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

565
002880/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182300,26616325,945,945,945,945,262
20250508,182200,26616325,945,945,945,945,0
20250508,182100,26616325,945,945,945,945,0
20250508,182000,26616325,945,945,945,945,0
20250508,181900,26616325,945,945,945,945,0
20250508,181800,26616325,945,945,945,945,0
20250508,181700,26616325,945,945,945,945,0
20250508,181600,26616325,945,945,945,945,0
20250508,181500,26616325,945,945,945,945,0
20250508,181400,26616325,945,945,945,945,0
20250508,181300,26616325,945,945,945,945,0
20250508,181200,26616325,945,945,945,945,0
20250508,181100,26616325,945,945,945,945,0
20250508,181000,26616325,945,945,945,945,0
20250508,180900,26616325,945,945,945,945,0
20250508,180800,26616325,945,945,945,945,0
20250508,180700,26616325,945,945,945,945,0
20250508,180600,26616325,945,945,945,945,0
20250508,180500,26616325,945,945,945,945,0
20250508,180400,26616325,945,945,945,945,0
20250508,180300,26616325,945,945,945,945,0
20250508,180200,26616325,945,945,945,945,0
20250508,180100,26616325,945,945,945,945,0
20250508,180000,26616325,945,945,945,945,0
20250508,175900,26616325,945,945,945,945,0
20250508,175800,26616325,945,945,945,945,0
20250508,175700,26616325,945,945,945,945,0
20250508,175600,26616325,945,945,945,945,0
20250508,175500,26616325,945,945,945,945,0
20250508,175400,26616325,945,945,945,945,0
20250508,175300,26616325,945,945,945,945,262
20250508,175200,26616325,945,945,945,945,0
20250508,175100,26616325,945,945,945,945,0
20250508,175000,26616325,945,945,945,945,0
20250508,174900,26616325,945,945,945,945,0
20250508,174800,26616325,945,945,945,945,0
20250508,174700,26616325,945,945,945,945,0
20250508,174600,26616325,945,945,945,945,0
20250508,174500,26616325,945,945,945,945,0
20250508,174400,26616325,945,945,945,945,0
20250508,174300,26616325,945,945,945,945,0
20250508,174200,26616325,945,945,945,945,0
20250508,174100,26616325,945,945,945,945,0
20250508,174000,26616325,945,945,945,945,0
20250508,173900,26616325,945,945,945,945,0
20250508,173800,26616325,945,945,945,945,0
20250508,173700,26616325,945,945,945,945,0
20250508,173600,26616325,945,945,945,945,0
20250508,173500,26616325,945,945,945,945,0
20250508,173400,26616325,945,945,945,945,0
20250508,173300,26616325,945,945,945,945,0
20250508,173200,26616325,945,945,945,945,0
20250508,173100,26616325,945,945,945,945,0
20250508,173000,26616325,945,945,945,945,0
20250508,172900,26616325,945,945,945,945,0
20250508,172800,26616325,945,945,945,945,0
20250508,172700,26616325,945,945,945,945,0
20250508,172600,26616325,945,945,945,945,0
20250508,172500,26616325,945,945,945,945,0
20250508,172400,26616325,945,945,945,945,0
20250508,172300,26616325,945,945,945,945,262
20250508,172200,26616325,945,945,945,945,0
20250508,172100,26616325,945,945,945,945,0
20250508,172000,26616325,945,945,945,945,0
20250508,171900,26616325,945,945,945,945,0
20250508,171800,26616325,945,945,945,945,0
20250508,171700,26616325,945,945,945,945,0
20250508,171600,26616325,945,945,945,945,0
20250508,171500,26616325,945,945,945,945,0
20250508,171400,26616325,945,945,945,945,0
20250508,171300,26616325,945,945,945,945,0
20250508,171200,26616325,945,945,945,945,0
20250508,171100,26616325,945,945,945,945,0
20250508,171000,26616325,945,945,945,945,0
20250508,170900,26616325,945,945,945,945,0
20250508,170800,26616325,945,945,945,945,0
20250508,170700,26616325,945,945,945,945,0
20250508,170600,26616325,945,945,945,945,0
20250508,170500,26616325,945,945,945,945,0
20250508,170400,26616325,945,945,945,945,0
20250508,170300,26616325,945,945,945,945,0
20250508,170200,26616325,945,945,945,945,0
20250508,170100,26616325,945,945,945,945,0
20250508,170000,26616325,945,945,945,945,0
20250508,165900,26616325,945,945,945,945,0
20250508,165800,26616325,945,945,945,945,0
20250508,165700,26616325,945,945,945,945,0
20250508,165600,26616325,945,945,945,945,0
20250508,165500,26616325,945,945,945,945,0
20250508,165400,26616325,945,945,945,945,0
20250508,165300,26616325,945,945,945,945,262
20250508,165200,26616325,945,945,945,945,0
20250508,165100,26616325,945,945,945,945,0
20250508,165000,26616325,945,945,945,945,0
20250508,164900,26616325,945,945,945,945,0
20250508,164800,26616325,945,945,945,945,0
20250508,164700,26616325,945,945,945,945,0
20250508,164600,26616325,945,945,945,945,0
20250508,164500,26616325,945,945,945,945,0
20250508,164400,26616325,945,945,945,945,0
20250508,164300,26616325,945,945,945,945,0
20250508,164200,26616325,945,945,945,945,0
20250508,164100,26616325,945,945,945,945,0
20250508,164000,26616325,945,945,945,945,0
20250508,163900,26616325,945,945,945,945,0
20250508,163800,26616325,945,945,945,945,0
20250508,163700,26616325,945,945,945,945,0
20250508,163600,26616325,945,945,945,945,0
20250508,163500,26616325,945,945,945,945,0
20250508,163400,26616325,945,945,945,945,0
20250508,163300,26616325,945,945,945,945,0
20250508,163200,26616325,945,945,945,945,0
20250508,163100,26616325,945,945,945,945,0
20250508,163000,26616325,945,945,945,945,0
20250508,162900,26616325,945,945,945,945,0
20250508,162800,26616325,945,945,945,945,0
20250508,162700,26616325,945,945,945,945,0
20250508,162600,26616325,945,945,945,945,0
20250508,162500,26616325,945,945,945,945,0
20250508,162400,26616325,945,945,945,945,0
20250508,162300,26616325,945,945,945,945,262
20250508,162200,26616325,945,945,945,945,0
20250508,162100,26616325,945,945,945,945,0
20250508,162000,26616325,945,945,945,945,0
20250508,161900,26616325,945,945,945,945,0
20250508,161800,26616325,945,945,945,945,0
20250508,161700,26616325,945,945,945,945,0
20250508,161600,26616325,945,945,945,945,0
20250508,161500,26616325,945,945,945,945,0
20250508,161400,26616325,945,945,945,945,0
20250508,161300,26616325,945,945,945,945,0
20250508,161200,26616325,945,945,945,945,0
20250508,161100,26616325,945,945,945,945,0
20250508,161000,26616325,945,945,945,945,0
20250508,160900,26616325,945,945,945,945,0
20250508,160800,26616325,945,945,945,945,0
20250508,160700,26616325,945,945,945,945,0
20250508,160600,26616325,945,945,945,945,0
20250508,160500,26616325,945,945,945,945,0
20250508,160400,26616325,945,945,945,945,0
20250508,160300,26616325,945,945,945,945,0
20250508,160200,26616325,945,945,945,945,0
20250508,160100,26616325,945,945,945,945,0
20250508,160000,26616325,945,945,945,945,0
20250508,155900,26616325,945,945,945,945,0
