910786100,679,679,679,679,0
20250508,153700,1910786100,679,679,679,679,0
20250508,153600,1910786100,679,679,679,679,0
20250508,153500,1910786100,679,679,679,679,0
20250508,153400,1910786100,679,679,679,679,0
20250508,153300,1910786100,679,679,679,679,0
20250508,153200,1910786100,679,679,679,679,0
20250508,153100,1910786100,679,679,679,679,0
20250508,153000,1910786100,679,679,679,679,64947
20250508,152900,1866687087,684,684,684,684,0
20250508,152800,1866687087,684,684,684,684,0
20250508,152700,1866687087,684,684,684,684,0
20250508,152600,1866687087,684,684,684,684,0
20250508,152500,1866687087,684,684,684,684,0
20250508,152400,1866687087,684,684,684,684,0
20250508,152300,1866687087,684,684,684,684,0
20250508,152200,1866687087,684,684,684,684,0
20250508,152100,1866687087,684,684,684,684,0
20250508,152000,1866687087,684,684,684,684,0
20250508,151900,1866687087,684,685,685,684,4010
20250508,151800,1863944214,685,684,685,684,931
20250508,151700,1863307266,684,684,685,684,1106
20250508,151600,1862550755,685,685,685,685,30
20250508,151500,1862530205,685,684,686,683,1358
20250508,151400,1861600996,684,686,686,684,3036
20250508,151300,1859524352,687,686,687,686,1634
20250508,151200,1858402121,687,687,687,687,0
20250508,151100,1858402121,687,687,688,687,5553
20250508,151000,1854583128,688,683,688,683,16329
20250508,150900,1843390388,683,683,683,683,151
20250508,150800,1843287255,681,683,683,681,244
20250508,150700,1843120796,683,680,684,679,5538
20250508,150600,1839348007,680,680,681,680,14470
20250508,150500,1829506937,680,682,685,680,20806
20250508,150400,1815319097,683,686,686,680,82493
20250508,150300,1759019853,685,686,686,684,804
20250508,150200,1758469396,685,686,686,685,223
20250508,150100,1758316631,684,685,685,684,62
20250508,150000,1758274222,686,685,686,684,502
20250508,145900,1757930207,685,684,685,684,2149
20250508,145800,1756460175,685,685,685,685,698
20250508,145700,1755982045,686,686,688,686,248
20250508,145600,1755811914,685,685,685,685,892
20250508,145500,1755200894,685,686,686,685,2043
20250508,145400,1753801189,686,686,686,686,108
20250508,145300,1753727101,685,685,685,685,1592
20250508,145200,1752636581,685,686,689,685,1154
20250508,145100,1751846065,685,686,686,685,3292
20250508,145000,1749588299,686,686,686,686,546
20250508,144900,1749213743,690,690,690,689,680
20250508,144800,1748744875,691,688,691,685,14519
20250508,144700,1738738370,685,688,688,685,1233
20250508,144600,1737893232,684,686,688,684,6750
20250508,144500,1733258250,685,686,686,685,682
20250508,144400,1732790436,686,685,686,685,2501
20250508,144300,1731076895,686,687,687,686,669
20250508,144200,1730617934,687,687,687,686,93
20250508,144100,1730554078,687,687,687,687,672
20250508,144000,1730092414,686,687,687,686,1748
20250508,143900,1728892037,687,687,687,687,770
20250508,143800,1728363047,687,687,687,687,184
20250508,143700,1728236639,687,687,687,687,28
20250508,143600,1728217403,684,685,685,684,824
20250508,143500,1727653783,684,685,685,684,5073
20250508,143400,1724178830,685,688,688,685,14671
20250508,143300,1714128564,688,686,688,685,263
20250508,143200,1713948369,686,686,686,685,6366
20250508,143100,1709582958,686,687,687,686,4878
20250508,143000,1706232387,687,688,688,687,1054
20250508,142900,1705507431,688,688,688,688,0
20250508,142800,1705507431,688,688,688,688,0
20250508,142700,1705507431,688,688,688,688,4
20250508,142600,1705504679,688,688,688,688,3145
20250508,142500,1703340919,688,688,688,688,0
20250508,142400,1703340919,688,688,688,688,0
20250508,142300,1703340919,688,688,688,688,6
20250508,142200,1703336791,688,688,688,688,30
20250508,142100,1703316151,688,688,688,688,100
20250508,142000,1703247351,690,690,690,690,0
20250508,141900,1703247351,690,690,690,690,344
20250508,141800,1703009991,690,690,690,690,162
20250508,141700,1702898211,687,687,687,687,0
20250508,141600,1702898211,687,687,687,687,0
20250508,141500,1702898211,687,687,687,687,0
20250508,141400,1702898211,687,687,687,687,0
20250508,141300,1702898211,687,689,689,687,20145
20250508,141200,1689043538,689,689,689,689,409
20250508,141100,1688761737,689,689,689,689,0
20250508,141000,1688761737,689,690,690,689,450
20250508,140900,1688451637,690,690,690,690,1151
20250508,140800,1687657447,690,690,690,690,319
20250508,140700,1687437337,690,690,690,690,1434
20250508,140600,1686447877,690,690,690,690,0
20250508,140500,1686447877,690,689,690,689,655
20250508,140400,1685996450,690,690,690,690,0
20250508,140300,1685996450,690,690,690,690,1500
20250508,140200,1684961450,690,690,690,690,4
20250508,140100,1684958690,689,689,689,689,100
20250508,140000,1684889790,688,687,688,687,8211
20250508,135900,1679248784,688,688,688,688,51
20250508,135800,1679213696,687,688,688,687,1000
20250508,135700,1678526681,687,689,689,687,11338
20250508,135600,1670719523,690,690,690,690,73
20250508,135500,1670669153,689,690,690,689,117
20250508,135400,1670588465,690,690,690,690,87
20250508,135300,1670528435,690,690,690,690,11
20250508,135200,1670520845,690,690,690,690,922
20250508,135100,1669884665,690,690,690,690,0
20250508,135000,1669884665,690,690,690,690,0
20250508,134900,1669884665,690,690,690,690,3024
20250508,134800,1667798105,690,690,690,690,200
20250508,134700,1667660105,690,690,690,690,0
20250508,134600,1667660105,690,690,692,690,390
20250508,134500,1667390505,690,690,690,690,0
20250508,134400,1667390505,690,690,690,690,4991
20250508,134300,1663946715,690,690,690,690,2000
20250508,134200,1662566715,690,690,690,690,6625
20250508,134100,1657995465,690,690,692,690,125
20250508,134000,1657909199,690,690,690,690,30
20250508,133900,1657888499,690,692,692,690,4945
20250508,133800,1654468217,690,690,690,690,0
20250508,133700,1654468217,690,690,690,690,0
20250508,133600,1654468217,690,690,690,690,500
20250508,133500,1654123217,690,690,691,690,598
20250508,133400,1653710537,693,693,693,693,73
20250508,133300,1653659948,692,692,692,692,1097
20250508,133200,1652900824,692,690,692,690,801
20250508,133100,1652348132,692,692,692,692,0
20250508,133000,1652348132,692,692,692,692,8
20250508,132900,1652342596,690,690,690,690,4745
20250508,132800,1649068546,691,692,692,691,4275
