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

640
076610/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193800,801303639,830,830,830,830,2981
20250508,193700,801303639,830,830,830,830,0
20250508,193600,801303639,830,830,830,830,0
20250508,193500,801303639,830,830,830,830,0
20250508,193400,801303639,830,830,830,830,0
20250508,193300,801303639,830,830,830,830,0
20250508,193200,801303639,830,830,830,830,0
20250508,193100,801303639,830,830,830,830,0
20250508,193000,801303639,830,830,830,830,0
20250508,192900,801303639,830,830,830,830,0
20250508,192800,801303639,830,830,830,830,0
20250508,192700,801303639,830,830,830,830,0
20250508,192600,801303639,830,830,830,830,0
20250508,192500,801303639,830,830,830,830,0
20250508,192400,801303639,830,830,830,830,0
20250508,192300,801303639,830,830,830,830,0
20250508,192200,801303639,830,830,830,830,0
20250508,192100,801303639,830,830,830,830,0
20250508,192000,801303639,830,830,830,830,0
20250508,191900,801303639,830,830,830,830,0
20250508,191800,801303639,830,830,830,830,0
20250508,191700,801303639,830,830,830,830,0
20250508,191600,801303639,830,830,830,830,0
20250508,191500,801303639,830,830,830,830,0
20250508,191400,801303639,830,830,830,830,0
20250508,191300,801303639,830,830,830,830,0
20250508,191200,801303639,830,830,830,830,0
20250508,191100,801303639,830,830,830,830,0
20250508,191000,801303639,830,830,830,830,0
20250508,190900,801303639,830,830,830,830,0
20250508,190800,801303639,830,830,830,830,2981
20250508,190700,801303639,830,830,830,830,0
20250508,190600,801303639,830,830,830,830,0
20250508,190500,801303639,830,830,830,830,0
20250508,190400,801303639,830,830,830,830,0
20250508,190300,801303639,830,830,830,830,0
20250508,190200,801303639,830,830,830,830,0
20250508,190100,801303639,830,830,830,830,0
20250508,190000,801303639,830,830,830,830,0
20250508,185900,801303639,830,830,830,830,0
20250508,185800,801303639,830,830,830,830,0
20250508,185700,801303639,830,830,830,830,0
20250508,185600,801303639,830,830,830,830,0
20250508,185500,801303639,830,830,830,830,0
20250508,185400,801303639,830,830,830,830,0
20250508,185300,801303639,830,830,830,830,0
20250508,185200,801303639,830,830,830,830,0
20250508,185100,801303639,830,830,830,830,0
20250508,185000,801303639,830,830,830,830,0
20250508,184900,801303639,830,830,830,830,0
20250508,184800,801303639,830,830,830,830,0
20250508,184700,801303639,830,830,830,830,0
20250508,184600,801303639,830,830,830,830,0
20250508,184500,801303639,830,830,830,830,0
20250508,184400,801303639,830,830,830,830,0
20250508,184300,801303639,830,830,830,830,0
20250508,184200,801303639,830,830,830,830,0
20250508,184100,801303639,830,830,830,830,0
20250508,184000,801303639,830,830,830,830,0
20250508,183900,801303639,830,830,830,830,0
20250508,183800,801303639,830,830,830,830,2981
20250508,183700,801303639,830,830,830,830,0
20250508,183600,801303639,830,830,830,830,0
20250508,183500,801303639,830,830,830,830,0
20250508,183400,801303639,830,830,830,830,0
20250508,183300,801303639,830,830,830,830,0
20250508,183200,801303639,830,830,830,830,0
20250508,183100,801303639,830,830,830,830,0
20250508,183000,801303639,830,830,830,830,0
20250508,182900,801303639,830,830,830,830,0
20250508,182800,801303639,830,830,830,830,0
20250508,182700,801303639,830,830,830,830,0
20250508,182600,801303639,830,830,830,830,0
20250508,182500,801303639,830,830,830,830,0
20250508,182400,801303639,830,830,830,830,0
20250508,182300,801303639,830,830,830,830,0
20250508,182200,801303639,830,830,830,830,0
20250508,182100,801303639,830,830,830,830,0
20250508,182000,801303639,830,830,830,830,0
20250508,181900,801303639,830,830,830,830,0
20250508,181800,801303639,830,830,830,830,0
20250508,181700,801303639,830,830,830,830,0
20250508,181600,801303639,830,830,830,830,0
20250508,181500,801303639,830,830,830,830,0
20250508,181400,801303639,830,830,830,830,0
20250508,181300,801303639,830,830,830,830,0
20250508,181200,801303639,830,830,830,830,0
20250508,181100,801303639,830,830,830,830,0
20250508,181000,801303639,830,830,830,830,0
20250508,180900,801303639,830,830,830,830,0
20250508,180800,801303639,830,830,830,830,2981
20250508,180700,801303639,830,830,830,830,0
20250508,180600,801303639,830,830,830,830,0
20250508,180500,801303639,830,830,830,830,0
20250508,180400,801303639,830,830,830,830,0
20250508,180300,801303639,830,830,830,830,0
20250508,180200,801303639,830,830,830,830,0
20250508,180100,801303639,830,830,830,830,0
20250508,180000,801303639,830,830,830,830,0
20250508,175900,801303639,830,830,830,830,0
20250508,175800,801303639,830,830,830,830,0
20250508,175700,801303639,830,830,830,830,0
20250508,175600,801303639,830,830,830,830,0
20250508,175500,801303639,830,830,830,830,0
20250508,175400,801303639,830,830,830,830,0
20250508,175300,801303639,830,830,830,830,0
20250508,175200,801303639,830,830,830,830,0
20250508,175100,801303639,830,830,830,830,0
20250508,175000,801303639,830,830,830,830,0
20250508,174900,801303639,830,830,830,830,0
20250508,174800,801303639,830,830,830,830,0
20250508,174700,801303639,830,830,830,830,0
20250508,174600,801303639,830,830,830,830,0
20250508,174500,801303639,830,830,830,830,0
20250508,174400,801303639,830,830,830,830,0
20250508,174300,801303639,830,830,830,830,0
20250508,174200,801303639,830,830,830,830,0
20250508,174100,801303639,830,830,830,830,0
20250508,174000,801303639,830,830,830,830,0
20250508,173900,801303639,830,830,830,830,0
20250508,173800,801303639,830,830,830,830,2981
20250508,173700,801303639,830,830,830,830,0
20250508,173600,801303639,830,830,830,830,0
20250508,173500,801303639,830,830,830,830,0
20250508,173400,801303639,830,830,830,830,0
20250508,173300,801303639,830,830,830,830,0
20250508,173200,801303639,830,830,830,830,0
20250508,173100,801303639,830,830,830,830,0
20250508,173000,801303639,830,830,830,830,0
20250508,172900,801303639,830,830,830,830,0
20250508,172800,801303639,830,830,830,830,0
20250508,172700,801303639,830,830,830,830,0
20250508,172600,801303639,830,830,830,830,0
20250508,172500,801303639,830,830,830,830,0
20250508,172400,801303639,830,830,830,830,0
20250508,172300,801303639,830,830,830,830,0
20250508,172200,801303639,830,830,830,830,0
20250508,172100,801303639,830,830,830,830,0
20250508,172000,801303639,830,830,830,830,0
20250508,171900,801303639,830,830,830,830,0
20250508,171800,801303639,830,830,830,830,0
20250508,171700,801303639,830,830,830,830,0
20250508,171600,801303639,830,830,830,830,0
20250508,171500,801303639,830,830,830,830,0
20250508,171400,801303639,830,830,830,830,0
20250508,171300,801303639,830,830,830,830,0
20250508,171200,801303639,830,830,830,830,0
20250508,171100,801303639,830,830,830,830,0
20250508,171000,801303639,830,830,830,830,0
20250508,170900,801303639,830,830,830,830,0
20250508,170800,801303639,830,830,830,830,2981
20250508,170700,801303639,830,830,830,830,0
20250508,170600,801303639,830,830,830,830,0
20250508,170500,801303639,830,830,830,830,0
20250508,170400,801303639,830,830,830,830,0
20250508,170300,801303639,830,830,830,830,0
20250508,170200,801303639,830,830,830,830,0
20250508,170100,801303639,830,830,830,830,0
20250508,170000,801303639,830,830,830,830,0
20250508,165900,801303639,830,830,830,830,0
20250508,165800,801303639,830,830,830,830,0
20250508,165700,801303639,830,830,830,830,0
20250508,165600,801303639,830,830,830,830,0
20250508,165500,801303639,830,830,830,830,0
20250508,165400,801303639,830,830,830,830,0
20250508,165300,801303639,830,830,830,830,0
