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

577
007720/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183500,281517892,910,910,910,910,843
20250508,183400,281517892,910,910,910,910,0
20250508,183300,281517892,910,910,910,910,0
20250508,183200,281517892,910,910,910,910,0
20250508,183100,281517892,910,910,910,910,0
20250508,183000,281517892,910,910,910,910,0
20250508,182900,281517892,910,910,910,910,0
20250508,182800,281517892,910,910,910,910,0
20250508,182700,281517892,910,910,910,910,0
20250508,182600,281517892,910,910,910,910,0
20250508,182500,281517892,910,910,910,910,0
20250508,182400,281517892,910,910,910,910,0
20250508,182300,281517892,910,910,910,910,0
20250508,182200,281517892,910,910,910,910,0
20250508,182100,281517892,910,910,910,910,0
20250508,182000,281517892,910,910,910,910,0
20250508,181900,281517892,910,910,910,910,0
20250508,181800,281517892,910,910,910,910,0
20250508,181700,281517892,910,910,910,910,0
20250508,181600,281517892,910,910,910,910,0
20250508,181500,281517892,910,910,910,910,0
20250508,181400,281517892,910,910,910,910,0
20250508,181300,281517892,910,910,910,910,0
20250508,181200,281517892,910,910,910,910,0
20250508,181100,281517892,910,910,910,910,0
20250508,181000,281517892,910,910,910,910,0
20250508,180900,281517892,910,910,910,910,0
20250508,180800,281517892,910,910,910,910,0
20250508,180700,281517892,910,910,910,910,0
20250508,180600,281517892,910,910,910,910,0
20250508,180500,281517892,910,910,910,910,843
20250508,180400,281517892,910,910,910,910,0
20250508,180300,281517892,910,910,910,910,0
20250508,180200,281517892,910,910,910,910,0
20250508,180100,281517892,910,910,910,910,0
20250508,180000,281517892,910,910,910,910,0
20250508,175900,281517892,910,910,910,910,0
20250508,175800,281517892,910,910,910,910,0
20250508,175700,281517892,910,910,910,910,0
20250508,175600,281517892,910,910,910,910,0
20250508,175500,281517892,910,910,910,910,0
20250508,175400,281517892,910,910,910,910,0
20250508,175300,281517892,910,910,910,910,0
20250508,175200,281517892,910,910,910,910,0
20250508,175100,281517892,910,910,910,910,0
20250508,175000,281517892,910,910,910,910,0
20250508,174900,281517892,910,910,910,910,0
20250508,174800,281517892,910,910,910,910,0
20250508,174700,281517892,910,910,910,910,0
20250508,174600,281517892,910,910,910,910,0
20250508,174500,281517892,910,910,910,910,0
20250508,174400,281517892,910,910,910,910,0
20250508,174300,281517892,910,910,910,910,0
20250508,174200,281517892,910,910,910,910,0
20250508,174100,281517892,910,910,910,910,0
20250508,174000,281517892,910,910,910,910,0
20250508,173900,281517892,910,910,910,910,0
20250508,173800,281517892,910,910,910,910,0
20250508,173700,281517892,910,910,910,910,0
20250508,173600,281517892,910,910,910,910,0
20250508,173500,281517892,910,910,910,910,843
20250508,173400,281517892,910,910,910,910,0
20250508,173300,281517892,910,910,910,910,0
20250508,173200,281517892,910,910,910,910,0
20250508,173100,281517892,910,910,910,910,0
20250508,173000,281517892,910,910,910,910,0
20250508,172900,281517892,910,910,910,910,0
20250508,172800,281517892,910,910,910,910,0
20250508,172700,281517892,910,910,910,910,0
20250508,172600,281517892,910,910,910,910,0
20250508,172500,281517892,910,910,910,910,0
20250508,172400,281517892,910,910,910,910,0
20250508,172300,281517892,910,910,910,910,0
20250508,172200,281517892,910,910,910,910,0
20250508,172100,281517892,910,910,910,910,0
20250508,172000,281517892,910,910,910,910,0
20250508,171900,281517892,910,910,910,910,0
20250508,171800,281517892,910,910,910,910,0
20250508,171700,281517892,910,910,910,910,0
20250508,171600,281517892,910,910,910,910,0
20250508,171500,281517892,910,910,910,910,0
20250508,171400,281517892,910,910,910,910,0
20250508,171300,281517892,910,910,910,910,0
20250508,171200,281517892,910,910,910,910,0
20250508,171100,281517892,910,910,910,910,0
20250508,171000,281517892,910,910,910,910,0
20250508,170900,281517892,910,910,910,910,0
20250508,170800,281517892,910,910,910,910,0
20250508,170700,281517892,910,910,910,910,0
20250508,170600,281517892,910,910,910,910,0
20250508,170500,281517892,910,910,910,910,843
20250508,170400,281517892,910,910,910,910,0
20250508,170300,281517892,910,910,910,910,0
20250508,170200,281517892,910,910,910,910,0
20250508,170100,281517892,910,910,910,910,0
20250508,170000,281517892,910,910,910,910,0
20250508,165900,281517892,910,910,910,910,0
20250508,165800,281517892,910,910,910,910,0
20250508,165700,281517892,910,910,910,910,0
20250508,165600,281517892,910,910,910,910,0
20250508,165500,281517892,910,910,910,910,0
20250508,165400,281517892,910,910,910,910,0
20250508,165300,281517892,910,910,910,910,0
20250508,165200,281517892,910,910,910,910,0
20250508,165100,281517892,910,910,910,910,0
20250508,165000,281517892,910,910,910,910,0
20250508,164900,281517892,910,910,910,910,0
20250508,164800,281517892,910,910,910,910,0
20250508,164700,281517892,910,910,910,910,0
20250508,164600,281517892,910,910,910,910,0
20250508,164500,281517892,910,910,910,910,0
20250508,164400,281517892,910,910,910,910,0
20250508,164300,281517892,910,910,910,910,0
20250508,164200,281517892,910,910,910,910,0
20250508,164100,281517892,910,910,910,910,0
20250508,164000,281517892,910,910,910,910,0
20250508,163900,281517892,910,910,910,910,0
20250508,163800,281517892,910,910,910,910,0
20250508,163700,281517892,910,910,910,910,0
20250508,163600,281517892,910,910,910,910,0
20250508,163500,281517892,910,910,910,910,843
20250508,163400,281517892,910,910,910,910,0
20250508,163300,281517892,910,910,910,910,0
20250508,163200,281517892,910,910,910,910,0
20250508,163100,281517892,910,910,910,910,0
20250508,163000,281517892,910,910,910,910,0
20250508,162900,281517892,910,910,910,910,0
20250508,162800,281517892,910,910,910,910,0
20250508,162700,281517892,910,910,910,910,0
