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

557
000040/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,181500,85255571,458,458,458,458,22875
20250508,181400,85255571,458,458,458,458,0
20250508,181300,85255571,458,458,458,458,0
20250508,181200,85255571,458,458,458,458,0
20250508,181100,85255571,458,458,458,458,0
20250508,181000,85255571,458,458,458,458,0
20250508,180900,85255571,458,458,458,458,0
20250508,180800,85255571,458,458,458,458,0
20250508,180700,85255571,458,458,458,458,0
20250508,180600,85255571,458,458,458,458,0
20250508,180500,85255571,458,458,458,458,0
20250508,180400,85255571,458,458,458,458,0
20250508,180300,85255571,458,458,458,458,0
20250508,180200,85255571,458,458,458,458,0
20250508,180100,85255571,458,458,458,458,0
20250508,180000,85255571,458,458,458,458,0
20250508,175900,85255571,458,458,458,458,0
20250508,175800,85255571,458,458,458,458,0
20250508,175700,85255571,458,458,458,458,0
20250508,175600,85255571,458,458,458,458,0
20250508,175500,85255571,458,458,458,458,0
20250508,175400,85255571,458,458,458,458,0
20250508,175300,85255571,458,458,458,458,0
20250508,175200,85255571,458,458,458,458,0
20250508,175100,85255571,458,458,458,458,0
20250508,175000,85255571,458,458,458,458,0
20250508,174900,85255571,458,458,458,458,0
20250508,174800,85255571,458,458,458,458,0
20250508,174700,85255571,458,458,458,458,0
20250508,174600,85255571,458,458,458,458,0
20250508,174500,85255571,458,458,458,458,22875
20250508,174400,85255571,458,458,458,458,0
20250508,174300,85255571,458,458,458,458,0
20250508,174200,85255571,458,458,458,458,0
20250508,174100,85255571,458,458,458,458,0
20250508,174000,85255571,458,458,458,458,0
20250508,173900,85255571,458,458,458,458,0
20250508,173800,85255571,458,458,458,458,0
20250508,173700,85255571,458,458,458,458,0
20250508,173600,85255571,458,458,458,458,0
20250508,173500,85255571,458,458,458,458,0
20250508,173400,85255571,458,458,458,458,0
20250508,173300,85255571,458,458,458,458,0
20250508,173200,85255571,458,458,458,458,0
20250508,173100,85255571,458,458,458,458,0
20250508,173000,85255571,458,458,458,458,0
20250508,172900,85255571,458,458,458,458,0
20250508,172800,85255571,458,458,458,458,0
20250508,172700,85255571,458,458,458,458,0
20250508,172600,85255571,458,458,458,458,0
20250508,172500,85255571,458,458,458,458,0
20250508,172400,85255571,458,458,458,458,0
20250508,172300,85255571,458,458,458,458,0
20250508,172200,85255571,458,458,458,458,0
20250508,172100,85255571,458,458,458,458,0
20250508,172000,85255571,458,458,458,458,0
20250508,171900,85255571,458,458,458,458,0
20250508,171800,85255571,458,458,458,458,0
20250508,171700,85255571,458,458,458,458,0
20250508,171600,85255571,458,458,458,458,0
20250508,171500,85255571,458,458,458,458,22875
20250508,171400,85255571,458,458,458,458,0
20250508,171300,85255571,458,458,458,458,0
20250508,171200,85255571,458,458,458,458,0
20250508,171100,85255571,458,458,458,458,0
20250508,171000,85255571,458,458,458,458,0
20250508,170900,85255571,458,458,458,458,0
20250508,170800,85255571,458,458,458,458,0
20250508,170700,85255571,458,458,458,458,0
20250508,170600,85255571,458,458,458,458,0
20250508,170500,85255571,458,458,458,458,0
20250508,170400,85255571,458,458,458,458,0
20250508,170300,85255571,458,458,458,458,0
20250508,170200,85255571,458,458,458,458,0
20250508,170100,85255571,458,458,458,458,0
20250508,170000,85255571,458,458,458,458,0
20250508,165900,85255571,458,458,458,458,0
20250508,165800,85255571,458,458,458,458,0
20250508,165700,85255571,458,458,458,458,0
20250508,165600,85255571,458,458,458,458,0
20250508,165500,85255571,458,458,458,458,0
20250508,165400,85255571,458,458,458,458,0
20250508,165300,85255571,458,458,458,458,0
20250508,165200,85255571,458,458,458,458,0
20250508,165100,85255571,458,458,458,458,0
20250508,165000,85255571,458,458,458,458,0
20250508,164900,85255571,458,458,458,458,0
20250508,164800,85255571,458,458,458,458,0
20250508,164700,85255571,458,458,458,458,0
20250508,164600,85255571,458,458,458,458,0
20250508,164500,85255571,458,458,458,458,22875
20250508,164400,85255571,458,458,458,458,0
20250508,164300,85255571,458,458,458,458,0
20250508,164200,85255571,458,458,458,458,0
20250508,164100,85255571,458,458,458,458,0
20250508,164000,85255571,458,458,458,458,0
20250508,163900,85255571,458,458,458,458,0
20250508,163800,85255571,458,458,458,458,0
20250508,163700,85255571,458,458,458,458,0
20250508,163600,85255571,458,458,458,458,0
20250508,163500,85255571,458,458,458,458,0
20250508,163400,85255571,458,458,458,458,0
20250508,163300,85255571,458,458,458,458,0
20250508,163200,85255571,458,458,458,458,0
20250508,163100,85255571,458,458,458,458,0
20250508,163000,85255571,458,458,458,458,0
20250508,162900,85255571,458,458,458,458,0
20250508,162800,85255571,458,458,458,458,0
20250508,162700,85255571,458,458,458,458,0
20250508,162600,85255571,458,458,458,458,0
20250508,162500,85255571,458,458,458,458,0
20250508,162400,85255571,458,458,458,458,0
20250508,162300,85255571,458,458,458,458,0
20250508,162200,85255571,458,458,458,458,0
20250508,162100,85255571,458,458,458,458,0
20250508,162000,85255571,458,458,458,458,0
20250508,161900,85255571,458,458,458,458,0
20250508,161800,85255571,458,458,458,458,0
20250508,161700,85255571,458,458,458,458,0
20250508,161600,85255571,458,458,458,458,0
20250508,161500,85255571,458,458,458,458,22875
20250508,161400,85255571,458,458,458,458,0
20250508,161300,85255571,458,458,458,458,0
20250508,161200,85255571,458,458,458,458,0
20250508,161100,85255571,458,458,458,458,0
20250508,161000,85255571,458,458,458,458,0
20250508,160900,85255571,458,458,458,458,0
20250508,160800,85255571,458,458,458,458,0
20250508,160700,85255571,458,458,458,458,0
20250508,160600,85255571,458,458,458,458,0
20250508,160500,85255571,458,458,458,458,0
20250508,160400,85255571,458,458,458,458,0
20250508,160300,85255571,458,458,458,458,0
20250508,160200,85255571,458,458,458,458,0
20250508,160100,85255571,458,458,458,458,0
20250508,160000,85255571,458,458,458,458,0
20250508,155900,85255571,458,458,458,458,0
20250508,155800,85255571,458,458,458,458,0
20250508,155700,85255571,458,458,458,458,0
20250508,155600,85255571,458,458,458,458,0
20250508,155500,85255571,458,458,458,458,0
20250508,155400,85255571,458,458,458,458,0
20250508,155300,85255571,458,458,458,458,0
20250508,155200,85255571,458,458,458,458,0