20250508,132700,1646112597,692,692,693,692,1267
20250508,132600,1645235151,693,693,693,693,200
20250508,132500,1645096551,693,694,694,693,535
20250508,132400,1644725273,694,695,695,694,11
20250508,132300,1644717631,694,694,694,693,4608
20250508,132200,1641519681,694,693,694,693,2203
20250508,132100,1639992800,692,692,692,692,130
20250508,132000,1639902840,692,692,693,692,1205
20250508,131900,1639068880,692,692,692,692,2
20250508,131800,1639067496,691,692,692,691,459
20250508,131700,1638750314,691,691,691,691,106
20250508,131600,1638677068,691,693,694,691,3150
20250508,131500,1636492463,693,693,693,693,820
20250508,131400,1635924203,693,693,693,693,10475
20250508,131300,1628665028,692,692,692,692,509
20250508,131200,1628312800,693,692,693,691,573
20250508,131100,1627916444,691,691,691,691,504
20250508,131000,1627568180,690,690,690,690,0
20250508,130900,1627568180,690,690,690,690,10
20250508,130800,1627561280,693,693,693,693,52
20250508,130700,1627525244,692,691,692,691,2529
20250508,130600,1625777704,690,691,691,690,824
20250508,130500,1625209134,690,690,691,690,2092
20250508,130400,1623763680,690,691,691,690,975
20250508,130300,1623090451,690,690,690,690,1555
20250508,130200,1622017501,690,690,690,690,0
20250508,130100,1622017501,690,690,690,690,70
20250508,130000,1621969201,690,692,692,690,3869
20250508,125900,1619298389,692,691,693,691,4395
20250508,125800,1616257731,691,689,691,689,10886
20250508,125700,1608751289,689,687,689,686,1004
20250508,125600,1608061896,687,687,688,687,3716
20250508,125500,1605506004,688,688,688,688,1602
20250508,125400,1604403828,688,689,689,688,900
20250508,125300,1603784205,689,690,690,689,434
20250508,125200,1603484926,690,690,690,690,817
20250508,125100,1602921196,690,690,690,690,1058
20250508,125000,1602191176,690,690,690,690,2049
20250508,124900,1600777366,690,690,690,690,2544
20250508,124800,1599022006,688,690,691,688,1427
20250508,124700,1598037944,691,691,691,690,2437
20250508,124600,1596355060,691,691,691,691,900
20250508,124500,1595733160,691,691,691,690,4096
20250508,124400,1592904824,693,691,693,690,1064
20250508,124300,1592169722,692,692,692,691,3886
20250508,124200,1589483610,691,692,694,691,140
20250508,124100,1589386602,695,692,696,692,5708
20250508,124000,1585423976,691,690,691,690,6058
20250508,123900,1581240372,689,689,690,689,1035
20250508,123800,1580526257,690,689,690,689,3213
20250508,123700,1578312300,689,690,691,689,6266
20250508,123600,1573990936,690,689,690,689,8018
20250508,123500,1568463314,689,688,689,688,4438
20250508,123400,1565406325,688,687,688,687,3393
20250508,123300,1563075309,687,687,687,687,2912
20250508,123200,1561074765,687,686,687,686,5393
20250508,123100,1557370001,686,687,687,686,2908
20250508,123000,1555373827,687,686,687,686,2575
20250508,122900,1553605135,687,687,687,687,2624
20250508,122800,1551802447,687,686,687,686,1620
20250508,122700,1550691054,686,686,686,686,1970
20250508,122600,1549339634,686,685,686,685,3967
20250508,122500,1546621572,686,686,686,686,45
20250508,122400,1546590702,686,686,686,686,24
20250508,122300,1546574238,686,687,687,685,3768
20250508,122200,1543992690,687,685,687,685,9031
20250508,122100,1537793927,683,683,684,683,2841
20250508,122000,1535853340,683,684,684,683,3154
20250508,121900,1533698375,684,685,685,684,3023
20250508,121800,1531630620,685,685,685,684,555
20250508,121700,1531250994,685,685,686,684,9520
20250508,121600,1524730010,686,686,686,686,893
20250508,121500,1524117412,686,685,686,685,1005
20250508,121400,1523428985,686,686,686,685,146
20250508,121300,1523328870,686,687,687,686,604
20250508,121200,1522914521,686,686,686,686,0
20250508,121100,1522914521,686,687,687,686,16637
20250508,121000,1511501527,686,687,687,686,1352
20250508,120900,1510573603,687,688,688,687,7990
20250508,120800,1505084450,688,688,688,687,2388
20250508,120700,1503441884,687,688,688,687,937
20250508,120600,1502797990,688,688,688,688,2
20250508,120500,1502796614,688,688,688,688,750
20250508,120400,1502280614,688,688,688,688,3609
20250508,120300,1499797622,687,687,688,687,1122
20250508,120200,1499026608,688,687,688,687,127
20250508,120100,1498939358,688,688,688,688,18
20250508,120000,1498926974,688,688,688,688,10
20250508,115900,1498920094,687,687,687,687,5300
20250508,115800,1495278994,687,687,687,687,200
20250508,115700,1495141594,687,687,687,687,100
20250508,115600,1495072894,687,687,687,686,1735
20250508,115500,1493882664,687,687,687,687,205
20250508,115400,1493741829,687,687,687,687,52
20250508,115300,1493706105,687,687,687,686,603
20250508,115200,1493292096,687,687,687,687,1000
20250508,115100,1492605096,686,686,686,686,0
20250508,115000,1492605096,686,686,686,686,4872
20250508,114900,1489262904,687,686,687,686,648
20250508,114800,1488817780,686,688,688,686,716
20250508,114700,1488325668,688,688,688,688,30
20250508,114600,1488305028,685,688,688,685,291
20250508,114500,1488104823,685,685,685,685,1
20250508,114400,1488104138,688,687,688,684,3061
20250508,114300,1486005299,688,688,688,688,11
20250508,114200,1485997731,686,688,688,686,916
20250508,114100,1485367529,688,688,688,688,250
20250508,114000,1485195529,685,688,688,685,10100
20250508,113900,1478276729,689,688,689,685,17136
20250508,113800,1466530863,685,686,686,685,6820
20250508,113700,1461853143,685,686,686,685,800
20250508,113600,1461305133,686,688,688,685,419
20250508,113500,1461017648,688,685,688,685,2968
20250508,113400,1458983713,685,688,688,685,71
20250508,113300,1458935074,686,686,686,686,2556
20250508,113200,1457181658,686,686,686,686,400
20250508,113100,1456907258,688,687,688,687,22
20250508,113000,1456892143,688,687,688,687,1413
20250508,112900,1455921411,689,689,689,689,325
20250508,112800,1455697486,689,689,689,689,1978
20250508,112700,1454334644,688,689,689,688,2484
20250508,112600,1452624152,688,686,688,686,839
20250508,112500,1452047208,686,687,687,686,3016
20250508,112400,1449977381,687,687,687,687,170
20250508,112300,1449860591,687,688,688,687,199
20250508,112200,1449723805,688,686,688,686,2329
20250508,112100,1448125673,688,687,688,685,11901
20250508,112000,1439962604,687,688,688,687,92
20250508,111900,1439899390,688,689,689,688,272