20250508,162600,281517892,910,910,910,910,0
20250508,162500,281517892,910,910,910,910,0
20250508,162400,281517892,910,910,910,910,0
20250508,162300,281517892,910,910,910,910,0
20250508,162200,281517892,910,910,910,910,0
20250508,162100,281517892,910,910,910,910,0
20250508,162000,281517892,910,910,910,910,0
20250508,161900,281517892,910,910,910,910,0
20250508,161800,281517892,910,910,910,910,0
20250508,161700,281517892,910,910,910,910,0
20250508,161600,281517892,910,910,910,910,0
20250508,161500,281517892,910,910,910,910,0
20250508,161400,281517892,910,910,910,910,0
20250508,161300,281517892,910,910,910,910,0
20250508,161200,281517892,910,910,910,910,0
20250508,161100,281517892,910,910,910,910,0
20250508,161000,281517892,910,910,910,910,0
20250508,160900,281517892,910,910,910,910,0
20250508,160800,281517892,910,910,910,910,0
20250508,160700,281517892,910,910,910,910,0
20250508,160600,281517892,910,910,910,910,0
20250508,160500,281517892,910,910,910,910,843
20250508,160400,281517892,910,910,910,910,0
20250508,160300,281517892,910,910,910,910,0
20250508,160200,281517892,910,910,910,910,0
20250508,160100,281517892,910,910,910,910,0
20250508,160000,281517892,910,910,910,910,0
20250508,155900,281517892,910,910,910,910,0
20250508,155800,281517892,910,910,910,910,0
20250508,155700,281517892,910,910,910,910,0
20250508,155600,281517892,910,910,910,910,0
20250508,155500,281517892,910,910,910,910,0
20250508,155400,281517892,910,910,910,910,0
20250508,155300,281517892,910,910,910,910,0
20250508,155200,281517892,910,910,910,910,0
20250508,155100,281517892,910,910,910,910,0
20250508,155000,281517892,910,910,910,910,0
20250508,154900,281517892,910,910,910,910,0
20250508,154800,281517892,910,910,910,910,0
20250508,154700,281517892,910,910,910,910,0
20250508,154600,281517892,910,910,910,910,0
20250508,154500,281517892,910,910,910,910,0
20250508,154400,281517892,910,910,910,910,0
20250508,154300,281517892,910,910,910,910,0
20250508,154200,281517892,910,910,910,910,0
20250508,154100,281517892,910,910,910,910,0
20250508,154000,281517892,910,910,910,910,0
20250508,153900,281517892,910,910,910,910,0
20250508,153800,281517892,910,910,910,910,0
20250508,153700,281517892,910,910,910,910,0
20250508,153600,281517892,910,910,910,910,0
20250508,153500,281517892,910,910,910,910,843
20250508,153400,281517892,910,910,910,910,0
20250508,153300,281517892,910,910,910,910,0
20250508,153200,281517892,910,910,910,910,0
20250508,153100,281517892,910,910,910,910,0
20250508,153000,281517892,910,910,910,910,843
20250508,152900,280750762,914,914,914,914,0
20250508,152800,280750762,914,914,914,914,0
20250508,152700,280750762,914,914,914,914,0
20250508,152600,280750762,914,914,914,914,0
20250508,152500,280750762,914,914,914,914,0
20250508,152400,280750762,914,914,914,914,0
20250508,152300,280750762,914,914,914,914,0
20250508,152200,280750762,914,914,914,914,0
20250508,152100,280750762,914,914,914,914,0
20250508,152000,280750762,914,914,914,914,0
20250508,151900,280750762,914,914,914,914,0
20250508,151800,280750762,914,914,914,914,0
20250508,151700,280750762,914,909,914,909,9533
20250508,151600,272067845,909,909,909,909,0
20250508,151500,272067845,909,909,909,909,97
20250508,151400,271979672,909,909,909,909,84
20250508,151300,271903316,909,909,909,909,13
20250508,151200,271891499,910,910,910,910,0
20250508,151100,271891499,910,907,910,907,4278
20250508,151000,268010519,910,910,910,910,87
20250508,150900,267931349,910,910,910,910,1
20250508,150800,267930439,910,910,910,910,30
20250508,150700,267903139,910,910,910,910,0
20250508,150600,267903139,910,909,910,909,986
20250508,150500,267006653,909,909,909,909,0
20250508,150400,267006653,909,909,909,909,1018
20250508,150300,266081291,908,908,908,908,0
20250508,150200,266081291,908,908,908,908,0
20250508,150100,266081291,908,908,908,908,0
20250508,150000,266081291,908,908,908,908,0
20250508,145900,266081291,908,908,908,908,2
20250508,145800,266079475,908,909,909,908,12
20250508,145700,266068573,910,910,910,910,0
20250508,145600,266068573,910,910,910,910,223
20250508,145500,265865643,910,910,910,910,0
20250508,145400,265865643,910,910,910,910,132
20250508,145300,265745523,911,911,911,911,0
20250508,145200,265745523,911,911,911,911,6
20250508,145100,265740057,910,910,910,910,0
20250508,145000,265740057,910,910,910,910,0
20250508,144900,265740057,910,910,910,910,0
20250508,144800,265740057,910,910,910,910,193
20250508,144700,265564427,910,910,910,910,19
20250508,144600,265547137,910,910,910,910,468
20250508,144500,265121257,910,910,910,910,0
20250508,144400,265121257,910,910,910,910,1
20250508,144300,265120347,910,910,910,910,1319
20250508,144200,263920057,911,911,911,911,2
20250508,144100,263918235,911,911,911,911,6
20250508,144000,263912769,911,911,911,911,1
20250508,143900,263911858,911,911,911,911,6
20250508,143800,263906392,911,911,911,911,0
20250508,143700,263906392,911,911,911,911,0
20250508,143600,263906392,911,910,911,910,1103
20250508,143500,262902559,911,911,911,911,0
20250508,143400,262902559,911,911,911,911,0
20250508,143300,262902559,911,911,911,911,0
20250508,143200,262902559,911,911,911,911,6
20250508,143100,262897093,910,910,910,910,1100
20250508,143000,261896093,914,914,914,914,24
20250508,142900,261874157,910,910,910,910,904
20250508,142800,261051517,911,911,911,911,11
20250508,142700,261041496,914,914,914,914,0
20250508,142600,261041496,914,914,914,914,0
20250508,142500,261041496,914,914,914,914,50
20250508,142400,260995796,914,911,914,910,301
20250508,142300,260721829,914,914,914,914,0
20250508,142200,260721829,914,914,914,914,0
20250508,142100,260721829,914,914,914,910,4268
20250508,142000,256827818,914,914,914,914,0
20250508,141900,256827818,914,914,914,914,0
20250508,141800,256827818,914,914,914,914,0
20250508,141700,256827818,914,914,914,914,125
20250508,141600,256713568,914,909,914,909,8