20250508,165200,801303639,830,830,830,830,0
20250508,165100,801303639,830,830,830,830,0
20250508,165000,801303639,830,830,830,830,0
20250508,164900,801303639,830,830,830,830,0
20250508,164800,801303639,830,830,830,830,0
20250508,164700,801303639,830,830,830,830,0
20250508,164600,801303639,830,830,830,830,0
20250508,164500,801303639,830,830,830,830,0
20250508,164400,801303639,830,830,830,830,0
20250508,164300,801303639,830,830,830,830,0
20250508,164200,801303639,830,830,830,830,0
20250508,164100,801303639,830,830,830,830,0
20250508,164000,801303639,830,830,830,830,0
20250508,163900,801303639,830,830,830,830,0
20250508,163800,801303639,830,830,830,830,2981
20250508,163700,801303639,830,830,830,830,0
20250508,163600,801303639,830,830,830,830,0
20250508,163500,801303639,830,830,830,830,0
20250508,163400,801303639,830,830,830,830,0
20250508,163300,801303639,830,830,830,830,0
20250508,163200,801303639,830,830,830,830,0
20250508,163100,801303639,830,830,830,830,0
20250508,163000,801303639,830,830,830,830,0
20250508,162900,801303639,830,830,830,830,0
20250508,162800,801303639,830,830,830,830,0
20250508,162700,801303639,830,830,830,830,0
20250508,162600,801303639,830,830,830,830,0
20250508,162500,801303639,830,830,830,830,0
20250508,162400,801303639,830,830,830,830,0
20250508,162300,801303639,830,830,830,830,0
20250508,162200,801303639,830,830,830,830,0
20250508,162100,801303639,830,830,830,830,0
20250508,162000,801303639,830,830,830,830,0
20250508,161900,801303639,830,830,830,830,0
20250508,161800,801303639,830,830,830,830,0
20250508,161700,801303639,830,830,830,830,0
20250508,161600,801303639,830,830,830,830,0
20250508,161500,801303639,830,830,830,830,0
20250508,161400,801303639,830,830,830,830,0
20250508,161300,801303639,830,830,830,830,0
20250508,161200,801303639,830,830,830,830,0
20250508,161100,801303639,830,830,830,830,0
20250508,161000,801303639,830,830,830,830,0
20250508,160900,801303639,830,830,830,830,0
20250508,160800,801303639,830,830,830,830,2981
20250508,160700,801303639,830,830,830,830,0
20250508,160600,801303639,830,830,830,830,0
20250508,160500,801303639,830,830,830,830,0
20250508,160400,801303639,830,830,830,830,0
20250508,160300,801303639,830,830,830,830,0
20250508,160200,801303639,830,830,830,830,0
20250508,160100,801303639,830,830,830,830,0
20250508,160000,801303639,830,830,830,830,0
20250508,155900,801303639,830,830,830,830,0
20250508,155800,801303639,830,830,830,830,0
20250508,155700,801303639,830,830,830,830,0
20250508,155600,801303639,830,830,830,830,0
20250508,155500,801303639,830,830,830,830,0
20250508,155400,801303639,830,830,830,830,0
20250508,155300,801303639,830,830,830,830,0
20250508,155200,801303639,830,830,830,830,0
20250508,155100,801303639,830,830,830,830,0
20250508,155000,801303639,830,830,830,830,0
20250508,154900,801303639,830,830,830,830,0
20250508,154800,801303639,830,830,830,830,0
20250508,154700,801303639,830,830,830,830,0
20250508,154600,801303639,830,830,830,830,0
20250508,154500,801303639,830,830,830,830,0
20250508,154400,801303639,830,830,830,830,0
20250508,154300,801303639,830,830,830,830,0
20250508,154200,801303639,830,830,830,830,0
20250508,154100,801303639,830,830,830,830,0
20250508,154000,801303639,830,830,830,830,0
20250508,153900,801303639,830,830,830,830,0
20250508,153800,801303639,830,830,830,830,2981
20250508,153700,801303639,830,830,830,830,0
20250508,153600,801303639,830,830,830,830,0
20250508,153500,801303639,830,830,830,830,0
20250508,153400,801303639,830,830,830,830,0
20250508,153300,801303639,830,830,830,830,0
20250508,153200,801303639,830,830,830,830,0
20250508,153100,801303639,830,830,830,830,0
20250508,153000,801303639,830,830,830,830,2981
20250508,152900,798829409,837,837,837,837,0
20250508,152800,798829409,837,837,837,837,0
20250508,152700,798829409,837,837,837,837,0
20250508,152600,798829409,837,837,837,837,0
20250508,152500,798829409,837,837,837,837,0
20250508,152400,798829409,837,837,837,837,0
20250508,152300,798829409,837,837,837,837,0
20250508,152200,798829409,837,837,837,837,0
20250508,152100,798829409,837,837,837,837,0
20250508,152000,798829409,837,837,837,837,0
20250508,151900,798829409,837,834,837,826,3077
20250508,151800,796260087,834,832,834,832,242
20250508,151700,796058741,824,824,824,824,0
20250508,151600,796058741,824,824,824,824,0
20250508,151500,796058741,824,824,824,824,0
20250508,151400,796058741,824,825,825,824,2800
20250508,151300,793751173,830,830,830,830,2100
20250508,151200,792008173,829,829,829,829,0
20250508,151100,792008173,829,828,829,828,446
20250508,151000,791638551,829,829,829,829,38
20250508,150900,791607049,824,826,826,824,1040
20250508,150800,790750082,829,829,829,829,5
20250508,150700,790745937,829,829,829,829,23
20250508,150600,790726870,829,829,829,829,0
20250508,150500,790726870,829,829,829,829,0
20250508,150400,790726870,829,832,832,829,991
20250508,150300,789904136,832,832,832,832,205
20250508,150200,789733576,837,837,837,837,0
20250508,150100,789733576,837,837,837,835,2391
20250508,150000,787733669,837,837,837,837,109
20250508,145900,787642436,837,837,837,837,0
20250508,145800,787642436,837,837,837,837,0
20250508,145700,787642436,837,825,837,824,3952
20250508,145600,784383080,839,839,839,839,0
20250508,145500,784383080,839,838,839,838,372
20250508,145400,784071072,839,839,839,839,0
20250508,145300,784071072,839,838,839,838,1495
20250508,145200,782817589,828,828,828,828,0
20250508,145100,782817589,828,828,828,828,0
20250508,145000,782817589,828,836,839,828,937
20250508,144900,782032889,836,836,836,836,0
20250508,144800,782032889,836,827,836,827,5830
20250508,144700,777170073,828,828,828,828,0
20250508,144600,777170073,828,828,828,828,0
20250508,144500,777170073,828,828,828,828,0
20250508,144400,777170073,828,828,828,828,0
20250508,144300,777170073,828,827,829,827,810
20250508,144200,776499348,826,826,826,826,0
20250508,144100,776499348,826,822,826,822,6034
20250508,144000,771532369,823,823,823,823,0
20250508,143900,771532369,823,823,823,823,5448
20250508,143800,767048665,823,823,823,823,2
20250508,143700,767047019,823,822,823,822,1498
20250508,143600,765814341,821,819,821,819,175
20250508,143500,765670986,819,819,819,819,0
20250508,143400,765670986,819,819,819,819,1
20250508,143300,765670167,819,823,823,819,4
20250508,143200,765666887,823,823,823,823,0
20250508,143100,765666887,823,823,823,823,1
20250508,143000,765666064,819,819,819,819,670
20250508,142900,765117334,819,819,819,819,0
20250508,142800,765117334,819,819,819,819,0
20250508,142700,765117334,819,819,820,819,1228
20250508,142600,764111597,823,823,823,823,0
20250508,142500,764111597,823,823,823,823,0
20250508,142400,764111597,823,823,823,823,0
20250508,142300,764111597,823,823,823,819,5005
20250508,142200,760012494,819,823,823,819,1414
20250508,142100,758854110,823,823,823,823,1
20250508,142000,758853287,822,822,822,822,0
20250508,141900,758853287,822,822,822,822,1849
20250508,141800,757333409,822,822,822,822,1
20250508,141700,757332587,819,819,819,819,777
20250508,141600,756696224,822,822,822,822,0
20250508,141500,756696224,822,822,822,822,0
20250508,141400,756696224,822,822,822,822,0
20250508,141300,756696224,822,822,822,822,0
20250508,141200,756696224,822,822,822,822,0
20250508,141100,756696224,822,822,822,822,497
20250508,141000,756287690,819,819,819,819,2000
20250508,140900,754649690,819,819,819,819,0
20250508,140800,754649690,819,819,819,819,0
20250508,140700,754649690,819,819,819,819,261
20250508,140600,754435931,819,822,822,819,1060