20250508,155800,26616325,945,945,945,945,0
20250508,155700,26616325,945,945,945,945,0
20250508,155600,26616325,945,945,945,945,0
20250508,155500,26616325,945,945,945,945,0
20250508,155400,26616325,945,945,945,945,0
20250508,155300,26616325,945,945,945,945,262
20250508,155200,26616325,945,945,945,945,0
20250508,155100,26616325,945,945,945,945,0
20250508,155000,26616325,945,945,945,945,0
20250508,154900,26616325,945,945,945,945,0
20250508,154800,26616325,945,945,945,945,0
20250508,154700,26616325,945,945,945,945,0
20250508,154600,26616325,945,945,945,945,0
20250508,154500,26616325,945,945,945,945,0
20250508,154400,26616325,945,945,945,945,0
20250508,154300,26616325,945,945,945,945,0
20250508,154200,26616325,945,945,945,945,0
20250508,154100,26616325,945,945,945,945,0
20250508,154000,26616325,945,945,945,945,0
20250508,153900,26616325,945,945,945,945,0
20250508,153800,26616325,945,945,945,945,0
20250508,153700,26616325,945,945,945,945,0
20250508,153600,26616325,945,945,945,945,0
20250508,153500,26616325,945,945,945,945,0
20250508,153400,26616325,945,945,945,945,0
20250508,153300,26616325,945,945,945,945,0
20250508,153200,26616325,945,945,945,945,0
20250508,153100,26616325,945,945,945,945,0
20250508,153000,26616325,945,945,945,945,262
20250508,152900,26368735,947,947,947,947,0
20250508,152800,26368735,947,947,947,947,0
20250508,152700,26368735,947,947,947,947,0
20250508,152600,26368735,947,947,947,947,0
20250508,152500,26368735,947,947,947,947,0
20250508,152400,26368735,947,947,947,947,0
20250508,152300,26368735,947,947,947,947,0
20250508,152200,26368735,947,947,947,947,0
20250508,152100,26368735,947,947,947,947,0
20250508,152000,26368735,947,947,947,947,0
20250508,151900,26368735,947,947,947,947,0
20250508,151800,26368735,947,947,947,947,0
20250508,151700,26368735,947,947,947,947,0
20250508,151600,26368735,947,947,947,947,5
20250508,151500,26364000,947,947,947,947,13
20250508,151400,26351689,947,947,947,947,0
20250508,151300,26351689,947,947,947,947,10
20250508,151200,26342219,947,947,947,947,5
20250508,151100,26337484,947,947,947,947,0
20250508,151000,26337484,947,947,947,947,7
20250508,150900,26330855,948,948,948,948,0
20250508,150800,26330855,948,948,948,948,0
20250508,150700,26330855,948,948,948,948,2
20250508,150600,26328959,948,948,948,948,1
20250508,150500,26328011,948,948,948,948,5
20250508,150400,26323271,948,948,948,948,8
20250508,150300,26315687,948,949,949,948,12
20250508,150200,26304307,948,948,949,948,12
20250508,150100,26292927,949,949,949,949,0
20250508,150000,26292927,949,949,949,949,0
20250508,145900,26292927,949,948,949,948,3
20250508,145800,26290082,949,949,949,949,0
20250508,145700,26290082,949,949,949,949,0
20250508,145600,26290082,949,949,949,949,11
20250508,145500,26279643,948,948,948,948,1
20250508,145400,26278695,949,948,949,948,9
20250508,145300,26270162,949,948,949,948,5
20250508,145200,26265421,948,948,948,948,6
20250508,145100,26259733,949,949,949,949,0
20250508,145000,26259733,949,949,949,949,0
20250508,144900,26259733,949,949,949,949,0
20250508,144800,26259733,949,949,949,949,0
20250508,144700,26259733,949,949,949,949,0
20250508,144600,26259733,949,949,949,949,0
20250508,144500,26259733,949,949,949,949,0
20250508,144400,26259733,949,948,949,948,2
20250508,144300,26257836,949,949,949,949,0
20250508,144200,26257836,949,949,949,949,0
20250508,144100,26257836,949,949,949,949,0
20250508,144000,26257836,949,946,949,946,10
20250508,143900,26248365,946,946,946,946,45
20250508,143800,26205795,946,944,946,944,2654
20250508,143700,23698217,939,940,940,939,800
20250508,143600,22946684,945,945,945,945,0
20250508,143500,22946684,945,945,945,945,0
20250508,143400,22946684,945,945,945,945,0
20250508,143300,22946684,945,945,945,945,0
20250508,143200,22946684,945,945,945,945,0
20250508,143100,22946684,945,945,945,945,0
20250508,143000,22946684,945,945,945,945,0
20250508,142900,22946684,945,945,945,945,0
20250508,142800,22946684,945,945,945,945,0
20250508,142700,22946684,945,945,945,945,0
20250508,142600,22946684,945,945,945,945,0
20250508,142500,22946684,945,945,945,945,0
20250508,142400,22946684,945,945,945,945,0
20250508,142300,22946684,945,945,945,945,0
20250508,142200,22946684,945,945,945,945,0
20250508,142100,22946684,945,945,945,945,0
20250508,142000,22946684,945,945,945,945,0
20250508,141900,22946684,945,945,945,945,0
20250508,141800,22946684,945,945,945,945,0
20250508,141700,22946684,945,945,945,945,0
20250508,141600,22946684,945,945,945,945,0
20250508,141500,22946684,945,945,945,945,0
20250508,141400,22946684,945,945,945,945,0
20250508,141300,22946684,945,945,945,945,0
20250508,141200,22946684,945,945,945,945,0
20250508,141100,22946684,945,945,945,945,0
20250508,141000,22946684,945,945,945,945,0
20250508,140900,22946684,945,945,945,945,0
20250508,140800,22946684,945,945,945,945,0
20250508,140700,22946684,945,945,945,945,0
20250508,140600,22946684,945,945,945,945,0
20250508,140500,22946684,945,945,945,945,0
20250508,140400,22946684,945,945,945,945,0
20250508,140300,22946684,945,945,945,945,0
20250508,140200,22946684,945,945,945,945,0
20250508,140100,22946684,945,945,945,945,0
20250508,140000,22946684,945,945,945,945,0
20250508,135900,22946684,945,945,945,945,0
20250508,135800,22946684,945,945,945,945,0
20250508,135700,22946684,945,945,945,945,0
20250508,135600,22946684,945,945,945,945,0
20250508,135500,22946684,945,945,945,945,10
20250508,135400,22937234,945,945,945,945,0
20250508,135300,22937234,945,944,945,944,70
20250508,135200,22871137,940,940,940,940,0
20250508,135100,22871137,940,940,940,940,0
20250508,135000,22871137,940,940,940,940,0
20250508,134900,22871137,940,940,940,940,0
20250508,134800,22871137,940,940,940,940,0
20250508,134700,22871137,940,940,940,940,1
20250508,134600,22870197,940,940,940,940,0
20250508,134500,22870197,940,940,940,940,0
20250508,134400,22870197,940,940,940,940,0
20250508,134300,22870197,940,940,940,940,31
20250508,134200,22841057,940,940,940,940,0
20250508,134100,22841057,940,940,940,940,0
20250508,134000,22841057,940,940,940,940,0
20250508,133900,22841057,940,940,940,940,0
20250508,133800,22841057,940,940,940,940,0
20250508,133700,22841057,940,940,940,940,34
20250508,133600,22809097,944,944,944,944,0
20250508,133500,22809097,944,944,944,944,0
20250508,133400,22809097,944,944,944,944,0
20250508,133300,22809097,944,944,944,944,0
20250508,133200,22809097,944,944,944,944,0
20250508,133100,22809097,944,944,944,944,0