20250508,155100,85255571,458,458,458,458,0
20250508,155000,85255571,458,458,458,458,0
20250508,154900,85255571,458,458,458,458,0
20250508,154800,85255571,458,458,458,458,0
20250508,154700,85255571,458,458,458,458,0
20250508,154600,85255571,458,458,458,458,0
20250508,154500,85255571,458,458,458,458,22875
20250508,154400,85255571,458,458,458,458,0
20250508,154300,85255571,458,458,458,458,0
20250508,154200,85255571,458,458,458,458,0
20250508,154100,85255571,458,458,458,458,0
20250508,154000,85255571,458,458,458,458,0
20250508,153900,85255571,458,458,458,458,0
20250508,153800,85255571,458,458,458,458,0
20250508,153700,85255571,458,458,458,458,0
20250508,153600,85255571,458,458,458,458,0
20250508,153500,85255571,458,458,458,458,0
20250508,153400,85255571,458,458,458,458,0
20250508,153300,85255571,458,458,458,458,0
20250508,153200,85255571,458,458,458,458,0
20250508,153100,85255571,458,458,458,458,0
20250508,153000,85255571,458,458,458,458,22875
20250508,152900,74778821,454,454,454,454,0
20250508,152800,74778821,454,454,454,454,0
20250508,152700,74778821,454,454,454,454,0
20250508,152600,74778821,454,454,454,454,0
20250508,152500,74778821,454,454,454,454,0
20250508,152400,74778821,454,454,454,454,0
20250508,152300,74778821,454,454,454,454,0
20250508,152200,74778821,454,454,454,454,0
20250508,152100,74778821,454,454,454,454,0
20250508,152000,74778821,454,454,454,454,0
20250508,151900,74778821,454,454,454,454,0
20250508,151800,74778821,454,454,454,454,2384
20250508,151700,73696485,455,455,455,455,0
20250508,151600,73696485,455,455,455,455,0
20250508,151500,73696485,455,455,455,455,0
20250508,151400,73696485,455,455,455,455,1
20250508,151300,73696030,454,454,454,454,2002
20250508,151200,72787122,454,454,454,454,419
20250508,151100,72596896,454,454,454,454,0
20250508,151000,72596896,454,454,454,454,2192
20250508,150900,71601728,455,455,455,455,1
20250508,150800,71601273,454,455,455,454,1307
20250508,150700,71007851,455,455,455,455,125
20250508,150600,70950976,455,455,455,455,2000
20250508,150500,70040976,455,455,455,455,0
20250508,150400,70040976,455,455,455,455,579
20250508,150300,69777531,454,454,454,454,45
20250508,150200,69757101,455,455,455,455,100
20250508,150100,69711601,455,455,455,455,0
20250508,150000,69711601,455,455,455,455,738
20250508,145900,69375811,455,455,455,455,0
20250508,145800,69375811,455,455,455,455,2313
20250508,145700,68323396,455,455,455,455,1000
20250508,145600,67868396,455,455,455,455,1010
20250508,145500,67408846,455,455,455,455,0
20250508,145400,67408846,455,455,455,455,2
20250508,145300,67407936,454,454,454,454,975
20250508,145200,66965286,455,455,455,455,0
20250508,145100,66965286,455,455,455,455,0
20250508,145000,66965286,455,455,455,455,0
20250508,144900,66965286,455,455,455,455,1000
20250508,144800,66510286,454,454,454,454,0
20250508,144700,66510286,454,454,455,454,1830
20250508,144600,65678323,454,454,454,454,403
20250508,144500,65495361,454,454,454,454,68
20250508,144400,65464489,454,454,454,454,0
20250508,144300,65464489,454,454,454,454,0
20250508,144200,65464489,454,454,454,454,0
20250508,144100,65464489,454,454,454,454,7
20250508,144000,65461311,454,454,454,454,0
20250508,143900,65461311,454,454,454,454,0
20250508,143800,65461311,454,454,454,454,0
20250508,143700,65461311,454,454,454,454,0
20250508,143600,65461311,454,454,454,454,1762
20250508,143500,64661363,455,455,455,455,0
20250508,143400,64661363,455,455,455,455,100
20250508,143300,64615863,455,455,455,455,18
20250508,143200,64607673,455,455,455,455,100
20250508,143100,64562173,455,455,455,455,0
20250508,143000,64562173,455,455,455,455,926
20250508,142900,64140843,455,455,455,455,326
20250508,142800,63992513,456,456,456,456,0
20250508,142700,63992513,456,456,456,456,0
20250508,142600,63992513,456,456,456,456,0
20250508,142500,63992513,456,456,456,456,0
20250508,142400,63992513,456,456,456,456,11
20250508,142300,63987497,456,456,456,456,14
20250508,142200,63981113,456,456,456,456,3
20250508,142100,63979745,456,456,456,456,0
20250508,142000,63979745,456,456,456,456,1000
20250508,141900,63523745,456,456,456,456,0
20250508,141800,63523745,456,456,456,456,2050
20250508,141700,62588945,456,456,456,456,0
20250508,141600,62588945,456,456,456,456,0
20250508,141500,62588945,456,456,456,456,0
20250508,141400,62588945,456,456,456,456,0
20250508,141300,62588945,456,456,456,456,0
20250508,141200,62588945,456,456,456,456,0
20250508,141100,62588945,456,456,456,456,1
20250508,141000,62588489,454,454,454,454,519
20250508,140900,62352863,454,454,454,454,0
20250508,140800,62352863,454,454,454,454,0
20250508,140700,62352863,454,454,454,454,0
20250508,140600,62352863,454,454,454,454,0
20250508,140500,62352863,454,454,454,454,0
20250508,140400,62352863,454,454,454,454,0
20250508,140300,62352863,454,454,454,454,0
20250508,140200,62352863,454,454,454,454,5
20250508,140100,62350593,454,454,454,454,0
20250508,140000,62350593,454,454,454,454,0
20250508,135900,62350593,454,454,454,454,0
20250508,135800,62350593,454,454,454,454,2
20250508,135700,62349685,454,454,454,454,3
20250508,135600,62348323,454,454,454,454,170
20250508,135500,62271143,454,454,454,454,109
20250508,135400,62221657,456,456,456,456,0
20250508,135300,62221657,456,456,456,456,0
20250508,135200,62221657,456,456,456,456,0
20250508,135100,62221657,456,456,456,456,0
20250508,135000,62221657,456,456,456,456,0
20250508,134900,62221657,456,456,456,456,0
20250508,134800,62221657,456,456,456,456,0
20250508,134700,62221657,456,456,456,456,0
20250508,134600,62221657,456,453,456,453,121
20250508,134500,62166813,453,453,453,453,3
20250508,134400,62165454,454,455,455,453,9958
20250508,134300,57654440,455,455,455,455,0
20250508,134200,57654440,455,455,455,455,0
20250508,134100,57654440,455,455,455,455,0
20250508,134000,57654440,455,455,455,455,0
20250508,133900,57654440,455,455,455,455,992
20250508,133800,57203080,455,455,455,455,839
20250508,133700,56821335,457,457,457,457,0
20250508,133600,56821335,457,457,457,457,0
20250508,133500,56821335,457,457,457,457,0
20250508,133400,56821335,457,457,457,457,0
20250508,133300,56821335,457,457,457,457,0
20250508,133200,56821335,457,457,457,457,15
20250508,133100,56814480,457,457,457,457,0
20250508,133000,56814480,457,457,457,457,0
20250508,132900,56814480,457,455,457,455,1219
20250508,132800,56258985,454,454,454,454,0
20250508,132700,56258985,454,454,454,454,401