20250508,140500,753566626,823,822,823,822,471
20250508,140400,753179403,822,822,822,822,500
20250508,140300,752768403,823,821,823,821,1080
20250508,140200,751881141,821,821,821,821,69
20250508,140100,751824492,822,822,822,822,19
20250508,140000,751808874,822,822,822,822,70
20250508,135900,751751334,824,824,824,824,0
20250508,135800,751751334,824,824,824,824,0
20250508,135700,751751334,824,824,824,824,1
20250508,135600,751750510,826,826,826,826,1
20250508,135500,751749684,820,820,820,820,5
20250508,135400,751745584,826,826,826,826,0
20250508,135300,751745584,826,826,826,826,1
20250508,135200,751744758,821,821,821,821,3769
20250508,135100,748650409,821,821,821,821,1
20250508,135000,748649588,821,821,821,821,216
20250508,134900,748472252,827,827,827,827,0
20250508,134800,748472252,827,825,827,821,1301
20250508,134700,747400002,827,827,827,827,1
20250508,134600,747399175,821,821,821,821,0
20250508,134500,747399175,821,826,827,821,112
20250508,134400,747307212,828,828,828,828,0
20250508,134300,747307212,828,825,828,820,3498
20250508,134200,744422943,825,821,828,820,6928
20250508,134100,738740900,820,829,829,820,1914
20250508,134000,737169327,820,825,829,820,4873
20250508,133900,733163225,825,827,827,825,71
20250508,133800,733104608,828,828,828,828,328
20250508,133700,732833024,831,831,831,831,0
20250508,133600,732833024,831,831,831,831,1
20250508,133500,732832193,830,830,830,830,1
20250508,133400,732831363,827,828,828,827,73
20250508,133300,732770920,827,827,827,827,0
20250508,133200,732770920,827,828,828,827,414
20250508,133100,732428410,832,832,832,832,1
20250508,133000,732427578,828,828,828,828,0
20250508,132900,732427578,828,828,828,828,0
20250508,132800,732427578,828,839,839,827,299
20250508,132700,732180114,827,835,840,827,6585
20250508,132600,726727437,835,831,835,831,125
20250508,132500,726623155,831,831,831,831,41
20250508,132400,726589084,835,835,835,835,0
20250508,132300,726589084,835,835,835,835,0
20250508,132200,726589084,835,830,835,830,11
20250508,132100,726579949,828,828,828,828,0
20250508,132000,726579949,828,836,836,828,1969
20250508,131900,724949545,836,836,836,836,1
20250508,131800,724948709,827,829,829,827,527
20250508,131700,724512296,836,829,836,829,11
20250508,131600,724503170,835,835,835,835,0
20250508,131500,724503170,835,835,835,835,2500
20250508,131400,722415670,839,839,839,839,1
20250508,131300,722414831,835,835,835,835,821
20250508,131200,721729296,835,826,835,826,1715
20250508,131100,720299014,835,835,835,835,1
20250508,131000,720298179,836,836,836,836,959
20250508,130900,719496455,836,838,840,836,1677
20250508,130800,718088969,838,832,838,832,7327
20250508,130700,711973407,831,828,831,828,5273
20250508,130600,707597208,830,830,830,830,36
20250508,130500,707567328,830,830,830,829,1423
20250508,130400,706387283,830,829,830,829,2071
20250508,130300,704669907,829,822,829,821,544
20250508,130200,704220142,821,821,821,821,24
20250508,130100,704200438,827,827,827,821,405
20250508,130000,703867903,829,829,829,829,1
20250508,125900,703867074,829,829,829,829,4
20250508,125800,703863758,829,823,829,820,1292
20250508,125700,702803726,823,823,823,823,18
20250508,125600,702788912,823,830,830,823,95
20250508,125500,702710657,833,833,833,833,0
20250508,125400,702710657,833,833,833,833,3
20250508,125300,702708158,833,820,833,820,5852
20250508,125200,697858998,824,823,824,823,5
20250508,125100,697854879,818,818,818,818,0
20250508,125000,697854879,818,819,819,818,6231
20250508,124900,692755407,819,822,822,818,4501
20250508,124800,689066811,831,831,831,831,1
20250508,124700,689065980,822,823,831,822,2141
20250508,124600,687303849,832,832,832,832,20947
20250508,124500,669875945,832,832,832,832,0
20250508,124400,669875945,832,832,832,832,0
20250508,124300,669875945,832,836,836,821,1202
20250508,124200,668871364,837,819,837,819,1581
20250508,124100,667556416,829,823,829,819,5682
20250508,124000,662870320,817,821,821,817,7298
20250508,123900,656899412,825,821,825,821,67
20250508,123800,656844157,825,825,825,825,0
20250508,123700,656844157,825,825,825,825,0
20250508,123600,656844157,825,825,825,825,2
20250508,123500,656842507,825,826,826,825,1212
20250508,123400,655841396,826,826,826,826,5
20250508,123300,655837266,827,827,827,827,190
20250508,123200,655680136,828,818,828,818,699
20250508,123100,655104222,818,818,818,818,0
20250508,123000,655104222,818,818,818,818,0
20250508,122900,655104222,818,818,818,818,4
20250508,122800,655100950,818,818,818,818,0
20250508,122700,655100950,818,818,818,818,18
20250508,122600,655086226,817,819,819,817,2481
20250508,122500,653057645,818,820,820,818,168
20250508,122400,652920161,820,828,829,820,200
20250508,122300,652755341,828,824,828,824,152
20250508,122200,652629926,824,823,824,823,485
20250508,122100,652230360,823,823,823,823,1310
20250508,122000,651152230,823,820,823,820,618
20250508,121900,650645121,816,817,820,816,1490
20250508,121800,649428177,817,817,817,817,27
20250508,121700,649406118,817,822,822,816,4267
20250508,121600,645918223,824,820,824,820,264
20250508,121500,645701739,824,824,824,823,203
20250508,121400,645534667,826,824,827,820,5903
20250508,121300,640691810,827,823,827,823,2
20250508,121200,640690160,829,823,829,823,2
20250508,121100,640688508,829,828,829,823,193
20250508,121000,640529294,828,823,828,823,37
20250508,120900,640498724,830,830,830,830,0
20250508,120800,640498724,830,830,830,830,0
20250508,120700,640498724,830,830,830,830,5
20250508,120600,640494574,830,827,830,827,192
20250508,120500,640335757,827,823,827,823,1772
20250508,120400,638873393,822,823,824,822,929
20250508,120300,638108853,823,825,825,823,788
20250508,120200,637459007,827,827,827,821,5242
20250508,120100,633137977,828,832,832,826,811
20250508,120000,632467084,836,835,836,832,29
20250508,115900,632442877,838,838,838,838,3
20250508,115800,632440363,836,838,839,836,1652
20250508,115700,631055340,840,847,854,838,5742
20250508,115600,626168462,847,847,849,835,7486
20250508,115500,619828147,847,838,850,837,6004
20250508,115400,614765529,839,831,845,831,3753
20250508,115300,611635723,831,824,832,821,4246
20250508,115200,608122710,824,823,825,821,3295
20250508,115100,605405465,823,824,824,823,5
20250508,115000,605401349,826,822,826,822,1633
20250508,114900,604059019,824,826,826,824,440
20250508,114800,603696436,824,824,824,824,215
20250508,114700,603519276,824,824,824,819,938
20250508,114600,602749538,824,817,824,817,1011
20250508,114500,601918593,820,820,824,816,717
20250508,114400,601331286,817,821,821,816,16240
20250508,114300,588040155,821,828,828,820,3884
20250508,114200,584851288,828,838,838,820,9245
20250508,114100,577219172,837,839,845,837,1482
20250508,114000,575975822,839,841,841,839,3401
20250508,113900,573118542,841,846,856,835,10825
20250508,113800,563980052,846,828,860,828,24970
20250508,113700,542995257,825,839,844,825,16345
20250508,113600,529405383,835,841,850,835,9723
20250508,113500,521237789,841,846,850,840,14006
20250508,113400,509442481,844,846,849,843,22712
20250508,113300,490276113,846,847,849,846,1861
20250508,113200,488700915,847,858,858,845,11275
20250508,113100,479106867,857,873,874,857,20886
20250508,113000,461110113,874,854,874,850,13658
20250508,112900,449315150,849,846,849,843,23394
20250508,112800,429570701,847,869,869,847,9849
20250508,112700,421177134,869,855,874,843,14925
20250508,112600,408312466,859,879,888,837,60881
20250508,112500,355327439,885,854,887,854,56462
20250508,112400,305982249,857,853,858,851,8696
20250508,112300,298545414,857,839,860,838,24388