20250508,141500,256706291,914,914,914,914,30
20250508,141400,256678871,914,914,914,914,153
20250508,141300,256539029,914,914,914,914,0
20250508,141200,256539029,914,914,914,914,0
20250508,141100,256539029,914,914,914,914,0
20250508,141000,256539029,914,914,914,914,0
20250508,140900,256539029,914,914,914,914,69
20250508,140800,256475963,914,914,914,914,0
20250508,140700,256475963,914,914,914,914,1
20250508,140600,256475049,913,913,913,913,301
20250508,140500,256200236,914,914,914,914,0
20250508,140400,256200236,914,914,914,914,0
20250508,140300,256200236,914,914,914,914,1
20250508,140200,256199322,906,906,906,906,46
20250508,140100,256157646,903,903,903,903,0
20250508,140000,256157646,903,905,905,903,377
20250508,135900,255816557,916,916,917,916,870
20250508,135800,255019636,916,916,916,916,556
20250508,135700,254510340,917,917,917,917,1
20250508,135600,254509423,916,917,917,916,434
20250508,135500,254111872,917,917,917,917,22
20250508,135400,254091698,916,917,917,916,408
20250508,135300,253717926,916,916,917,916,2787
20250508,135200,251163723,917,916,918,887,33382
20250508,135100,221016071,918,918,918,917,18
20250508,135000,220999549,918,918,918,918,2
20250508,134900,220997713,918,918,918,918,58
20250508,134800,220944469,917,917,917,917,3
20250508,134700,220941718,916,916,916,916,280
20250508,134600,220685238,918,918,918,918,0
20250508,134500,220685238,918,918,918,918,0
20250508,134400,220685238,918,918,918,918,0
20250508,134300,220685238,918,918,918,918,20
20250508,134200,220666878,918,917,918,917,134
20250508,134100,220543985,918,918,918,918,0
20250508,134000,220543985,918,918,918,918,0
20250508,133900,220543985,918,918,918,918,0
20250508,133800,220543985,918,914,918,912,10001
20250508,133700,211408700,918,918,918,918,0
20250508,133600,211408700,918,918,918,918,1
20250508,133500,211407782,914,918,918,914,270
20250508,133400,211160558,918,918,918,918,0
20250508,133300,211160558,918,918,918,918,0
20250508,133200,211160558,918,918,918,918,0
20250508,133100,211160558,918,918,918,918,796
20250508,133000,210429830,917,917,917,917,3
20250508,132900,210427079,918,918,918,918,0
20250508,132800,210427079,918,918,918,918,0
20250508,132700,210427079,918,918,918,918,0
20250508,132600,210427079,918,918,918,918,0
20250508,132500,210427079,918,916,918,916,13086
20250508,132400,198438027,917,918,918,917,751
20250508,132300,197749216,917,917,918,917,4049
20250508,132200,194036265,917,917,918,917,1711
20250508,132100,192467255,918,917,918,917,684
20250508,132000,191839987,918,918,918,918,0
20250508,131900,191839987,918,918,918,918,12
20250508,131800,191828971,918,918,918,918,0
20250508,131700,191828971,918,918,918,918,7
20250508,131600,191822545,918,918,918,918,1
20250508,131500,191821627,917,918,918,917,101
20250508,131400,191729009,917,917,917,917,12
20250508,131300,191718005,919,919,919,919,0
20250508,131200,191718005,919,919,919,919,20
20250508,131100,191699625,918,918,918,918,7
20250508,131000,191693199,919,919,919,919,0
20250508,130900,191693199,919,919,919,919,99
20250508,130800,191602218,918,917,918,917,1167
20250508,130700,190532028,919,917,919,914,2228
20250508,130600,188492599,917,918,918,917,200
20250508,130500,188309180,919,919,919,919,0
20250508,130400,188309180,919,919,919,919,450
20250508,130300,187895630,917,920,920,914,3124
20250508,130200,185037971,920,920,920,920,0
20250508,130100,185037971,920,920,920,920,170
20250508,130000,184881571,920,920,920,920,0
20250508,125900,184881571,920,919,920,919,800
20250508,125800,184146215,919,919,919,919,10
20250508,125700,184137025,919,919,919,919,0
20250508,125600,184137025,919,919,919,919,0
20250508,125500,184137025,919,919,919,919,100
20250508,125400,184045125,919,919,919,919,0
20250508,125300,184045125,919,919,919,919,0
20250508,125200,184045125,919,919,919,919,3
20250508,125100,184042368,919,919,919,917,2688
20250508,125000,181576700,919,919,919,919,1328
20250508,124900,180356268,914,918,918,914,5901
20250508,124800,174961836,920,920,920,920,0
20250508,124700,174961836,920,920,920,920,0
20250508,124600,174961836,920,920,920,920,0
20250508,124500,174961836,920,919,920,914,12527
20250508,124400,163491842,920,920,920,920,5
20250508,124300,163487242,922,922,922,922,0
20250508,124200,163487242,922,922,922,922,0
20250508,124100,163487242,922,922,922,922,0
20250508,124000,163487242,922,922,922,922,5
20250508,123900,163482632,922,922,922,922,5
20250508,123800,163478022,922,922,922,922,0
20250508,123700,163478022,922,922,922,922,0
20250508,123600,163478022,922,922,922,922,0
20250508,123500,163478022,922,922,922,922,0
20250508,123400,163478022,922,922,923,922,1494
20250508,123300,162100329,922,922,922,922,0
20250508,123200,162100329,922,921,922,921,1058
20250508,123100,161125779,921,921,921,921,0
20250508,123000,161125779,921,920,921,917,216
20250508,122900,160927518,921,921,921,921,0
20250508,122800,160927518,921,921,921,921,0
20250508,122700,160927518,921,921,921,921,0
20250508,122600,160927518,921,921,921,921,17
20250508,122500,160911861,921,921,921,921,0
20250508,122400,160911861,921,921,921,921,0
20250508,122300,160911861,921,921,921,921,0
20250508,122200,160911861,921,921,921,921,10
20250508,122100,160902651,921,921,921,921,14
20250508,122000,160889757,921,921,921,921,0
20250508,121900,160889757,921,921,921,921,0
20250508,121800,160889757,921,921,921,921,0
20250508,121700,160889757,921,921,921,921,0
20250508,121600,160889757,921,921,921,921,0
20250508,121500,160889757,921,921,921,921,14
20250508,121400,160876863,921,921,921,921,100
20250508,121300,160784763,921,921,921,921,1
20250508,121200,160783842,921,921,921,921,0
20250508,121100,160783842,921,919,921,919,2497
20250508,121000,158485191,919,919,919,919,0
20250508,120900,158485191,919,918,919,918,412
20250508,120800,158106724,918,918,918,918,0
20250508,120700,158106724,918,918,918,918,224
