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

574
006200/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183200,26280193,683,683,683,683,2000
20250508,183100,26280193,683,683,683,683,0
20250508,183000,26280193,683,683,683,683,0
20250508,182900,26280193,683,683,683,683,0
20250508,182800,26280193,683,683,683,683,0
20250508,182700,26280193,683,683,683,683,0
20250508,182600,26280193,683,683,683,683,0
20250508,182500,26280193,683,683,683,683,0
20250508,182400,26280193,683,683,683,683,0
20250508,182300,26280193,683,683,683,683,0
20250508,182200,26280193,683,683,683,683,0
20250508,182100,26280193,683,683,683,683,0
20250508,182000,26280193,683,683,683,683,0
20250508,181900,26280193,683,683,683,683,0
20250508,181800,26280193,683,683,683,683,0
20250508,181700,26280193,683,683,683,683,0
20250508,181600,26280193,683,683,683,683,0
20250508,181500,26280193,683,683,683,683,0
20250508,181400,26280193,683,683,683,683,0
20250508,181300,26280193,683,683,683,683,0
20250508,181200,26280193,683,683,683,683,0
20250508,181100,26280193,683,683,683,683,0
20250508,181000,26280193,683,683,683,683,0
20250508,180900,26280193,683,683,683,683,0
20250508,180800,26280193,683,683,683,683,0
20250508,180700,26280193,683,683,683,683,0
20250508,180600,26280193,683,683,683,683,0
20250508,180500,26280193,683,683,683,683,0
20250508,180400,26280193,683,683,683,683,0
20250508,180300,26280193,683,683,683,683,0
20250508,180200,26280193,683,683,683,683,2000
20250508,180100,26280193,683,683,683,683,0
20250508,180000,26280193,683,683,683,683,0
20250508,175900,26280193,683,683,683,683,0
20250508,175800,26280193,683,683,683,683,0
20250508,175700,26280193,683,683,683,683,0
20250508,175600,26280193,683,683,683,683,0
20250508,175500,26280193,683,683,683,683,0
20250508,175400,26280193,683,683,683,683,0
20250508,175300,26280193,683,683,683,683,0
20250508,175200,26280193,683,683,683,683,0
20250508,175100,26280193,683,683,683,683,0
20250508,175000,26280193,683,683,683,683,0
20250508,174900,26280193,683,683,683,683,0
20250508,174800,26280193,683,683,683,683,0
20250508,174700,26280193,683,683,683,683,0
20250508,174600,26280193,683,683,683,683,0
20250508,174500,26280193,683,683,683,683,0
20250508,174400,26280193,683,683,683,683,0
20250508,174300,26280193,683,683,683,683,0
20250508,174200,26280193,683,683,683,683,0
20250508,174100,26280193,683,683,683,683,0
20250508,174000,26280193,683,683,683,683,0
20250508,173900,26280193,683,683,683,683,0
20250508,173800,26280193,683,683,683,683,0
20250508,173700,26280193,683,683,683,683,0
20250508,173600,26280193,683,683,683,683,0
20250508,173500,26280193,683,683,683,683,0
20250508,173400,26280193,683,683,683,683,0
20250508,173300,26280193,683,683,683,683,0
20250508,173200,26280193,683,683,683,683,2000
20250508,173100,26280193,683,683,683,683,0
20250508,173000,26280193,683,683,683,683,0
20250508,172900,26280193,683,683,683,683,0
20250508,172800,26280193,683,683,683,683,0
20250508,172700,26280193,683,683,683,683,0
20250508,172600,26280193,683,683,683,683,0
20250508,172500,26280193,683,683,683,683,0
20250508,172400,26280193,683,683,683,683,0
20250508,172300,26280193,683,683,683,683,0
20250508,172200,26280193,683,683,683,683,0
20250508,172100,26280193,683,683,683,683,0
20250508,172000,26280193,683,683,683,683,0
20250508,171900,26280193,683,683,683,683,0
20250508,171800,26280193,683,683,683,683,0
20250508,171700,26280193,683,683,683,683,0
20250508,171600,26280193,683,683,683,683,0
20250508,171500,26280193,683,683,683,683,0
20250508,171400,26280193,683,683,683,683,0
20250508,171300,26280193,683,683,683,683,0
20250508,171200,26280193,683,683,683,683,0
20250508,171100,26280193,683,683,683,683,0
20250508,171000,26280193,683,683,683,683,0
20250508,170900,26280193,683,683,683,683,0
20250508,170800,26280193,683,683,683,683,0
20250508,170700,26280193,683,683,683,683,0
20250508,170600,26280193,683,683,683,683,0
20250508,170500,26280193,683,683,683,683,0
20250508,170400,26280193,683,683,683,683,0
20250508,170300,26280193,683,683,683,683,0
20250508,170200,26280193,683,683,683,683,2000
20250508,170100,26280193,683,683,683,683,0
20250508,170000,26280193,683,683,683,683,0
20250508,165900,26280193,683,683,683,683,0
20250508,165800,26280193,683,683,683,683,0
20250508,165700,26280193,683,683,683,683,0
20250508,165600,26280193,683,683,683,683,0
20250508,165500,26280193,683,683,683,683,0
20250508,165400,26280193,683,683,683,683,0
20250508,165300,26280193,683,683,683,683,0
20250508,165200,26280193,683,683,683,683,0
20250508,165100,26280193,683,683,683,683,0
20250508,165000,26280193,683,683,683,683,0
20250508,164900,26280193,683,683,683,683,0
20250508,164800,26280193,683,683,683,683,0
20250508,164700,26280193,683,683,683,683,0
20250508,164600,26280193,683,683,683,683,0
20250508,164500,26280193,683,683,683,683,0
20250508,164400,26280193,683,683,683,683,0
20250508,164300,26280193,683,683,683,683,0
20250508,164200,26280193,683,683,683,683,0
20250508,164100,26280193,683,683,683,683,0
20250508,164000,26280193,683,683,683,683,0
20250508,163900,26280193,683,683,683,683,0
20250508,163800,26280193,683,683,683,683,0
20250508,163700,26280193,683,683,683,683,0
20250508,163600,26280193,683,683,683,683,0
20250508,163500,26280193,683,683,683,683,0
20250508,163400,26280193,683,683,683,683,0
20250508,163300,26280193,683,683,683,683,0
20250508,163200,26280193,683,683,683,683,2000
20250508,163100,26280193,683,683,683,683,0
20250508,163000,26280193,683,683,683,683,0
20250508,162900,26280193,683,683,683,683,0
20250508,162800,26280193,683,683,683,683,0
20250508,162700,26280193,683,683,683,683,0
20250508,162600,26280193,683,683,683,683,0
20250508,162500,26280193,683,683,683,683,0
20250508,162400,26280193,683,683,683,683,0
20250508,162300,26280193,683,683,683,683,0
20250508,162200,26280193,683,683,683,683,0
20250508,162100,26280193,683,683,683,683,0
20250508,162000,26280193,683,683,683,683,0
20250508,161900,26280193,683,683,683,683,0
20250508,161800,26280193,683,683,683,683,0
20250508,161700,26280193,683,683,683,683,0
20250508,161600,26280193,683,683,683,683,0
20250508,161500,26280193,683,683,683,683,0
20250508,161400,26280193,683,683,683,683,0
20250508,161300,26280193,683,683,683,683,0
20250508,161200,26280193,683,683,683,683,0
20250508,161100,26280193,683,683,683,683,0
20250508,161000,26280193,683,683,683,683,0
20250508,160900,26280193,683,683,683,683,0
20250508,160800,26280193,683,683,683,683,0
20250508,160700,26280193,683,683,683,683,0
20250508,160600,26280193,683,683,683,683,0