20250508,112200,277822974,842,855,855,834,12802
20250508,112100,267052612,849,857,857,844,22153
20250508,112000,248166947,853,857,866,853,16070
20250508,111900,234388190,856,860,860,850,15271
20250508,111800,221313434,856,835,869,834,16273
20250508,111700,207484018,834,836,849,832,3853
20250508,111600,204256798,848,850,850,830,19715
20250508,111500,187729408,850,872,876,843,39790
20250508,111400,153687028,873,866,889,852,59652
20250508,111300,101761640,924,924,924,924,0
20250508,111200,101761640,924,924,924,924,60307
20250508,111100,46037972,828,828,828,828,0
20250508,111000,46037972,828,828,828,828,0
20250508,110900,46037972,828,799,830,799,10041
20250508,110800,37746618,805,770,805,770,5001
20250508,110700,33808288,770,770,770,770,0
20250508,110600,33808288,770,770,770,770,0
20250508,110500,33808288,770,771,771,770,1310
20250508,110400,32799488,770,770,770,770,0
20250508,110300,32799488,770,770,770,770,0
20250508,110200,32799488,770,770,770,770,0
20250508,110100,32799488,770,770,770,770,0
20250508,110000,32799488,770,771,771,770,5500
20250508,105900,28561073,771,771,771,771,0
20250508,105800,28561073,771,772,772,771,184
20250508,105700,28419196,771,771,771,771,126
20250508,105600,28322050,771,772,772,771,459
20250508,105500,27968064,770,770,770,770,0
20250508,105400,27968064,770,770,770,770,0
20250508,105300,27968064,770,775,775,770,7000
20250508,105200,22564256,780,780,780,780,0
20250508,105100,22564256,780,780,780,780,0
20250508,105000,22564256,780,780,780,780,0
20250508,104900,22564256,780,780,780,780,0
20250508,104800,22564256,780,780,780,780,0
20250508,104700,22564256,780,775,780,775,200
20250508,104600,22408397,774,774,774,774,0
20250508,104500,22408397,774,774,774,774,6
20250508,104400,22403753,774,774,774,774,30
20250508,104300,22380533,774,774,774,774,0
20250508,104200,22380533,774,774,774,774,1
20250508,104100,22379759,780,780,780,780,0
20250508,104000,22379759,780,780,780,780,0
20250508,103900,22379759,780,779,780,779,311
20250508,103800,22137485,779,779,779,779,1
20250508,103700,22136706,780,780,780,780,0
20250508,103600,22136706,780,780,780,780,0
20250508,103500,22136706,780,778,780,778,618
20250508,103400,21655001,774,774,774,774,0
20250508,103300,21655001,774,774,774,774,0
20250508,103200,21655001,774,774,774,774,1
20250508,103100,21654227,775,775,775,775,41
20250508,103000,21622452,775,775,775,775,0
20250508,102900,21622452,775,775,775,775,220
20250508,102800,21451952,775,775,775,775,0
20250508,102700,21451952,775,776,776,775,10
20250508,102600,21444200,777,777,777,777,0
20250508,102500,21444200,777,777,777,777,0
20250508,102400,21444200,777,778,778,777,440
20250508,102300,21102300,777,778,778,777,2
20250508,102200,21100745,777,777,777,777,0
20250508,102100,21100745,777,777,777,777,0
20250508,102000,21100745,777,777,777,777,1
20250508,101900,21099968,777,777,777,777,27
20250508,101800,21078989,777,777,777,777,0
20250508,101700,21078989,777,777,777,777,1
20250508,101600,21078212,777,777,777,777,1
20250508,101500,21077435,778,778,778,778,3
20250508,101400,21075101,777,777,777,777,20
20250508,101300,21059561,777,777,777,777,0
20250508,101200,21059561,777,777,777,777,30
20250508,101100,21036251,779,778,779,778,10
20250508,101000,21028466,778,778,778,778,10
20250508,100900,21020686,777,777,777,777,0
20250508,100800,21020686,777,777,777,777,0
20250508,100700,21020686,777,777,777,777,20
20250508,100600,21005146,777,777,777,777,0
20250508,100500,21005146,777,777,777,777,0
20250508,100400,21005146,777,777,777,777,0
20250508,100300,21005146,777,777,777,777,100
20250508,100200,20927446,777,777,777,777,0
20250508,100100,20927446,777,777,777,777,0
20250508,100000,20927446,777,776,777,775,2403
20250508,095900,19064718,777,777,777,777,0
20250508,095800,19064718,777,777,777,777,0
20250508,095700,19064718,777,777,777,777,0
20250508,095600,19064718,777,777,777,777,156
20250508,095500,18943506,778,778,778,778,0
20250508,095400,18943506,778,778,778,778,0
20250508,095300,18943506,778,778,778,778,5
20250508,095200,18939616,778,778,778,778,0
20250508,095100,18939616,778,778,778,778,0
20250508,095000,18939616,778,777,778,777,51
20250508,094900,18899988,777,777,777,777,0
20250508,094800,18899988,777,777,777,777,0
20250508,094700,18899988,777,777,777,777,1
20250508,094600,18899211,773,773,773,773,162
20250508,094500,18773985,775,780,780,775,2444
20250508,094400,16877961,777,777,777,777,99
20250508,094300,16801038,777,777,777,777,1
20250508,094200,16800261,776,776,776,776,0
20250508,094100,16800261,776,776,776,776,0
20250508,094000,16800261,776,776,776,776,343
20250508,093900,16534093,781,781,781,780,12
20250508,093800,16524722,775,781,781,775,7635
20250508,093700,10567929,781,781,781,781,0
20250508,093600,10567929,781,781,781,781,0
20250508,093500,10567929,781,781,781,781,1
20250508,093400,10567148,781,781,782,781,12
20250508,093300,10557766,786,786,786,786,0
20250508,093200,10557766,786,783,786,783,94
20250508,093100,10483946,782,782,782,782,10
20250508,093000,10476126,781,781,781,781,258
20250508,092900,10274628,784,784,784,784,0
20250508,092800,10274628,784,784,784,784,500
20250508,092700,9882628,785,785,785,785,0
20250508,092600,9882628,785,782,785,782,7
20250508,092500,9877145,781,781,781,781,2
20250508,092400,9875583,781,781,781,781,4
20250508,092300,9872459,781,781,781,781,6
20250508,092200,9867773,782,782,782,782,6
20250508,092100,9863081,780,780,780,780,0
20250508,092000,9863081,780,780,780,780,0
20250508,091900,9863081,780,781,781,780,2
20250508,091800,9861520,781,781,781,781,1
20250508,091700,9860739,780,780,780,780,0
20250508,091600,9860739,780,780,780,780,11
20250508,091500,9852159,781,781,781,781,0
20250508,091400,9852159,781,781,781,781,1078
20250508,091300,9010241,781,781,781,781,2
20250508,091200,9008679,781,782,782,781,60
20250508,091100,8961760,782,780,783,780,23
20250508,091000,8943803,786,782,786,780,2111
20250508,090900,7296510,784,784,784,784,1
20250508,090800,7295726,783,783,784,783,9
20250508,090700,7288678,784,784,784,781,1054
20250508,090600,6462748,787,787,788,786,15
20250508,090500,6450946,788,786,788,786,5
20250508,090400,6447010,791,791,791,791,1
20250508,090300,6446219,791,791,791,791,1
20250508,090200,6445428,784,784,784,784,0
20250508,090100,6445428,784,782,784,780,7323
20250508,090000,724853,782,796,796,782,910
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193800 801303639 830 830 830 830 2981
3 20250508 193700 801303639 830 830 830 830 0
4 20250508 193600 801303639 830 830 830 830 0
5 20250508 193500 801303639 830 830 830 830 0
6 20250508 193400 801303639 830 830 830 830 0
7 20250508 193300 801303639 830 830 830 830 0
8 20250508 193200 801303639 830 830 830 830 0
9 20250508 193100 801303639 830 830 830 830 0
10 20250508 193000 801303639 830 830 830 830 0
11 20250508 192900 801303639 830 830 830 830 0
12 20250508 192800 801303639 830 830 830 830 0
13 20250508 192700 801303639 830 830 830 830 0
14 20250508 192600 801303639 830 830 830 830 0
15 20250508 192500 801303639 830 830 830 830 0
16 20250508 192400 801303639 830 830 830 830 0
17 20250508 192300 801303639 830 830 830 830 0
18 20250508 192200 801303639 830 830 830 830 0
19 20250508 192100 801303639 830 830 830 830 0
20 20250508 192000 801303639 830 830 830 830 0
21 20250508 191900 801303639 830 830 830 830 0
22 20250508 191800 801303639 830 830 830 830 0
23 20250508 191700 801303639 830 830 830 830 0
24 20250508 191600 801303639 830 830 830 830 0
25 20250508 191500 801303639 830 830 830 830 0
26 20250508 191400 801303639 830 830 830 830 0