20250508,132600,56076931,457,457,457,457,0
20250508,132500,56076931,457,456,457,456,4417
20250508,132400,54062764,458,458,458,458,0
20250508,132300,54062764,458,458,458,458,0
20250508,132200,54062764,458,457,458,457,11
20250508,132100,54057728,459,459,459,459,0
20250508,132000,54057728,459,459,459,459,0
20250508,131900,54057728,459,459,459,459,0
20250508,131800,54057728,459,459,459,459,0
20250508,131700,54057728,459,459,459,459,0
20250508,131600,54057728,459,456,459,456,3035
20250508,131500,52672890,457,457,457,457,0
20250508,131400,52672890,457,457,457,457,10
20250508,131300,52668320,457,457,457,457,6392
20250508,131200,49747176,457,455,457,455,3310
20250508,131100,48240931,455,454,455,454,2793
20250508,131000,46972875,453,453,453,453,923
20250508,130900,46554756,453,453,453,453,0
20250508,130800,46554756,453,453,453,453,0
20250508,130700,46554756,453,453,453,453,0
20250508,130600,46554756,453,453,453,453,1
20250508,130500,46554303,452,452,452,452,218
20250508,130400,46455767,452,452,452,452,50
20250508,130300,46433167,453,452,453,452,61
20250508,130200,46405552,451,451,451,451,0
20250508,130100,46405552,451,452,452,451,947
20250508,130000,45977544,453,453,453,453,41
20250508,125900,45958971,454,454,454,454,0
20250508,125800,45958971,454,454,454,454,16
20250508,125700,45951707,454,454,454,454,110
20250508,125600,45901767,454,454,454,454,188
20250508,125500,45816415,454,454,454,454,0
20250508,125400,45816415,454,454,454,454,0
20250508,125300,45816415,454,454,454,454,0
20250508,125200,45816415,454,454,454,454,0
20250508,125100,45816415,454,454,454,454,15
20250508,125000,45809605,452,452,452,452,100
20250508,124900,45764405,452,452,452,452,11
20250508,124800,45759433,454,454,454,454,0
20250508,124700,45759433,454,454,454,454,37
20250508,124600,45742635,452,452,452,452,203
20250508,124500,45650879,455,455,455,455,0
20250508,124400,45650879,455,455,455,455,3
20250508,124300,45649514,455,455,455,455,0
20250508,124200,45649514,455,455,455,455,0
20250508,124100,45649514,455,455,455,455,0
20250508,124000,45649514,455,455,455,455,0
20250508,123900,45649514,455,455,455,455,0
20250508,123800,45649514,455,455,455,455,0
20250508,123700,45649514,455,455,455,455,0
20250508,123600,45649514,455,455,455,455,0
20250508,123500,45649514,455,455,455,455,0
20250508,123400,45649514,455,455,455,455,0
20250508,123300,45649514,455,455,455,455,0
20250508,123200,45649514,455,455,455,455,6
20250508,123100,45646784,455,455,455,455,0
20250508,123000,45646784,455,455,455,455,114
20250508,122900,45594914,456,456,456,456,1629
20250508,122800,44852090,456,456,456,456,2520
20250508,122700,43702970,456,456,456,456,0
20250508,122600,43702970,456,456,456,456,0
20250508,122500,43702970,456,456,456,456,0
20250508,122400,43702970,456,456,456,456,0
20250508,122300,43702970,456,456,456,456,0
20250508,122200,43702970,456,456,456,456,0
20250508,122100,43702970,456,456,456,456,227
20250508,122000,43599458,456,455,456,455,1033
20250508,121900,43129356,455,454,455,454,2544
20250508,121800,41972630,454,454,454,454,0
20250508,121700,41972630,454,454,454,454,406
20250508,121600,41788306,454,454,454,454,0
20250508,121500,41788306,454,454,454,454,15
20250508,121400,41781496,454,454,454,454,1159
20250508,121300,41255310,454,454,454,454,12
20250508,121200,41249862,451,451,451,451,0
20250508,121100,41249862,451,451,451,451,1
20250508,121000,41249411,451,451,451,451,0
20250508,120900,41249411,451,451,451,451,2
20250508,120800,41248509,453,453,453,453,0
20250508,120700,41248509,453,453,453,453,0
20250508,120600,41248509,453,453,453,453,0
20250508,120500,41248509,453,453,453,453,4000
20250508,120400,39436509,453,453,453,453,0
20250508,120300,39436509,453,453,453,453,0
20250508,120200,39436509,453,453,453,453,3
20250508,120100,39435150,453,453,453,453,67
20250508,120000,39404799,453,453,453,453,0
20250508,115900,39404799,453,453,453,453,2
20250508,115800,39403893,453,453,453,453,0
20250508,115700,39403893,453,453,453,453,0
20250508,115600,39403893,453,453,453,453,0
20250508,115500,39403893,453,453,453,453,0
20250508,115400,39403893,453,452,453,452,776
20250508,115300,39053089,451,451,451,451,483
20250508,115200,38835256,452,452,452,452,0
20250508,115100,38835256,452,452,452,452,0
20250508,115000,38835256,452,452,452,452,0
20250508,114900,38835256,452,452,452,452,0
20250508,114800,38835256,452,452,452,452,0
20250508,114700,38835256,452,452,452,452,0
20250508,114600,38835256,452,452,452,452,0
20250508,114500,38835256,452,452,452,452,0
20250508,114400,38835256,452,452,452,452,2
20250508,114300,38834352,452,452,452,452,2
20250508,114200,38833448,452,452,452,452,0
20250508,114100,38833448,452,452,452,452,0
20250508,114000,38833448,452,452,452,452,0
20250508,113900,38833448,452,452,452,452,0
20250508,113800,38833448,452,452,452,452,302
20250508,113700,38696944,451,451,451,451,20
20250508,113600,38687924,451,451,451,451,0
20250508,113500,38687924,451,452,452,451,1003
20250508,113400,38234571,452,452,452,452,0
20250508,113300,38234571,452,452,452,452,0
20250508,113200,38234571,452,452,452,452,20
20250508,113100,38225531,452,452,452,452,10
20250508,113000,38221011,452,452,452,452,0
20250508,112900,38221011,452,452,452,452,10
20250508,112800,38216491,451,451,451,451,1300
20250508,112700,37630191,452,452,452,452,1
20250508,112600,37629739,452,452,452,452,5
20250508,112500,37627479,451,451,451,451,0
20250508,112400,37627479,451,451,451,451,0
20250508,112300,37627479,451,451,451,451,33
20250508,112200,37612596,451,451,451,451,0
20250508,112100,37612596,451,451,451,451,2
20250508,112000,37611694,452,452,452,452,0
20250508,111900,37611694,452,452,452,452,0
20250508,111800,37611694,452,452,452,452,0
20250508,111700,37611694,452,452,452,452,0
20250508,111600,37611694,452,452,452,452,0
20250508,111500,37611694,452,452,452,452,0
20250508,111400,37611694,452,452,452,452,0
20250508,111300,37611694,452,452,452,452,0
20250508,111200,37611694,452,452,452,452,0
20250508,111100,37611694,452,452,452,452,99
20250508,111000,37566946,452,452,452,452,0
20250508,110900,37566946,452,452,452,452,55
20250508,110800,37542086,451,451,451,451,3
20250508,110700,37540733,451,451,451,451,0
20250508,110600,37540733,451,451,451,451,0
20250508,110500,37540733,451,451,451,451,0
20250508,110400,37540733,451,451,451,451,0
20250508,110300,37540733,451,451,451,451,0
20250508,110200,37540733,451,451,451,451,0