20250508,111800,1439711992,690,688,690,688,2139
20250508,111700,1438239191,689,688,689,688,5
20250508,111600,1438235748,685,686,686,685,9248
20250508,111500,1431894243,688,688,688,688,1295
20250508,111400,1431003283,688,686,688,686,2781
20250508,111300,1429095515,686,688,688,686,195
20250508,111200,1428961545,688,688,688,688,0
20250508,111100,1428961545,688,686,688,686,905
20250508,111000,1428340577,687,686,688,686,1036
20250508,110900,1427629858,688,688,688,685,7423
20250508,110800,1422533496,688,688,688,688,2663
20250508,110700,1420701352,689,688,689,685,2833
20250508,110600,1418755023,688,688,688,686,2666
20250508,110500,1416924587,688,687,688,686,3167
20250508,110400,1414748658,687,686,688,686,5079
20250508,110300,1411262063,686,687,689,686,9553
20250508,110200,1404702024,687,689,690,687,4715
20250508,110100,1401456963,689,689,689,689,1204
20250508,110000,1400627407,689,689,689,688,1339
20250508,105900,1399705536,689,689,689,688,139
20250508,105800,1399609782,690,689,690,688,4716
20250508,105700,1396360958,690,691,691,690,275
20250508,105600,1396171204,691,690,691,690,5820
20250508,105500,1392155400,690,690,690,689,597
20250508,105400,1391743471,690,690,690,690,1703
20250508,105300,1390568401,690,690,690,689,2205
20250508,105200,1389047071,690,691,691,689,5720
20250508,105100,1385098318,691,690,691,690,900
20250508,105000,1384476696,690,691,691,690,1628
20250508,104900,1383352845,690,691,691,689,887
20250508,104800,1382741648,690,689,690,688,5790
20250508,104700,1378748370,689,690,690,688,8909
20250508,104600,1372609855,690,688,691,688,6
20250508,104500,1372605716,688,689,691,682,28339
20250508,104400,1353132757,689,689,690,686,13682
20250508,104300,1343717237,690,691,691,688,7119
20250508,104200,1338815193,691,690,691,689,257
20250508,104100,1338637670,690,692,693,690,3960
20250508,104000,1335904036,691,692,692,691,2265
20250508,103900,1334337720,692,694,694,690,2443
20250508,103800,1332649106,694,689,694,689,898
20250508,103700,1332027940,688,689,690,688,5677
20250508,103600,1328117543,689,690,693,688,9996
20250508,103500,1321223922,690,695,695,690,6630
20250508,103400,1316640851,695,692,695,690,6553
20250508,103300,1312109444,691,695,700,691,18619
20250508,103200,1299189905,693,704,705,665,327247
20250508,103100,1074512504,705,709,715,696,55195
20250508,103000,1035749177,710,718,718,710,48791
20250508,102900,1000966771,715,720,722,715,20489
20250508,102800,986265457,717,714,724,712,57231
20250508,102700,945206923,715,712,729,712,139965
20250508,102600,844286182,716,695,730,693,309932
20250508,102500,623559381,695,695,696,695,38
20250508,102400,623532967,696,696,697,696,6667
20250508,102300,618892135,696,693,696,692,9645
20250508,102200,612193810,694,692,694,692,8
20250508,102100,612188266,694,691,694,691,5018
20250508,102000,608708758,691,691,692,690,3199
20250508,101900,606499133,691,691,692,691,304
20250508,101800,606288869,690,691,693,690,17765
20250508,101700,594028682,691,692,694,691,6343
20250508,101600,589642775,694,694,694,692,5694
20250508,101500,585692889,694,694,694,692,4053
20250508,101400,582883094,694,692,694,692,2334
20250508,101300,581266362,692,693,693,692,5080
20250508,101200,577748881,693,693,693,693,4036
20250508,101100,574951933,694,695,696,694,2992
20250508,101000,572873853,695,696,696,695,10200
20250508,100900,565783860,695,694,695,694,4124
20250508,100800,562918381,694,694,694,694,3845
20250508,100700,560249951,694,693,694,693,22
20250508,100600,560234685,695,693,695,693,19759
20250508,100500,546516822,693,691,693,691,3070
20250508,100400,544390683,691,691,691,691,1108
20250508,100300,543625055,692,692,692,691,2410
20250508,100200,541958574,692,691,692,691,830
20250508,100100,541384216,692,692,692,692,1464
20250508,100000,540371128,692,692,692,692,572
20250508,095900,539975304,692,691,692,691,798
20250508,095800,539423765,691,691,691,690,495
20250508,095700,539081770,690,691,691,690,3403
20250508,095600,536732595,691,691,691,690,7113
20250508,095500,531818813,691,691,691,691,4192
20250508,095400,528922141,691,692,692,691,1838
20250508,095300,527651904,692,691,692,691,6760
20250508,095200,522980726,691,693,693,691,18081
20250508,095100,510465471,693,692,693,692,1024
20250508,095000,509756144,692,694,694,692,13775
20250508,094900,500219571,694,696,696,694,2018
20250508,094800,498817044,695,696,696,695,1809
20250508,094700,497558788,696,694,696,694,12207
20250508,094600,489086978,695,694,695,694,9341
20250508,094500,482597197,694,694,694,693,968
20250508,094400,481926068,693,693,696,692,12487
20250508,094300,473271811,692,693,693,692,12623
20250508,094200,464525963,696,697,697,693,9062
20250508,094100,458239953,697,697,697,695,412
20250508,094000,457953151,695,696,696,694,10715
20250508,093900,450505923,696,696,698,696,6197
20250508,093800,446188733,696,696,696,695,7678
20250508,093700,440850655,695,696,696,695,4570
20250508,093600,437670726,695,696,696,695,12546
20250508,093500,428941012,696,696,696,696,429
20250508,093400,428642428,696,693,696,693,25685
20250508,093300,410838032,693,696,696,693,22637
20250508,093200,395142542,696,696,696,695,984
20250508,093100,394457811,696,700,700,696,2443
20250508,093000,392755009,700,698,700,697,1526
20250508,092900,391689689,698,695,698,695,4766
20250508,092800,388372653,694,693,696,692,16932
20250508,092700,376618687,692,695,696,692,10580
20250508,092600,369277701,696,697,697,695,4316
20250508,092500,366274541,697,699,699,697,2302
20250508,092400,364666898,699,699,699,696,8064
20250508,092300,359053808,699,698,701,696,30975
20250508,092200,337471212,698,699,699,696,8683
20250508,092100,331418567,700,700,700,698,9633
20250508,092000,324685161,702,702,702,700,896
20250508,091900,324057359,701,700,701,698,11305
20250508,091800,316151935,697,706,706,696,90618
20250508,091700,252912546,706,706,708,701,11351
20250508,091600,244908108,708,707,708,703,12467
20250508,091500,236132139,706,712,712,700,42764
20250508,091400,205985513,714,713,714,710,1828
20250508,091300,204680977,714,713,714,710,1675
20250508,091200,203486340,713,710,713,706,14107
20250508,091100,193504114,710,707,710,705,3922