27 20250508 191300 801303639 830 830 830 830 0
28 20250508 191200 801303639 830 830 830 830 0
29 20250508 191100 801303639 830 830 830 830 0
30 20250508 191000 801303639 830 830 830 830 0
31 20250508 190900 801303639 830 830 830 830 0
32 20250508 190800 801303639 830 830 830 830 2981
33 20250508 190700 801303639 830 830 830 830 0
34 20250508 190600 801303639 830 830 830 830 0
35 20250508 190500 801303639 830 830 830 830 0
36 20250508 190400 801303639 830 830 830 830 0
37 20250508 190300 801303639 830 830 830 830 0
38 20250508 190200 801303639 830 830 830 830 0
39 20250508 190100 801303639 830 830 830 830 0
40 20250508 190000 801303639 830 830 830 830 0
41 20250508 185900 801303639 830 830 830 830 0
42 20250508 185800 801303639 830 830 830 830 0
43 20250508 185700 801303639 830 830 830 830 0
44 20250508 185600 801303639 830 830 830 830 0
45 20250508 185500 801303639 830 830 830 830 0
46 20250508 185400 801303639 830 830 830 830 0
47 20250508 185300 801303639 830 830 830 830 0
48 20250508 185200 801303639 830 830 830 830 0
49 20250508 185100 801303639 830 830 830 830 0
50 20250508 185000 801303639 830 830 830 830 0
51 20250508 184900 801303639 830 830 830 830 0
52 20250508 184800 801303639 830 830 830 830 0
53 20250508 184700 801303639 830 830 830 830 0
54 20250508 184600 801303639 830 830 830 830 0
55 20250508 184500 801303639 830 830 830 830 0
56 20250508 184400 801303639 830 830 830 830 0
57 20250508 184300 801303639 830 830 830 830 0
58 20250508 184200 801303639 830 830 830 830 0
59 20250508 184100 801303639 830 830 830 830 0
60 20250508 184000 801303639 830 830 830 830 0
61 20250508 183900 801303639 830 830 830 830 0
62 20250508 183800 801303639 830 830 830 830 2981
63 20250508 183700 801303639 830 830 830 830 0
64 20250508 183600 801303639 830 830 830 830 0
65 20250508 183500 801303639 830 830 830 830 0
66 20250508 183400 801303639 830 830 830 830 0
67 20250508 183300 801303639 830 830 830 830 0
68 20250508 183200 801303639 830 830 830 830 0
69 20250508 183100 801303639 830 830 830 830 0
70 20250508 183000 801303639 830 830 830 830 0
71 20250508 182900 801303639 830 830 830 830 0
72 20250508 182800 801303639 830 830 830 830 0
73 20250508 182700 801303639 830 830 830 830 0
74 20250508 182600 801303639 830 830 830 830 0
75 20250508 182500 801303639 830 830 830 830 0
76 20250508 182400 801303639 830 830 830 830 0
77 20250508 182300 801303639 830 830 830 830 0
78 20250508 182200 801303639 830 830 830 830 0
79 20250508 182100 801303639 830 830 830 830 0
80 20250508 182000 801303639 830 830 830 830 0
81 20250508 181900 801303639 830 830 830 830 0
82 20250508 181800 801303639 830 830 830 830 0
83 20250508 181700 801303639 830 830 830 830 0
84 20250508 181600 801303639 830 830 830 830 0
85 20250508 181500 801303639 830 830 830 830 0
86 20250508 181400 801303639 830 830 830 830 0
87 20250508 181300 801303639 830 830 830 830 0
88 20250508 181200 801303639 830 830 830 830 0
89 20250508 181100 801303639 830 830 830 830 0
90 20250508 181000 801303639 830 830 830 830 0
91 20250508 180900 801303639 830 830 830 830 0
92 20250508 180800 801303639 830 830 830 830 2981
93 20250508 180700 801303639 830 830 830 830 0
94 20250508 180600 801303639 830 830 830 830 0
95 20250508 180500 801303639 830 830 830 830 0
96 20250508 180400 801303639 830 830 830 830 0
97 20250508 180300 801303639 830 830 830 830 0
98 20250508 180200 801303639 830 830 830 830 0
99 20250508 180100 801303639 830 830 830 830 0
100 20250508 180000 801303639 830 830 830 830 0
101 20250508 175900 801303639 830 830 830 830 0
102 20250508 175800 801303639 830 830 830 830 0
103 20250508 175700 801303639 830 830 830 830 0
104 20250508 175600 801303639 830 830 830 830 0
105 20250508 175500 801303639 830 830 830 830 0
106 20250508 175400 801303639 830 830 830 830 0
107 20250508 175300 801303639 830 830 830 830 0
108 20250508 175200 801303639 830 830 830 830 0
109 20250508 175100 801303639 830 830 830 830 0
110 20250508 175000 801303639 830 830 830 830 0
111 20250508 174900 801303639 830 830 830 830 0
112 20250508 174800 801303639 830 830 830 830 0
113 20250508 174700 801303639 830 830 830 830 0
114 20250508 174600 801303639 830 830 830 830 0
115 20250508 174500 801303639 830 830 830 830 0
116 20250508 174400 801303639 830 830 830 830 0
117 20250508 174300 801303639 830 830 830 830 0
118 20250508 174200 801303639 830 830 830 830 0
119 20250508 174100 801303639 830 830 830 830 0
120 20250508 174000 801303639 830 830 830 830 0
121 20250508 173900 801303639 830 830 830 830 0
122 20250508 173800 801303639 830 830 830 830 2981
123 20250508 173700 801303639 830 830 830 830 0
124 20250508 173600 801303639 830 830 830 830 0
125 20250508 173500 801303639 830 830 830 830 0
126 20250508 173400 801303639 830 830 830 830 0
127 20250508 173300 801303639 830 830 830 830 0
128 20250508 173200 801303639 830 830 830 830 0
129 20250508 173100 801303639 830 830 830 830 0
130 20250508 173000 801303639 830 830 830 830 0
131 20250508 172900 801303639 830 830 830 830 0
132 20250508 172800 801303639 830 830 830 830 0
133 20250508 172700 801303639 830 830 830 830 0
134 20250508 172600 801303639 830 830 830 830 0
135 20250508 172500 801303639 830 830 830 830 0
136 20250508 172400 801303639 830 830 830 830 0
137 20250508 172300 801303639 830 830 830 830 0
138 20250508 172200 801303639 830 830 830 830 0
139 20250508 172100 801303639 830 830 830 830 0
140 20250508 172000 801303639 830 830 830 830 0
141 20250508 171900 801303639 830 830 830 830 0
142 20250508 171800 801303639 830 830 830 830 0
143 20250508 171700 801303639 830 830 830 830 0
144 20250508 171600 801303639 830 830 830 830 0
145 20250508 171500 801303639 830 830 830 830 0
146 20250508 171400 801303639 830 830 830 830 0
147 20250508 171300 801303639 830 830 830 830 0
148 20250508 171200 801303639 830 830 830 830 0
149 20250508 171100 801303639 830 830 830 830 0
150 20250508 171000 801303639 830 830 830 830 0
151 20250508 170900 801303639 830 830 830 830 0
152 20250508 170800 801303639 830 830 830 830 2981
153 20250508 170700 801303639 830 830 830 830 0
154 20250508 170600 801303639 830 830 830 830 0
155 20250508 170500 801303639 830 830 830 830 0
156 20250508 170400 801303639 830 830 830 830 0
157 20250508 170300 801303639 830 830 830 830 0
158 20250508 170200 801303639 830 830 830 830 0
159 20250508 170100 801303639 830 830 830 830 0
160 20250508 170000 801303639 830 830 830 830 0
161 20250508 165900 801303639 830 830 830 830 0
162 20250508 165800 801303639 830 830 830 830 0
163 20250508 165700 801303639 830 830 830 830 0
164 20250508 165600 801303639 830 830 830 830 0
165 20250508 165500 801303639 830 830 830 830 0
166 20250508 165400 801303639 830 830 830 830 0
167 20250508 165300 801303639 830 830 830 830 0
168 20250508 165200 801303639 830 830 830 830 0
169 20250508 165100 801303639 830 830 830 830 0
170 20250508 165000 801303639 830 830 830 830 0
171 20250508 164900 801303639 830 830 830 830 0
172 20250508 164800 801303639 830 830 830 830 0
173 20250508 164700 801303639 830 830 830 830 0
174 20250508 164600 801303639 830 830 830 830 0
175 20250508 164500 801303639 830 830 830 830 0
176 20250508 164400 801303639 830 830 830 830 0
177 20250508 164300 801303639 830 830 830 830 0
178 20250508 164200 801303639 830 830 830 830 0
179 20250508 164100 801303639 830 830 830 830 0
180 20250508 164000 801303639 830 830 830 830 0
181 20250508 163900 801303639 830 830 830 830 0
182 20250508 163800 801303639 830 830 830 830 2981