20250508,160500,26280193,683,683,683,683,0
20250508,160400,26280193,683,683,683,683,0
20250508,160300,26280193,683,683,683,683,0
20250508,160200,26280193,683,683,683,683,2000
20250508,160100,26280193,683,683,683,683,0
20250508,160000,26280193,683,683,683,683,0
20250508,155900,26280193,683,683,683,683,0
20250508,155800,26280193,683,683,683,683,0
20250508,155700,26280193,683,683,683,683,0
20250508,155600,26280193,683,683,683,683,0
20250508,155500,26280193,683,683,683,683,0
20250508,155400,26280193,683,683,683,683,0
20250508,155300,26280193,683,683,683,683,0
20250508,155200,26280193,683,683,683,683,0
20250508,155100,26280193,683,683,683,683,0
20250508,155000,26280193,683,683,683,683,0
20250508,154900,26280193,683,683,683,683,0
20250508,154800,26280193,683,683,683,683,0
20250508,154700,26280193,683,683,683,683,0
20250508,154600,26280193,683,683,683,683,0
20250508,154500,26280193,683,683,683,683,0
20250508,154400,26280193,683,683,683,683,0
20250508,154300,26280193,683,683,683,683,0
20250508,154200,26280193,683,683,683,683,0
20250508,154100,26280193,683,683,683,683,0
20250508,154000,26280193,683,683,683,683,0
20250508,153900,26280193,683,683,683,683,0
20250508,153800,26280193,683,683,683,683,0
20250508,153700,26280193,683,683,683,683,0
20250508,153600,26280193,683,683,683,683,0
20250508,153500,26280193,683,683,683,683,0
20250508,153400,26280193,683,683,683,683,0
20250508,153300,26280193,683,683,683,683,0
20250508,153200,26280193,683,683,683,683,2000
20250508,153100,26280193,683,683,683,683,0
20250508,153000,26280193,683,683,683,683,2000
20250508,152900,24914193,685,685,685,685,0
20250508,152800,24914193,685,685,685,685,0
20250508,152700,24914193,685,685,685,685,0
20250508,152600,24914193,685,685,685,685,0
20250508,152500,24914193,685,685,685,685,0
20250508,152400,24914193,685,685,685,685,0
20250508,152300,24914193,685,685,685,685,0
20250508,152200,24914193,685,685,685,685,0
20250508,152100,24914193,685,685,685,685,0
20250508,152000,24914193,685,685,685,685,0
20250508,151900,24914193,685,685,685,685,69
20250508,151800,24866928,685,685,685,685,0
20250508,151700,24866928,685,685,685,685,0
20250508,151600,24866928,685,685,685,685,0
20250508,151500,24866928,685,685,685,685,0
20250508,151400,24866928,685,685,685,685,0
20250508,151300,24866928,685,685,685,685,0
20250508,151200,24866928,685,685,685,685,0
20250508,151100,24866928,685,685,685,685,1
20250508,151000,24866243,685,685,685,685,0
20250508,150900,24866243,685,685,685,685,2
20250508,150800,24864873,683,683,683,683,0
20250508,150700,24864873,683,683,683,683,0
20250508,150600,24864873,683,683,683,683,0
20250508,150500,24864873,683,683,683,683,0
20250508,150400,24864873,683,683,683,683,5
20250508,150300,24861458,685,685,685,685,0
20250508,150200,24861458,685,685,685,685,0
20250508,150100,24861458,685,685,685,685,0
20250508,150000,24861458,685,685,685,685,0
20250508,145900,24861458,685,685,685,685,0
20250508,145800,24861458,685,685,685,685,0
20250508,145700,24861458,685,685,685,685,0
20250508,145600,24861458,685,685,685,685,0
20250508,145500,24861458,685,685,685,685,0
20250508,145400,24861458,685,685,685,685,0
20250508,145300,24861458,685,685,685,685,0
20250508,145200,24861458,685,685,685,685,0
20250508,145100,24861458,685,685,685,685,0
20250508,145000,24861458,685,685,685,685,0
20250508,144900,24861458,685,685,685,685,0
20250508,144800,24861458,685,685,685,685,0
20250508,144700,24861458,685,685,685,685,0
20250508,144600,24861458,685,685,685,685,0
20250508,144500,24861458,685,685,685,685,0
20250508,144400,24861458,685,685,685,685,0
20250508,144300,24861458,685,685,685,685,0
20250508,144200,24861458,685,685,685,685,0
20250508,144100,24861458,685,685,685,685,0
20250508,144000,24861458,685,685,685,685,0
20250508,143900,24861458,685,685,685,685,0
20250508,143800,24861458,685,685,685,685,0
20250508,143700,24861458,685,685,685,685,0
20250508,143600,24861458,685,685,685,685,0
20250508,143500,24861458,685,685,685,685,0
20250508,143400,24861458,685,685,685,685,0
20250508,143300,24861458,685,685,685,685,122
20250508,143200,24777888,690,690,690,690,0
20250508,143100,24777888,690,690,690,690,0
20250508,143000,24777888,690,690,690,690,0
20250508,142900,24777888,690,690,690,690,0
20250508,142800,24777888,690,690,690,690,0
20250508,142700,24777888,690,690,690,690,0
20250508,142600,24777888,690,690,690,690,0
20250508,142500,24777888,690,690,690,690,0
20250508,142400,24777888,690,690,690,690,0
20250508,142300,24777888,690,690,690,690,0
20250508,142200,24777888,690,690,690,690,0
20250508,142100,24777888,690,690,690,690,0
20250508,142000,24777888,690,690,690,690,0
20250508,141900,24777888,690,690,690,690,0
20250508,141800,24777888,690,690,690,690,1
20250508,141700,24777198,686,686,686,686,0
20250508,141600,24777198,686,686,686,686,0
20250508,141500,24777198,686,686,686,686,0
20250508,141400,24777198,686,686,686,686,0
20250508,141300,24777198,686,686,686,686,0
20250508,141200,24777198,686,686,686,686,0
20250508,141100,24777198,686,686,686,686,0
20250508,141000,24777198,686,687,687,685,3000
20250508,140900,22720116,692,692,692,692,0
20250508,140800,22720116,692,692,692,692,2
20250508,140700,22718732,692,692,692,692,0
20250508,140600,22718732,692,692,692,692,0
20250508,140500,22718732,692,690,692,690,9
20250508,140400,22712513,686,686,686,686,0
20250508,140300,22712513,686,686,686,686,0
20250508,140200,22712513,686,686,686,686,0
20250508,140100,22712513,686,686,686,686,0
20250508,140000,22712513,686,686,686,686,0
20250508,135900,22712513,686,686,686,686,0
20250508,135800,22712513,686,686,686,686,0
20250508,135700,22712513,686,686,686,686,0
20250508,135600,22712513,686,686,686,686,0
20250508,135500,22712513,686,686,686,686,0
20250508,135400,22712513,686,686,686,686,0
20250508,135300,22712513,686,686,686,686,1000
20250508,135200,22026513,692,692,692,692,0
20250508,135100,22026513,692,692,692,692,0
20250508,135000,22026513,692,692,692,692,0
20250508,134900,22026513,692,692,692,692,0
20250508,134800,22026513,692,692,692,692,1
20250508,134700,22025821,692,692,692,692,0
20250508,134600,22025821,692,692,692,692,0
20250508,134500,22025821,692,692,692,692,0
20250508,134400,22025821,692,692,692,692,0
20250508,134300,22025821,692,692,692,692,1
20250508,134200,22025129,692,692,692,692,2
20250508,134100,22023745,692,692,692,692,0
20250508,134000,22023745,692,692,692,692,0
20250508,133900,22023745,692,691,692,691,2
20250508,133800,22022362,692,692,692,692,0
20250508,133700,22022362,692,692,692,692,0
20250508,133600,22022362,692,692,692,692,0