20250508,091000,190727639,706,709,710,706,1381
20250508,090900,189747207,705,707,710,704,8576
20250508,090800,183687292,706,704,710,704,8252
20250508,090700,177847726,703,708,709,702,51323
20250508,090600,141677250,708,707,712,707,10298
20250508,090500,134354275,706,709,712,706,5326
20250508,090400,130576924,705,710,713,705,6364
20250508,090300,126054633,709,701,709,700,6931
20250508,090200,121166983,704,701,706,698,67110
20250508,090100,74134585,701,711,714,700,66636
20250508,090000,27006643,713,711,716,711,37866
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185400 1910786100 679 679 679 679 64947
3 20250508 185300 1910786100 679 679 679 679 0
4 20250508 185200 1910786100 679 679 679 679 0
5 20250508 185100 1910786100 679 679 679 679 0
6 20250508 185000 1910786100 679 679 679 679 0
7 20250508 184900 1910786100 679 679 679 679 0
8 20250508 184800 1910786100 679 679 679 679 0
9 20250508 184700 1910786100 679 679 679 679 0
10 20250508 184600 1910786100 679 679 679 679 0
11 20250508 184500 1910786100 679 679 679 679 0
12 20250508 184400 1910786100 679 679 679 679 0
13 20250508 184300 1910786100 679 679 679 679 0
14 20250508 184200 1910786100 679 679 679 679 0
15 20250508 184100 1910786100 679 679 679 679 0
16 20250508 184000 1910786100 679 679 679 679 0
17 20250508 183900 1910786100 679 679 679 679 0
18 20250508 183800 1910786100 679 679 679 679 0
19 20250508 183700 1910786100 679 679 679 679 0
20 20250508 183600 1910786100 679 679 679 679 0
21 20250508 183500 1910786100 679 679 679 679 0
22 20250508 183400 1910786100 679 679 679 679 0
23 20250508 183300 1910786100 679 679 679 679 0
24 20250508 183200 1910786100 679 679 679 679 0
25 20250508 183100 1910786100 679 679 679 679 0
26 20250508 183000 1910786100 679 679 679 679 0
27 20250508 182900 1910786100 679 679 679 679 0
28 20250508 182800 1910786100 679 679 679 679 0
29 20250508 182700 1910786100 679 679 679 679 0
30 20250508 182600 1910786100 679 679 679 679 0
31 20250508 182500 1910786100 679 679 679 679 0
32 20250508 182400 1910786100 679 679 679 679 64947
33 20250508 182300 1910786100 679 679 679 679 0
34 20250508 182200 1910786100 679 679 679 679 0
35 20250508 182100 1910786100 679 679 679 679 0
36 20250508 182000 1910786100 679 679 679 679 0
37 20250508 181900 1910786100 679 679 679 679 0
38 20250508 181800 1910786100 679 679 679 679 0
39 20250508 181700 1910786100 679 679 679 679 0
40 20250508 181600 1910786100 679 679 679 679 0
41 20250508 181500 1910786100 679 679 679 679 0
42 20250508 181400 1910786100 679 679 679 679 0
43 20250508 181300 1910786100 679 679 679 679 0
44 20250508 181200 1910786100 679 679 679 679 0
45 20250508 181100 1910786100 679 679 679 679 0
46 20250508 181000 1910786100 679 679 679 679 0
47 20250508 180900 1910786100 679 679 679 679 0
48 20250508 180800 1910786100 679 679 679 679 0
49 20250508 180700 1910786100 679 679 679 679 0
50 20250508 180600 1910786100 679 679 679 679 0
51 20250508 180500 1910786100 679 679 679 679 0
52 20250508 180400 1910786100 679 679 679 679 0
53 20250508 180300 1910786100 679 679 679 679 0
54 20250508 180200 1910786100 679 679 679 679 0
55 20250508 180100 1910786100 679 679 679 679 0
56 20250508 180000 1910786100 679 679 679 679 0
57 20250508 175900 1910786100 679 679 679 679 0
58 20250508 175800 1910786100 679 679 679 679 0
59 20250508 175700 1910786100 679 679 679 679 0
60 20250508 175600 1910786100 679 679 679 679 0
61 20250508 175500 1910786100 679 679 679 679 0
62 20250508 175400 1910786100 679 679 679 679 64947
63 20250508 175300 1910786100 679 679 679 679 0
64 20250508 175200 1910786100 679 679 679 679 0
65 20250508 175100 1910786100 679 679 679 679 0
66 20250508 175000 1910786100 679 679 679 679 0
67 20250508 174900 1910786100 679 679 679 679 0
68 20250508 174800 1910786100 679 679 679 679 0
69 20250508 174700 1910786100 679 679 679 679 0
70 20250508 174600 1910786100 679 679 679 679 0
71 20250508 174500 1910786100 679 679 679 679 0
72 20250508 174400 1910786100 679 679 679 679 0
73 20250508 174300 1910786100 679 679 679 679 0
74 20250508 174200 1910786100 679 679 679 679 0
75 20250508 174100 1910786100 679 679 679 679 0
76 20250508 174000 1910786100 679 679 679 679 0
77 20250508 173900 1910786100 679 679 679 679 0
78 20250508 173800 1910786100 679 679 679 679 0
79 20250508 173700 1910786100 679 679 679 679 0
80 20250508 173600 1910786100 679 679 679 679 0
81 20250508 173500 1910786100 679 679 679 679 0
82 20250508 173400 1910786100 679 679 679 679 0
83 20250508 173300 1910786100 679 679 679 679 0
84 20250508 173200 1910786100 679 679 679 679 0
85 20250508 173100 1910786100 679 679 679 679 0
86 20250508 173000 1910786100 679 679 679 679 0
87 20250508 172900 1910786100 679 679 679 679 0
88 20250508 172800 1910786100 679 679 679 679 0
89 20250508 172700 1910786100 679 679 679 679 0
90 20250508 172600 1910786100 679 679 679 679 0
91 20250508 172500 1910786100 679 679 679 679 0
92 20250508 172400 1910786100 679 679 679 679 64947
93 20250508 172300 1910786100 679 679 679 679 0
94 20250508 172200 1910786100 679 679 679 679 0
95 20250508 172100 1910786100 679 679 679 679 0
96 20250508 172000 1910786100 679 679 679 679 0
97 20250508 171900 1910786100 679 679 679 679 0
98 20250508 171800 1910786100 679 679 679 679 0
99 20250508 171700 1910786100 679 679 679 679 0
100 20250508 171600 1910786100 679 679 679 679 0
101 20250508 171500 1910786100 679 679 679 679 0
102 20250508 171400 1910786100 679 679 679 679 0
103 20250508 171300 1910786100 679 679 679 679 0
104 20250508 171200 1910786100 679 679 679 679 0
105 20250508 171100 1910786100 679 679 679 679 0
106 20250508 171000 1910786100 679 679 679 679 0
107 20250508 170900 1910786100 679 679 679 679 0
108 20250508 170800 1910786100 679 679 679 679 0
109 20250508 170700 1910786100 679 679 679 679 0
110 20250508 170600 1910786100 679 679 679 679 0
111 20250508 170500 1910786100 679 679 679 679 0
112 20250508 170400 1910786100 679 679 679 679 0
113 20250508 170300 1910786100 679 679 679 679 0
114 20250508 170200 1910786100 679 679 679 679 0
115 20250508 170100 1910786100 679 679 679 679 0
116 20250508 170000 1910786100 679 679 679 679 0