183 20250508 163700 801303639 830 830 830 830 0
184 20250508 163600 801303639 830 830 830 830 0
185 20250508 163500 801303639 830 830 830 830 0
186 20250508 163400 801303639 830 830 830 830 0
187 20250508 163300 801303639 830 830 830 830 0
188 20250508 163200 801303639 830 830 830 830 0
189 20250508 163100 801303639 830 830 830 830 0
190 20250508 163000 801303639 830 830 830 830 0
191 20250508 162900 801303639 830 830 830 830 0
192 20250508 162800 801303639 830 830 830 830 0
193 20250508 162700 801303639 830 830 830 830 0
194 20250508 162600 801303639 830 830 830 830 0
195 20250508 162500 801303639 830 830 830 830 0
196 20250508 162400 801303639 830 830 830 830 0
197 20250508 162300 801303639 830 830 830 830 0
198 20250508 162200 801303639 830 830 830 830 0
199 20250508 162100 801303639 830 830 830 830 0
200 20250508 162000 801303639 830 830 830 830 0
201 20250508 161900 801303639 830 830 830 830 0
202 20250508 161800 801303639 830 830 830 830 0
203 20250508 161700 801303639 830 830 830 830 0
204 20250508 161600 801303639 830 830 830 830 0
205 20250508 161500 801303639 830 830 830 830 0
206 20250508 161400 801303639 830 830 830 830 0
207 20250508 161300 801303639 830 830 830 830 0
208 20250508 161200 801303639 830 830 830 830 0
209 20250508 161100 801303639 830 830 830 830 0
210 20250508 161000 801303639 830 830 830 830 0
211 20250508 160900 801303639 830 830 830 830 0
212 20250508 160800 801303639 830 830 830 830 2981
213 20250508 160700 801303639 830 830 830 830 0
214 20250508 160600 801303639 830 830 830 830 0
215 20250508 160500 801303639 830 830 830 830 0
216 20250508 160400 801303639 830 830 830 830 0
217 20250508 160300 801303639 830 830 830 830 0
218 20250508 160200 801303639 830 830 830 830 0
219 20250508 160100 801303639 830 830 830 830 0
220 20250508 160000 801303639 830 830 830 830 0
221 20250508 155900 801303639 830 830 830 830 0
222 20250508 155800 801303639 830 830 830 830 0
223 20250508 155700 801303639 830 830 830 830 0
224 20250508 155600 801303639 830 830 830 830 0
225 20250508 155500 801303639 830 830 830 830 0
226 20250508 155400 801303639 830 830 830 830 0
227 20250508 155300 801303639 830 830 830 830 0
228 20250508 155200 801303639 830 830 830 830 0
229 20250508 155100 801303639 830 830 830 830 0
230 20250508 155000 801303639 830 830 830 830 0
231 20250508 154900 801303639 830 830 830 830 0
232 20250508 154800 801303639 830 830 830 830 0
233 20250508 154700 801303639 830 830 830 830 0
234 20250508 154600 801303639 830 830 830 830 0
235 20250508 154500 801303639 830 830 830 830 0
236 20250508 154400 801303639 830 830 830 830 0
237 20250508 154300 801303639 830 830 830 830 0
238 20250508 154200 801303639 830 830 830 830 0
239 20250508 154100 801303639 830 830 830 830 0
240 20250508 154000 801303639 830 830 830 830 0
241 20250508 153900 801303639 830 830 830 830 0
242 20250508 153800 801303639 830 830 830 830 2981
243 20250508 153700 801303639 830 830 830 830 0
244 20250508 153600 801303639 830 830 830 830 0
245 20250508 153500 801303639 830 830 830 830 0
246 20250508 153400 801303639 830 830 830 830 0
247 20250508 153300 801303639 830 830 830 830 0
248 20250508 153200 801303639 830 830 830 830 0
249 20250508 153100 801303639 830 830 830 830 0
250 20250508 153000 801303639 830 830 830 830 2981
251 20250508 152900 798829409 837 837 837 837 0
252 20250508 152800 798829409 837 837 837 837 0
253 20250508 152700 798829409 837 837 837 837 0
254 20250508 152600 798829409 837 837 837 837 0
255 20250508 152500 798829409 837 837 837 837 0
256 20250508 152400 798829409 837 837 837 837 0
257 20250508 152300 798829409 837 837 837 837 0
258 20250508 152200 798829409 837 837 837 837 0
259 20250508 152100 798829409 837 837 837 837 0
260 20250508 152000 798829409 837 837 837 837 0
261 20250508 151900 798829409 837 834 837 826 3077
262 20250508 151800 796260087 834 832 834 832 242
263 20250508 151700 796058741 824 824 824 824 0
264 20250508 151600 796058741 824 824 824 824 0
265 20250508 151500 796058741 824 824 824 824 0
266 20250508 151400 796058741 824 825 825 824 2800
267 20250508 151300 793751173 830 830 830 830 2100
268 20250508 151200 792008173 829 829 829 829 0
269 20250508 151100 792008173 829 828 829 828 446
270 20250508 151000 791638551 829 829 829 829 38
271 20250508 150900 791607049 824 826 826 824 1040
272 20250508 150800 790750082 829 829 829 829 5
273 20250508 150700 790745937 829 829 829 829 23
274 20250508 150600 790726870 829 829 829 829 0
275 20250508 150500 790726870 829 829 829 829 0
276 20250508 150400 790726870 829 832 832 829 991
277 20250508 150300 789904136 832 832 832 832 205
278 20250508 150200 789733576 837 837 837 837 0
279 20250508 150100 789733576 837 837 837 835 2391
280 20250508 150000 787733669 837 837 837 837 109
281 20250508 145900 787642436 837 837 837 837 0
282 20250508 145800 787642436 837 837 837 837 0
283 20250508 145700 787642436 837 825 837 824 3952
284 20250508 145600 784383080 839 839 839 839 0
285 20250508 145500 784383080 839 838 839 838 372
286 20250508 145400 784071072 839 839 839 839 0
287 20250508 145300 784071072 839 838 839 838 1495
288 20250508 145200 782817589 828 828 828 828 0
289 20250508 145100 782817589 828 828 828 828 0
290 20250508 145000 782817589 828 836 839 828 937
291 20250508 144900 782032889 836 836 836 836 0
292 20250508 144800 782032889 836 827 836 827 5830
293 20250508 144700 777170073 828 828 828 828 0
294 20250508 144600 777170073 828 828 828 828 0
295 20250508 144500 777170073 828 828 828 828 0
296 20250508 144400 777170073 828 828 828 828 0
297 20250508 144300 777170073 828 827 829 827 810
298 20250508 144200 776499348 826 826 826 826 0
299 20250508 144100 776499348 826 822 826 822 6034
300 20250508 144000 771532369 823 823 823 823 0
301 20250508 143900 771532369 823 823 823 823 5448
302 20250508 143800 767048665 823 823 823 823 2
303 20250508 143700 767047019 823 822 823 822 1498
304 20250508 143600 765814341 821 819 821 819 175
305 20250508 143500 765670986 819 819 819 819 0
306 20250508 143400 765670986 819 819 819 819 1
307 20250508 143300 765670167 819 823 823 819 4
308 20250508 143200 765666887 823 823 823 823 0
309 20250508 143100 765666887 823 823 823 823 1
310 20250508 143000 765666064 819 819 819 819 670
311 20250508 142900 765117334 819 819 819 819 0
312 20250508 142800 765117334 819 819 819 819 0
313 20250508 142700 765117334 819 819 820 819 1228
314 20250508 142600 764111597 823 823 823 823 0
315 20250508 142500 764111597 823 823 823 823 0
316 20250508 142400 764111597 823 823 823 823 0
317 20250508 142300 764111597 823 823 823 819 5005
318 20250508 142200 760012494 819 823 823 819 1414
319 20250508 142100 758854110 823 823 823 823 1
320 20250508 142000 758853287 822 822 822 822 0
321 20250508 141900 758853287 822 822 822 822 1849
322 20250508 141800 757333409 822 822 822 822 1
323 20250508 141700 757332587 819 819 819 819 777
324 20250508 141600 756696224 822 822 822 822 0
325 20250508 141500 756696224 822 822 822 822 0
326 20250508 141400 756696224 822 822 822 822 0
327 20250508 141300 756696224 822 822 822 822 0
328 20250508 141200 756696224 822 822 822 822 0
329 20250508 141100 756696224 822 822 822 822 497
330 20250508 141000 756287690 819 819 819 819 2000
331 20250508 140900 754649690 819 819 819 819 0
332 20250508 140800 754649690 819 819 819 819 0
333 20250508 140700 754649690 819 819 819 819 261
334 20250508 140600 754435931 819 822 822 819 1060
335 20250508 140500 753566626 823 822 823 822 471