20250508,133500,22022362,692,692,692,692,0
20250508,133400,22022362,692,692,692,692,0
20250508,133300,22022362,692,692,692,692,0
20250508,133200,22022362,692,692,692,692,0
20250508,133100,22022362,692,692,692,692,0
20250508,133000,22022362,692,692,692,692,0
20250508,132900,22022362,692,692,692,692,0
20250508,132800,22022362,692,692,692,692,0
20250508,132700,22022362,692,692,692,692,0
20250508,132600,22022362,692,692,692,692,0
20250508,132500,22022362,692,692,692,692,0
20250508,132400,22022362,692,692,692,692,1
20250508,132300,22021670,692,692,692,692,0
20250508,132200,22021670,692,692,692,692,0
20250508,132100,22021670,692,692,692,692,0
20250508,132000,22021670,692,692,692,692,0
20250508,131900,22021670,692,692,692,692,0
20250508,131800,22021670,692,692,692,692,6
20250508,131700,22017518,694,694,694,694,0
20250508,131600,22017518,694,694,694,694,0
20250508,131500,22017518,694,694,694,694,0
20250508,131400,22017518,694,694,694,694,0
20250508,131300,22017518,694,694,694,694,0
20250508,131200,22017518,694,694,694,694,0
20250508,131100,22017518,694,694,694,694,0
20250508,131000,22017518,694,694,694,694,0
20250508,130900,22017518,694,694,694,694,0
20250508,130800,22017518,694,694,694,694,0
20250508,130700,22017518,694,694,694,694,0
20250508,130600,22017518,694,694,694,694,0
20250508,130500,22017518,694,694,694,694,0
20250508,130400,22017518,694,694,694,694,0
20250508,130300,22017518,694,694,694,694,0
20250508,130200,22017518,694,694,694,694,0
20250508,130100,22017518,694,694,694,694,0
20250508,130000,22017518,694,694,694,694,0
20250508,125900,22017518,694,694,694,694,0
20250508,125800,22017518,694,694,694,694,0
20250508,125700,22017518,694,694,694,694,0
20250508,125600,22017518,694,694,694,694,0
20250508,125500,22017518,694,694,694,694,0
20250508,125400,22017518,694,694,694,694,0
20250508,125300,22017518,694,694,694,694,0
20250508,125200,22017518,694,694,694,694,0
20250508,125100,22017518,694,694,694,694,0
20250508,125000,22017518,694,694,694,694,0
20250508,124900,22017518,694,694,694,694,0
20250508,124800,22017518,694,694,694,694,0
20250508,124700,22017518,694,694,694,694,0
20250508,124600,22017518,694,694,694,694,0
20250508,124500,22017518,694,694,694,694,0
20250508,124400,22017518,694,694,694,694,0
20250508,124300,22017518,694,694,694,694,0
20250508,124200,22017518,694,694,694,694,0
20250508,124100,22017518,694,694,694,694,0
20250508,124000,22017518,694,694,694,694,0
20250508,123900,22017518,694,694,694,694,0
20250508,123800,22017518,694,694,694,694,0
20250508,123700,22017518,694,694,694,694,0
20250508,123600,22017518,694,686,694,686,1001
20250508,123500,21330824,695,695,695,695,0
20250508,123400,21330824,695,695,695,695,0
20250508,123300,21330824,695,695,695,695,0
20250508,123200,21330824,695,695,695,695,0
20250508,123100,21330824,695,694,695,694,1074
20250508,123000,20584894,694,694,694,694,0
20250508,122900,20584894,694,694,694,694,1
20250508,122800,20584200,694,694,694,694,0
20250508,122700,20584200,694,694,694,694,1
20250508,122600,20583506,683,683,683,683,0
20250508,122500,20583506,683,683,683,683,0
20250508,122400,20583506,683,683,683,683,0
20250508,122300,20583506,683,683,683,683,0
20250508,122200,20583506,683,683,683,683,0
20250508,122100,20583506,683,683,683,683,0
20250508,122000,20583506,683,683,683,683,0
20250508,121900,20583506,683,683,683,683,1
20250508,121800,20582823,695,695,695,695,0
20250508,121700,20582823,695,695,695,695,0
20250508,121600,20582823,695,695,695,695,0
20250508,121500,20582823,695,684,695,684,5002
20250508,121400,17143122,684,684,684,684,0
20250508,121300,17143122,684,684,684,684,0
20250508,121200,17143122,684,684,684,684,0
20250508,121100,17143122,684,684,684,684,0
20250508,121000,17143122,684,684,684,684,0
20250508,120900,17143122,684,684,684,684,1
20250508,120800,17142438,685,685,685,685,0
20250508,120700,17142438,685,685,685,685,0
20250508,120600,17142438,685,685,685,685,0
20250508,120500,17142438,685,685,685,685,0
20250508,120400,17142438,685,685,685,685,0
20250508,120300,17142438,685,685,685,685,0
20250508,120200,17142438,685,685,685,685,0
20250508,120100,17142438,685,685,685,685,0
20250508,120000,17142438,685,685,685,685,0
20250508,115900,17142438,685,685,685,685,0
20250508,115800,17142438,685,685,685,685,0
20250508,115700,17142438,685,685,685,685,0
20250508,115600,17142438,685,685,685,685,0
20250508,115500,17142438,685,685,685,685,0
20250508,115400,17142438,685,685,685,685,0
20250508,115300,17142438,685,685,685,685,0
20250508,115200,17142438,685,685,685,685,0
20250508,115100,17142438,685,685,685,685,0
20250508,115000,17142438,685,685,685,685,0
20250508,114900,17142438,685,685,685,685,0
20250508,114800,17142438,685,685,685,685,0
20250508,114700,17142438,685,685,685,685,0
20250508,114600,17142438,685,685,685,685,0
20250508,114500,17142438,685,685,685,685,0
20250508,114400,17142438,685,685,685,685,0
20250508,114300,17142438,685,685,685,685,0
20250508,114200,17142438,685,685,685,685,1
20250508,114100,17141753,685,685,685,685,0
20250508,114000,17141753,685,685,685,685,0
20250508,113900,17141753,685,685,685,685,0
20250508,113800,17141753,685,685,685,685,0
20250508,113700,17141753,685,685,685,685,0
20250508,113600,17141753,685,685,685,685,0
20250508,113500,17141753,685,685,685,685,0
20250508,113400,17141753,685,685,685,685,0
20250508,113300,17141753,685,685,685,685,0
20250508,113200,17141753,685,685,685,685,0
20250508,113100,17141753,685,685,685,685,0
20250508,113000,17141753,685,685,685,685,0
20250508,112900,17141753,685,685,685,685,0
20250508,112800,17141753,685,685,685,685,0
20250508,112700,17141753,685,685,685,685,0
20250508,112600,17141753,685,685,685,685,0
20250508,112500,17141753,685,685,685,685,0
20250508,112400,17141753,685,685,685,685,0
20250508,112300,17141753,685,685,685,685,0
20250508,112200,17141753,685,685,685,685,0
20250508,112100,17141753,685,685,685,685,0
20250508,112000,17141753,685,685,685,685,0
20250508,111900,17141753,685,685,685,685,0
20250508,111800,17141753,685,685,685,685,0
20250508,111700,17141753,685,685,685,685,0
20250508,111600,17141753,685,685,685,685,0
20250508,111500,17141753,685,685,685,685,1
20250508,111400,17141068,685,685,685,685,0
20250508,111300,17141068,685,685,685,685,0
20250508,111200,17141068,685,685,685,685,0
20250508,111100,17141068,685,685,685,685,0
20250508,111000,17141068,685,685,685,685,1
20250508,110900,17140383,685,685,685,685,0
20250508,110800,17140383,685,685,685,685,0
20250508,110700,17140383,685,685,685,685,1