20250508,110100,37540733,451,451,451,451,0
20250508,110000,37540733,451,451,451,451,0
20250508,105900,37540733,451,451,451,451,0
20250508,105800,37540733,451,451,451,451,20
20250508,105700,37531713,452,452,452,452,0
20250508,105600,37531713,452,452,452,452,0
20250508,105500,37531713,452,452,452,452,5378
20250508,105400,35100857,453,453,453,453,0
20250508,105300,35100857,453,453,453,453,0
20250508,105200,35100857,453,453,453,453,18
20250508,105100,35092703,453,453,453,453,316
20250508,105000,34949555,453,453,453,453,1
20250508,104900,34949102,453,453,453,453,0
20250508,104800,34949102,453,453,453,453,0
20250508,104700,34949102,453,453,453,453,185
20250508,104600,34865297,453,453,453,453,0
20250508,104500,34865297,453,453,453,453,0
20250508,104400,34865297,453,453,453,453,0
20250508,104300,34865297,453,453,453,453,0
20250508,104200,34865297,453,453,453,453,117
20250508,104100,34812296,453,453,453,453,0
20250508,104000,34812296,453,453,453,453,0
20250508,103900,34812296,453,453,453,453,0
20250508,103800,34812296,453,453,453,453,1
20250508,103700,34811843,453,452,453,452,100
20250508,103600,34766561,452,452,452,452,2026
20250508,103500,33850809,452,452,452,452,0
20250508,103400,33850809,452,452,452,452,0
20250508,103300,33850809,452,452,452,452,4113
20250508,103200,31991733,452,452,452,452,0
20250508,103100,31991733,452,452,452,452,0
20250508,103000,31991733,452,452,452,452,65
20250508,102900,31962353,455,455,455,455,0
20250508,102800,31962353,455,455,455,455,0
20250508,102700,31962353,455,455,455,455,591
20250508,102600,31693448,457,458,458,455,581
20250508,102500,31427405,458,458,459,458,2375
20250508,102400,30339628,458,459,459,458,4646
20250508,102300,28211740,458,461,461,452,18751
20250508,102200,19666926,461,461,461,461,14
20250508,102100,19660472,458,459,459,458,253
20250508,102000,19544545,461,461,461,461,0
20250508,101900,19544545,461,461,461,461,30
20250508,101800,19530715,461,461,461,461,0
20250508,101700,19530715,461,460,461,460,103
20250508,101600,19483332,461,461,461,461,7
20250508,101500,19480105,461,461,461,461,2
20250508,101400,19479183,461,458,461,458,329
20250508,101300,19328456,461,461,461,461,0
20250508,101200,19328456,461,461,461,461,0
20250508,101100,19328456,461,461,461,461,0
20250508,101000,19328456,461,461,461,461,105
20250508,100900,19280051,461,460,461,460,187
20250508,100800,19193849,461,461,461,461,0
20250508,100700,19193849,461,461,461,461,39
20250508,100600,19175870,461,460,462,460,56
20250508,100500,19150048,459,462,462,458,126
20250508,100400,19092141,459,460,462,459,7205
20250508,100300,15778371,463,462,463,462,21
20250508,100200,15768668,463,457,463,457,4659
20250508,100100,13633446,456,456,456,456,1523
20250508,100000,12938958,456,456,456,456,3
20250508,095900,12937590,456,456,456,456,0
20250508,095800,12937590,456,456,456,456,0
20250508,095700,12937590,456,456,456,456,0
20250508,095600,12937590,456,456,456,456,0
20250508,095500,12937590,456,456,456,456,0
20250508,095400,12937590,456,455,456,455,650
20250508,095300,12641250,456,456,456,456,0
20250508,095200,12641250,456,456,456,456,0
20250508,095100,12641250,456,456,456,456,1
20250508,095000,12640794,454,455,455,454,4144
20250508,094900,10755418,457,457,457,457,0
20250508,094800,10755418,457,457,457,457,10
20250508,094700,10750848,457,455,457,455,1896
20250508,094600,9884442,454,453,454,453,2248
20250508,094500,8864122,453,453,453,453,0
20250508,094400,8864122,453,453,453,453,0
20250508,094300,8864122,453,453,453,453,0
20250508,094200,8864122,453,453,453,453,100
20250508,094100,8818822,453,453,453,453,960
20250508,094000,8383942,452,452,452,452,101
20250508,093900,8338290,453,453,453,453,339
20250508,093800,8184723,453,453,453,453,455
20250508,093700,7978608,453,453,453,453,624
20250508,093600,7695936,453,453,453,453,310
20250508,093500,7555506,453,452,453,452,142
20250508,093400,7491222,452,452,452,452,5181
20250508,093300,5149410,453,453,453,453,11
20250508,093200,5144427,452,452,453,452,1525
20250508,093100,4455015,452,452,452,452,13
20250508,093000,4449139,452,449,452,449,125
20250508,092900,4392884,450,450,450,450,418
20250508,092800,4204784,451,451,451,451,0
20250508,092700,4204784,451,451,451,451,1
20250508,092600,4204333,452,452,452,452,0
20250508,092500,4204333,452,452,452,452,9
20250508,092400,4200265,452,452,452,452,11
20250508,092300,4195293,452,452,452,452,0
20250508,092200,4195293,452,452,452,452,0
20250508,092100,4195293,452,452,452,452,0
20250508,092000,4195293,452,452,452,452,0
20250508,091900,4195293,452,452,452,452,0
20250508,091800,4195293,452,452,452,452,0
20250508,091700,4195293,452,452,452,452,1
20250508,091600,4194841,452,452,452,452,0
20250508,091500,4194841,452,452,452,452,22
20250508,091400,4184897,451,450,451,450,105
20250508,091300,4137642,451,451,451,451,1
20250508,091200,4137191,451,451,451,451,0
20250508,091100,4137191,451,451,451,451,238
20250508,091000,4029853,451,454,454,451,1123
20250508,090900,3520380,454,454,454,454,0
20250508,090800,3520380,454,454,454,454,0
20250508,090700,3520380,454,454,454,454,680
20250508,090600,3211660,454,454,454,454,0
20250508,090500,3211660,454,454,454,454,1002
20250508,090400,2756752,451,451,451,451,0
20250508,090300,2756752,451,451,451,451,0
20250508,090200,2756752,451,451,451,451,0
20250508,090100,2756752,451,449,451,448,4826
20250508,090000,590259,450,447,450,447,1319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 181500 85255571 458 458 458 458 22875
3 20250508 181400 85255571 458 458 458 458 0
4 20250508 181300 85255571 458 458 458 458 0
5 20250508 181200 85255571 458 458 458 458 0
6 20250508 181100 85255571 458 458 458 458 0
7 20250508 181000 85255571 458 458 458 458 0
8 20250508 180900 85255571 458 458 458 458 0
9 20250508 180800 85255571 458 458 458 458 0
10 20250508 180700 85255571 458 458 458 458 0
11 20250508 180600 85255571 458 458 458 458 0
12 20250508 180500 85255571 458 458 458 458 0
13 20250508 180400 85255571 458 458 458 458 0
14 20250508 180300 85255571 458 458 458 458 0
15 20250508 180200 85255571 458 458 458 458 0
16 20250508 180100 85255571 458 458 458 458 0
17 20250508 180000 85255571 458 458 458 458 0
18 20250508 175900 85255571 458 458 458 458 0
19 20250508 175800 85255571 458 458 458 458 0
20 20250508 175700 85255571 458 458 458 458 0
21 20250508 175600 85255571 458 458 458 458 0
22 20250508 175500 85255571 458 458 458 458 0