20250508,133000,22809097,944,944,944,944,0
20250508,132900,22809097,944,944,944,944,0
20250508,132800,22809097,944,944,944,944,0
20250508,132700,22809097,944,944,944,944,2
20250508,132600,22807209,945,945,945,945,0
20250508,132500,22807209,945,945,945,945,0
20250508,132400,22807209,945,945,945,945,0
20250508,132300,22807209,945,945,945,945,0
20250508,132200,22807209,945,945,945,945,1
20250508,132100,22806264,945,945,945,945,0
20250508,132000,22806264,945,945,945,945,0
20250508,131900,22806264,945,945,945,945,0
20250508,131800,22806264,945,945,945,945,0
20250508,131700,22806264,945,945,945,945,0
20250508,131600,22806264,945,945,945,945,0
20250508,131500,22806264,945,945,945,945,27
20250508,131400,22780749,945,945,945,945,0
20250508,131300,22780749,945,945,945,945,0
20250508,131200,22780749,945,945,945,945,0
20250508,131100,22780749,945,945,945,945,0
20250508,131000,22780749,945,945,945,945,0
20250508,130900,22780749,945,945,945,945,0
20250508,130800,22780749,945,945,945,945,0
20250508,130700,22780749,945,945,945,945,2
20250508,130600,22778859,945,945,945,945,0
20250508,130500,22778859,945,945,945,945,0
20250508,130400,22778859,945,944,945,944,935
20250508,130300,21896196,944,939,944,939,31
20250508,130200,21866997,944,944,944,944,0
20250508,130100,21866997,944,944,944,944,0
20250508,130000,21866997,944,944,944,944,0
20250508,125900,21866997,944,944,944,944,0
20250508,125800,21866997,944,944,944,944,0
20250508,125700,21866997,944,944,944,944,6
20250508,125600,21861333,938,938,938,938,0
20250508,125500,21861333,938,938,938,938,0
20250508,125400,21861333,938,938,938,938,0
20250508,125300,21861333,938,938,938,938,0
20250508,125200,21861333,938,938,938,938,0
20250508,125100,21861333,938,938,938,938,0
20250508,125000,21861333,938,938,938,938,0
20250508,124900,21861333,938,938,938,938,0
20250508,124800,21861333,938,938,938,938,0
20250508,124700,21861333,938,938,938,938,0
20250508,124600,21861333,938,938,938,938,0
20250508,124500,21861333,938,938,938,938,104
20250508,124400,21763781,938,938,938,938,0
20250508,124300,21763781,938,938,938,938,0
20250508,124200,21763781,938,939,939,938,50
20250508,124100,21716862,938,938,938,938,0
20250508,124000,21716862,938,938,938,938,0
20250508,123900,21716862,938,938,938,938,0
20250508,123800,21716862,938,938,938,938,0
20250508,123700,21716862,938,938,938,938,0
20250508,123600,21716862,938,938,938,938,0
20250508,123500,21716862,938,941,944,938,3047
20250508,123400,18850558,943,943,943,943,0
20250508,123300,18850558,943,943,943,943,0
20250508,123200,18850558,943,943,943,943,0
20250508,123100,18850558,943,943,943,943,0
20250508,123000,18850558,943,943,943,943,0
20250508,122900,18850558,943,943,943,943,0
20250508,122800,18850558,943,943,943,943,0
20250508,122700,18850558,943,943,943,943,0
20250508,122600,18850558,943,943,943,943,0
20250508,122500,18850558,943,943,943,943,0
20250508,122400,18850558,943,943,943,943,0
20250508,122300,18850558,943,943,943,943,0
20250508,122200,18850558,943,943,943,943,0
20250508,122100,18850558,943,943,943,943,0
20250508,122000,18850558,943,943,943,943,0
20250508,121900,18850558,943,943,943,943,0
20250508,121800,18850558,943,943,943,943,0
20250508,121700,18850558,943,943,943,943,0
20250508,121600,18850558,943,943,943,943,0
20250508,121500,18850558,943,943,943,943,0
20250508,121400,18850558,943,943,943,943,0
20250508,121300,18850558,943,943,943,943,2
20250508,121200,18848672,943,943,943,943,0
20250508,121100,18848672,943,943,943,943,0
20250508,121000,18848672,943,943,943,943,0
20250508,120900,18848672,943,943,943,943,0
20250508,120800,18848672,943,943,943,943,0
20250508,120700,18848672,943,943,943,943,1
20250508,120600,18847729,943,943,943,943,0
20250508,120500,18847729,943,943,943,943,0
20250508,120400,18847729,943,943,943,943,0
20250508,120300,18847729,943,943,943,943,0
20250508,120200,18847729,943,943,943,943,0
20250508,120100,18847729,943,943,943,943,0
20250508,120000,18847729,943,943,943,943,0
20250508,115900,18847729,943,943,943,943,0
20250508,115800,18847729,943,943,943,943,0
20250508,115700,18847729,943,943,943,943,0
20250508,115600,18847729,943,943,943,943,0
20250508,115500,18847729,943,943,943,943,0
20250508,115400,18847729,943,943,943,943,0
20250508,115300,18847729,943,943,943,943,0
20250508,115200,18847729,943,943,943,943,7
20250508,115100,18841128,943,943,943,943,0
20250508,115000,18841128,943,943,943,943,0
20250508,114900,18841128,943,943,943,943,0
20250508,114800,18841128,943,943,943,943,2
20250508,114700,18839242,943,943,943,943,0
20250508,114600,18839242,943,943,943,943,0
20250508,114500,18839242,943,943,943,943,6
20250508,114400,18833584,940,940,940,940,0
20250508,114300,18833584,940,940,940,940,0
20250508,114200,18833584,940,940,940,940,0
20250508,114100,18833584,940,940,940,940,112
20250508,114000,18728304,940,940,940,940,0
20250508,113900,18728304,940,940,940,940,0
20250508,113800,18728304,940,940,940,940,0
20250508,113700,18728304,940,940,940,940,0
20250508,113600,18728304,940,940,940,940,0
20250508,113500,18728304,940,940,940,940,0
20250508,113400,18728304,940,940,940,940,0
20250508,113300,18728304,940,941,941,940,100
20250508,113200,18634270,943,943,943,943,0
20250508,113100,18634270,943,943,943,943,0
20250508,113000,18634270,943,943,943,943,0
20250508,112900,18634270,943,943,943,943,0
20250508,112800,18634270,943,943,943,943,0
20250508,112700,18634270,943,943,943,943,0
20250508,112600,18634270,943,943,943,943,0
20250508,112500,18634270,943,943,943,943,0
20250508,112400,18634270,943,943,943,943,0
20250508,112300,18634270,943,942,943,941,2435
20250508,112200,16341322,943,942,943,941,2024
20250508,112100,14436418,943,943,943,943,0
20250508,112000,14436418,943,943,943,943,0
20250508,111900,14436418,943,943,943,943,0
20250508,111800,14436418,943,943,943,943,0
20250508,111700,14436418,943,943,943,943,3
20250508,111600,14433589,943,943,943,943,0
20250508,111500,14433589,943,943,943,943,0
20250508,111400,14433589,943,943,943,943,0
20250508,111300,14433589,943,943,943,943,117
20250508,111200,14323258,944,944,944,944,3
20250508,111100,14320426,944,944,944,944,5
20250508,111000,14315706,944,944,944,944,0
20250508,110900,14315706,944,944,944,944,5
20250508,110800,14310986,944,944,944,944,0
20250508,110700,14310986,944,944,944,944,1
20250508,110600,14310042,944,944,944,944,0
20250508,110500,14310042,944,944,944,944,0
20250508,110400,14310042,944,944,944,944,0
20250508,110300,14310042,944,944,944,944,0