336 20250508 140400 753179403 822 822 822 822 500
337 20250508 140300 752768403 823 821 823 821 1080
338 20250508 140200 751881141 821 821 821 821 69
339 20250508 140100 751824492 822 822 822 822 19
340 20250508 140000 751808874 822 822 822 822 70
341 20250508 135900 751751334 824 824 824 824 0
342 20250508 135800 751751334 824 824 824 824 0
343 20250508 135700 751751334 824 824 824 824 1
344 20250508 135600 751750510 826 826 826 826 1
345 20250508 135500 751749684 820 820 820 820 5
346 20250508 135400 751745584 826 826 826 826 0
347 20250508 135300 751745584 826 826 826 826 1
348 20250508 135200 751744758 821 821 821 821 3769
349 20250508 135100 748650409 821 821 821 821 1
350 20250508 135000 748649588 821 821 821 821 216
351 20250508 134900 748472252 827 827 827 827 0
352 20250508 134800 748472252 827 825 827 821 1301
353 20250508 134700 747400002 827 827 827 827 1
354 20250508 134600 747399175 821 821 821 821 0
355 20250508 134500 747399175 821 826 827 821 112
356 20250508 134400 747307212 828 828 828 828 0
357 20250508 134300 747307212 828 825 828 820 3498
358 20250508 134200 744422943 825 821 828 820 6928
359 20250508 134100 738740900 820 829 829 820 1914
360 20250508 134000 737169327 820 825 829 820 4873
361 20250508 133900 733163225 825 827 827 825 71
362 20250508 133800 733104608 828 828 828 828 328
363 20250508 133700 732833024 831 831 831 831 0
364 20250508 133600 732833024 831 831 831 831 1
365 20250508 133500 732832193 830 830 830 830 1
366 20250508 133400 732831363 827 828 828 827 73
367 20250508 133300 732770920 827 827 827 827 0
368 20250508 133200 732770920 827 828 828 827 414
369 20250508 133100 732428410 832 832 832 832 1
370 20250508 133000 732427578 828 828 828 828 0
371 20250508 132900 732427578 828 828 828 828 0
372 20250508 132800 732427578 828 839 839 827 299
373 20250508 132700 732180114 827 835 840 827 6585
374 20250508 132600 726727437 835 831 835 831 125
375 20250508 132500 726623155 831 831 831 831 41
376 20250508 132400 726589084 835 835 835 835 0
377 20250508 132300 726589084 835 835 835 835 0
378 20250508 132200 726589084 835 830 835 830 11
379 20250508 132100 726579949 828 828 828 828 0
380 20250508 132000 726579949 828 836 836 828 1969
381 20250508 131900 724949545 836 836 836 836 1
382 20250508 131800 724948709 827 829 829 827 527
383 20250508 131700 724512296 836 829 836 829 11
384 20250508 131600 724503170 835 835 835 835 0
385 20250508 131500 724503170 835 835 835 835 2500
386 20250508 131400 722415670 839 839 839 839 1
387 20250508 131300 722414831 835 835 835 835 821
388 20250508 131200 721729296 835 826 835 826 1715
389 20250508 131100 720299014 835 835 835 835 1
390 20250508 131000 720298179 836 836 836 836 959
391 20250508 130900 719496455 836 838 840 836 1677
392 20250508 130800 718088969 838 832 838 832 7327
393 20250508 130700 711973407 831 828 831 828 5273
394 20250508 130600 707597208 830 830 830 830 36
395 20250508 130500 707567328 830 830 830 829 1423
396 20250508 130400 706387283 830 829 830 829 2071
397 20250508 130300 704669907 829 822 829 821 544
398 20250508 130200 704220142 821 821 821 821 24
399 20250508 130100 704200438 827 827 827 821 405
400 20250508 130000 703867903 829 829 829 829 1
401 20250508 125900 703867074 829 829 829 829 4
402 20250508 125800 703863758 829 823 829 820 1292
403 20250508 125700 702803726 823 823 823 823 18
404 20250508 125600 702788912 823 830 830 823 95
405 20250508 125500 702710657 833 833 833 833 0
406 20250508 125400 702710657 833 833 833 833 3
407 20250508 125300 702708158 833 820 833 820 5852
408 20250508 125200 697858998 824 823 824 823 5
409 20250508 125100 697854879 818 818 818 818 0
410 20250508 125000 697854879 818 819 819 818 6231
411 20250508 124900 692755407 819 822 822 818 4501
412 20250508 124800 689066811 831 831 831 831 1
413 20250508 124700 689065980 822 823 831 822 2141
414 20250508 124600 687303849 832 832 832 832 20947
415 20250508 124500 669875945 832 832 832 832 0
416 20250508 124400 669875945 832 832 832 832 0
417 20250508 124300 669875945 832 836 836 821 1202
418 20250508 124200 668871364 837 819 837 819 1581
419 20250508 124100 667556416 829 823 829 819 5682
420 20250508 124000 662870320 817 821 821 817 7298
421 20250508 123900 656899412 825 821 825 821 67
422 20250508 123800 656844157 825 825 825 825 0
423 20250508 123700 656844157 825 825 825 825 0
424 20250508 123600 656844157 825 825 825 825 2
425 20250508 123500 656842507 825 826 826 825 1212
426 20250508 123400 655841396 826 826 826 826 5
427 20250508 123300 655837266 827 827 827 827 190
428 20250508 123200 655680136 828 818 828 818 699
429 20250508 123100 655104222 818 818 818 818 0
430 20250508 123000 655104222 818 818 818 818 0
431 20250508 122900 655104222 818 818 818 818 4
432 20250508 122800 655100950 818 818 818 818 0
433 20250508 122700 655100950 818 818 818 818 18
434 20250508 122600 655086226 817 819 819 817 2481
435 20250508 122500 653057645 818 820 820 818 168
436 20250508 122400 652920161 820 828 829 820 200
437 20250508 122300 652755341 828 824 828 824 152
438 20250508 122200 652629926 824 823 824 823 485
439 20250508 122100 652230360 823 823 823 823 1310
440 20250508 122000 651152230 823 820 823 820 618
441 20250508 121900 650645121 816 817 820 816 1490
442 20250508 121800 649428177 817 817 817 817 27
443 20250508 121700 649406118 817 822 822 816 4267
444 20250508 121600 645918223 824 820 824 820 264
445 20250508 121500 645701739 824 824 824 823 203
446 20250508 121400 645534667 826 824 827 820 5903
447 20250508 121300 640691810 827 823 827 823 2
448 20250508 121200 640690160 829 823 829 823 2
449 20250508 121100 640688508 829 828 829 823 193
450 20250508 121000 640529294 828 823 828 823 37
451 20250508 120900 640498724 830 830 830 830 0
452 20250508 120800 640498724 830 830 830 830 0
453 20250508 120700 640498724 830 830 830 830 5
454 20250508 120600 640494574 830 827 830 827 192
455 20250508 120500 640335757 827 823 827 823 1772
456 20250508 120400 638873393 822 823 824 822 929
457 20250508 120300 638108853 823 825 825 823 788
458 20250508 120200 637459007 827 827 827 821 5242
459 20250508 120100 633137977 828 832 832 826 811
460 20250508 120000 632467084 836 835 836 832 29
461 20250508 115900 632442877 838 838 838 838 3
462 20250508 115800 632440363 836 838 839 836 1652
463 20250508 115700 631055340 840 847 854 838 5742
464 20250508 115600 626168462 847 847 849 835 7486
465 20250508 115500 619828147 847 838 850 837 6004
466 20250508 115400 614765529 839 831 845 831 3753
467 20250508 115300 611635723 831 824 832 821 4246
468 20250508 115200 608122710 824 823 825 821 3295
469 20250508 115100 605405465 823 824 824 823 5
470 20250508 115000 605401349 826 822 826 822 1633
471 20250508 114900 604059019 824 826 826 824 440
472 20250508 114800 603696436 824 824 824 824 215
473 20250508 114700 603519276 824 824 824 819 938
474 20250508 114600 602749538 824 817 824 817 1011
475 20250508 114500 601918593 820 820 824 816 717
476 20250508 114400 601331286 817 821 821 816 16240
477 20250508 114300 588040155 821 828 828 820 3884
478 20250508 114200 584851288 828 838 838 820 9245
479 20250508 114100 577219172 837 839 845 837 1482
480 20250508 114000 575975822 839 841 841 839 3401
481 20250508 113900 573118542 841 846 856 835 10825
482 20250508 113800 563980052 846 828 860 828 24970
483 20250508 113700 542995257 825 839 844 825 16345
484 20250508 113600 529405383 835 841 850 835 9723
485 20250508 113500 521237789 841 846 850 840 14006