23 20250508 175400 85255571 458 458 458 458 0
24 20250508 175300 85255571 458 458 458 458 0
25 20250508 175200 85255571 458 458 458 458 0
26 20250508 175100 85255571 458 458 458 458 0
27 20250508 175000 85255571 458 458 458 458 0
28 20250508 174900 85255571 458 458 458 458 0
29 20250508 174800 85255571 458 458 458 458 0
30 20250508 174700 85255571 458 458 458 458 0
31 20250508 174600 85255571 458 458 458 458 0
32 20250508 174500 85255571 458 458 458 458 22875
33 20250508 174400 85255571 458 458 458 458 0
34 20250508 174300 85255571 458 458 458 458 0
35 20250508 174200 85255571 458 458 458 458 0
36 20250508 174100 85255571 458 458 458 458 0
37 20250508 174000 85255571 458 458 458 458 0
38 20250508 173900 85255571 458 458 458 458 0
39 20250508 173800 85255571 458 458 458 458 0
40 20250508 173700 85255571 458 458 458 458 0
41 20250508 173600 85255571 458 458 458 458 0
42 20250508 173500 85255571 458 458 458 458 0
43 20250508 173400 85255571 458 458 458 458 0
44 20250508 173300 85255571 458 458 458 458 0
45 20250508 173200 85255571 458 458 458 458 0
46 20250508 173100 85255571 458 458 458 458 0
47 20250508 173000 85255571 458 458 458 458 0
48 20250508 172900 85255571 458 458 458 458 0
49 20250508 172800 85255571 458 458 458 458 0
50 20250508 172700 85255571 458 458 458 458 0
51 20250508 172600 85255571 458 458 458 458 0
52 20250508 172500 85255571 458 458 458 458 0
53 20250508 172400 85255571 458 458 458 458 0
54 20250508 172300 85255571 458 458 458 458 0
55 20250508 172200 85255571 458 458 458 458 0
56 20250508 172100 85255571 458 458 458 458 0
57 20250508 172000 85255571 458 458 458 458 0
58 20250508 171900 85255571 458 458 458 458 0
59 20250508 171800 85255571 458 458 458 458 0
60 20250508 171700 85255571 458 458 458 458 0
61 20250508 171600 85255571 458 458 458 458 0
62 20250508 171500 85255571 458 458 458 458 22875
63 20250508 171400 85255571 458 458 458 458 0
64 20250508 171300 85255571 458 458 458 458 0
65 20250508 171200 85255571 458 458 458 458 0
66 20250508 171100 85255571 458 458 458 458 0
67 20250508 171000 85255571 458 458 458 458 0
68 20250508 170900 85255571 458 458 458 458 0
69 20250508 170800 85255571 458 458 458 458 0
70 20250508 170700 85255571 458 458 458 458 0
71 20250508 170600 85255571 458 458 458 458 0
72 20250508 170500 85255571 458 458 458 458 0
73 20250508 170400 85255571 458 458 458 458 0
74 20250508 170300 85255571 458 458 458 458 0
75 20250508 170200 85255571 458 458 458 458 0
76 20250508 170100 85255571 458 458 458 458 0
77 20250508 170000 85255571 458 458 458 458 0
78 20250508 165900 85255571 458 458 458 458 0
79 20250508 165800 85255571 458 458 458 458 0
80 20250508 165700 85255571 458 458 458 458 0
81 20250508 165600 85255571 458 458 458 458 0
82 20250508 165500 85255571 458 458 458 458 0
83 20250508 165400 85255571 458 458 458 458 0
84 20250508 165300 85255571 458 458 458 458 0
85 20250508 165200 85255571 458 458 458 458 0
86 20250508 165100 85255571 458 458 458 458 0
87 20250508 165000 85255571 458 458 458 458 0
88 20250508 164900 85255571 458 458 458 458 0
89 20250508 164800 85255571 458 458 458 458 0
90 20250508 164700 85255571 458 458 458 458 0
91 20250508 164600 85255571 458 458 458 458 0
92 20250508 164500 85255571 458 458 458 458 22875
93 20250508 164400 85255571 458 458 458 458 0
94 20250508 164300 85255571 458 458 458 458 0
95 20250508 164200 85255571 458 458 458 458 0
96 20250508 164100 85255571 458 458 458 458 0
97 20250508 164000 85255571 458 458 458 458 0
98 20250508 163900 85255571 458 458 458 458 0
99 20250508 163800 85255571 458 458 458 458 0
100 20250508 163700 85255571 458 458 458 458 0
101 20250508 163600 85255571 458 458 458 458 0
102 20250508 163500 85255571 458 458 458 458 0
103 20250508 163400 85255571 458 458 458 458 0
104 20250508 163300 85255571 458 458 458 458 0
105 20250508 163200 85255571 458 458 458 458 0
106 20250508 163100 85255571 458 458 458 458 0
107 20250508 163000 85255571 458 458 458 458 0
108 20250508 162900 85255571 458 458 458 458 0
109 20250508 162800 85255571 458 458 458 458 0
110 20250508 162700 85255571 458 458 458 458 0
111 20250508 162600 85255571 458 458 458 458 0
112 20250508 162500 85255571 458 458 458 458 0
113 20250508 162400 85255571 458 458 458 458 0
114 20250508 162300 85255571 458 458 458 458 0
115 20250508 162200 85255571 458 458 458 458 0
116 20250508 162100 85255571 458 458 458 458 0
117 20250508 162000 85255571 458 458 458 458 0
118 20250508 161900 85255571 458 458 458 458 0
119 20250508 161800 85255571 458 458 458 458 0
120 20250508 161700 85255571 458 458 458 458 0
121 20250508 161600 85255571 458 458 458 458 0
122 20250508 161500 85255571 458 458 458 458 22875
123 20250508 161400 85255571 458 458 458 458 0
124 20250508 161300 85255571 458 458 458 458 0
125 20250508 161200 85255571 458 458 458 458 0
126 20250508 161100 85255571 458 458 458 458 0
127 20250508 161000 85255571 458 458 458 458 0
128 20250508 160900 85255571 458 458 458 458 0
129 20250508 160800 85255571 458 458 458 458 0
130 20250508 160700 85255571 458 458 458 458 0
131 20250508 160600 85255571 458 458 458 458 0
132 20250508 160500 85255571 458 458 458 458 0
133 20250508 160400 85255571 458 458 458 458 0
134 20250508 160300 85255571 458 458 458 458 0
135 20250508 160200 85255571 458 458 458 458 0
136 20250508 160100 85255571 458 458 458 458 0
137 20250508 160000 85255571 458 458 458 458 0
138 20250508 155900 85255571 458 458 458 458 0
139 20250508 155800 85255571 458 458 458 458 0
140 20250508 155700 85255571 458 458 458 458 0
141 20250508 155600 85255571 458 458 458 458 0
142 20250508 155500 85255571 458 458 458 458 0
143 20250508 155400 85255571 458 458 458 458 0
144 20250508 155300 85255571 458 458 458 458 0
145 20250508 155200 85255571 458 458 458 458 0
146 20250508 155100 85255571 458 458 458 458 0
147 20250508 155000 85255571 458 458 458 458 0
148 20250508 154900 85255571 458 458 458 458 0
149 20250508 154800 85255571 458 458 458 458 0
150 20250508 154700 85255571 458 458 458 458 0
151 20250508 154600 85255571 458 458 458 458 0
152 20250508 154500 85255571 458 458 458 458 22875
153 20250508 154400 85255571 458 458 458 458 0
154 20250508 154300 85255571 458 458 458 458 0
155 20250508 154200 85255571 458 458 458 458 0
156 20250508 154100 85255571 458 458 458 458 0
157 20250508 154000 85255571 458 458 458 458 0
158 20250508 153900 85255571 458 458 458 458 0