117 20250508 165900 1910786100 679 679 679 679 0
118 20250508 165800 1910786100 679 679 679 679 0
119 20250508 165700 1910786100 679 679 679 679 0
120 20250508 165600 1910786100 679 679 679 679 0
121 20250508 165500 1910786100 679 679 679 679 0
122 20250508 165400 1910786100 679 679 679 679 64947
123 20250508 165300 1910786100 679 679 679 679 0
124 20250508 165200 1910786100 679 679 679 679 0
125 20250508 165100 1910786100 679 679 679 679 0
126 20250508 165000 1910786100 679 679 679 679 0
127 20250508 164900 1910786100 679 679 679 679 0
128 20250508 164800 1910786100 679 679 679 679 0
129 20250508 164700 1910786100 679 679 679 679 0
130 20250508 164600 1910786100 679 679 679 679 0
131 20250508 164500 1910786100 679 679 679 679 0
132 20250508 164400 1910786100 679 679 679 679 0
133 20250508 164300 1910786100 679 679 679 679 0
134 20250508 164200 1910786100 679 679 679 679 0
135 20250508 164100 1910786100 679 679 679 679 0
136 20250508 164000 1910786100 679 679 679 679 0
137 20250508 163900 1910786100 679 679 679 679 0
138 20250508 163800 1910786100 679 679 679 679 0
139 20250508 163700 1910786100 679 679 679 679 0
140 20250508 163600 1910786100 679 679 679 679 0
141 20250508 163500 1910786100 679 679 679 679 0
142 20250508 163400 1910786100 679 679 679 679 0
143 20250508 163300 1910786100 679 679 679 679 0
144 20250508 163200 1910786100 679 679 679 679 0
145 20250508 163100 1910786100 679 679 679 679 0
146 20250508 163000 1910786100 679 679 679 679 0
147 20250508 162900 1910786100 679 679 679 679 0
148 20250508 162800 1910786100 679 679 679 679 0
149 20250508 162700 1910786100 679 679 679 679 0
150 20250508 162600 1910786100 679 679 679 679 0
151 20250508 162500 1910786100 679 679 679 679 0
152 20250508 162400 1910786100 679 679 679 679 64947
153 20250508 162300 1910786100 679 679 679 679 0
154 20250508 162200 1910786100 679 679 679 679 0
155 20250508 162100 1910786100 679 679 679 679 0
156 20250508 162000 1910786100 679 679 679 679 0
157 20250508 161900 1910786100 679 679 679 679 0
158 20250508 161800 1910786100 679 679 679 679 0
159 20250508 161700 1910786100 679 679 679 679 0
160 20250508 161600 1910786100 679 679 679 679 0
161 20250508 161500 1910786100 679 679 679 679 0
162 20250508 161400 1910786100 679 679 679 679 0
163 20250508 161300 1910786100 679 679 679 679 0
164 20250508 161200 1910786100 679 679 679 679 0
165 20250508 161100 1910786100 679 679 679 679 0
166 20250508 161000 1910786100 679 679 679 679 0
167 20250508 160900 1910786100 679 679 679 679 0
168 20250508 160800 1910786100 679 679 679 679 0
169 20250508 160700 1910786100 679 679 679 679 0
170 20250508 160600 1910786100 679 679 679 679 0
171 20250508 160500 1910786100 679 679 679 679 0
172 20250508 160400 1910786100 679 679 679 679 0
173 20250508 160300 1910786100 679 679 679 679 0
174 20250508 160200 1910786100 679 679 679 679 0
175 20250508 160100 1910786100 679 679 679 679 0
176 20250508 160000 1910786100 679 679 679 679 0
177 20250508 155900 1910786100 679 679 679 679 0
178 20250508 155800 1910786100 679 679 679 679 0
179 20250508 155700 1910786100 679 679 679 679 0
180 20250508 155600 1910786100 679 679 679 679 0
181 20250508 155500 1910786100 679 679 679 679 0
182 20250508 155400 1910786100 679 679 679 679 64947
183 20250508 155300 1910786100 679 679 679 679 0
184 20250508 155200 1910786100 679 679 679 679 0
185 20250508 155100 1910786100 679 679 679 679 0
186 20250508 155000 1910786100 679 679 679 679 0
187 20250508 154900 1910786100 679 679 679 679 0
188 20250508 154800 1910786100 679 679 679 679 0
189 20250508 154700 1910786100 679 679 679 679 0
190 20250508 154600 1910786100 679 679 679 679 0
191 20250508 154500 1910786100 679 679 679 679 0
192 20250508 154400 1910786100 679 679 679 679 0
193 20250508 154300 1910786100 679 679 679 679 0
194 20250508 154200 1910786100 679 679 679 679 0
195 20250508 154100 1910786100 679 679 679 679 0
196 20250508 154000 1910786100 679 679 679 679 0
197 20250508 153900 1910786100 679 679 679 679 0
198 20250508 153800 1910786100 679 679 679 679 0
199 20250508 153700 1910786100 679 679 679 679 0
200 20250508 153600 1910786100 679 679 679 679 0
201 20250508 153500 1910786100 679 679 679 679 0
202 20250508 153400 1910786100 679 679 679 679 0
203 20250508 153300 1910786100 679 679 679 679 0
204 20250508 153200 1910786100 679 679 679 679 0
205 20250508 153100 1910786100 679 679 679 679 0
206 20250508 153000 1910786100 679 679 679 679 64947
207 20250508 152900 1866687087 684 684 684 684 0
208 20250508 152800 1866687087 684 684 684 684 0
209 20250508 152700 1866687087 684 684 684 684 0
210 20250508 152600 1866687087 684 684 684 684 0
211 20250508 152500 1866687087 684 684 684 684 0
212 20250508 152400 1866687087 684 684 684 684 0
213 20250508 152300 1866687087 684 684 684 684 0
214 20250508 152200 1866687087 684 684 684 684 0
215 20250508 152100 1866687087 684 684 684 684 0
216 20250508 152000 1866687087 684 684 684 684 0
217 20250508 151900 1866687087 684 685 685 684 4010
218 20250508 151800 1863944214 685 684 685 684 931
219 20250508 151700 1863307266 684 684 685 684 1106
220 20250508 151600 1862550755 685 685 685 685 30
221 20250508 151500 1862530205 685 684 686 683 1358
222 20250508 151400 1861600996 684 686 686 684 3036
223 20250508 151300 1859524352 687 686 687 686 1634
224 20250508 151200 1858402121 687 687 687 687 0
225 20250508 151100 1858402121 687 687 688 687 5553
226 20250508 151000 1854583128 688 683 688 683 16329
227 20250508 150900 1843390388 683 683 683 683 151
228 20250508 150800 1843287255 681 683 683 681 244
229 20250508 150700 1843120796 683 680 684 679 5538
230 20250508 150600 1839348007 680 680 681 680 14470
231 20250508 150500 1829506937 680 682 685 680 20806
232 20250508 150400 1815319097 683 686 686 680 82493
233 20250508 150300 1759019853 685 686 686 684 804
234 20250508 150200 1758469396 685 686 686 685 223
235 20250508 150100 1758316631 684 685 685 684 62
236 20250508 150000 1758274222 686 685 686 684 502
237 20250508 145900 1757930207 685 684 685 684 2149
238 20250508 145800 1756460175 685 685 685 685 698
239 20250508 145700 1755982045 686 686 688 686 248