20250508,120600,157901092,919,919,919,919,0
20250508,120500,157901092,919,919,919,919,0
20250508,120400,157901092,919,919,919,919,614
20250508,120300,157336826,920,920,920,920,0
20250508,120200,157336826,920,920,920,920,0
20250508,120100,157336826,920,920,920,920,1
20250508,120000,157335906,920,920,920,920,500
20250508,115900,156875906,921,921,921,921,134
20250508,115800,156752492,917,917,917,917,0
20250508,115700,156752492,917,919,919,917,299
20250508,115600,156478159,916,923,923,916,2730
20250508,115500,153976743,924,924,924,924,0
20250508,115400,153976743,924,924,924,924,100
20250508,115300,153884343,924,924,924,924,200
20250508,115200,153699543,924,924,924,924,1
20250508,115100,153698619,924,923,924,923,14
20250508,115000,153685685,924,924,924,924,0
20250508,114900,153685685,924,924,924,924,125
20250508,114800,153570185,923,923,924,923,30
20250508,114700,153542494,924,924,924,924,2
20250508,114600,153540646,925,925,925,925,512
20250508,114500,153067046,925,925,925,925,0
20250508,114400,153067046,925,925,925,925,7
20250508,114300,153060571,925,925,925,925,0
20250508,114200,153060571,925,925,925,925,277
20250508,114100,152804346,925,925,925,925,0
20250508,114000,152804346,925,925,925,925,0
20250508,113900,152804346,925,925,925,925,0
20250508,113800,152804346,925,925,925,925,0
20250508,113700,152804346,925,925,925,925,302
20250508,113600,152524996,925,925,925,925,0
20250508,113500,152524996,925,925,925,925,200
20250508,113400,152339996,926,924,926,924,7963
20250508,113300,144972350,925,925,925,925,1
20250508,113200,144971425,924,924,924,924,26
20250508,113100,144947401,925,925,925,925,54
20250508,113000,144897451,925,924,925,924,1494
20250508,112900,143516994,924,924,924,924,25
20250508,112800,143493894,925,925,925,925,0
20250508,112700,143493894,925,925,925,925,0
20250508,112600,143493894,925,919,925,915,10494
20250508,112500,133808829,919,918,919,918,3
20250508,112400,133806074,918,918,918,918,3
20250508,112300,133803320,920,920,920,920,4
20250508,112200,133799640,920,920,920,920,2
20250508,112100,133797800,921,921,921,921,0
20250508,112000,133797800,921,921,921,921,0
20250508,111900,133797800,921,921,921,921,42
20250508,111800,133759118,923,923,923,923,0
20250508,111700,133759118,923,912,924,912,19627
20250508,111600,115694270,911,912,912,911,795
20250508,111500,114969830,915,915,915,915,1
20250508,111400,114968915,912,912,912,912,5
20250508,111300,114964355,916,916,916,916,0
20250508,111200,114964355,916,916,916,916,0
20250508,111100,114964355,916,916,916,916,0
20250508,111000,114964355,916,916,916,916,0
20250508,110900,114964355,916,915,916,915,156
20250508,110800,114821460,917,915,917,915,16
20250508,110700,114806808,915,915,915,915,500
20250508,110600,114349308,920,913,921,913,17037
20250508,110500,98722469,913,910,913,910,536
20250508,110400,98234601,910,909,910,909,904
20250508,110300,97412032,914,914,914,914,0
20250508,110200,97412032,914,914,914,914,0
20250508,110100,97412032,914,914,914,914,0
20250508,110000,97412032,914,914,914,914,0
20250508,105900,97412032,914,912,914,912,5935
20250508,105800,91992654,908,908,908,908,0
20250508,105700,91992654,908,908,913,908,1371
20250508,105600,90746994,908,908,912,908,6600
20250508,105500,84734875,907,910,910,907,253
20250508,105400,84505245,909,909,909,909,1366
20250508,105300,83263551,909,909,909,909,0
20250508,105200,83263551,909,909,909,909,0
20250508,105100,83263551,909,909,909,909,0
20250508,105000,83263551,909,909,909,909,0
20250508,104900,83263551,909,909,909,909,0
20250508,104800,83263551,909,909,909,906,27
20250508,104700,83239083,910,910,910,910,0
20250508,104600,83239083,910,910,910,910,1
20250508,104500,83238173,906,906,906,906,0
20250508,104400,83238173,906,906,906,906,687
20250508,104300,82615751,907,907,907,907,0
20250508,104200,82615751,907,907,907,907,431
20250508,104100,82224834,907,906,907,906,469
20250508,104000,81799651,906,906,906,906,300
20250508,103900,81527851,906,906,906,906,73
20250508,103800,81461713,906,906,906,906,0
20250508,103700,81461713,906,906,906,906,0
20250508,103600,81461713,906,906,906,906,0
20250508,103500,81461713,906,906,906,906,231
20250508,103400,81252427,906,906,906,906,1120
20250508,103300,80237707,906,906,906,906,500
20250508,103200,79784707,906,906,906,906,1000
20250508,103100,78878707,912,912,912,912,0
20250508,103000,78878707,912,912,912,912,0
20250508,102900,78878707,912,912,912,912,1
20250508,102800,78877795,906,906,906,906,0
20250508,102700,78877795,906,906,906,906,52
20250508,102600,78830683,906,906,906,906,0
20250508,102500,78830683,906,906,906,906,0
20250508,102400,78830683,906,906,906,906,0
20250508,102300,78830683,906,907,907,906,75
20250508,102200,78762663,907,915,915,906,533
20250508,102100,78274986,916,900,916,900,29536
20250508,102000,51445179,895,895,895,895,0
20250508,101900,51445179,895,900,900,895,113
20250508,101800,51343484,895,900,900,894,3
20250508,101700,51340795,894,900,900,894,37
20250508,101600,51307501,901,901,901,901,0
20250508,101500,51307501,901,901,901,901,0
20250508,101400,51307501,901,901,901,901,2
20250508,101300,51305699,901,901,901,901,0
20250508,101200,51305699,901,901,901,901,3
20250508,101100,51302996,893,893,893,893,0
20250508,101000,51302996,893,901,901,893,12
20250508,100900,51292192,901,901,901,895,63
20250508,100800,51235759,901,901,901,901,47
20250508,100700,51193412,901,901,901,888,2525
20250508,100600,48942309,901,897,901,886,1008
20250508,100500,48046312,902,902,902,902,0
20250508,100400,48046312,902,897,902,896,46
20250508,100300,48005059,903,897,903,897,46
20250508,100200,47963581,904,904,904,904,2
20250508,100100,47961773,904,904,904,904,30
20250508,100000,47934653,905,905,905,905,1
20250508,095900,47933748,904,904,904,904,642
20250508,095800,47353380,904,900,904,894,309
20250508,095700,47076200,900,906,906,900,194