20250508,110600,17139698,681,681,681,681,0
20250508,110500,17139698,681,681,681,681,0
20250508,110400,17139698,681,681,681,681,0
20250508,110300,17139698,681,681,681,681,1398
20250508,110200,16187660,681,681,681,681,0
20250508,110100,16187660,681,681,681,681,0
20250508,110000,16187660,681,681,681,681,0
20250508,105900,16187660,681,681,682,681,5500
20250508,105800,12442155,681,682,682,681,1635
20250508,105700,11328715,681,681,681,681,0
20250508,105600,11328715,681,682,682,681,1500
20250508,105500,10306040,685,685,685,685,0
20250508,105400,10306040,685,685,685,685,0
20250508,105300,10306040,685,685,685,685,0
20250508,105200,10306040,685,685,685,685,0
20250508,105100,10306040,685,685,685,685,0
20250508,105000,10306040,685,685,685,685,0
20250508,104900,10306040,685,685,685,685,0
20250508,104800,10306040,685,685,685,685,0
20250508,104700,10306040,685,685,685,685,0
20250508,104600,10306040,685,685,685,685,0
20250508,104500,10306040,685,685,685,685,0
20250508,104400,10306040,685,685,685,685,0
20250508,104300,10306040,685,685,685,685,0
20250508,104200,10306040,685,685,685,685,0
20250508,104100,10306040,685,685,685,685,0
20250508,104000,10306040,685,685,685,685,0
20250508,103900,10306040,685,685,685,685,2
20250508,103800,10304670,682,682,682,682,0
20250508,103700,10304670,682,682,682,682,0
20250508,103600,10304670,682,682,682,682,0
20250508,103500,10304670,682,682,682,682,0
20250508,103400,10304670,682,682,682,682,34
20250508,103300,10281482,686,686,686,686,0
20250508,103200,10281482,686,686,686,686,0
20250508,103100,10281482,686,686,686,686,0
20250508,103000,10281482,686,686,686,686,0
20250508,102900,10281482,686,686,686,686,0
20250508,102800,10281482,686,686,686,686,0
20250508,102700,10281482,686,686,686,686,1
20250508,102600,10280796,682,682,682,682,0
20250508,102500,10280796,682,682,682,682,0
20250508,102400,10280796,682,682,682,682,0
20250508,102300,10280796,682,682,682,682,0
20250508,102200,10280796,682,682,682,682,0
20250508,102100,10280796,682,682,682,682,0
20250508,102000,10280796,682,682,682,682,0
20250508,101900,10280796,682,682,682,682,0
20250508,101800,10280796,682,682,682,682,0
20250508,101700,10280796,682,682,682,682,5
20250508,101600,10277386,684,684,684,684,0
20250508,101500,10277386,684,684,684,684,0
20250508,101400,10277386,684,684,684,684,5005
20250508,101300,6853966,685,685,685,685,10
20250508,101200,6847116,686,686,686,686,0
20250508,101100,6847116,686,686,686,686,0
20250508,101000,6847116,686,686,686,686,0
20250508,100900,6847116,686,686,686,686,0
20250508,100800,6847116,686,686,686,686,1
20250508,100700,6846430,686,686,686,686,0
20250508,100600,6846430,686,686,686,686,0
20250508,100500,6846430,686,686,686,686,0
20250508,100400,6846430,686,686,686,686,0
20250508,100300,6846430,686,686,686,686,0
20250508,100200,6846430,686,686,686,686,0
20250508,100100,6846430,686,686,686,686,0
20250508,100000,6846430,686,686,686,686,0
20250508,095900,6846430,686,686,686,686,0
20250508,095800,6846430,686,686,686,686,0
20250508,095700,6846430,686,686,686,686,0
20250508,095600,6846430,686,686,686,686,0
20250508,095500,6846430,686,686,686,686,0
20250508,095400,6846430,686,686,686,686,0
20250508,095300,6846430,686,686,686,686,1
20250508,095200,6845744,686,686,686,686,0
20250508,095100,6845744,686,686,686,686,0
20250508,095000,6845744,686,686,686,686,1
20250508,094900,6845058,686,686,686,686,0
20250508,094800,6845058,686,686,686,686,10
20250508,094700,6838198,694,694,694,694,1
20250508,094600,6837504,694,694,694,694,1
20250508,094500,6836810,694,694,694,694,460
20250508,094400,6517570,694,686,694,686,3042
20250508,094300,4413455,686,686,686,686,0
20250508,094200,4413455,686,686,686,686,0
20250508,094100,4413455,686,686,686,686,0
20250508,094000,4413455,686,686,686,686,0
20250508,093900,4413455,686,686,686,686,1
20250508,093800,4412769,686,686,686,686,0
20250508,093700,4412769,686,686,686,686,0
20250508,093600,4412769,686,686,686,686,0
20250508,093500,4412769,686,686,686,686,0
20250508,093400,4412769,686,686,686,686,0
20250508,093300,4412769,686,686,686,686,5
20250508,093200,4409339,687,687,687,687,0
20250508,093100,4409339,687,687,687,687,0
20250508,093000,4409339,687,687,687,687,0
20250508,092900,4409339,687,687,687,687,1
20250508,092800,4408652,687,687,687,687,0
20250508,092700,4408652,687,687,687,687,2
20250508,092600,4407278,687,687,687,687,0
20250508,092500,4407278,687,687,687,687,2
20250508,092400,4405904,687,687,687,687,0
20250508,092300,4405904,687,687,687,687,0
20250508,092200,4405904,687,687,687,687,0
20250508,092100,4405904,687,687,687,687,1
20250508,092000,4405217,687,687,687,687,1
20250508,091900,4404530,685,685,685,685,0
20250508,091800,4404530,685,685,685,685,1004
20250508,091700,3716790,685,685,685,685,0
20250508,091600,3716790,685,685,685,685,0
20250508,091500,3716790,685,685,685,685,0
20250508,091400,3716790,685,685,685,685,0
20250508,091300,3716790,685,685,685,685,0
20250508,091200,3716790,685,685,685,685,0
20250508,091100,3716790,685,687,687,685,1763
20250508,091000,2505642,686,686,686,686,16
20250508,090900,2494666,697,688,697,688,2500
20250508,090800,763363,682,682,682,682,0
20250508,090700,763363,682,682,682,682,0
20250508,090600,763363,682,682,682,682,0
20250508,090500,763363,682,682,682,682,0
20250508,090400,763363,682,682,682,682,0
20250508,090300,763363,682,682,682,682,0
20250508,090200,763363,682,682,682,682,1
20250508,090100,762681,681,683,683,680,1116
20250508,090000,2768,692,692,692,692,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183200 26280193 683 683 683 683 2000
3 20250508 183100 26280193 683 683 683 683 0
4 20250508 183000 26280193 683 683 683 683 0
5 20250508 182900 26280193 683 683 683 683 0
6 20250508 182800 26280193 683 683 683 683 0
7 20250508 182700 26280193 683 683 683 683 0
8 20250508 182600 26280193 683 683 683 683 0
9 20250508 182500 26280193 683 683 683 683 0
10 20250508 182400 26280193 683 683 683 683 0
11 20250508 182300 26280193 683 683 683 683 0
12 20250508 182200 26280193 683 683 683 683 0
13 20250508 182100 26280193 683 683 683 683 0
14 20250508 182000 26280193 683 683 683 683 0
15 20250508 181900 26280193 683 683 683 683 0
16 20250508 181800 26280193 683 683 683 683 0
17 20250508 181700 26280193 683 683 683 683 0
18 20250508 181600 26280193 683 683 683 683 0
19 20250508 181500 26280193 683 683 683 683 0
20 20250508 181400 26280193 683 683 683 683 0
21 20250508 181300 26280193 683 683 683 683 0
22 20250508 181200 26280193 683 683 683 683 0
23 20250508 181100 26280193 683 683 683 683 0