20250508,110200,14310042,944,944,944,944,30
20250508,110100,14281722,944,944,944,944,0
20250508,110000,14281722,944,944,944,944,0
20250508,105900,14281722,944,944,944,944,38
20250508,105800,14245850,943,943,943,943,0
20250508,105700,14245850,943,943,943,943,0
20250508,105600,14245850,943,943,943,943,0
20250508,105500,14245850,943,943,943,943,0
20250508,105400,14245850,943,943,943,943,0
20250508,105300,14245850,943,943,943,943,0
20250508,105200,14245850,943,943,943,943,0
20250508,105100,14245850,943,943,943,943,0
20250508,105000,14245850,943,943,943,943,0
20250508,104900,14245850,943,943,943,943,0
20250508,104800,14245850,943,943,943,943,0
20250508,104700,14245850,943,943,943,943,0
20250508,104600,14245850,943,943,943,943,1
20250508,104500,14244907,943,943,943,943,0
20250508,104400,14244907,943,943,943,943,0
20250508,104300,14244907,943,943,943,943,0
20250508,104200,14244907,943,943,943,943,0
20250508,104100,14244907,943,943,943,943,0
20250508,104000,14244907,943,943,943,943,0
20250508,103900,14244907,943,943,943,943,2
20250508,103800,14243021,944,944,944,944,23
20250508,103700,14221309,944,944,944,944,0
20250508,103600,14221309,944,944,944,944,0
20250508,103500,14221309,944,944,944,944,0
20250508,103400,14221309,944,945,945,944,49
20250508,103300,14175009,945,945,945,945,0
20250508,103200,14175009,945,945,945,945,0
20250508,103100,14175009,945,945,945,945,0
20250508,103000,14175009,945,945,945,945,0
20250508,102900,14175009,945,945,945,945,0
20250508,102800,14175009,945,945,945,945,13
20250508,102700,14162724,945,945,945,945,0
20250508,102600,14162724,945,945,945,945,0
20250508,102500,14162724,945,945,945,945,0
20250508,102400,14162724,945,945,945,945,0
20250508,102300,14162724,945,945,945,945,0
20250508,102200,14162724,945,945,945,945,0
20250508,102100,14162724,945,945,945,945,0
20250508,102000,14162724,945,945,945,945,0
20250508,101900,14162724,945,945,945,945,0
20250508,101800,14162724,945,945,945,945,0
20250508,101700,14162724,945,945,945,945,4
20250508,101600,14158944,946,946,946,946,0
20250508,101500,14158944,946,946,946,946,0
20250508,101400,14158944,946,946,946,946,0
20250508,101300,14158944,946,946,946,946,0
20250508,101200,14158944,946,946,946,946,38
20250508,101100,14122996,946,946,946,946,0
20250508,101000,14122996,946,946,946,946,2
20250508,100900,14121104,946,946,946,946,0
20250508,100800,14121104,946,946,946,946,0
20250508,100700,14121104,946,946,946,946,0
20250508,100600,14121104,946,946,946,946,0
20250508,100500,14121104,946,948,948,946,2084
20250508,100400,12148565,950,950,950,950,0
20250508,100300,12148565,950,950,950,950,0
20250508,100200,12148565,950,950,950,950,5
20250508,100100,12143815,948,948,948,948,0
20250508,100000,12143815,948,948,948,948,0
20250508,095900,12143815,948,948,948,948,0
20250508,095800,12143815,948,948,948,948,0
20250508,095700,12143815,948,948,948,948,0
20250508,095600,12143815,948,948,948,948,0
20250508,095500,12143815,948,948,948,948,0
20250508,095400,12143815,948,948,948,948,1
20250508,095300,12142867,947,947,947,947,0
20250508,095200,12142867,947,947,947,947,0
20250508,095100,12142867,947,947,947,947,48
20250508,095000,12097411,950,950,950,950,0
20250508,094900,12097411,950,950,950,950,0
20250508,094800,12097411,950,950,950,950,0
20250508,094700,12097411,950,950,950,950,0
20250508,094600,12097411,950,950,950,950,1
20250508,094500,12096461,950,947,950,947,138
20250508,094400,11965664,947,947,947,947,140
20250508,094300,11833084,947,947,947,947,0
20250508,094200,11833084,947,947,947,947,0
20250508,094100,11833084,947,947,947,946,161
20250508,094000,11680771,947,947,947,947,0
20250508,093900,11680771,947,947,947,947,0
20250508,093800,11680771,947,947,947,947,0
20250508,093700,11680771,947,947,947,947,0
20250508,093600,11680771,947,947,947,947,0
20250508,093500,11680771,947,946,947,946,149
20250508,093400,11539811,946,946,946,946,0
20250508,093300,11539811,946,946,946,946,7
20250508,093200,11533189,946,946,946,946,1
20250508,093100,11532243,946,946,946,946,50
20250508,093000,11484943,946,945,946,945,100
20250508,092900,11390393,944,944,944,944,0
20250508,092800,11390393,944,944,944,944,0
20250508,092700,11390393,944,944,944,944,25
20250508,092600,11366793,944,946,946,944,348
20250508,092500,11037635,945,945,945,945,0
20250508,092400,11037635,945,945,945,945,0
20250508,092300,11037635,945,945,945,945,0
20250508,092200,11037635,945,945,945,945,0
20250508,092100,11037635,945,945,945,945,20
20250508,092000,11018735,941,941,941,941,0
20250508,091900,11018735,941,941,941,941,0
20250508,091800,11018735,941,941,941,941,1600
20250508,091700,9513135,955,955,955,955,0
20250508,091600,9513135,955,955,955,955,0
20250508,091500,9513135,955,940,955,939,65
20250508,091400,9451954,936,936,936,936,0
20250508,091300,9451954,936,946,946,936,3666
20250508,091200,6015461,957,955,957,955,500
20250508,091100,5537131,957,957,957,957,0
20250508,091000,5537131,957,957,957,957,0
20250508,090900,5537131,957,957,957,957,1
20250508,090800,5536174,968,968,968,968,0
20250508,090700,5536174,968,968,968,968,0
20250508,090600,5536174,968,968,968,968,0
20250508,090500,5536174,968,968,968,968,0
20250508,090400,5536174,968,968,968,968,0
20250508,090300,5536174,968,958,968,938,300
20250508,090200,5248121,949,949,949,949,1
20250508,090100,5247172,938,938,938,938,0
20250508,090000,5247172,938,938,938,938,5594
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182300 26616325 945 945 945 945 262
3 20250508 182200 26616325 945 945 945 945 0
4 20250508 182100 26616325 945 945 945 945 0
5 20250508 182000 26616325 945 945 945 945 0
6 20250508 181900 26616325 945 945 945 945 0
7 20250508 181800 26616325 945 945 945 945 0
8 20250508 181700 26616325 945 945 945 945 0
9 20250508 181600 26616325 945 945 945 945 0
10 20250508 181500 26616325 945 945 945 945 0
11 20250508 181400 26616325 945 945 945 945 0
12 20250508 181300 26616325 945 945 945 945 0
13 20250508 181200 26616325 945 945 945 945 0
14 20250508 181100 26616325 945 945 945 945 0
15 20250508 181000 26616325 945 945 945 945 0
16 20250508 180900 26616325 945 945 945 945 0
17 20250508 180800 26616325 945 945 945 945 0
18 20250508 180700 26616325 945 945 945 945 0
19 20250508 180600 26616325 945 945 945 945 0
20 20250508 180500 26616325 945 945 945 945 0
21 20250508 180400 26616325 945 945 945 945 0
22 20250508 180300 26616325 945 945 945 945 0
23 20250508 180200 26616325 945 945 945 945 0