20250508,095600,46900819,905,905,905,905,0
20250508,095500,46900819,905,905,905,905,0
20250508,095400,46900819,905,905,905,905,0
20250508,095300,46900819,905,905,905,905,0
20250508,095200,46900819,905,905,905,905,535
20250508,095100,46416644,905,905,905,905,0
20250508,095000,46416644,905,905,905,905,0
20250508,094900,46416644,905,902,905,902,5764
20250508,094800,41211591,903,892,903,892,4
20250508,094700,41207992,904,897,904,887,1146
20250508,094600,40187718,905,899,905,899,18
20250508,094500,40171530,905,904,905,904,131
20250508,094400,40052977,900,905,905,900,104
20250508,094300,39959002,905,900,907,885,8168
20250508,094200,32620934,900,900,900,900,6
20250508,094100,32615534,900,901,901,900,36
20250508,094000,32583110,902,900,902,889,3237
20250508,093900,29699502,899,904,904,890,5503
20250508,093800,24779842,903,903,909,890,20517
20250508,093700,6307527,908,903,908,902,422
20250508,093600,5926250,909,903,909,903,6
20250508,093500,5920826,909,909,909,909,24
20250508,093400,5899010,909,909,909,909,0
20250508,093300,5899010,909,909,909,909,0
20250508,093200,5899010,909,909,909,909,0
20250508,093100,5899010,909,908,909,903,112
20250508,093000,5797368,908,908,908,908,0
20250508,092900,5797368,908,903,908,903,28
20250508,092800,5771949,903,903,903,903,1
20250508,092700,5771046,908,908,908,908,1
20250508,092600,5770138,908,908,908,908,0
20250508,092500,5770138,908,909,909,902,882
20250508,092400,4973690,909,909,909,909,0
20250508,092300,4973690,909,909,909,909,0
20250508,092200,4973690,909,909,909,909,0
20250508,092100,4973690,909,909,909,909,0
20250508,092000,4973690,909,909,909,909,0
20250508,091900,4973690,909,909,909,909,2
20250508,091800,4971872,909,909,909,909,77
20250508,091700,4901879,910,910,910,910,0
20250508,091600,4901879,910,910,910,910,37
20250508,091500,4868209,909,909,909,909,11
20250508,091400,4858210,910,910,910,910,0
20250508,091300,4858210,910,910,910,910,2
20250508,091200,4856390,910,901,910,901,26
20250508,091100,4832955,912,912,912,912,0
20250508,091000,4832955,912,912,912,912,0
20250508,090900,4832955,912,912,912,912,0
20250508,090800,4832955,912,912,912,912,0
20250508,090700,4832955,912,900,912,899,388
20250508,090600,4483829,900,900,900,900,14
20250508,090500,4471229,900,900,900,900,0
20250508,090400,4471229,900,901,901,900,2980
20250508,090300,1789217,900,900,900,900,0
20250508,090200,1789217,900,900,900,900,20
20250508,090100,1771217,900,900,900,900,800
20250508,090000,1051217,901,900,901,900,1167
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183500 281517892 910 910 910 910 843
3 20250508 183400 281517892 910 910 910 910 0
4 20250508 183300 281517892 910 910 910 910 0
5 20250508 183200 281517892 910 910 910 910 0
6 20250508 183100 281517892 910 910 910 910 0
7 20250508 183000 281517892 910 910 910 910 0
8 20250508 182900 281517892 910 910 910 910 0
9 20250508 182800 281517892 910 910 910 910 0
10 20250508 182700 281517892 910 910 910 910 0
11 20250508 182600 281517892 910 910 910 910 0
12 20250508 182500 281517892 910 910 910 910 0
13 20250508 182400 281517892 910 910 910 910 0
14 20250508 182300 281517892 910 910 910 910 0
15 20250508 182200 281517892 910 910 910 910 0
16 20250508 182100 281517892 910 910 910 910 0
17 20250508 182000 281517892 910 910 910 910 0
18 20250508 181900 281517892 910 910 910 910 0
19 20250508 181800 281517892 910 910 910 910 0
20 20250508 181700 281517892 910 910 910 910 0
21 20250508 181600 281517892 910 910 910 910 0
22 20250508 181500 281517892 910 910 910 910 0
23 20250508 181400 281517892 910 910 910 910 0
24 20250508 181300 281517892 910 910 910 910 0
25 20250508 181200 281517892 910 910 910 910 0
26 20250508 181100 281517892 910 910 910 910 0
27 20250508 181000 281517892 910 910 910 910 0
28 20250508 180900 281517892 910 910 910 910 0
29 20250508 180800 281517892 910 910 910 910 0
30 20250508 180700 281517892 910 910 910 910 0
31 20250508 180600 281517892 910 910 910 910 0
32 20250508 180500 281517892 910 910 910 910 843
33 20250508 180400 281517892 910 910 910 910 0
34 20250508 180300 281517892 910 910 910 910 0
35 20250508 180200 281517892 910 910 910 910 0
36 20250508 180100 281517892 910 910 910 910 0
37 20250508 180000 281517892 910 910 910 910 0
38 20250508 175900 281517892 910 910 910 910 0
39 20250508 175800 281517892 910 910 910 910 0
40 20250508 175700 281517892 910 910 910 910 0
41 20250508 175600 281517892 910 910 910 910 0
42 20250508 175500 281517892 910 910 910 910 0
43 20250508 175400 281517892 910 910 910 910 0
44 20250508 175300 281517892 910 910 910 910 0
45 20250508 175200 281517892 910 910 910 910 0
46 20250508 175100 281517892 910 910 910 910 0
47 20250508 175000 281517892 910 910 910 910 0
48 20250508 174900 281517892 910 910 910 910 0
49 20250508 174800 281517892 910 910 910 910 0
50 20250508 174700 281517892 910 910 910 910 0
51 20250508 174600 281517892 910 910 910 910 0
52 20250508 174500 281517892 910 910 910 910 0
53 20250508 174400 281517892 910 910 910 910 0
54 20250508 174300 281517892 910 910 910 910 0
55 20250508 174200 281517892 910 910 910 910 0
56 20250508 174100 281517892 910 910 910 910 0
57 20250508 174000 281517892 910 910 910 910 0
58 20250508 173900 281517892 910 910 910 910 0
59 20250508 173800 281517892 910 910 910 910 0
60 20250508 173700 281517892 910 910 910 910 0
61 20250508 173600 281517892 910 910 910 910 0
62 20250508 173500 281517892 910 910 910 910 843
63 20250508 173400 281517892 910 910 910 910 0
64 20250508 173300 281517892 910 910 910 910 0
65 20250508 173200 281517892 910 910 910 910 0
66 20250508 173100 281517892 910 910 910 910 0
67 20250508 173000 281517892 910 910 910 910 0
68 20250508 172900 281517892 910 910 910 910 0
69 20250508 172800 281517892 910 910 910 910 0
70 20250508 172700 281517892 910 910 910 910 0
71 20250508 172600 281517892 910 910 910 910 0