159 20250508 153800 85255571 458 458 458 458 0
160 20250508 153700 85255571 458 458 458 458 0
161 20250508 153600 85255571 458 458 458 458 0
162 20250508 153500 85255571 458 458 458 458 0
163 20250508 153400 85255571 458 458 458 458 0
164 20250508 153300 85255571 458 458 458 458 0
165 20250508 153200 85255571 458 458 458 458 0
166 20250508 153100 85255571 458 458 458 458 0
167 20250508 153000 85255571 458 458 458 458 22875
168 20250508 152900 74778821 454 454 454 454 0
169 20250508 152800 74778821 454 454 454 454 0
170 20250508 152700 74778821 454 454 454 454 0
171 20250508 152600 74778821 454 454 454 454 0
172 20250508 152500 74778821 454 454 454 454 0
173 20250508 152400 74778821 454 454 454 454 0
174 20250508 152300 74778821 454 454 454 454 0
175 20250508 152200 74778821 454 454 454 454 0
176 20250508 152100 74778821 454 454 454 454 0
177 20250508 152000 74778821 454 454 454 454 0
178 20250508 151900 74778821 454 454 454 454 0
179 20250508 151800 74778821 454 454 454 454 2384
180 20250508 151700 73696485 455 455 455 455 0
181 20250508 151600 73696485 455 455 455 455 0
182 20250508 151500 73696485 455 455 455 455 0
183 20250508 151400 73696485 455 455 455 455 1
184 20250508 151300 73696030 454 454 454 454 2002
185 20250508 151200 72787122 454 454 454 454 419
186 20250508 151100 72596896 454 454 454 454 0
187 20250508 151000 72596896 454 454 454 454 2192
188 20250508 150900 71601728 455 455 455 455 1
189 20250508 150800 71601273 454 455 455 454 1307
190 20250508 150700 71007851 455 455 455 455 125
191 20250508 150600 70950976 455 455 455 455 2000
192 20250508 150500 70040976 455 455 455 455 0
193 20250508 150400 70040976 455 455 455 455 579
194 20250508 150300 69777531 454 454 454 454 45
195 20250508 150200 69757101 455 455 455 455 100
196 20250508 150100 69711601 455 455 455 455 0
197 20250508 150000 69711601 455 455 455 455 738
198 20250508 145900 69375811 455 455 455 455 0
199 20250508 145800 69375811 455 455 455 455 2313
200 20250508 145700 68323396 455 455 455 455 1000
201 20250508 145600 67868396 455 455 455 455 1010
202 20250508 145500 67408846 455 455 455 455 0
203 20250508 145400 67408846 455 455 455 455 2
204 20250508 145300 67407936 454 454 454 454 975
205 20250508 145200 66965286 455 455 455 455 0
206 20250508 145100 66965286 455 455 455 455 0
207 20250508 145000 66965286 455 455 455 455 0
208 20250508 144900 66965286 455 455 455 455 1000
209 20250508 144800 66510286 454 454 454 454 0
210 20250508 144700 66510286 454 454 455 454 1830
211 20250508 144600 65678323 454 454 454 454 403
212 20250508 144500 65495361 454 454 454 454 68
213 20250508 144400 65464489 454 454 454 454 0
214 20250508 144300 65464489 454 454 454 454 0
215 20250508 144200 65464489 454 454 454 454 0
216 20250508 144100 65464489 454 454 454 454 7
217 20250508 144000 65461311 454 454 454 454 0
218 20250508 143900 65461311 454 454 454 454 0
219 20250508 143800 65461311 454 454 454 454 0
220 20250508 143700 65461311 454 454 454 454 0
221 20250508 143600 65461311 454 454 454 454 1762
222 20250508 143500 64661363 455 455 455 455 0
223 20250508 143400 64661363 455 455 455 455 100
224 20250508 143300 64615863 455 455 455 455 18
225 20250508 143200 64607673 455 455 455 455 100
226 20250508 143100 64562173 455 455 455 455 0
227 20250508 143000 64562173 455 455 455 455 926
228 20250508 142900 64140843 455 455 455 455 326
229 20250508 142800 63992513 456 456 456 456 0
230 20250508 142700 63992513 456 456 456 456 0
231 20250508 142600 63992513 456 456 456 456 0
232 20250508 142500 63992513 456 456 456 456 0
233 20250508 142400 63992513 456 456 456 456 11
234 20250508 142300 63987497 456 456 456 456 14
235 20250508 142200 63981113 456 456 456 456 3
236 20250508 142100 63979745 456 456 456 456 0
237 20250508 142000 63979745 456 456 456 456 1000
238 20250508 141900 63523745 456 456 456 456 0
239 20250508 141800 63523745 456 456 456 456 2050
240 20250508 141700 62588945 456 456 456 456 0
241 20250508 141600 62588945 456 456 456 456 0
242 20250508 141500 62588945 456 456 456 456 0
243 20250508 141400 62588945 456 456 456 456 0
244 20250508 141300 62588945 456 456 456 456 0
245 20250508 141200 62588945 456 456 456 456 0
246 20250508 141100 62588945 456 456 456 456 1
247 20250508 141000 62588489 454 454 454 454 519
248 20250508 140900 62352863 454 454 454 454 0
249 20250508 140800 62352863 454 454 454 454 0
250 20250508 140700 62352863 454 454 454 454 0
251 20250508 140600 62352863 454 454 454 454 0
252 20250508 140500 62352863 454 454 454 454 0
253 20250508 140400 62352863 454 454 454 454 0
254 20250508 140300 62352863 454 454 454 454 0
255 20250508 140200 62352863 454 454 454 454 5
256 20250508 140100 62350593 454 454 454 454 0
257 20250508 140000 62350593 454 454 454 454 0
258 20250508 135900 62350593 454 454 454 454 0
259 20250508 135800 62350593 454 454 454 454 2
260 20250508 135700 62349685 454 454 454 454 3
261 20250508 135600 62348323 454 454 454 454 170
262 20250508 135500 62271143 454 454 454 454 109
263 20250508 135400 62221657 456 456 456 456 0
264 20250508 135300 62221657 456 456 456 456 0
265 20250508 135200 62221657 456 456 456 456 0
266 20250508 135100 62221657 456 456 456 456 0
267 20250508 135000 62221657 456 456 456 456 0
268 20250508 134900 62221657 456 456 456 456 0
269 20250508 134800 62221657 456 456 456 456 0
270 20250508 134700 62221657 456 456 456 456 0
271 20250508 134600 62221657 456 453 456 453 121
272 20250508 134500 62166813 453 453 453 453 3
273 20250508 134400 62165454 454 455 455 453 9958
274 20250508 134300 57654440 455 455 455 455 0
275 20250508 134200 57654440 455 455 455 455 0
276 20250508 134100 57654440 455 455 455 455 0
277 20250508 134000 57654440 455 455 455 455 0
278 20250508 133900 57654440 455 455 455 455 992
279 20250508 133800 57203080 455 455 455 455 839
280 20250508 133700 56821335 457 457 457 457 0
281 20250508 133600 56821335 457 457 457 457 0
282 20250508 133500 56821335 457 457 457 457 0
283 20250508 133400 56821335 457 457 457 457 0
284 20250508 133300 56821335 457 457 457 457 0
285 20250508 133200 56821335 457 457 457 457 15
286 20250508 133100 56814480 457 457 457 457 0
287 20250508 133000 56814480 457 457 457 457 0
288 20250508 132900 56814480 457 455 457 455 1219
289 20250508 132800 56258985 454 454 454 454 0
290 20250508 132700 56258985 454 454 454 454 401
291 20250508 132600 56076931 457 457 457 457 0