24 20250508 181000 26280193 683 683 683 683 0
25 20250508 180900 26280193 683 683 683 683 0
26 20250508 180800 26280193 683 683 683 683 0
27 20250508 180700 26280193 683 683 683 683 0
28 20250508 180600 26280193 683 683 683 683 0
29 20250508 180500 26280193 683 683 683 683 0
30 20250508 180400 26280193 683 683 683 683 0
31 20250508 180300 26280193 683 683 683 683 0
32 20250508 180200 26280193 683 683 683 683 2000
33 20250508 180100 26280193 683 683 683 683 0
34 20250508 180000 26280193 683 683 683 683 0
35 20250508 175900 26280193 683 683 683 683 0
36 20250508 175800 26280193 683 683 683 683 0
37 20250508 175700 26280193 683 683 683 683 0
38 20250508 175600 26280193 683 683 683 683 0
39 20250508 175500 26280193 683 683 683 683 0
40 20250508 175400 26280193 683 683 683 683 0
41 20250508 175300 26280193 683 683 683 683 0
42 20250508 175200 26280193 683 683 683 683 0
43 20250508 175100 26280193 683 683 683 683 0
44 20250508 175000 26280193 683 683 683 683 0
45 20250508 174900 26280193 683 683 683 683 0
46 20250508 174800 26280193 683 683 683 683 0
47 20250508 174700 26280193 683 683 683 683 0
48 20250508 174600 26280193 683 683 683 683 0
49 20250508 174500 26280193 683 683 683 683 0
50 20250508 174400 26280193 683 683 683 683 0
51 20250508 174300 26280193 683 683 683 683 0
52 20250508 174200 26280193 683 683 683 683 0
53 20250508 174100 26280193 683 683 683 683 0
54 20250508 174000 26280193 683 683 683 683 0
55 20250508 173900 26280193 683 683 683 683 0
56 20250508 173800 26280193 683 683 683 683 0
57 20250508 173700 26280193 683 683 683 683 0
58 20250508 173600 26280193 683 683 683 683 0
59 20250508 173500 26280193 683 683 683 683 0
60 20250508 173400 26280193 683 683 683 683 0
61 20250508 173300 26280193 683 683 683 683 0
62 20250508 173200 26280193 683 683 683 683 2000
63 20250508 173100 26280193 683 683 683 683 0
64 20250508 173000 26280193 683 683 683 683 0
65 20250508 172900 26280193 683 683 683 683 0
66 20250508 172800 26280193 683 683 683 683 0
67 20250508 172700 26280193 683 683 683 683 0
68 20250508 172600 26280193 683 683 683 683 0
69 20250508 172500 26280193 683 683 683 683 0
70 20250508 172400 26280193 683 683 683 683 0
71 20250508 172300 26280193 683 683 683 683 0
72 20250508 172200 26280193 683 683 683 683 0
73 20250508 172100 26280193 683 683 683 683 0
74 20250508 172000 26280193 683 683 683 683 0
75 20250508 171900 26280193 683 683 683 683 0
76 20250508 171800 26280193 683 683 683 683 0
77 20250508 171700 26280193 683 683 683 683 0
78 20250508 171600 26280193 683 683 683 683 0
79 20250508 171500 26280193 683 683 683 683 0
80 20250508 171400 26280193 683 683 683 683 0
81 20250508 171300 26280193 683 683 683 683 0
82 20250508 171200 26280193 683 683 683 683 0
83 20250508 171100 26280193 683 683 683 683 0
84 20250508 171000 26280193 683 683 683 683 0
85 20250508 170900 26280193 683 683 683 683 0
86 20250508 170800 26280193 683 683 683 683 0
87 20250508 170700 26280193 683 683 683 683 0
88 20250508 170600 26280193 683 683 683 683 0
89 20250508 170500 26280193 683 683 683 683 0
90 20250508 170400 26280193 683 683 683 683 0
91 20250508 170300 26280193 683 683 683 683 0
92 20250508 170200 26280193 683 683 683 683 2000
93 20250508 170100 26280193 683 683 683 683 0
94 20250508 170000 26280193 683 683 683 683 0
95 20250508 165900 26280193 683 683 683 683 0
96 20250508 165800 26280193 683 683 683 683 0
97 20250508 165700 26280193 683 683 683 683 0
98 20250508 165600 26280193 683 683 683 683 0
99 20250508 165500 26280193 683 683 683 683 0
100 20250508 165400 26280193 683 683 683 683 0
101 20250508 165300 26280193 683 683 683 683 0
102 20250508 165200 26280193 683 683 683 683 0
103 20250508 165100 26280193 683 683 683 683 0
104 20250508 165000 26280193 683 683 683 683 0
105 20250508 164900 26280193 683 683 683 683 0
106 20250508 164800 26280193 683 683 683 683 0
107 20250508 164700 26280193 683 683 683 683 0
108 20250508 164600 26280193 683 683 683 683 0
109 20250508 164500 26280193 683 683 683 683 0
110 20250508 164400 26280193 683 683 683 683 0
111 20250508 164300 26280193 683 683 683 683 0
112 20250508 164200 26280193 683 683 683 683 0
113 20250508 164100 26280193 683 683 683 683 0
114 20250508 164000 26280193 683 683 683 683 0
115 20250508 163900 26280193 683 683 683 683 0
116 20250508 163800 26280193 683 683 683 683 0
117 20250508 163700 26280193 683 683 683 683 0
118 20250508 163600 26280193 683 683 683 683 0
119 20250508 163500 26280193 683 683 683 683 0
120 20250508 163400 26280193 683 683 683 683 0
121 20250508 163300 26280193 683 683 683 683 0
122 20250508 163200 26280193 683 683 683 683 2000
123 20250508 163100 26280193 683 683 683 683 0
124 20250508 163000 26280193 683 683 683 683 0
125 20250508 162900 26280193 683 683 683 683 0
126 20250508 162800 26280193 683 683 683 683 0
127 20250508 162700 26280193 683 683 683 683 0
128 20250508 162600 26280193 683 683 683 683 0
129 20250508 162500 26280193 683 683 683 683 0
130 20250508 162400 26280193 683 683 683 683 0
131 20250508 162300 26280193 683 683 683 683 0
132 20250508 162200 26280193 683 683 683 683 0
133 20250508 162100 26280193 683 683 683 683 0
134 20250508 162000 26280193 683 683 683 683 0
135 20250508 161900 26280193 683 683 683 683 0
136 20250508 161800 26280193 683 683 683 683 0
137 20250508 161700 26280193 683 683 683 683 0
138 20250508 161600 26280193 683 683 683 683 0
139 20250508 161500 26280193 683 683 683 683 0
140 20250508 161400 26280193 683 683 683 683 0
141 20250508 161300 26280193 683 683 683 683 0
142 20250508 161200 26280193 683 683 683 683 0
143 20250508 161100 26280193 683 683 683 683 0
144 20250508 161000 26280193 683 683 683 683 0
145 20250508 160900 26280193 683 683 683 683 0
146 20250508 160800 26280193 683 683 683 683 0
147 20250508 160700 26280193 683 683 683 683 0
148 20250508 160600 26280193 683 683 683 683 0
149 20250508 160500 26280193 683 683 683 683 0
150 20250508 160400 26280193 683 683 683 683 0
151 20250508 160300 26280193 683 683 683 683 0
152 20250508 160200 26280193 683 683 683 683 2000
153 20250508 160100 26280193 683 683 683 683 0
154 20250508 160000 26280193 683 683 683 683 0
155 20250508 155900 26280193 683 683 683 683 0
156 20250508 155800 26280193 683 683 683 683 0
157 20250508 155700 26280193 683 683 683 683 0
158 20250508 155600 26280193 683 683 683 683 0
159 20250508 155500 26280193 683 683 683 683 0
160 20250508 155400 26280193 683 683 683 683 0
161 20250508 155300 26280193 683 683 683 683 0
162 20250508 155200 26280193 683 683 683 683 0