72 20250508 172500 281517892 910 910 910 910 0
73 20250508 172400 281517892 910 910 910 910 0
74 20250508 172300 281517892 910 910 910 910 0
75 20250508 172200 281517892 910 910 910 910 0
76 20250508 172100 281517892 910 910 910 910 0
77 20250508 172000 281517892 910 910 910 910 0
78 20250508 171900 281517892 910 910 910 910 0
79 20250508 171800 281517892 910 910 910 910 0
80 20250508 171700 281517892 910 910 910 910 0
81 20250508 171600 281517892 910 910 910 910 0
82 20250508 171500 281517892 910 910 910 910 0
83 20250508 171400 281517892 910 910 910 910 0
84 20250508 171300 281517892 910 910 910 910 0
85 20250508 171200 281517892 910 910 910 910 0
86 20250508 171100 281517892 910 910 910 910 0
87 20250508 171000 281517892 910 910 910 910 0
88 20250508 170900 281517892 910 910 910 910 0
89 20250508 170800 281517892 910 910 910 910 0
90 20250508 170700 281517892 910 910 910 910 0
91 20250508 170600 281517892 910 910 910 910 0
92 20250508 170500 281517892 910 910 910 910 843
93 20250508 170400 281517892 910 910 910 910 0
94 20250508 170300 281517892 910 910 910 910 0
95 20250508 170200 281517892 910 910 910 910 0
96 20250508 170100 281517892 910 910 910 910 0
97 20250508 170000 281517892 910 910 910 910 0
98 20250508 165900 281517892 910 910 910 910 0
99 20250508 165800 281517892 910 910 910 910 0
100 20250508 165700 281517892 910 910 910 910 0
101 20250508 165600 281517892 910 910 910 910 0
102 20250508 165500 281517892 910 910 910 910 0
103 20250508 165400 281517892 910 910 910 910 0
104 20250508 165300 281517892 910 910 910 910 0
105 20250508 165200 281517892 910 910 910 910 0
106 20250508 165100 281517892 910 910 910 910 0
107 20250508 165000 281517892 910 910 910 910 0
108 20250508 164900 281517892 910 910 910 910 0
109 20250508 164800 281517892 910 910 910 910 0
110 20250508 164700 281517892 910 910 910 910 0
111 20250508 164600 281517892 910 910 910 910 0
112 20250508 164500 281517892 910 910 910 910 0
113 20250508 164400 281517892 910 910 910 910 0
114 20250508 164300 281517892 910 910 910 910 0
115 20250508 164200 281517892 910 910 910 910 0
116 20250508 164100 281517892 910 910 910 910 0
117 20250508 164000 281517892 910 910 910 910 0
118 20250508 163900 281517892 910 910 910 910 0
119 20250508 163800 281517892 910 910 910 910 0
120 20250508 163700 281517892 910 910 910 910 0
121 20250508 163600 281517892 910 910 910 910 0
122 20250508 163500 281517892 910 910 910 910 843
123 20250508 163400 281517892 910 910 910 910 0
124 20250508 163300 281517892 910 910 910 910 0
125 20250508 163200 281517892 910 910 910 910 0
126 20250508 163100 281517892 910 910 910 910 0
127 20250508 163000 281517892 910 910 910 910 0
128 20250508 162900 281517892 910 910 910 910 0
129 20250508 162800 281517892 910 910 910 910 0
130 20250508 162700 281517892 910 910 910 910 0
131 20250508 162600 281517892 910 910 910 910 0
132 20250508 162500 281517892 910 910 910 910 0
133 20250508 162400 281517892 910 910 910 910 0
134 20250508 162300 281517892 910 910 910 910 0
135 20250508 162200 281517892 910 910 910 910 0
136 20250508 162100 281517892 910 910 910 910 0
137 20250508 162000 281517892 910 910 910 910 0
138 20250508 161900 281517892 910 910 910 910 0
139 20250508 161800 281517892 910 910 910 910 0
140 20250508 161700 281517892 910 910 910 910 0
141 20250508 161600 281517892 910 910 910 910 0
142 20250508 161500 281517892 910 910 910 910 0
143 20250508 161400 281517892 910 910 910 910 0
144 20250508 161300 281517892 910 910 910 910 0
145 20250508 161200 281517892 910 910 910 910 0
146 20250508 161100 281517892 910 910 910 910 0
147 20250508 161000 281517892 910 910 910 910 0
148 20250508 160900 281517892 910 910 910 910 0
149 20250508 160800 281517892 910 910 910 910 0
150 20250508 160700 281517892 910 910 910 910 0
151 20250508 160600 281517892 910 910 910 910 0
152 20250508 160500 281517892 910 910 910 910 843
153 20250508 160400 281517892 910 910 910 910 0
154 20250508 160300 281517892 910 910 910 910 0
155 20250508 160200 281517892 910 910 910 910 0
156 20250508 160100 281517892 910 910 910 910 0
157 20250508 160000 281517892 910 910 910 910 0
158 20250508 155900 281517892 910 910 910 910 0
159 20250508 155800 281517892 910 910 910 910 0
160 20250508 155700 281517892 910 910 910 910 0
161 20250508 155600 281517892 910 910 910 910 0
162 20250508 155500 281517892 910 910 910 910 0
163 20250508 155400 281517892 910 910 910 910 0
164 20250508 155300 281517892 910 910 910 910 0
165 20250508 155200 281517892 910 910 910 910 0
166 20250508 155100 281517892 910 910 910 910 0
167 20250508 155000 281517892 910 910 910 910 0
168 20250508 154900 281517892 910 910 910 910 0
169 20250508 154800 281517892 910 910 910 910 0
170 20250508 154700 281517892 910 910 910 910 0
171 20250508 154600 281517892 910 910 910 910 0
172 20250508 154500 281517892 910 910 910 910 0
173 20250508 154400 281517892 910 910 910 910 0
174 20250508 154300 281517892 910 910 910 910 0
175 20250508 154200 281517892 910 910 910 910 0
176 20250508 154100 281517892 910 910 910 910 0
177 20250508 154000 281517892 910 910 910 910 0
178 20250508 153900 281517892 910 910 910 910 0
179 20250508 153800 281517892 910 910 910 910 0
180 20250508 153700 281517892 910 910 910 910 0
181 20250508 153600 281517892 910 910 910 910 0
182 20250508 153500 281517892 910 910 910 910 843
183 20250508 153400 281517892 910 910 910 910 0
184 20250508 153300 281517892 910 910 910 910 0
185 20250508 153200 281517892 910 910 910 910 0
186 20250508 153100 281517892 910 910 910 910 0
187 20250508 153000 281517892 910 910 910 910 843
188 20250508 152900 280750762 914 914 914 914 0
189 20250508 152800 280750762 914 914 914 914 0
190 20250508 152700 280750762 914 914 914 914 0
191 20250508 152600 280750762 914 914 914 914 0
192 20250508 152500 280750762 914 914 914 914 0
193 20250508 152400 280750762 914 914 914 914 0