292 20250508 132500 56076931 457 456 457 456 4417
293 20250508 132400 54062764 458 458 458 458 0
294 20250508 132300 54062764 458 458 458 458 0
295 20250508 132200 54062764 458 457 458 457 11
296 20250508 132100 54057728 459 459 459 459 0
297 20250508 132000 54057728 459 459 459 459 0
298 20250508 131900 54057728 459 459 459 459 0
299 20250508 131800 54057728 459 459 459 459 0
300 20250508 131700 54057728 459 459 459 459 0
301 20250508 131600 54057728 459 456 459 456 3035
302 20250508 131500 52672890 457 457 457 457 0
303 20250508 131400 52672890 457 457 457 457 10
304 20250508 131300 52668320 457 457 457 457 6392
305 20250508 131200 49747176 457 455 457 455 3310
306 20250508 131100 48240931 455 454 455 454 2793
307 20250508 131000 46972875 453 453 453 453 923
308 20250508 130900 46554756 453 453 453 453 0
309 20250508 130800 46554756 453 453 453 453 0
310 20250508 130700 46554756 453 453 453 453 0
311 20250508 130600 46554756 453 453 453 453 1
312 20250508 130500 46554303 452 452 452 452 218
313 20250508 130400 46455767 452 452 452 452 50
314 20250508 130300 46433167 453 452 453 452 61
315 20250508 130200 46405552 451 451 451 451 0
316 20250508 130100 46405552 451 452 452 451 947
317 20250508 130000 45977544 453 453 453 453 41
318 20250508 125900 45958971 454 454 454 454 0
319 20250508 125800 45958971 454 454 454 454 16
320 20250508 125700 45951707 454 454 454 454 110
321 20250508 125600 45901767 454 454 454 454 188
322 20250508 125500 45816415 454 454 454 454 0
323 20250508 125400 45816415 454 454 454 454 0
324 20250508 125300 45816415 454 454 454 454 0
325 20250508 125200 45816415 454 454 454 454 0
326 20250508 125100 45816415 454 454 454 454 15
327 20250508 125000 45809605 452 452 452 452 100
328 20250508 124900 45764405 452 452 452 452 11
329 20250508 124800 45759433 454 454 454 454 0
330 20250508 124700 45759433 454 454 454 454 37
331 20250508 124600 45742635 452 452 452 452 203
332 20250508 124500 45650879 455 455 455 455 0
333 20250508 124400 45650879 455 455 455 455 3
334 20250508 124300 45649514 455 455 455 455 0
335 20250508 124200 45649514 455 455 455 455 0
336 20250508 124100 45649514 455 455 455 455 0
337 20250508 124000 45649514 455 455 455 455 0
338 20250508 123900 45649514 455 455 455 455 0
339 20250508 123800 45649514 455 455 455 455 0
340 20250508 123700 45649514 455 455 455 455 0
341 20250508 123600 45649514 455 455 455 455 0
342 20250508 123500 45649514 455 455 455 455 0
343 20250508 123400 45649514 455 455 455 455 0
344 20250508 123300 45649514 455 455 455 455 0
345 20250508 123200 45649514 455 455 455 455 6
346 20250508 123100 45646784 455 455 455 455 0
347 20250508 123000 45646784 455 455 455 455 114
348 20250508 122900 45594914 456 456 456 456 1629
349 20250508 122800 44852090 456 456 456 456 2520
350 20250508 122700 43702970 456 456 456 456 0
351 20250508 122600 43702970 456 456 456 456 0
352 20250508 122500 43702970 456 456 456 456 0
353 20250508 122400 43702970 456 456 456 456 0
354 20250508 122300 43702970 456 456 456 456 0
355 20250508 122200 43702970 456 456 456 456 0
356 20250508 122100 43702970 456 456 456 456 227
357 20250508 122000 43599458 456 455 456 455 1033
358 20250508 121900 43129356 455 454 455 454 2544
359 20250508 121800 41972630 454 454 454 454 0
360 20250508 121700 41972630 454 454 454 454 406
361 20250508 121600 41788306 454 454 454 454 0
362 20250508 121500 41788306 454 454 454 454 15
363 20250508 121400 41781496 454 454 454 454 1159
364 20250508 121300 41255310 454 454 454 454 12
365 20250508 121200 41249862 451 451 451 451 0
366 20250508 121100 41249862 451 451 451 451 1
367 20250508 121000 41249411 451 451 451 451 0
368 20250508 120900 41249411 451 451 451 451 2
369 20250508 120800 41248509 453 453 453 453 0
370 20250508 120700 41248509 453 453 453 453 0
371 20250508 120600 41248509 453 453 453 453 0
372 20250508 120500 41248509 453 453 453 453 4000
373 20250508 120400 39436509 453 453 453 453 0
374 20250508 120300 39436509 453 453 453 453 0
375 20250508 120200 39436509 453 453 453 453 3
376 20250508 120100 39435150 453 453 453 453 67
377 20250508 120000 39404799 453 453 453 453 0
378 20250508 115900 39404799 453 453 453 453 2
379 20250508 115800 39403893 453 453 453 453 0
380 20250508 115700 39403893 453 453 453 453 0
381 20250508 115600 39403893 453 453 453 453 0
382 20250508 115500 39403893 453 453 453 453 0
383 20250508 115400 39403893 453 452 453 452 776
384 20250508 115300 39053089 451 451 451 451 483
385 20250508 115200 38835256 452 452 452 452 0
386 20250508 115100 38835256 452 452 452 452 0
387 20250508 115000 38835256 452 452 452 452 0
388 20250508 114900 38835256 452 452 452 452 0
389 20250508 114800 38835256 452 452 452 452 0
390 20250508 114700 38835256 452 452 452 452 0
391 20250508 114600 38835256 452 452 452 452 0
392 20250508 114500 38835256 452 452 452 452 0
393 20250508 114400 38835256 452 452 452 452 2
394 20250508 114300 38834352 452 452 452 452 2
395 20250508 114200 38833448 452 452 452 452 0
396 20250508 114100 38833448 452 452 452 452 0
397 20250508 114000 38833448 452 452 452 452 0
398 20250508 113900 38833448 452 452 452 452 0
399 20250508 113800 38833448 452 452 452 452 302
400 20250508 113700 38696944 451 451 451 451 20
401 20250508 113600 38687924 451 451 451 451 0
402 20250508 113500 38687924 451 452 452 451 1003
403 20250508 113400 38234571 452 452 452 452 0
404 20250508 113300 38234571 452 452 452 452 0
405 20250508 113200 38234571 452 452 452 452 20
406 20250508 113100 38225531 452 452 452 452 10
407 20250508 113000 38221011 452 452 452 452 0
408 20250508 112900 38221011 452 452 452 452 10
409 20250508 112800 38216491 451 451 451 451 1300
410 20250508 112700 37630191 452 452 452 452 1
411 20250508 112600 37629739 452 452 452 452 5
412 20250508 112500 37627479 451 451 451 451 0
413 20250508 112400 37627479 451 451 451 451 0
414 20250508 112300 37627479 451 451 451 451 33
415 20250508 112200 37612596 451 451 451 451 0
416 20250508 112100 37612596 451 451 451 451 2
417 20250508 112000 37611694 452 452 452 452 0
418 20250508 111900 37611694 452 452 452 452 0
419 20250508 111800 37611694 452 452 452 452 0
420 20250508 111700 37611694 452 452 452 452 0
421 20250508 111600 37611694 452 452 452 452 0
422 20250508 111500 37611694 452 452 452 452 0
423 20250508 111400 37611694 452 452 452 452 0
424 20250508 111300 37611694 452 452 452 452 0