240 20250508 145600 1755811914 685 685 685 685 892
241 20250508 145500 1755200894 685 686 686 685 2043
242 20250508 145400 1753801189 686 686 686 686 108
243 20250508 145300 1753727101 685 685 685 685 1592
244 20250508 145200 1752636581 685 686 689 685 1154
245 20250508 145100 1751846065 685 686 686 685 3292
246 20250508 145000 1749588299 686 686 686 686 546
247 20250508 144900 1749213743 690 690 690 689 680
248 20250508 144800 1748744875 691 688 691 685 14519
249 20250508 144700 1738738370 685 688 688 685 1233
250 20250508 144600 1737893232 684 686 688 684 6750
251 20250508 144500 1733258250 685 686 686 685 682
252 20250508 144400 1732790436 686 685 686 685 2501
253 20250508 144300 1731076895 686 687 687 686 669
254 20250508 144200 1730617934 687 687 687 686 93
255 20250508 144100 1730554078 687 687 687 687 672
256 20250508 144000 1730092414 686 687 687 686 1748
257 20250508 143900 1728892037 687 687 687 687 770
258 20250508 143800 1728363047 687 687 687 687 184
259 20250508 143700 1728236639 687 687 687 687 28
260 20250508 143600 1728217403 684 685 685 684 824
261 20250508 143500 1727653783 684 685 685 684 5073
262 20250508 143400 1724178830 685 688 688 685 14671
263 20250508 143300 1714128564 688 686 688 685 263
264 20250508 143200 1713948369 686 686 686 685 6366
265 20250508 143100 1709582958 686 687 687 686 4878
266 20250508 143000 1706232387 687 688 688 687 1054
267 20250508 142900 1705507431 688 688 688 688 0
268 20250508 142800 1705507431 688 688 688 688 0
269 20250508 142700 1705507431 688 688 688 688 4
270 20250508 142600 1705504679 688 688 688 688 3145
271 20250508 142500 1703340919 688 688 688 688 0
272 20250508 142400 1703340919 688 688 688 688 0
273 20250508 142300 1703340919 688 688 688 688 6
274 20250508 142200 1703336791 688 688 688 688 30
275 20250508 142100 1703316151 688 688 688 688 100
276 20250508 142000 1703247351 690 690 690 690 0
277 20250508 141900 1703247351 690 690 690 690 344
278 20250508 141800 1703009991 690 690 690 690 162
279 20250508 141700 1702898211 687 687 687 687 0
280 20250508 141600 1702898211 687 687 687 687 0
281 20250508 141500 1702898211 687 687 687 687 0
282 20250508 141400 1702898211 687 687 687 687 0
283 20250508 141300 1702898211 687 689 689 687 20145
284 20250508 141200 1689043538 689 689 689 689 409
285 20250508 141100 1688761737 689 689 689 689 0
286 20250508 141000 1688761737 689 690 690 689 450
287 20250508 140900 1688451637 690 690 690 690 1151
288 20250508 140800 1687657447 690 690 690 690 319
289 20250508 140700 1687437337 690 690 690 690 1434
290 20250508 140600 1686447877 690 690 690 690 0
291 20250508 140500 1686447877 690 689 690 689 655
292 20250508 140400 1685996450 690 690 690 690 0
293 20250508 140300 1685996450 690 690 690 690 1500
294 20250508 140200 1684961450 690 690 690 690 4
295 20250508 140100 1684958690 689 689 689 689 100
296 20250508 140000 1684889790 688 687 688 687 8211
297 20250508 135900 1679248784 688 688 688 688 51
298 20250508 135800 1679213696 687 688 688 687 1000
299 20250508 135700 1678526681 687 689 689 687 11338
300 20250508 135600 1670719523 690 690 690 690 73
301 20250508 135500 1670669153 689 690 690 689 117
302 20250508 135400 1670588465 690 690 690 690 87
303 20250508 135300 1670528435 690 690 690 690 11
304 20250508 135200 1670520845 690 690 690 690 922
305 20250508 135100 1669884665 690 690 690 690 0
306 20250508 135000 1669884665 690 690 690 690 0
307 20250508 134900 1669884665 690 690 690 690 3024
308 20250508 134800 1667798105 690 690 690 690 200
309 20250508 134700 1667660105 690 690 690 690 0
310 20250508 134600 1667660105 690 690 692 690 390
311 20250508 134500 1667390505 690 690 690 690 0
312 20250508 134400 1667390505 690 690 690 690 4991
313 20250508 134300 1663946715 690 690 690 690 2000
314 20250508 134200 1662566715 690 690 690 690 6625
315 20250508 134100 1657995465 690 690 692 690 125
316 20250508 134000 1657909199 690 690 690 690 30
317 20250508 133900 1657888499 690 692 692 690 4945
318 20250508 133800 1654468217 690 690 690 690 0
319 20250508 133700 1654468217 690 690 690 690 0
320 20250508 133600 1654468217 690 690 690 690 500
321 20250508 133500 1654123217 690 690 691 690 598
322 20250508 133400 1653710537 693 693 693 693 73
323 20250508 133300 1653659948 692 692 692 692 1097
324 20250508 133200 1652900824 692 690 692 690 801
325 20250508 133100 1652348132 692 692 692 692 0
326 20250508 133000 1652348132 692 692 692 692 8
327 20250508 132900 1652342596 690 690 690 690 4745
328 20250508 132800 1649068546 691 692 692 691 4275
329 20250508 132700 1646112597 692 692 693 692 1267
330 20250508 132600 1645235151 693 693 693 693 200
331 20250508 132500 1645096551 693 694 694 693 535
332 20250508 132400 1644725273 694 695 695 694 11
333 20250508 132300 1644717631 694 694 694 693 4608
334 20250508 132200 1641519681 694 693 694 693 2203
335 20250508 132100 1639992800 692 692 692 692 130
336 20250508 132000 1639902840 692 692 693 692 1205
337 20250508 131900 1639068880 692 692 692 692 2
338 20250508 131800 1639067496 691 692 692 691 459
339 20250508 131700 1638750314 691 691 691 691 106
340 20250508 131600 1638677068 691 693 694 691 3150
341 20250508 131500 1636492463 693 693 693 693 820
342 20250508 131400 1635924203 693 693 693 693 10475
343 20250508 131300 1628665028 692 692 692 692 509
344 20250508 131200 1628312800 693 692 693 691 573
345 20250508 131100 1627916444 691 691 691 691 504
346 20250508 131000 1627568180 690 690 690 690 0
347 20250508 130900 1627568180 690 690 690 690 10
348 20250508 130800 1627561280 693 693 693 693 52
349 20250508 130700 1627525244 692 691 692 691 2529
350 20250508 130600 1625777704 690 691 691 690 824
351 20250508 130500 1625209134 690 690 691 690 2092
352 20250508 130400 1623763680 690 691 691 690 975
353 20250508 130300 1623090451 690 690 690 690 1555
354 20250508 130200 1622017501 690 690 690 690 0
355 20250508 130100 1622017501 690 690 690 690 70
356 20250508 130000 1621969201 690 692 692 690 3869
357 20250508 125900 1619298389 692 691 693 691 4395
358 20250508 125800 1616257731 691 689 691 689 10886
359 20250508 125700 1608751289 689 687 689 686 1004