194 20250508 152300 280750762 914 914 914 914 0
195 20250508 152200 280750762 914 914 914 914 0
196 20250508 152100 280750762 914 914 914 914 0
197 20250508 152000 280750762 914 914 914 914 0
198 20250508 151900 280750762 914 914 914 914 0
199 20250508 151800 280750762 914 914 914 914 0
200 20250508 151700 280750762 914 909 914 909 9533
201 20250508 151600 272067845 909 909 909 909 0
202 20250508 151500 272067845 909 909 909 909 97
203 20250508 151400 271979672 909 909 909 909 84
204 20250508 151300 271903316 909 909 909 909 13
205 20250508 151200 271891499 910 910 910 910 0
206 20250508 151100 271891499 910 907 910 907 4278
207 20250508 151000 268010519 910 910 910 910 87
208 20250508 150900 267931349 910 910 910 910 1
209 20250508 150800 267930439 910 910 910 910 30
210 20250508 150700 267903139 910 910 910 910 0
211 20250508 150600 267903139 910 909 910 909 986
212 20250508 150500 267006653 909 909 909 909 0
213 20250508 150400 267006653 909 909 909 909 1018
214 20250508 150300 266081291 908 908 908 908 0
215 20250508 150200 266081291 908 908 908 908 0
216 20250508 150100 266081291 908 908 908 908 0
217 20250508 150000 266081291 908 908 908 908 0
218 20250508 145900 266081291 908 908 908 908 2
219 20250508 145800 266079475 908 909 909 908 12
220 20250508 145700 266068573 910 910 910 910 0
221 20250508 145600 266068573 910 910 910 910 223
222 20250508 145500 265865643 910 910 910 910 0
223 20250508 145400 265865643 910 910 910 910 132
224 20250508 145300 265745523 911 911 911 911 0
225 20250508 145200 265745523 911 911 911 911 6
226 20250508 145100 265740057 910 910 910 910 0
227 20250508 145000 265740057 910 910 910 910 0
228 20250508 144900 265740057 910 910 910 910 0
229 20250508 144800 265740057 910 910 910 910 193
230 20250508 144700 265564427 910 910 910 910 19
231 20250508 144600 265547137 910 910 910 910 468
232 20250508 144500 265121257 910 910 910 910 0
233 20250508 144400 265121257 910 910 910 910 1
234 20250508 144300 265120347 910 910 910 910 1319
235 20250508 144200 263920057 911 911 911 911 2
236 20250508 144100 263918235 911 911 911 911 6
237 20250508 144000 263912769 911 911 911 911 1
238 20250508 143900 263911858 911 911 911 911 6
239 20250508 143800 263906392 911 911 911 911 0
240 20250508 143700 263906392 911 911 911 911 0
241 20250508 143600 263906392 911 910 911 910 1103
242 20250508 143500 262902559 911 911 911 911 0
243 20250508 143400 262902559 911 911 911 911 0
244 20250508 143300 262902559 911 911 911 911 0
245 20250508 143200 262902559 911 911 911 911 6
246 20250508 143100 262897093 910 910 910 910 1100
247 20250508 143000 261896093 914 914 914 914 24
248 20250508 142900 261874157 910 910 910 910 904
249 20250508 142800 261051517 911 911 911 911 11
250 20250508 142700 261041496 914 914 914 914 0
251 20250508 142600 261041496 914 914 914 914 0
252 20250508 142500 261041496 914 914 914 914 50
253 20250508 142400 260995796 914 911 914 910 301
254 20250508 142300 260721829 914 914 914 914 0
255 20250508 142200 260721829 914 914 914 914 0
256 20250508 142100 260721829 914 914 914 910 4268
257 20250508 142000 256827818 914 914 914 914 0
258 20250508 141900 256827818 914 914 914 914 0
259 20250508 141800 256827818 914 914 914 914 0
260 20250508 141700 256827818 914 914 914 914 125
261 20250508 141600 256713568 914 909 914 909 8
262 20250508 141500 256706291 914 914 914 914 30
263 20250508 141400 256678871 914 914 914 914 153
264 20250508 141300 256539029 914 914 914 914 0
265 20250508 141200 256539029 914 914 914 914 0
266 20250508 141100 256539029 914 914 914 914 0
267 20250508 141000 256539029 914 914 914 914 0
268 20250508 140900 256539029 914 914 914 914 69
269 20250508 140800 256475963 914 914 914 914 0
270 20250508 140700 256475963 914 914 914 914 1
271 20250508 140600 256475049 913 913 913 913 301
272 20250508 140500 256200236 914 914 914 914 0
273 20250508 140400 256200236 914 914 914 914 0
274 20250508 140300 256200236 914 914 914 914 1
275 20250508 140200 256199322 906 906 906 906 46
276 20250508 140100 256157646 903 903 903 903 0
277 20250508 140000 256157646 903 905 905 903 377
278 20250508 135900 255816557 916 916 917 916 870
279 20250508 135800 255019636 916 916 916 916 556
280 20250508 135700 254510340 917 917 917 917 1
281 20250508 135600 254509423 916 917 917 916 434
282 20250508 135500 254111872 917 917 917 917 22
283 20250508 135400 254091698 916 917 917 916 408
284 20250508 135300 253717926 916 916 917 916 2787
285 20250508 135200 251163723 917 916 918 887 33382
286 20250508 135100 221016071 918 918 918 917 18
287 20250508 135000 220999549 918 918 918 918 2
288 20250508 134900 220997713 918 918 918 918 58
289 20250508 134800 220944469 917 917 917 917 3
290 20250508 134700 220941718 916 916 916 916 280
291 20250508 134600 220685238 918 918 918 918 0
292 20250508 134500 220685238 918 918 918 918 0
293 20250508 134400 220685238 918 918 918 918 0
294 20250508 134300 220685238 918 918 918 918 20
295 20250508 134200 220666878 918 917 918 917 134
296 20250508 134100 220543985 918 918 918 918 0
297 20250508 134000 220543985 918 918 918 918 0
298 20250508 133900 220543985 918 918 918 918 0
299 20250508 133800 220543985 918 914 918 912 10001
300 20250508 133700 211408700 918 918 918 918 0
301 20250508 133600 211408700 918 918 918 918 1
302 20250508 133500 211407782 914 918 918 914 270
303 20250508 133400 211160558 918 918 918 918 0
304 20250508 133300 211160558 918 918 918 918 0
305 20250508 133200 211160558 918 918 918 918 0
306 20250508 133100 211160558 918 918 918 918 796
307 20250508 133000 210429830 917 917 917 917 3
308 20250508 132900 210427079 918 918 918 918 0
309 20250508 132800 210427079 918 918 918 918 0
310 20250508 132700 210427079 918 918 918 918 0
311 20250508 132600 210427079 918 918 918 918 0
312 20250508 132500 210427079 918 916 918 916 13086