163 20250508 155100 26280193 683 683 683 683 0
164 20250508 155000 26280193 683 683 683 683 0
165 20250508 154900 26280193 683 683 683 683 0
166 20250508 154800 26280193 683 683 683 683 0
167 20250508 154700 26280193 683 683 683 683 0
168 20250508 154600 26280193 683 683 683 683 0
169 20250508 154500 26280193 683 683 683 683 0
170 20250508 154400 26280193 683 683 683 683 0
171 20250508 154300 26280193 683 683 683 683 0
172 20250508 154200 26280193 683 683 683 683 0
173 20250508 154100 26280193 683 683 683 683 0
174 20250508 154000 26280193 683 683 683 683 0
175 20250508 153900 26280193 683 683 683 683 0
176 20250508 153800 26280193 683 683 683 683 0
177 20250508 153700 26280193 683 683 683 683 0
178 20250508 153600 26280193 683 683 683 683 0
179 20250508 153500 26280193 683 683 683 683 0
180 20250508 153400 26280193 683 683 683 683 0
181 20250508 153300 26280193 683 683 683 683 0
182 20250508 153200 26280193 683 683 683 683 2000
183 20250508 153100 26280193 683 683 683 683 0
184 20250508 153000 26280193 683 683 683 683 2000
185 20250508 152900 24914193 685 685 685 685 0
186 20250508 152800 24914193 685 685 685 685 0
187 20250508 152700 24914193 685 685 685 685 0
188 20250508 152600 24914193 685 685 685 685 0
189 20250508 152500 24914193 685 685 685 685 0
190 20250508 152400 24914193 685 685 685 685 0
191 20250508 152300 24914193 685 685 685 685 0
192 20250508 152200 24914193 685 685 685 685 0
193 20250508 152100 24914193 685 685 685 685 0
194 20250508 152000 24914193 685 685 685 685 0
195 20250508 151900 24914193 685 685 685 685 69
196 20250508 151800 24866928 685 685 685 685 0
197 20250508 151700 24866928 685 685 685 685 0
198 20250508 151600 24866928 685 685 685 685 0
199 20250508 151500 24866928 685 685 685 685 0
200 20250508 151400 24866928 685 685 685 685 0
201 20250508 151300 24866928 685 685 685 685 0
202 20250508 151200 24866928 685 685 685 685 0
203 20250508 151100 24866928 685 685 685 685 1
204 20250508 151000 24866243 685 685 685 685 0
205 20250508 150900 24866243 685 685 685 685 2
206 20250508 150800 24864873 683 683 683 683 0
207 20250508 150700 24864873 683 683 683 683 0
208 20250508 150600 24864873 683 683 683 683 0
209 20250508 150500 24864873 683 683 683 683 0
210 20250508 150400 24864873 683 683 683 683 5
211 20250508 150300 24861458 685 685 685 685 0
212 20250508 150200 24861458 685 685 685 685 0
213 20250508 150100 24861458 685 685 685 685 0
214 20250508 150000 24861458 685 685 685 685 0
215 20250508 145900 24861458 685 685 685 685 0
216 20250508 145800 24861458 685 685 685 685 0
217 20250508 145700 24861458 685 685 685 685 0
218 20250508 145600 24861458 685 685 685 685 0
219 20250508 145500 24861458 685 685 685 685 0
220 20250508 145400 24861458 685 685 685 685 0
221 20250508 145300 24861458 685 685 685 685 0
222 20250508 145200 24861458 685 685 685 685 0
223 20250508 145100 24861458 685 685 685 685 0
224 20250508 145000 24861458 685 685 685 685 0
225 20250508 144900 24861458 685 685 685 685 0
226 20250508 144800 24861458 685 685 685 685 0
227 20250508 144700 24861458 685 685 685 685 0
228 20250508 144600 24861458 685 685 685 685 0
229 20250508 144500 24861458 685 685 685 685 0
230 20250508 144400 24861458 685 685 685 685 0
231 20250508 144300 24861458 685 685 685 685 0
232 20250508 144200 24861458 685 685 685 685 0
233 20250508 144100 24861458 685 685 685 685 0
234 20250508 144000 24861458 685 685 685 685 0
235 20250508 143900 24861458 685 685 685 685 0
236 20250508 143800 24861458 685 685 685 685 0
237 20250508 143700 24861458 685 685 685 685 0
238 20250508 143600 24861458 685 685 685 685 0
239 20250508 143500 24861458 685 685 685 685 0
240 20250508 143400 24861458 685 685 685 685 0
241 20250508 143300 24861458 685 685 685 685 122
242 20250508 143200 24777888 690 690 690 690 0
243 20250508 143100 24777888 690 690 690 690 0
244 20250508 143000 24777888 690 690 690 690 0
245 20250508 142900 24777888 690 690 690 690 0
246 20250508 142800 24777888 690 690 690 690 0
247 20250508 142700 24777888 690 690 690 690 0
248 20250508 142600 24777888 690 690 690 690 0
249 20250508 142500 24777888 690 690 690 690 0
250 20250508 142400 24777888 690 690 690 690 0
251 20250508 142300 24777888 690 690 690 690 0
252 20250508 142200 24777888 690 690 690 690 0
253 20250508 142100 24777888 690 690 690 690 0
254 20250508 142000 24777888 690 690 690 690 0
255 20250508 141900 24777888 690 690 690 690 0
256 20250508 141800 24777888 690 690 690 690 1
257 20250508 141700 24777198 686 686 686 686 0
258 20250508 141600 24777198 686 686 686 686 0
259 20250508 141500 24777198 686 686 686 686 0
260 20250508 141400 24777198 686 686 686 686 0
261 20250508 141300 24777198 686 686 686 686 0
262 20250508 141200 24777198 686 686 686 686 0
263 20250508 141100 24777198 686 686 686 686 0
264 20250508 141000 24777198 686 687 687 685 3000
265 20250508 140900 22720116 692 692 692 692 0
266 20250508 140800 22720116 692 692 692 692 2
267 20250508 140700 22718732 692 692 692 692 0
268 20250508 140600 22718732 692 692 692 692 0
269 20250508 140500 22718732 692 690 692 690 9
270 20250508 140400 22712513 686 686 686 686 0
271 20250508 140300 22712513 686 686 686 686 0
272 20250508 140200 22712513 686 686 686 686 0
273 20250508 140100 22712513 686 686 686 686 0
274 20250508 140000 22712513 686 686 686 686 0
275 20250508 135900 22712513 686 686 686 686 0
276 20250508 135800 22712513 686 686 686 686 0
277 20250508 135700 22712513 686 686 686 686 0
278 20250508 135600 22712513 686 686 686 686 0
279 20250508 135500 22712513 686 686 686 686 0
280 20250508 135400 22712513 686 686 686 686 0
281 20250508 135300 22712513 686 686 686 686 1000
282 20250508 135200 22026513 692 692 692 692 0
283 20250508 135100 22026513 692 692 692 692 0
284 20250508 135000 22026513 692 692 692 692 0
285 20250508 134900 22026513 692 692 692 692 0
286 20250508 134800 22026513 692 692 692 692 1
287 20250508 134700 22025821 692 692 692 692 0
288 20250508 134600 22025821 692 692 692 692 0
289 20250508 134500 22025821 692 692 692 692 0
290 20250508 134400 22025821 692 692 692 692 0
291 20250508 134300 22025821 692 692 692 692 1
292 20250508 134200 22025129 692 692 692 692 2
293 20250508 134100 22023745 692 692 692 692 0
294 20250508 134000 22023745 692 692 692 692 0
295 20250508 133900 22023745 692 691 692 691 2
296 20250508 133800 22022362 692 692 692 692 0
297 20250508 133700 22022362 692 692 692 692 0
298 20250508 133600 22022362 692 692 692 692 0
299 20250508 133500 22022362 692 692 692 692 0