24 20250508 180100 26616325 945 945 945 945 0
25 20250508 180000 26616325 945 945 945 945 0
26 20250508 175900 26616325 945 945 945 945 0
27 20250508 175800 26616325 945 945 945 945 0
28 20250508 175700 26616325 945 945 945 945 0
29 20250508 175600 26616325 945 945 945 945 0
30 20250508 175500 26616325 945 945 945 945 0
31 20250508 175400 26616325 945 945 945 945 0
32 20250508 175300 26616325 945 945 945 945 262
33 20250508 175200 26616325 945 945 945 945 0
34 20250508 175100 26616325 945 945 945 945 0
35 20250508 175000 26616325 945 945 945 945 0
36 20250508 174900 26616325 945 945 945 945 0
37 20250508 174800 26616325 945 945 945 945 0
38 20250508 174700 26616325 945 945 945 945 0
39 20250508 174600 26616325 945 945 945 945 0
40 20250508 174500 26616325 945 945 945 945 0
41 20250508 174400 26616325 945 945 945 945 0
42 20250508 174300 26616325 945 945 945 945 0
43 20250508 174200 26616325 945 945 945 945 0
44 20250508 174100 26616325 945 945 945 945 0
45 20250508 174000 26616325 945 945 945 945 0
46 20250508 173900 26616325 945 945 945 945 0
47 20250508 173800 26616325 945 945 945 945 0
48 20250508 173700 26616325 945 945 945 945 0
49 20250508 173600 26616325 945 945 945 945 0
50 20250508 173500 26616325 945 945 945 945 0
51 20250508 173400 26616325 945 945 945 945 0
52 20250508 173300 26616325 945 945 945 945 0
53 20250508 173200 26616325 945 945 945 945 0
54 20250508 173100 26616325 945 945 945 945 0
55 20250508 173000 26616325 945 945 945 945 0
56 20250508 172900 26616325 945 945 945 945 0
57 20250508 172800 26616325 945 945 945 945 0
58 20250508 172700 26616325 945 945 945 945 0
59 20250508 172600 26616325 945 945 945 945 0
60 20250508 172500 26616325 945 945 945 945 0
61 20250508 172400 26616325 945 945 945 945 0
62 20250508 172300 26616325 945 945 945 945 262
63 20250508 172200 26616325 945 945 945 945 0
64 20250508 172100 26616325 945 945 945 945 0
65 20250508 172000 26616325 945 945 945 945 0
66 20250508 171900 26616325 945 945 945 945 0
67 20250508 171800 26616325 945 945 945 945 0
68 20250508 171700 26616325 945 945 945 945 0
69 20250508 171600 26616325 945 945 945 945 0
70 20250508 171500 26616325 945 945 945 945 0
71 20250508 171400 26616325 945 945 945 945 0
72 20250508 171300 26616325 945 945 945 945 0
73 20250508 171200 26616325 945 945 945 945 0
74 20250508 171100 26616325 945 945 945 945 0
75 20250508 171000 26616325 945 945 945 945 0
76 20250508 170900 26616325 945 945 945 945 0
77 20250508 170800 26616325 945 945 945 945 0
78 20250508 170700 26616325 945 945 945 945 0
79 20250508 170600 26616325 945 945 945 945 0
80 20250508 170500 26616325 945 945 945 945 0
81 20250508 170400 26616325 945 945 945 945 0
82 20250508 170300 26616325 945 945 945 945 0
83 20250508 170200 26616325 945 945 945 945 0
84 20250508 170100 26616325 945 945 945 945 0
85 20250508 170000 26616325 945 945 945 945 0
86 20250508 165900 26616325 945 945 945 945 0
87 20250508 165800 26616325 945 945 945 945 0
88 20250508 165700 26616325 945 945 945 945 0
89 20250508 165600 26616325 945 945 945 945 0
90 20250508 165500 26616325 945 945 945 945 0
91 20250508 165400 26616325 945 945 945 945 0
92 20250508 165300 26616325 945 945 945 945 262
93 20250508 165200 26616325 945 945 945 945 0
94 20250508 165100 26616325 945 945 945 945 0
95 20250508 165000 26616325 945 945 945 945 0
96 20250508 164900 26616325 945 945 945 945 0
97 20250508 164800 26616325 945 945 945 945 0
98 20250508 164700 26616325 945 945 945 945 0
99 20250508 164600 26616325 945 945 945 945 0
100 20250508 164500 26616325 945 945 945 945 0
101 20250508 164400 26616325 945 945 945 945 0
102 20250508 164300 26616325 945 945 945 945 0
103 20250508 164200 26616325 945 945 945 945 0
104 20250508 164100 26616325 945 945 945 945 0
105 20250508 164000 26616325 945 945 945 945 0
106 20250508 163900 26616325 945 945 945 945 0
107 20250508 163800 26616325 945 945 945 945 0
108 20250508 163700 26616325 945 945 945 945 0
109 20250508 163600 26616325 945 945 945 945 0
110 20250508 163500 26616325 945 945 945 945 0
111 20250508 163400 26616325 945 945 945 945 0
112 20250508 163300 26616325 945 945 945 945 0
113 20250508 163200 26616325 945 945 945 945 0
114 20250508 163100 26616325 945 945 945 945 0
115 20250508 163000 26616325 945 945 945 945 0
116 20250508 162900 26616325 945 945 945 945 0
117 20250508 162800 26616325 945 945 945 945 0
118 20250508 162700 26616325 945 945 945 945 0
119 20250508 162600 26616325 945 945 945 945 0
120 20250508 162500 26616325 945 945 945 945 0
121 20250508 162400 26616325 945 945 945 945 0
122 20250508 162300 26616325 945 945 945 945 262
123 20250508 162200 26616325 945 945 945 945 0
124 20250508 162100 26616325 945 945 945 945 0
125 20250508 162000 26616325 945 945 945 945 0
126 20250508 161900 26616325 945 945 945 945 0
127 20250508 161800 26616325 945 945 945 945 0
128 20250508 161700 26616325 945 945 945 945 0
129 20250508 161600 26616325 945 945 945 945 0
130 20250508 161500 26616325 945 945 945 945 0
131 20250508 161400 26616325 945 945 945 945 0
132 20250508 161300 26616325 945 945 945 945 0
133 20250508 161200 26616325 945 945 945 945 0
134 20250508 161100 26616325 945 945 945 945 0
135 20250508 161000 26616325 945 945 945 945 0
136 20250508 160900 26616325 945 945 945 945 0
137 20250508 160800 26616325 945 945 945 945 0
138 20250508 160700 26616325 945 945 945 945 0
139 20250508 160600 26616325 945 945 945 945 0
140 20250508 160500 26616325 945 945 945 945 0
141 20250508 160400 26616325 945 945 945 945 0
142 20250508 160300 26616325 945 945 945 945 0
143 20250508 160200 26616325 945 945 945 945 0
144 20250508 160100 26616325 945 945 945 945 0
145 20250508 160000 26616325 945 945 945 945 0
146 20250508 155900 26616325 945 945 945 945 0
147 20250508 155800 26616325 945 945 945 945 0
148 20250508 155700 26616325 945 945 945 945 0
149 20250508 155600 26616325 945 945 945 945 0
150 20250508 155500 26616325 945 945 945 945 0
151 20250508 155400 26616325 945 945 945 945 0
152 20250508 155300 26616325 945 945 945 945 262
153 20250508 155200 26616325 945 945 945 945 0
154 20250508 155100 26616325 945 945 945 945 0
155 20250508 155000 26616325 945 945 945 945 0
156 20250508 154900 26616325 945 945 945 945 0
157 20250508 154800 26616325 945 945 945 945 0
158 20250508 154700 26616325 945 945 945 945 0
159 20250508 154600 26616325 945 945 945 945 0
160 20250508 154500 26616325 945 945 945 945 0