486 20250508 113400 509442481 844 846 849 843 22712
487 20250508 113300 490276113 846 847 849 846 1861
488 20250508 113200 488700915 847 858 858 845 11275
489 20250508 113100 479106867 857 873 874 857 20886
490 20250508 113000 461110113 874 854 874 850 13658
491 20250508 112900 449315150 849 846 849 843 23394
492 20250508 112800 429570701 847 869 869 847 9849
493 20250508 112700 421177134 869 855 874 843 14925
494 20250508 112600 408312466 859 879 888 837 60881
495 20250508 112500 355327439 885 854 887 854 56462
496 20250508 112400 305982249 857 853 858 851 8696
497 20250508 112300 298545414 857 839 860 838 24388
498 20250508 112200 277822974 842 855 855 834 12802
499 20250508 112100 267052612 849 857 857 844 22153
500 20250508 112000 248166947 853 857 866 853 16070
501 20250508 111900 234388190 856 860 860 850 15271
502 20250508 111800 221313434 856 835 869 834 16273
503 20250508 111700 207484018 834 836 849 832 3853
504 20250508 111600 204256798 848 850 850 830 19715
505 20250508 111500 187729408 850 872 876 843 39790
506 20250508 111400 153687028 873 866 889 852 59652
507 20250508 111300 101761640 924 924 924 924 0
508 20250508 111200 101761640 924 924 924 924 60307
509 20250508 111100 46037972 828 828 828 828 0
510 20250508 111000 46037972 828 828 828 828 0
511 20250508 110900 46037972 828 799 830 799 10041
512 20250508 110800 37746618 805 770 805 770 5001
513 20250508 110700 33808288 770 770 770 770 0
514 20250508 110600 33808288 770 770 770 770 0
515 20250508 110500 33808288 770 771 771 770 1310
516 20250508 110400 32799488 770 770 770 770 0
517 20250508 110300 32799488 770 770 770 770 0
518 20250508 110200 32799488 770 770 770 770 0
519 20250508 110100 32799488 770 770 770 770 0
520 20250508 110000 32799488 770 771 771 770 5500
521 20250508 105900 28561073 771 771 771 771 0
522 20250508 105800 28561073 771 772 772 771 184
523 20250508 105700 28419196 771 771 771 771 126
524 20250508 105600 28322050 771 772 772 771 459
525 20250508 105500 27968064 770 770 770 770 0
526 20250508 105400 27968064 770 770 770 770 0
527 20250508 105300 27968064 770 775 775 770 7000
528 20250508 105200 22564256 780 780 780 780 0
529 20250508 105100 22564256 780 780 780 780 0
530 20250508 105000 22564256 780 780 780 780 0
531 20250508 104900 22564256 780 780 780 780 0
532 20250508 104800 22564256 780 780 780 780 0
533 20250508 104700 22564256 780 775 780 775 200
534 20250508 104600 22408397 774 774 774 774 0
535 20250508 104500 22408397 774 774 774 774 6
536 20250508 104400 22403753 774 774 774 774 30
537 20250508 104300 22380533 774 774 774 774 0
538 20250508 104200 22380533 774 774 774 774 1
539 20250508 104100 22379759 780 780 780 780 0
540 20250508 104000 22379759 780 780 780 780 0
541 20250508 103900 22379759 780 779 780 779 311
542 20250508 103800 22137485 779 779 779 779 1
543 20250508 103700 22136706 780 780 780 780 0
544 20250508 103600 22136706 780 780 780 780 0
545 20250508 103500 22136706 780 778 780 778 618
546 20250508 103400 21655001 774 774 774 774 0
547 20250508 103300 21655001 774 774 774 774 0
548 20250508 103200 21655001 774 774 774 774 1
549 20250508 103100 21654227 775 775 775 775 41
550 20250508 103000 21622452 775 775 775 775 0
551 20250508 102900 21622452 775 775 775 775 220
552 20250508 102800 21451952 775 775 775 775 0
553 20250508 102700 21451952 775 776 776 775 10
554 20250508 102600 21444200 777 777 777 777 0
555 20250508 102500 21444200 777 777 777 777 0
556 20250508 102400 21444200 777 778 778 777 440
557 20250508 102300 21102300 777 778 778 777 2
558 20250508 102200 21100745 777 777 777 777 0
559 20250508 102100 21100745 777 777 777 777 0
560 20250508 102000 21100745 777 777 777 777 1
561 20250508 101900 21099968 777 777 777 777 27
562 20250508 101800 21078989 777 777 777 777 0
563 20250508 101700 21078989 777 777 777 777 1
564 20250508 101600 21078212 777 777 777 777 1
565 20250508 101500 21077435 778 778 778 778 3
566 20250508 101400 21075101 777 777 777 777 20
567 20250508 101300 21059561 777 777 777 777 0
568 20250508 101200 21059561 777 777 777 777 30
569 20250508 101100 21036251 779 778 779 778 10
570 20250508 101000 21028466 778 778 778 778 10
571 20250508 100900 21020686 777 777 777 777 0
572 20250508 100800 21020686 777 777 777 777 0
573 20250508 100700 21020686 777 777 777 777 20
574 20250508 100600 21005146 777 777 777 777 0
575 20250508 100500 21005146 777 777 777 777 0
576 20250508 100400 21005146 777 777 777 777 0
577 20250508 100300 21005146 777 777 777 777 100
578 20250508 100200 20927446 777 777 777 777 0
579 20250508 100100 20927446 777 777 777 777 0
580 20250508 100000 20927446 777 776 777 775 2403
581 20250508 095900 19064718 777 777 777 777 0
582 20250508 095800 19064718 777 777 777 777 0
583 20250508 095700 19064718 777 777 777 777 0
584 20250508 095600 19064718 777 777 777 777 156
585 20250508 095500 18943506 778 778 778 778 0
586 20250508 095400 18943506 778 778 778 778 0
587 20250508 095300 18943506 778 778 778 778 5
588 20250508 095200 18939616 778 778 778 778 0
589 20250508 095100 18939616 778 778 778 778 0
590 20250508 095000 18939616 778 777 778 777 51
591 20250508 094900 18899988 777 777 777 777 0
592 20250508 094800 18899988 777 777 777 777 0
593 20250508 094700 18899988 777 777 777 777 1
594 20250508 094600 18899211 773 773 773 773 162
595 20250508 094500 18773985 775 780 780 775 2444
596 20250508 094400 16877961 777 777 777 777 99
597 20250508 094300 16801038 777 777 777 777 1
598 20250508 094200 16800261 776 776 776 776 0
599 20250508 094100 16800261 776 776 776 776 0
600 20250508 094000 16800261 776 776 776 776 343
601 20250508 093900 16534093 781 781 781 780 12
602 20250508 093800 16524722 775 781 781 775 7635
603 20250508 093700 10567929 781 781 781 781 0
604 20250508 093600 10567929 781 781 781 781 0
605 20250508 093500 10567929 781 781 781 781 1
606 20250508 093400 10567148 781 781 782 781 12
607 20250508 093300 10557766 786 786 786 786 0
608 20250508 093200 10557766 786 783 786 783 94
609 20250508 093100 10483946 782 782 782 782 10
610 20250508 093000 10476126 781 781 781 781 258
611 20250508 092900 10274628 784 784 784 784 0
612 20250508 092800 10274628 784 784 784 784 500
613 20250508 092700 9882628 785 785 785 785 0
614 20250508 092600 9882628 785 782 785 782 7
615 20250508 092500 9877145 781 781 781 781 2
616 20250508 092400 9875583 781 781 781 781 4
617 20250508 092300 9872459 781 781 781 781 6
618 20250508 092200 9867773 782 782 782 782 6
619 20250508 092100 9863081 780 780 780 780 0
620 20250508 092000 9863081 780 780 780 780 0
621 20250508 091900 9863081 780 781 781 780 2
622 20250508 091800 9861520 781 781 781 781 1
623 20250508 091700 9860739 780 780 780 780 0
624 20250508 091600 9860739 780 780 780 780 11
625 20250508 091500 9852159 781 781 781 781 0
626 20250508 091400 9852159 781 781 781 781 1078
627 20250508 091300 9010241 781 781 781 781 2
628 20250508 091200 9008679 781 782 782 781 60
629 20250508 091100 8961760 782 780 783 780 23
630 20250508 091000 8943803 786 782 786 780 2111
631 20250508 090900 7296510 784 784 784 784 1
632 20250508 090800 7295726 783 783 784 783 9
633 20250508 090700 7288678 784 784 784 781 1054
634 20250508 090600 6462748 787 787 788 786 15
635 20250508 090500 6450946 788 786 788 786 5
636 20250508 090400 6447010 791 791 791 791 1
637 20250508 090300 6446219 791 791 791 791 1
638 20250508 090200 6445428 784 784 784 784 0
639 20250508 090100 6445428 784 782 784 780 7323
640 20250508 090000 724853 782 796 796 782 910