300 20250508 133400 22022362 692 692 692 692 0
301 20250508 133300 22022362 692 692 692 692 0
302 20250508 133200 22022362 692 692 692 692 0
303 20250508 133100 22022362 692 692 692 692 0
304 20250508 133000 22022362 692 692 692 692 0
305 20250508 132900 22022362 692 692 692 692 0
306 20250508 132800 22022362 692 692 692 692 0
307 20250508 132700 22022362 692 692 692 692 0
308 20250508 132600 22022362 692 692 692 692 0
309 20250508 132500 22022362 692 692 692 692 0
310 20250508 132400 22022362 692 692 692 692 1
311 20250508 132300 22021670 692 692 692 692 0
312 20250508 132200 22021670 692 692 692 692 0
313 20250508 132100 22021670 692 692 692 692 0
314 20250508 132000 22021670 692 692 692 692 0
315 20250508 131900 22021670 692 692 692 692 0
316 20250508 131800 22021670 692 692 692 692 6
317 20250508 131700 22017518 694 694 694 694 0
318 20250508 131600 22017518 694 694 694 694 0
319 20250508 131500 22017518 694 694 694 694 0
320 20250508 131400 22017518 694 694 694 694 0
321 20250508 131300 22017518 694 694 694 694 0
322 20250508 131200 22017518 694 694 694 694 0
323 20250508 131100 22017518 694 694 694 694 0
324 20250508 131000 22017518 694 694 694 694 0
325 20250508 130900 22017518 694 694 694 694 0
326 20250508 130800 22017518 694 694 694 694 0
327 20250508 130700 22017518 694 694 694 694 0
328 20250508 130600 22017518 694 694 694 694 0
329 20250508 130500 22017518 694 694 694 694 0
330 20250508 130400 22017518 694 694 694 694 0
331 20250508 130300 22017518 694 694 694 694 0
332 20250508 130200 22017518 694 694 694 694 0
333 20250508 130100 22017518 694 694 694 694 0
334 20250508 130000 22017518 694 694 694 694 0
335 20250508 125900 22017518 694 694 694 694 0
336 20250508 125800 22017518 694 694 694 694 0
337 20250508 125700 22017518 694 694 694 694 0
338 20250508 125600 22017518 694 694 694 694 0
339 20250508 125500 22017518 694 694 694 694 0
340 20250508 125400 22017518 694 694 694 694 0
341 20250508 125300 22017518 694 694 694 694 0
342 20250508 125200 22017518 694 694 694 694 0
343 20250508 125100 22017518 694 694 694 694 0
344 20250508 125000 22017518 694 694 694 694 0
345 20250508 124900 22017518 694 694 694 694 0
346 20250508 124800 22017518 694 694 694 694 0
347 20250508 124700 22017518 694 694 694 694 0
348 20250508 124600 22017518 694 694 694 694 0
349 20250508 124500 22017518 694 694 694 694 0
350 20250508 124400 22017518 694 694 694 694 0
351 20250508 124300 22017518 694 694 694 694 0
352 20250508 124200 22017518 694 694 694 694 0
353 20250508 124100 22017518 694 694 694 694 0
354 20250508 124000 22017518 694 694 694 694 0
355 20250508 123900 22017518 694 694 694 694 0
356 20250508 123800 22017518 694 694 694 694 0
357 20250508 123700 22017518 694 694 694 694 0
358 20250508 123600 22017518 694 686 694 686 1001
359 20250508 123500 21330824 695 695 695 695 0
360 20250508 123400 21330824 695 695 695 695 0
361 20250508 123300 21330824 695 695 695 695 0
362 20250508 123200 21330824 695 695 695 695 0
363 20250508 123100 21330824 695 694 695 694 1074
364 20250508 123000 20584894 694 694 694 694 0
365 20250508 122900 20584894 694 694 694 694 1
366 20250508 122800 20584200 694 694 694 694 0
367 20250508 122700 20584200 694 694 694 694 1
368 20250508 122600 20583506 683 683 683 683 0
369 20250508 122500 20583506 683 683 683 683 0
370 20250508 122400 20583506 683 683 683 683 0
371 20250508 122300 20583506 683 683 683 683 0
372 20250508 122200 20583506 683 683 683 683 0
373 20250508 122100 20583506 683 683 683 683 0
374 20250508 122000 20583506 683 683 683 683 0
375 20250508 121900 20583506 683 683 683 683 1
376 20250508 121800 20582823 695 695 695 695 0
377 20250508 121700 20582823 695 695 695 695 0
378 20250508 121600 20582823 695 695 695 695 0
379 20250508 121500 20582823 695 684 695 684 5002
380 20250508 121400 17143122 684 684 684 684 0
381 20250508 121300 17143122 684 684 684 684 0
382 20250508 121200 17143122 684 684 684 684 0
383 20250508 121100 17143122 684 684 684 684 0
384 20250508 121000 17143122 684 684 684 684 0
385 20250508 120900 17143122 684 684 684 684 1
386 20250508 120800 17142438 685 685 685 685 0
387 20250508 120700 17142438 685 685 685 685 0
388 20250508 120600 17142438 685 685 685 685 0
389 20250508 120500 17142438 685 685 685 685 0
390 20250508 120400 17142438 685 685 685 685 0
391 20250508 120300 17142438 685 685 685 685 0
392 20250508 120200 17142438 685 685 685 685 0
393 20250508 120100 17142438 685 685 685 685 0
394 20250508 120000 17142438 685 685 685 685 0
395 20250508 115900 17142438 685 685 685 685 0
396 20250508 115800 17142438 685 685 685 685 0
397 20250508 115700 17142438 685 685 685 685 0
398 20250508 115600 17142438 685 685 685 685 0
399 20250508 115500 17142438 685 685 685 685 0
400 20250508 115400 17142438 685 685 685 685 0
401 20250508 115300 17142438 685 685 685 685 0
402 20250508 115200 17142438 685 685 685 685 0
403 20250508 115100 17142438 685 685 685 685 0
404 20250508 115000 17142438 685 685 685 685 0
405 20250508 114900 17142438 685 685 685 685 0
406 20250508 114800 17142438 685 685 685 685 0
407 20250508 114700 17142438 685 685 685 685 0
408 20250508 114600 17142438 685 685 685 685 0
409 20250508 114500 17142438 685 685 685 685 0
410 20250508 114400 17142438 685 685 685 685 0
411 20250508 114300 17142438 685 685 685 685 0
412 20250508 114200 17142438 685 685 685 685 1
413 20250508 114100 17141753 685 685 685 685 0
414 20250508 114000 17141753 685 685 685 685 0
415 20250508 113900 17141753 685 685 685 685 0
416 20250508 113800 17141753 685 685 685 685 0
417 20250508 113700 17141753 685 685 685 685 0
418 20250508 113600 17141753 685 685 685 685 0
419 20250508 113500 17141753 685 685 685 685 0
420 20250508 113400 17141753 685 685 685 685 0
421 20250508 113300 17141753 685 685 685 685 0
422 20250508 113200 17141753 685 685 685 685 0
423 20250508 113100 17141753 685 685 685 685 0
424 20250508 113000 17141753 685 685 685 685 0
425 20250508 112900 17141753 685 685 685 685 0
426 20250508 112800 17141753 685 685 685 685 0
427 20250508 112700 17141753 685 685 685 685 0
428 20250508 112600 17141753 685 685 685 685 0
429 20250508 112500 17141753 685 685 685 685 0
430 20250508 112400 17141753 685 685 685 685 0
431 20250508 112300 17141753 685 685 685 685 0
432 20250508 112200 17141753 685 685 685 685 0
433 20250508 112100 17141753 685 685 685 685 0
434 20250508 112000 17141753 685 685 685 685 0
435 20250508 111900 17141753 685 685 685 685 0
436 20250508 111800 17141753 685 685 685 685 0