360 20250508 125600 1608061896 687 687 688 687 3716
361 20250508 125500 1605506004 688 688 688 688 1602
362 20250508 125400 1604403828 688 689 689 688 900
363 20250508 125300 1603784205 689 690 690 689 434
364 20250508 125200 1603484926 690 690 690 690 817
365 20250508 125100 1602921196 690 690 690 690 1058
366 20250508 125000 1602191176 690 690 690 690 2049
367 20250508 124900 1600777366 690 690 690 690 2544
368 20250508 124800 1599022006 688 690 691 688 1427
369 20250508 124700 1598037944 691 691 691 690 2437
370 20250508 124600 1596355060 691 691 691 691 900
371 20250508 124500 1595733160 691 691 691 690 4096
372 20250508 124400 1592904824 693 691 693 690 1064
373 20250508 124300 1592169722 692 692 692 691 3886
374 20250508 124200 1589483610 691 692 694 691 140
375 20250508 124100 1589386602 695 692 696 692 5708
376 20250508 124000 1585423976 691 690 691 690 6058
377 20250508 123900 1581240372 689 689 690 689 1035
378 20250508 123800 1580526257 690 689 690 689 3213
379 20250508 123700 1578312300 689 690 691 689 6266
380 20250508 123600 1573990936 690 689 690 689 8018
381 20250508 123500 1568463314 689 688 689 688 4438
382 20250508 123400 1565406325 688 687 688 687 3393
383 20250508 123300 1563075309 687 687 687 687 2912
384 20250508 123200 1561074765 687 686 687 686 5393
385 20250508 123100 1557370001 686 687 687 686 2908
386 20250508 123000 1555373827 687 686 687 686 2575
387 20250508 122900 1553605135 687 687 687 687 2624
388 20250508 122800 1551802447 687 686 687 686 1620
389 20250508 122700 1550691054 686 686 686 686 1970
390 20250508 122600 1549339634 686 685 686 685 3967
391 20250508 122500 1546621572 686 686 686 686 45
392 20250508 122400 1546590702 686 686 686 686 24
393 20250508 122300 1546574238 686 687 687 685 3768
394 20250508 122200 1543992690 687 685 687 685 9031
395 20250508 122100 1537793927 683 683 684 683 2841
396 20250508 122000 1535853340 683 684 684 683 3154
397 20250508 121900 1533698375 684 685 685 684 3023
398 20250508 121800 1531630620 685 685 685 684 555
399 20250508 121700 1531250994 685 685 686 684 9520
400 20250508 121600 1524730010 686 686 686 686 893
401 20250508 121500 1524117412 686 685 686 685 1005
402 20250508 121400 1523428985 686 686 686 685 146
403 20250508 121300 1523328870 686 687 687 686 604
404 20250508 121200 1522914521 686 686 686 686 0
405 20250508 121100 1522914521 686 687 687 686 16637
406 20250508 121000 1511501527 686 687 687 686 1352
407 20250508 120900 1510573603 687 688 688 687 7990
408 20250508 120800 1505084450 688 688 688 687 2388
409 20250508 120700 1503441884 687 688 688 687 937
410 20250508 120600 1502797990 688 688 688 688 2
411 20250508 120500 1502796614 688 688 688 688 750
412 20250508 120400 1502280614 688 688 688 688 3609
413 20250508 120300 1499797622 687 687 688 687 1122
414 20250508 120200 1499026608 688 687 688 687 127
415 20250508 120100 1498939358 688 688 688 688 18
416 20250508 120000 1498926974 688 688 688 688 10
417 20250508 115900 1498920094 687 687 687 687 5300
418 20250508 115800 1495278994 687 687 687 687 200
419 20250508 115700 1495141594 687 687 687 687 100
420 20250508 115600 1495072894 687 687 687 686 1735
421 20250508 115500 1493882664 687 687 687 687 205
422 20250508 115400 1493741829 687 687 687 687 52
423 20250508 115300 1493706105 687 687 687 686 603
424 20250508 115200 1493292096 687 687 687 687 1000
425 20250508 115100 1492605096 686 686 686 686 0
426 20250508 115000 1492605096 686 686 686 686 4872
427 20250508 114900 1489262904 687 686 687 686 648
428 20250508 114800 1488817780 686 688 688 686 716
429 20250508 114700 1488325668 688 688 688 688 30
430 20250508 114600 1488305028 685 688 688 685 291
431 20250508 114500 1488104823 685 685 685 685 1
432 20250508 114400 1488104138 688 687 688 684 3061
433 20250508 114300 1486005299 688 688 688 688 11
434 20250508 114200 1485997731 686 688 688 686 916
435 20250508 114100 1485367529 688 688 688 688 250
436 20250508 114000 1485195529 685 688 688 685 10100
437 20250508 113900 1478276729 689 688 689 685 17136
438 20250508 113800 1466530863 685 686 686 685 6820
439 20250508 113700 1461853143 685 686 686 685 800
440 20250508 113600 1461305133 686 688 688 685 419
441 20250508 113500 1461017648 688 685 688 685 2968
442 20250508 113400 1458983713 685 688 688 685 71
443 20250508 113300 1458935074 686 686 686 686 2556
444 20250508 113200 1457181658 686 686 686 686 400
445 20250508 113100 1456907258 688 687 688 687 22
446 20250508 113000 1456892143 688 687 688 687 1413
447 20250508 112900 1455921411 689 689 689 689 325
448 20250508 112800 1455697486 689 689 689 689 1978
449 20250508 112700 1454334644 688 689 689 688 2484
450 20250508 112600 1452624152 688 686 688 686 839
451 20250508 112500 1452047208 686 687 687 686 3016
452 20250508 112400 1449977381 687 687 687 687 170
453 20250508 112300 1449860591 687 688 688 687 199
454 20250508 112200 1449723805 688 686 688 686 2329
455 20250508 112100 1448125673 688 687 688 685 11901
456 20250508 112000 1439962604 687 688 688 687 92
457 20250508 111900 1439899390 688 689 689 688 272
458 20250508 111800 1439711992 690 688 690 688 2139
459 20250508 111700 1438239191 689 688 689 688 5
460 20250508 111600 1438235748 685 686 686 685 9248
461 20250508 111500 1431894243 688 688 688 688 1295
462 20250508 111400 1431003283 688 686 688 686 2781
463 20250508 111300 1429095515 686 688 688 686 195
464 20250508 111200 1428961545 688 688 688 688 0
465 20250508 111100 1428961545 688 686 688 686 905
466 20250508 111000 1428340577 687 686 688 686 1036
467 20250508 110900 1427629858 688 688 688 685 7423
468 20250508 110800 1422533496 688 688 688 688 2663
469 20250508 110700 1420701352 689 688 689 685 2833
470 20250508 110600 1418755023 688 688 688 686 2666
471 20250508 110500 1416924587 688 687 688 686 3167
472 20250508 110400 1414748658 687 686 688 686 5079
473 20250508 110300 1411262063 686 687 689 686 9553
474 20250508 110200 1404702024 687 689 690 687 4715
475 20250508 110100 1401456963 689 689 689 689 1204
476 20250508 110000 1400627407 689 689 689 688 1339
477 20250508 105900 1399705536 689 689 689 688 139