161 20250508 154400 26616325 945 945 945 945 0
162 20250508 154300 26616325 945 945 945 945 0
163 20250508 154200 26616325 945 945 945 945 0
164 20250508 154100 26616325 945 945 945 945 0
165 20250508 154000 26616325 945 945 945 945 0
166 20250508 153900 26616325 945 945 945 945 0
167 20250508 153800 26616325 945 945 945 945 0
168 20250508 153700 26616325 945 945 945 945 0
169 20250508 153600 26616325 945 945 945 945 0
170 20250508 153500 26616325 945 945 945 945 0
171 20250508 153400 26616325 945 945 945 945 0
172 20250508 153300 26616325 945 945 945 945 0
173 20250508 153200 26616325 945 945 945 945 0
174 20250508 153100 26616325 945 945 945 945 0
175 20250508 153000 26616325 945 945 945 945 262
176 20250508 152900 26368735 947 947 947 947 0
177 20250508 152800 26368735 947 947 947 947 0
178 20250508 152700 26368735 947 947 947 947 0
179 20250508 152600 26368735 947 947 947 947 0
180 20250508 152500 26368735 947 947 947 947 0
181 20250508 152400 26368735 947 947 947 947 0
182 20250508 152300 26368735 947 947 947 947 0
183 20250508 152200 26368735 947 947 947 947 0
184 20250508 152100 26368735 947 947 947 947 0
185 20250508 152000 26368735 947 947 947 947 0
186 20250508 151900 26368735 947 947 947 947 0
187 20250508 151800 26368735 947 947 947 947 0
188 20250508 151700 26368735 947 947 947 947 0
189 20250508 151600 26368735 947 947 947 947 5
190 20250508 151500 26364000 947 947 947 947 13
191 20250508 151400 26351689 947 947 947 947 0
192 20250508 151300 26351689 947 947 947 947 10
193 20250508 151200 26342219 947 947 947 947 5
194 20250508 151100 26337484 947 947 947 947 0
195 20250508 151000 26337484 947 947 947 947 7
196 20250508 150900 26330855 948 948 948 948 0
197 20250508 150800 26330855 948 948 948 948 0
198 20250508 150700 26330855 948 948 948 948 2
199 20250508 150600 26328959 948 948 948 948 1
200 20250508 150500 26328011 948 948 948 948 5
201 20250508 150400 26323271 948 948 948 948 8
202 20250508 150300 26315687 948 949 949 948 12
203 20250508 150200 26304307 948 948 949 948 12
204 20250508 150100 26292927 949 949 949 949 0
205 20250508 150000 26292927 949 949 949 949 0
206 20250508 145900 26292927 949 948 949 948 3
207 20250508 145800 26290082 949 949 949 949 0
208 20250508 145700 26290082 949 949 949 949 0
209 20250508 145600 26290082 949 949 949 949 11
210 20250508 145500 26279643 948 948 948 948 1
211 20250508 145400 26278695 949 948 949 948 9
212 20250508 145300 26270162 949 948 949 948 5
213 20250508 145200 26265421 948 948 948 948 6
214 20250508 145100 26259733 949 949 949 949 0
215 20250508 145000 26259733 949 949 949 949 0
216 20250508 144900 26259733 949 949 949 949 0
217 20250508 144800 26259733 949 949 949 949 0
218 20250508 144700 26259733 949 949 949 949 0
219 20250508 144600 26259733 949 949 949 949 0
220 20250508 144500 26259733 949 949 949 949 0
221 20250508 144400 26259733 949 948 949 948 2
222 20250508 144300 26257836 949 949 949 949 0
223 20250508 144200 26257836 949 949 949 949 0
224 20250508 144100 26257836 949 949 949 949 0
225 20250508 144000 26257836 949 946 949 946 10
226 20250508 143900 26248365 946 946 946 946 45
227 20250508 143800 26205795 946 944 946 944 2654
228 20250508 143700 23698217 939 940 940 939 800
229 20250508 143600 22946684 945 945 945 945 0
230 20250508 143500 22946684 945 945 945 945 0
231 20250508 143400 22946684 945 945 945 945 0
232 20250508 143300 22946684 945 945 945 945 0
233 20250508 143200 22946684 945 945 945 945 0
234 20250508 143100 22946684 945 945 945 945 0
235 20250508 143000 22946684 945 945 945 945 0
236 20250508 142900 22946684 945 945 945 945 0
237 20250508 142800 22946684 945 945 945 945 0
238 20250508 142700 22946684 945 945 945 945 0
239 20250508 142600 22946684 945 945 945 945 0
240 20250508 142500 22946684 945 945 945 945 0
241 20250508 142400 22946684 945 945 945 945 0
242 20250508 142300 22946684 945 945 945 945 0
243 20250508 142200 22946684 945 945 945 945 0
244 20250508 142100 22946684 945 945 945 945 0
245 20250508 142000 22946684 945 945 945 945 0
246 20250508 141900 22946684 945 945 945 945 0
247 20250508 141800 22946684 945 945 945 945 0
248 20250508 141700 22946684 945 945 945 945 0
249 20250508 141600 22946684 945 945 945 945 0
250 20250508 141500 22946684 945 945 945 945 0
251 20250508 141400 22946684 945 945 945 945 0
252 20250508 141300 22946684 945 945 945 945 0
253 20250508 141200 22946684 945 945 945 945 0
254 20250508 141100 22946684 945 945 945 945 0
255 20250508 141000 22946684 945 945 945 945 0
256 20250508 140900 22946684 945 945 945 945 0
257 20250508 140800 22946684 945 945 945 945 0
258 20250508 140700 22946684 945 945 945 945 0
259 20250508 140600 22946684 945 945 945 945 0
260 20250508 140500 22946684 945 945 945 945 0
261 20250508 140400 22946684 945 945 945 945 0
262 20250508 140300 22946684 945 945 945 945 0
263 20250508 140200 22946684 945 945 945 945 0
264 20250508 140100 22946684 945 945 945 945 0
265 20250508 140000 22946684 945 945 945 945 0
266 20250508 135900 22946684 945 945 945 945 0
267 20250508 135800 22946684 945 945 945 945 0
268 20250508 135700 22946684 945 945 945 945 0
269 20250508 135600 22946684 945 945 945 945 0
270 20250508 135500 22946684 945 945 945 945 10
271 20250508 135400 22937234 945 945 945 945 0
272 20250508 135300 22937234 945 944 945 944 70
273 20250508 135200 22871137 940 940 940 940 0
274 20250508 135100 22871137 940 940 940 940 0
275 20250508 135000 22871137 940 940 940 940 0
276 20250508 134900 22871137 940 940 940 940 0
277 20250508 134800 22871137 940 940 940 940 0
278 20250508 134700 22871137 940 940 940 940 1
279 20250508 134600 22870197 940 940 940 940 0
280 20250508 134500 22870197 940 940 940 940 0
281 20250508 134400 22870197 940 940 940 940 0
282 20250508 134300 22870197 940 940 940 940 31
283 20250508 134200 22841057 940 940 940 940 0
284 20250508 134100 22841057 940 940 940 940 0
285 20250508 134000 22841057 940 940 940 940 0
286 20250508 133900 22841057 940 940 940 940 0
287 20250508 133800 22841057 940 940 940 940 0
288 20250508 133700 22841057 940 940 940 940 34
289 20250508 133600 22809097 944 944 944 944 0
290 20250508 133500 22809097 944 944 944 944 0
291 20250508 133400 22809097 944 944 944 944 0
292 20250508 133300 22809097 944 944 944 944 0
293 20250508 133200 22809097 944 944 944 944 0
294 20250508 133100 22809097 944 944 944 944 0
295 20250508 133000 22809097 944 944 944 944 0