437 20250508 111700 17141753 685 685 685 685 0
438 20250508 111600 17141753 685 685 685 685 0
439 20250508 111500 17141753 685 685 685 685 1
440 20250508 111400 17141068 685 685 685 685 0
441 20250508 111300 17141068 685 685 685 685 0
442 20250508 111200 17141068 685 685 685 685 0
443 20250508 111100 17141068 685 685 685 685 0
444 20250508 111000 17141068 685 685 685 685 1
445 20250508 110900 17140383 685 685 685 685 0
446 20250508 110800 17140383 685 685 685 685 0
447 20250508 110700 17140383 685 685 685 685 1
448 20250508 110600 17139698 681 681 681 681 0
449 20250508 110500 17139698 681 681 681 681 0
450 20250508 110400 17139698 681 681 681 681 0
451 20250508 110300 17139698 681 681 681 681 1398
452 20250508 110200 16187660 681 681 681 681 0
453 20250508 110100 16187660 681 681 681 681 0
454 20250508 110000 16187660 681 681 681 681 0
455 20250508 105900 16187660 681 681 682 681 5500
456 20250508 105800 12442155 681 682 682 681 1635
457 20250508 105700 11328715 681 681 681 681 0
458 20250508 105600 11328715 681 682 682 681 1500
459 20250508 105500 10306040 685 685 685 685 0
460 20250508 105400 10306040 685 685 685 685 0
461 20250508 105300 10306040 685 685 685 685 0
462 20250508 105200 10306040 685 685 685 685 0
463 20250508 105100 10306040 685 685 685 685 0
464 20250508 105000 10306040 685 685 685 685 0
465 20250508 104900 10306040 685 685 685 685 0
466 20250508 104800 10306040 685 685 685 685 0
467 20250508 104700 10306040 685 685 685 685 0
468 20250508 104600 10306040 685 685 685 685 0
469 20250508 104500 10306040 685 685 685 685 0
470 20250508 104400 10306040 685 685 685 685 0
471 20250508 104300 10306040 685 685 685 685 0
472 20250508 104200 10306040 685 685 685 685 0
473 20250508 104100 10306040 685 685 685 685 0
474 20250508 104000 10306040 685 685 685 685 0
475 20250508 103900 10306040 685 685 685 685 2
476 20250508 103800 10304670 682 682 682 682 0
477 20250508 103700 10304670 682 682 682 682 0
478 20250508 103600 10304670 682 682 682 682 0
479 20250508 103500 10304670 682 682 682 682 0
480 20250508 103400 10304670 682 682 682 682 34
481 20250508 103300 10281482 686 686 686 686 0
482 20250508 103200 10281482 686 686 686 686 0
483 20250508 103100 10281482 686 686 686 686 0
484 20250508 103000 10281482 686 686 686 686 0
485 20250508 102900 10281482 686 686 686 686 0
486 20250508 102800 10281482 686 686 686 686 0
487 20250508 102700 10281482 686 686 686 686 1
488 20250508 102600 10280796 682 682 682 682 0
489 20250508 102500 10280796 682 682 682 682 0
490 20250508 102400 10280796 682 682 682 682 0
491 20250508 102300 10280796 682 682 682 682 0
492 20250508 102200 10280796 682 682 682 682 0
493 20250508 102100 10280796 682 682 682 682 0
494 20250508 102000 10280796 682 682 682 682 0
495 20250508 101900 10280796 682 682 682 682 0
496 20250508 101800 10280796 682 682 682 682 0
497 20250508 101700 10280796 682 682 682 682 5
498 20250508 101600 10277386 684 684 684 684 0
499 20250508 101500 10277386 684 684 684 684 0
500 20250508 101400 10277386 684 684 684 684 5005
501 20250508 101300 6853966 685 685 685 685 10
502 20250508 101200 6847116 686 686 686 686 0
503 20250508 101100 6847116 686 686 686 686 0
504 20250508 101000 6847116 686 686 686 686 0
505 20250508 100900 6847116 686 686 686 686 0
506 20250508 100800 6847116 686 686 686 686 1
507 20250508 100700 6846430 686 686 686 686 0
508 20250508 100600 6846430 686 686 686 686 0
509 20250508 100500 6846430 686 686 686 686 0
510 20250508 100400 6846430 686 686 686 686 0
511 20250508 100300 6846430 686 686 686 686 0
512 20250508 100200 6846430 686 686 686 686 0
513 20250508 100100 6846430 686 686 686 686 0
514 20250508 100000 6846430 686 686 686 686 0
515 20250508 095900 6846430 686 686 686 686 0
516 20250508 095800 6846430 686 686 686 686 0
517 20250508 095700 6846430 686 686 686 686 0
518 20250508 095600 6846430 686 686 686 686 0
519 20250508 095500 6846430 686 686 686 686 0
520 20250508 095400 6846430 686 686 686 686 0
521 20250508 095300 6846430 686 686 686 686 1
522 20250508 095200 6845744 686 686 686 686 0
523 20250508 095100 6845744 686 686 686 686 0
524 20250508 095000 6845744 686 686 686 686 1
525 20250508 094900 6845058 686 686 686 686 0
526 20250508 094800 6845058 686 686 686 686 10
527 20250508 094700 6838198 694 694 694 694 1
528 20250508 094600 6837504 694 694 694 694 1
529 20250508 094500 6836810 694 694 694 694 460
530 20250508 094400 6517570 694 686 694 686 3042
531 20250508 094300 4413455 686 686 686 686 0
532 20250508 094200 4413455 686 686 686 686 0
533 20250508 094100 4413455 686 686 686 686 0
534 20250508 094000 4413455 686 686 686 686 0
535 20250508 093900 4413455 686 686 686 686 1
536 20250508 093800 4412769 686 686 686 686 0
537 20250508 093700 4412769 686 686 686 686 0
538 20250508 093600 4412769 686 686 686 686 0
539 20250508 093500 4412769 686 686 686 686 0
540 20250508 093400 4412769 686 686 686 686 0
541 20250508 093300 4412769 686 686 686 686 5
542 20250508 093200 4409339 687 687 687 687 0
543 20250508 093100 4409339 687 687 687 687 0
544 20250508 093000 4409339 687 687 687 687 0
545 20250508 092900 4409339 687 687 687 687 1
546 20250508 092800 4408652 687 687 687 687 0
547 20250508 092700 4408652 687 687 687 687 2
548 20250508 092600 4407278 687 687 687 687 0
549 20250508 092500 4407278 687 687 687 687 2
550 20250508 092400 4405904 687 687 687 687 0
551 20250508 092300 4405904 687 687 687 687 0
552 20250508 092200 4405904 687 687 687 687 0
553 20250508 092100 4405904 687 687 687 687 1
554 20250508 092000 4405217 687 687 687 687 1
555 20250508 091900 4404530 685 685 685 685 0
556 20250508 091800 4404530 685 685 685 685 1004
557 20250508 091700 3716790 685 685 685 685 0
558 20250508 091600 3716790 685 685 685 685 0
559 20250508 091500 3716790 685 685 685 685 0
560 20250508 091400 3716790 685 685 685 685 0
561 20250508 091300 3716790 685 685 685 685 0
562 20250508 091200 3716790 685 685 685 685 0
563 20250508 091100 3716790 685 687 687 685 1763
564 20250508 091000 2505642 686 686 686 686 16
565 20250508 090900 2494666 697 688 697 688 2500
566 20250508 090800 763363 682 682 682 682 0
567 20250508 090700 763363 682 682 682 682 0
568 20250508 090600 763363 682 682 682 682 0
569 20250508 090500 763363 682 682 682 682 0
570 20250508 090400 763363 682 682 682 682 0
571 20250508 090300 763363 682 682 682 682 0
572 20250508 090200 763363 682 682 682 682 1
573 20250508 090100 762681 681 683 683 680 1116
574 20250508 090000 2768 692 692 692 692 4