478 20250508 105800 1399609782 690 689 690 688 4716
479 20250508 105700 1396360958 690 691 691 690 275
480 20250508 105600 1396171204 691 690 691 690 5820
481 20250508 105500 1392155400 690 690 690 689 597
482 20250508 105400 1391743471 690 690 690 690 1703
483 20250508 105300 1390568401 690 690 690 689 2205
484 20250508 105200 1389047071 690 691 691 689 5720
485 20250508 105100 1385098318 691 690 691 690 900
486 20250508 105000 1384476696 690 691 691 690 1628
487 20250508 104900 1383352845 690 691 691 689 887
488 20250508 104800 1382741648 690 689 690 688 5790
489 20250508 104700 1378748370 689 690 690 688 8909
490 20250508 104600 1372609855 690 688 691 688 6
491 20250508 104500 1372605716 688 689 691 682 28339
492 20250508 104400 1353132757 689 689 690 686 13682
493 20250508 104300 1343717237 690 691 691 688 7119
494 20250508 104200 1338815193 691 690 691 689 257
495 20250508 104100 1338637670 690 692 693 690 3960
496 20250508 104000 1335904036 691 692 692 691 2265
497 20250508 103900 1334337720 692 694 694 690 2443
498 20250508 103800 1332649106 694 689 694 689 898
499 20250508 103700 1332027940 688 689 690 688 5677
500 20250508 103600 1328117543 689 690 693 688 9996
501 20250508 103500 1321223922 690 695 695 690 6630
502 20250508 103400 1316640851 695 692 695 690 6553
503 20250508 103300 1312109444 691 695 700 691 18619
504 20250508 103200 1299189905 693 704 705 665 327247
505 20250508 103100 1074512504 705 709 715 696 55195
506 20250508 103000 1035749177 710 718 718 710 48791
507 20250508 102900 1000966771 715 720 722 715 20489
508 20250508 102800 986265457 717 714 724 712 57231
509 20250508 102700 945206923 715 712 729 712 139965
510 20250508 102600 844286182 716 695 730 693 309932
511 20250508 102500 623559381 695 695 696 695 38
512 20250508 102400 623532967 696 696 697 696 6667
513 20250508 102300 618892135 696 693 696 692 9645
514 20250508 102200 612193810 694 692 694 692 8
515 20250508 102100 612188266 694 691 694 691 5018
516 20250508 102000 608708758 691 691 692 690 3199
517 20250508 101900 606499133 691 691 692 691 304
518 20250508 101800 606288869 690 691 693 690 17765
519 20250508 101700 594028682 691 692 694 691 6343
520 20250508 101600 589642775 694 694 694 692 5694
521 20250508 101500 585692889 694 694 694 692 4053
522 20250508 101400 582883094 694 692 694 692 2334
523 20250508 101300 581266362 692 693 693 692 5080
524 20250508 101200 577748881 693 693 693 693 4036
525 20250508 101100 574951933 694 695 696 694 2992
526 20250508 101000 572873853 695 696 696 695 10200
527 20250508 100900 565783860 695 694 695 694 4124
528 20250508 100800 562918381 694 694 694 694 3845
529 20250508 100700 560249951 694 693 694 693 22
530 20250508 100600 560234685 695 693 695 693 19759
531 20250508 100500 546516822 693 691 693 691 3070
532 20250508 100400 544390683 691 691 691 691 1108
533 20250508 100300 543625055 692 692 692 691 2410
534 20250508 100200 541958574 692 691 692 691 830
535 20250508 100100 541384216 692 692 692 692 1464
536 20250508 100000 540371128 692 692 692 692 572
537 20250508 095900 539975304 692 691 692 691 798
538 20250508 095800 539423765 691 691 691 690 495
539 20250508 095700 539081770 690 691 691 690 3403
540 20250508 095600 536732595 691 691 691 690 7113
541 20250508 095500 531818813 691 691 691 691 4192
542 20250508 095400 528922141 691 692 692 691 1838
543 20250508 095300 527651904 692 691 692 691 6760
544 20250508 095200 522980726 691 693 693 691 18081
545 20250508 095100 510465471 693 692 693 692 1024
546 20250508 095000 509756144 692 694 694 692 13775
547 20250508 094900 500219571 694 696 696 694 2018
548 20250508 094800 498817044 695 696 696 695 1809
549 20250508 094700 497558788 696 694 696 694 12207
550 20250508 094600 489086978 695 694 695 694 9341
551 20250508 094500 482597197 694 694 694 693 968
552 20250508 094400 481926068 693 693 696 692 12487
553 20250508 094300 473271811 692 693 693 692 12623
554 20250508 094200 464525963 696 697 697 693 9062
555 20250508 094100 458239953 697 697 697 695 412
556 20250508 094000 457953151 695 696 696 694 10715
557 20250508 093900 450505923 696 696 698 696 6197
558 20250508 093800 446188733 696 696 696 695 7678
559 20250508 093700 440850655 695 696 696 695 4570
560 20250508 093600 437670726 695 696 696 695 12546
561 20250508 093500 428941012 696 696 696 696 429
562 20250508 093400 428642428 696 693 696 693 25685
563 20250508 093300 410838032 693 696 696 693 22637
564 20250508 093200 395142542 696 696 696 695 984
565 20250508 093100 394457811 696 700 700 696 2443
566 20250508 093000 392755009 700 698 700 697 1526
567 20250508 092900 391689689 698 695 698 695 4766
568 20250508 092800 388372653 694 693 696 692 16932
569 20250508 092700 376618687 692 695 696 692 10580
570 20250508 092600 369277701 696 697 697 695 4316
571 20250508 092500 366274541 697 699 699 697 2302
572 20250508 092400 364666898 699 699 699 696 8064
573 20250508 092300 359053808 699 698 701 696 30975
574 20250508 092200 337471212 698 699 699 696 8683
575 20250508 092100 331418567 700 700 700 698 9633
576 20250508 092000 324685161 702 702 702 700 896
577 20250508 091900 324057359 701 700 701 698 11305
578 20250508 091800 316151935 697 706 706 696 90618
579 20250508 091700 252912546 706 706 708 701 11351
580 20250508 091600 244908108 708 707 708 703 12467
581 20250508 091500 236132139 706 712 712 700 42764
582 20250508 091400 205985513 714 713 714 710 1828
583 20250508 091300 204680977 714 713 714 710 1675
584 20250508 091200 203486340 713 710 713 706 14107
585 20250508 091100 193504114 710 707 710 705 3922
586 20250508 091000 190727639 706 709 710 706 1381
587 20250508 090900 189747207 705 707 710 704 8576
588 20250508 090800 183687292 706 704 710 704 8252
589 20250508 090700 177847726 703 708 709 702 51323
590 20250508 090600 141677250 708 707 712 707 10298
591 20250508 090500 134354275 706 709 712 706 5326
592 20250508 090400 130576924 705 710 713 705 6364
593 20250508 090300 126054633 709 701 709 700 6931
594 20250508 090200 121166983 704 701 706 698 67110
595 20250508 090100 74134585 701 711 714 700 66636
596 20250508 090000 27006643 713 711 716 711 37866