425 20250508 111200 37611694 452 452 452 452 0
426 20250508 111100 37611694 452 452 452 452 99
427 20250508 111000 37566946 452 452 452 452 0
428 20250508 110900 37566946 452 452 452 452 55
429 20250508 110800 37542086 451 451 451 451 3
430 20250508 110700 37540733 451 451 451 451 0
431 20250508 110600 37540733 451 451 451 451 0
432 20250508 110500 37540733 451 451 451 451 0
433 20250508 110400 37540733 451 451 451 451 0
434 20250508 110300 37540733 451 451 451 451 0
435 20250508 110200 37540733 451 451 451 451 0
436 20250508 110100 37540733 451 451 451 451 0
437 20250508 110000 37540733 451 451 451 451 0
438 20250508 105900 37540733 451 451 451 451 0
439 20250508 105800 37540733 451 451 451 451 20
440 20250508 105700 37531713 452 452 452 452 0
441 20250508 105600 37531713 452 452 452 452 0
442 20250508 105500 37531713 452 452 452 452 5378
443 20250508 105400 35100857 453 453 453 453 0
444 20250508 105300 35100857 453 453 453 453 0
445 20250508 105200 35100857 453 453 453 453 18
446 20250508 105100 35092703 453 453 453 453 316
447 20250508 105000 34949555 453 453 453 453 1
448 20250508 104900 34949102 453 453 453 453 0
449 20250508 104800 34949102 453 453 453 453 0
450 20250508 104700 34949102 453 453 453 453 185
451 20250508 104600 34865297 453 453 453 453 0
452 20250508 104500 34865297 453 453 453 453 0
453 20250508 104400 34865297 453 453 453 453 0
454 20250508 104300 34865297 453 453 453 453 0
455 20250508 104200 34865297 453 453 453 453 117
456 20250508 104100 34812296 453 453 453 453 0
457 20250508 104000 34812296 453 453 453 453 0
458 20250508 103900 34812296 453 453 453 453 0
459 20250508 103800 34812296 453 453 453 453 1
460 20250508 103700 34811843 453 452 453 452 100
461 20250508 103600 34766561 452 452 452 452 2026
462 20250508 103500 33850809 452 452 452 452 0
463 20250508 103400 33850809 452 452 452 452 0
464 20250508 103300 33850809 452 452 452 452 4113
465 20250508 103200 31991733 452 452 452 452 0
466 20250508 103100 31991733 452 452 452 452 0
467 20250508 103000 31991733 452 452 452 452 65
468 20250508 102900 31962353 455 455 455 455 0
469 20250508 102800 31962353 455 455 455 455 0
470 20250508 102700 31962353 455 455 455 455 591
471 20250508 102600 31693448 457 458 458 455 581
472 20250508 102500 31427405 458 458 459 458 2375
473 20250508 102400 30339628 458 459 459 458 4646
474 20250508 102300 28211740 458 461 461 452 18751
475 20250508 102200 19666926 461 461 461 461 14
476 20250508 102100 19660472 458 459 459 458 253
477 20250508 102000 19544545 461 461 461 461 0
478 20250508 101900 19544545 461 461 461 461 30
479 20250508 101800 19530715 461 461 461 461 0
480 20250508 101700 19530715 461 460 461 460 103
481 20250508 101600 19483332 461 461 461 461 7
482 20250508 101500 19480105 461 461 461 461 2
483 20250508 101400 19479183 461 458 461 458 329
484 20250508 101300 19328456 461 461 461 461 0
485 20250508 101200 19328456 461 461 461 461 0
486 20250508 101100 19328456 461 461 461 461 0
487 20250508 101000 19328456 461 461 461 461 105
488 20250508 100900 19280051 461 460 461 460 187
489 20250508 100800 19193849 461 461 461 461 0
490 20250508 100700 19193849 461 461 461 461 39
491 20250508 100600 19175870 461 460 462 460 56
492 20250508 100500 19150048 459 462 462 458 126
493 20250508 100400 19092141 459 460 462 459 7205
494 20250508 100300 15778371 463 462 463 462 21
495 20250508 100200 15768668 463 457 463 457 4659
496 20250508 100100 13633446 456 456 456 456 1523
497 20250508 100000 12938958 456 456 456 456 3
498 20250508 095900 12937590 456 456 456 456 0
499 20250508 095800 12937590 456 456 456 456 0
500 20250508 095700 12937590 456 456 456 456 0
501 20250508 095600 12937590 456 456 456 456 0
502 20250508 095500 12937590 456 456 456 456 0
503 20250508 095400 12937590 456 455 456 455 650
504 20250508 095300 12641250 456 456 456 456 0
505 20250508 095200 12641250 456 456 456 456 0
506 20250508 095100 12641250 456 456 456 456 1
507 20250508 095000 12640794 454 455 455 454 4144
508 20250508 094900 10755418 457 457 457 457 0
509 20250508 094800 10755418 457 457 457 457 10
510 20250508 094700 10750848 457 455 457 455 1896
511 20250508 094600 9884442 454 453 454 453 2248
512 20250508 094500 8864122 453 453 453 453 0
513 20250508 094400 8864122 453 453 453 453 0
514 20250508 094300 8864122 453 453 453 453 0
515 20250508 094200 8864122 453 453 453 453 100
516 20250508 094100 8818822 453 453 453 453 960
517 20250508 094000 8383942 452 452 452 452 101
518 20250508 093900 8338290 453 453 453 453 339
519 20250508 093800 8184723 453 453 453 453 455
520 20250508 093700 7978608 453 453 453 453 624
521 20250508 093600 7695936 453 453 453 453 310
522 20250508 093500 7555506 453 452 453 452 142
523 20250508 093400 7491222 452 452 452 452 5181
524 20250508 093300 5149410 453 453 453 453 11
525 20250508 093200 5144427 452 452 453 452 1525
526 20250508 093100 4455015 452 452 452 452 13
527 20250508 093000 4449139 452 449 452 449 125
528 20250508 092900 4392884 450 450 450 450 418
529 20250508 092800 4204784 451 451 451 451 0
530 20250508 092700 4204784 451 451 451 451 1
531 20250508 092600 4204333 452 452 452 452 0
532 20250508 092500 4204333 452 452 452 452 9
533 20250508 092400 4200265 452 452 452 452 11
534 20250508 092300 4195293 452 452 452 452 0
535 20250508 092200 4195293 452 452 452 452 0
536 20250508 092100 4195293 452 452 452 452 0
537 20250508 092000 4195293 452 452 452 452 0
538 20250508 091900 4195293 452 452 452 452 0
539 20250508 091800 4195293 452 452 452 452 0
540 20250508 091700 4195293 452 452 452 452 1
541 20250508 091600 4194841 452 452 452 452 0
542 20250508 091500 4194841 452 452 452 452 22
543 20250508 091400 4184897 451 450 451 450 105
544 20250508 091300 4137642 451 451 451 451 1
545 20250508 091200 4137191 451 451 451 451 0
546 20250508 091100 4137191 451 451 451 451 238
547 20250508 091000 4029853 451 454 454 451 1123
548 20250508 090900 3520380 454 454 454 454 0
549 20250508 090800 3520380 454 454 454 454 0
550 20250508 090700 3520380 454 454 454 454 680
551 20250508 090600 3211660 454 454 454 454 0
552 20250508 090500 3211660 454 454 454 454 1002
553 20250508 090400 2756752 451 451 451 451 0
554 20250508 090300 2756752 451 451 451 451 0
555 20250508 090200 2756752 451 451 451 451 0
556 20250508 090100 2756752 451 449 451 448 4826
557 20250508 090000 590259 450 447 450 447 1319