296 20250508 132900 22809097 944 944 944 944 0
297 20250508 132800 22809097 944 944 944 944 0
298 20250508 132700 22809097 944 944 944 944 2
299 20250508 132600 22807209 945 945 945 945 0
300 20250508 132500 22807209 945 945 945 945 0
301 20250508 132400 22807209 945 945 945 945 0
302 20250508 132300 22807209 945 945 945 945 0
303 20250508 132200 22807209 945 945 945 945 1
304 20250508 132100 22806264 945 945 945 945 0
305 20250508 132000 22806264 945 945 945 945 0
306 20250508 131900 22806264 945 945 945 945 0
307 20250508 131800 22806264 945 945 945 945 0
308 20250508 131700 22806264 945 945 945 945 0
309 20250508 131600 22806264 945 945 945 945 0
310 20250508 131500 22806264 945 945 945 945 27
311 20250508 131400 22780749 945 945 945 945 0
312 20250508 131300 22780749 945 945 945 945 0
313 20250508 131200 22780749 945 945 945 945 0
314 20250508 131100 22780749 945 945 945 945 0
315 20250508 131000 22780749 945 945 945 945 0
316 20250508 130900 22780749 945 945 945 945 0
317 20250508 130800 22780749 945 945 945 945 0
318 20250508 130700 22780749 945 945 945 945 2
319 20250508 130600 22778859 945 945 945 945 0
320 20250508 130500 22778859 945 945 945 945 0
321 20250508 130400 22778859 945 944 945 944 935
322 20250508 130300 21896196 944 939 944 939 31
323 20250508 130200 21866997 944 944 944 944 0
324 20250508 130100 21866997 944 944 944 944 0
325 20250508 130000 21866997 944 944 944 944 0
326 20250508 125900 21866997 944 944 944 944 0
327 20250508 125800 21866997 944 944 944 944 0
328 20250508 125700 21866997 944 944 944 944 6
329 20250508 125600 21861333 938 938 938 938 0
330 20250508 125500 21861333 938 938 938 938 0
331 20250508 125400 21861333 938 938 938 938 0
332 20250508 125300 21861333 938 938 938 938 0
333 20250508 125200 21861333 938 938 938 938 0
334 20250508 125100 21861333 938 938 938 938 0
335 20250508 125000 21861333 938 938 938 938 0
336 20250508 124900 21861333 938 938 938 938 0
337 20250508 124800 21861333 938 938 938 938 0
338 20250508 124700 21861333 938 938 938 938 0
339 20250508 124600 21861333 938 938 938 938 0
340 20250508 124500 21861333 938 938 938 938 104
341 20250508 124400 21763781 938 938 938 938 0
342 20250508 124300 21763781 938 938 938 938 0
343 20250508 124200 21763781 938 939 939 938 50
344 20250508 124100 21716862 938 938 938 938 0
345 20250508 124000 21716862 938 938 938 938 0
346 20250508 123900 21716862 938 938 938 938 0
347 20250508 123800 21716862 938 938 938 938 0
348 20250508 123700 21716862 938 938 938 938 0
349 20250508 123600 21716862 938 938 938 938 0
350 20250508 123500 21716862 938 941 944 938 3047
351 20250508 123400 18850558 943 943 943 943 0
352 20250508 123300 18850558 943 943 943 943 0
353 20250508 123200 18850558 943 943 943 943 0
354 20250508 123100 18850558 943 943 943 943 0
355 20250508 123000 18850558 943 943 943 943 0
356 20250508 122900 18850558 943 943 943 943 0
357 20250508 122800 18850558 943 943 943 943 0
358 20250508 122700 18850558 943 943 943 943 0
359 20250508 122600 18850558 943 943 943 943 0
360 20250508 122500 18850558 943 943 943 943 0
361 20250508 122400 18850558 943 943 943 943 0
362 20250508 122300 18850558 943 943 943 943 0
363 20250508 122200 18850558 943 943 943 943 0
364 20250508 122100 18850558 943 943 943 943 0
365 20250508 122000 18850558 943 943 943 943 0
366 20250508 121900 18850558 943 943 943 943 0
367 20250508 121800 18850558 943 943 943 943 0
368 20250508 121700 18850558 943 943 943 943 0
369 20250508 121600 18850558 943 943 943 943 0
370 20250508 121500 18850558 943 943 943 943 0
371 20250508 121400 18850558 943 943 943 943 0
372 20250508 121300 18850558 943 943 943 943 2
373 20250508 121200 18848672 943 943 943 943 0
374 20250508 121100 18848672 943 943 943 943 0
375 20250508 121000 18848672 943 943 943 943 0
376 20250508 120900 18848672 943 943 943 943 0
377 20250508 120800 18848672 943 943 943 943 0
378 20250508 120700 18848672 943 943 943 943 1
379 20250508 120600 18847729 943 943 943 943 0
380 20250508 120500 18847729 943 943 943 943 0
381 20250508 120400 18847729 943 943 943 943 0
382 20250508 120300 18847729 943 943 943 943 0
383 20250508 120200 18847729 943 943 943 943 0
384 20250508 120100 18847729 943 943 943 943 0
385 20250508 120000 18847729 943 943 943 943 0
386 20250508 115900 18847729 943 943 943 943 0
387 20250508 115800 18847729 943 943 943 943 0
388 20250508 115700 18847729 943 943 943 943 0
389 20250508 115600 18847729 943 943 943 943 0
390 20250508 115500 18847729 943 943 943 943 0
391 20250508 115400 18847729 943 943 943 943 0
392 20250508 115300 18847729 943 943 943 943 0
393 20250508 115200 18847729 943 943 943 943 7
394 20250508 115100 18841128 943 943 943 943 0
395 20250508 115000 18841128 943 943 943 943 0
396 20250508 114900 18841128 943 943 943 943 0
397 20250508 114800 18841128 943 943 943 943 2
398 20250508 114700 18839242 943 943 943 943 0
399 20250508 114600 18839242 943 943 943 943 0
400 20250508 114500 18839242 943 943 943 943 6
401 20250508 114400 18833584 940 940 940 940 0
402 20250508 114300 18833584 940 940 940 940 0
403 20250508 114200 18833584 940 940 940 940 0
404 20250508 114100 18833584 940 940 940 940 112
405 20250508 114000 18728304 940 940 940 940 0
406 20250508 113900 18728304 940 940 940 940 0
407 20250508 113800 18728304 940 940 940 940 0
408 20250508 113700 18728304 940 940 940 940 0
409 20250508 113600 18728304 940 940 940 940 0
410 20250508 113500 18728304 940 940 940 940 0
411 20250508 113400 18728304 940 940 940 940 0
412 20250508 113300 18728304 940 941 941 940 100
413 20250508 113200 18634270 943 943 943 943 0
414 20250508 113100 18634270 943 943 943 943 0
415 20250508 113000 18634270 943 943 943 943 0
416 20250508 112900 18634270 943 943 943 943 0
417 20250508 112800 18634270 943 943 943 943 0
418 20250508 112700 18634270 943 943 943 943 0
419 20250508 112600 18634270 943 943 943 943 0
420 20250508 112500 18634270 943 943 943 943 0
421 20250508 112400 18634270 943 943 943 943 0
422 20250508 112300 18634270 943 942 943 941 2435
423 20250508 112200 16341322 943 942 943 941 2024
424 20250508 112100 14436418 943 943 943 943 0
425 20250508 112000 14436418 943 943 943 943 0
426 20250508 111900 14436418 943 943 943 943 0
427 20250508 111800 14436418 943 943 943 943 0
428 20250508 111700 14436418 943 943 943 943 3
429 20250508 111600 14433589 943 943 943 943 0
430 20250508 111500 14433589 943 943 943 943 0
431 20250508 111400 14433589 943 943 943 943 0
432 20250508 111300 14433589 943 943 943 943 117
433 20250508 111200 14323258 944 944 944 944 3
434 20250508 111100 14320426 944 944 944 944 5
435 20250508 111000 14315706 944 944 944 944 0
436 20250508 110900 14315706 944 944 944 944 5
437 20250508 110800 14310986 944 944 944 944 0
438 20250508 110700 14310986 944 944 944 944 1
439 20250508 110600 14310042 944 944 944 944 0
440 20250508 110500 14310042 944 944 944 944 0
441 20250508 110400 14310042 944 944 944 944 0
442 20250508 110300 14310042 944 944 944 944 0
443 20250508 110200 14310042 944 944 944 944 30
444 20250508 110100 14281722 944 944 944 944 0
445 20250508 110000 14281722 944 944 944 944 0
446 20250508 105900 14281722 944 944 944 944 38
447 20250508 105800 14245850 943 943 943 943 0
448 20250508 105700 14245850 943 943 943 943 0
449 20250508 105600 14245850 943 943 943 943 0
450 20250508 105500 14245850 943 943 943 943 0
451 20250508 105400 14245850 943 943 943 943 0
452 20250508 105300 14245850 943 943 943 943 0
453 20250508 105200 14245850 943 943 943 943 0
454 20250508 105100 14245850 943 943 943 943 0
455 20250508 105000 14245850 943 943 943 943 0
456 20250508 104900 14245850 943 943 943 943 0
457 20250508 104800 14245850 943 943 943 943 0
458 20250508 104700 14245850 943 943 943 943 0
459 20250508 104600 14245850 943 943 943 943 1
460 20250508 104500 14244907 943 943 943 943 0
461 20250508 104400 14244907 943 943 943 943 0
462 20250508 104300 14244907 943 943 943 943 0
463 20250508 104200 14244907 943 943 943 943 0
464 20250508 104100 14244907 943 943 943 943 0
465 20250508 104000 14244907 943 943 943 943 0
466 20250508 103900 14244907 943 943 943 943 2
467 20250508 103800 14243021 944 944 944 944 23
468 20250508 103700 14221309 944 944 944 944 0
469 20250508 103600 14221309 944 944 944 944 0
470 20250508 103500 14221309 944 944 944 944 0
471 20250508 103400 14221309 944 945 945 944 49
472 20250508 103300 14175009 945 945 945 945 0
473 20250508 103200 14175009 945 945 945 945 0
474 20250508 103100 14175009 945 945 945 945 0
475 20250508 103000 14175009 945 945 945 945 0
476 20250508 102900 14175009 945 945 945 945 0
477 20250508 102800 14175009 945 945 945 945 13
478 20250508 102700 14162724 945 945 945 945 0
479 20250508 102600 14162724 945 945 945 945 0
480 20250508 102500 14162724 945 945 945 945 0
481 20250508 102400 14162724 945 945 945 945 0
482 20250508 102300 14162724 945 945 945 945 0
483 20250508 102200 14162724 945 945 945 945 0
484 20250508 102100 14162724 945 945 945 945 0
485 20250508 102000 14162724 945 945 945 945 0
486 20250508 101900 14162724 945 945 945 945 0
487 20250508 101800 14162724 945 945 945 945 0
488 20250508 101700 14162724 945 945 945 945 4
489 20250508 101600 14158944 946 946 946 946 0
490 20250508 101500 14158944 946 946 946 946 0
491 20250508 101400 14158944 946 946 946 946 0
492 20250508 101300 14158944 946 946 946 946 0
493 20250508 101200 14158944 946 946 946 946 38
494 20250508 101100 14122996 946 946 946 946 0
495 20250508 101000 14122996 946 946 946 946 2
496 20250508 100900 14121104 946 946 946 946 0
497 20250508 100800 14121104 946 946 946 946 0
498 20250508 100700 14121104 946 946 946 946 0
499 20250508 100600 14121104 946 946 946 946 0
500 20250508 100500 14121104 946 948 948 946 2084
501 20250508 100400 12148565 950 950 950 950 0
502 20250508 100300 12148565 950 950 950 950 0
503 20250508 100200 12148565 950 950 950 950 5
504 20250508 100100 12143815 948 948 948 948 0
505 20250508 100000 12143815 948 948 948 948 0
506 20250508 095900 12143815 948 948 948 948 0
507 20250508 095800 12143815 948 948 948 948 0
508 20250508 095700 12143815 948 948 948 948 0
509 20250508 095600 12143815 948 948 948 948 0
510 20250508 095500 12143815 948 948 948 948 0
511 20250508 095400 12143815 948 948 948 948 1
512 20250508 095300 12142867 947 947 947 947 0
513 20250508 095200 12142867 947 947 947 947 0
514 20250508 095100 12142867 947 947 947 947 48
515 20250508 095000 12097411 950 950 950 950 0
516 20250508 094900 12097411 950 950 950 950 0
517 20250508 094800 12097411 950 950 950 950 0
518 20250508 094700 12097411 950 950 950 950 0
519 20250508 094600 12097411 950 950 950 950 1
520 20250508 094500 12096461 950 947 950 947 138
521 20250508 094400 11965664 947 947 947 947 140
522 20250508 094300 11833084 947 947 947 947 0
523 20250508 094200 11833084 947 947 947 947 0
524 20250508 094100 11833084 947 947 947 946 161
525 20250508 094000 11680771 947 947 947 947 0
526 20250508 093900 11680771 947 947 947 947 0
527 20250508 093800 11680771 947 947 947 947 0
528 20250508 093700 11680771 947 947 947 947 0
529 20250508 093600 11680771 947 947 947 947 0
530 20250508 093500 11680771 947 946 947 946 149
531 20250508 093400 11539811 946 946 946 946 0
532 20250508 093300 11539811 946 946 946 946 7
533 20250508 093200 11533189 946 946 946 946 1
534 20250508 093100 11532243 946 946 946 946 50
535 20250508 093000 11484943 946 945 946 945 100
536 20250508 092900 11390393 944 944 944 944 0
537 20250508 092800 11390393 944 944 944 944 0
538 20250508 092700 11390393 944 944 944 944 25
539 20250508 092600 11366793 944 946 946 944 348
540 20250508 092500 11037635 945 945 945 945 0
541 20250508 092400 11037635 945 945 945 945 0
542 20250508 092300 11037635 945 945 945 945 0
543 20250508 092200 11037635 945 945 945 945 0
544 20250508 092100 11037635 945 945 945 945 20
545 20250508 092000 11018735 941 941 941 941 0
546 20250508 091900 11018735 941 941 941 941 0
547 20250508 091800 11018735 941 941 941 941 1600
548 20250508 091700 9513135 955 955 955 955 0
549 20250508 091600 9513135 955 955 955 955 0
550 20250508 091500 9513135 955 940 955 939 65
551 20250508 091400 9451954 936 936 936 936 0
552 20250508 091300 9451954 936 946 946 936 3666
553 20250508 091200 6015461 957 955 957 955 500
554 20250508 091100 5537131 957 957 957 957 0
555 20250508 091000 5537131 957 957 957 957 0
556 20250508 090900 5537131 957 957 957 957 1
557 20250508 090800 5536174 968 968 968 968 0
558 20250508 090700 5536174 968 968 968 968 0
559 20250508 090600 5536174 968 968 968 968 0
560 20250508 090500 5536174 968 968 968 968 0
561 20250508 090400 5536174 968 968 968 968 0
562 20250508 090300 5536174 968 958 968 938 300
563 20250508 090200 5248121 949 949 949 949 1
564 20250508 090100 5247172 938 938 938 938 0
565 20250508 090000 5247172 938 938 938 938 5594