313 20250508 132400 198438027 917 918 918 917 751
314 20250508 132300 197749216 917 917 918 917 4049
315 20250508 132200 194036265 917 917 918 917 1711
316 20250508 132100 192467255 918 917 918 917 684
317 20250508 132000 191839987 918 918 918 918 0
318 20250508 131900 191839987 918 918 918 918 12
319 20250508 131800 191828971 918 918 918 918 0
320 20250508 131700 191828971 918 918 918 918 7
321 20250508 131600 191822545 918 918 918 918 1
322 20250508 131500 191821627 917 918 918 917 101
323 20250508 131400 191729009 917 917 917 917 12
324 20250508 131300 191718005 919 919 919 919 0
325 20250508 131200 191718005 919 919 919 919 20
326 20250508 131100 191699625 918 918 918 918 7
327 20250508 131000 191693199 919 919 919 919 0
328 20250508 130900 191693199 919 919 919 919 99
329 20250508 130800 191602218 918 917 918 917 1167
330 20250508 130700 190532028 919 917 919 914 2228
331 20250508 130600 188492599 917 918 918 917 200
332 20250508 130500 188309180 919 919 919 919 0
333 20250508 130400 188309180 919 919 919 919 450
334 20250508 130300 187895630 917 920 920 914 3124
335 20250508 130200 185037971 920 920 920 920 0
336 20250508 130100 185037971 920 920 920 920 170
337 20250508 130000 184881571 920 920 920 920 0
338 20250508 125900 184881571 920 919 920 919 800
339 20250508 125800 184146215 919 919 919 919 10
340 20250508 125700 184137025 919 919 919 919 0
341 20250508 125600 184137025 919 919 919 919 0
342 20250508 125500 184137025 919 919 919 919 100
343 20250508 125400 184045125 919 919 919 919 0
344 20250508 125300 184045125 919 919 919 919 0
345 20250508 125200 184045125 919 919 919 919 3
346 20250508 125100 184042368 919 919 919 917 2688
347 20250508 125000 181576700 919 919 919 919 1328
348 20250508 124900 180356268 914 918 918 914 5901
349 20250508 124800 174961836 920 920 920 920 0
350 20250508 124700 174961836 920 920 920 920 0
351 20250508 124600 174961836 920 920 920 920 0
352 20250508 124500 174961836 920 919 920 914 12527
353 20250508 124400 163491842 920 920 920 920 5
354 20250508 124300 163487242 922 922 922 922 0
355 20250508 124200 163487242 922 922 922 922 0
356 20250508 124100 163487242 922 922 922 922 0
357 20250508 124000 163487242 922 922 922 922 5
358 20250508 123900 163482632 922 922 922 922 5
359 20250508 123800 163478022 922 922 922 922 0
360 20250508 123700 163478022 922 922 922 922 0
361 20250508 123600 163478022 922 922 922 922 0
362 20250508 123500 163478022 922 922 922 922 0
363 20250508 123400 163478022 922 922 923 922 1494
364 20250508 123300 162100329 922 922 922 922 0
365 20250508 123200 162100329 922 921 922 921 1058
366 20250508 123100 161125779 921 921 921 921 0
367 20250508 123000 161125779 921 920 921 917 216
368 20250508 122900 160927518 921 921 921 921 0
369 20250508 122800 160927518 921 921 921 921 0
370 20250508 122700 160927518 921 921 921 921 0
371 20250508 122600 160927518 921 921 921 921 17
372 20250508 122500 160911861 921 921 921 921 0
373 20250508 122400 160911861 921 921 921 921 0
374 20250508 122300 160911861 921 921 921 921 0
375 20250508 122200 160911861 921 921 921 921 10
376 20250508 122100 160902651 921 921 921 921 14
377 20250508 122000 160889757 921 921 921 921 0
378 20250508 121900 160889757 921 921 921 921 0
379 20250508 121800 160889757 921 921 921 921 0
380 20250508 121700 160889757 921 921 921 921 0
381 20250508 121600 160889757 921 921 921 921 0
382 20250508 121500 160889757 921 921 921 921 14
383 20250508 121400 160876863 921 921 921 921 100
384 20250508 121300 160784763 921 921 921 921 1
385 20250508 121200 160783842 921 921 921 921 0
386 20250508 121100 160783842 921 919 921 919 2497
387 20250508 121000 158485191 919 919 919 919 0
388 20250508 120900 158485191 919 918 919 918 412
389 20250508 120800 158106724 918 918 918 918 0
390 20250508 120700 158106724 918 918 918 918 224
391 20250508 120600 157901092 919 919 919 919 0
392 20250508 120500 157901092 919 919 919 919 0
393 20250508 120400 157901092 919 919 919 919 614
394 20250508 120300 157336826 920 920 920 920 0
395 20250508 120200 157336826 920 920 920 920 0
396 20250508 120100 157336826 920 920 920 920 1
397 20250508 120000 157335906 920 920 920 920 500
398 20250508 115900 156875906 921 921 921 921 134
399 20250508 115800 156752492 917 917 917 917 0
400 20250508 115700 156752492 917 919 919 917 299
401 20250508 115600 156478159 916 923 923 916 2730
402 20250508 115500 153976743 924 924 924 924 0
403 20250508 115400 153976743 924 924 924 924 100
404 20250508 115300 153884343 924 924 924 924 200
405 20250508 115200 153699543 924 924 924 924 1
406 20250508 115100 153698619 924 923 924 923 14
407 20250508 115000 153685685 924 924 924 924 0
408 20250508 114900 153685685 924 924 924 924 125
409 20250508 114800 153570185 923 923 924 923 30
410 20250508 114700 153542494 924 924 924 924 2
411 20250508 114600 153540646 925 925 925 925 512
412 20250508 114500 153067046 925 925 925 925 0
413 20250508 114400 153067046 925 925 925 925 7
414 20250508 114300 153060571 925 925 925 925 0
415 20250508 114200 153060571 925 925 925 925 277
416 20250508 114100 152804346 925 925 925 925 0
417 20250508 114000 152804346 925 925 925 925 0
418 20250508 113900 152804346 925 925 925 925 0
419 20250508 113800 152804346 925 925 925 925 0
420 20250508 113700 152804346 925 925 925 925 302
421 20250508 113600 152524996 925 925 925 925 0
422 20250508 113500 152524996 925 925 925 925 200
423 20250508 113400 152339996 926 924 926 924 7963
424 20250508 113300 144972350 925 925 925 925 1
425 20250508 113200 144971425 924 924 924 924 26
426 20250508 113100 144947401 925 925 925 925 54
427 20250508 113000 144897451 925 924 925 924 1494
428 20250508 112900 143516994 924 924 924 924 25
429 20250508 112800 143493894 925 925 925 925 0
430 20250508 112700 143493894 925 925 925 925 0
431 20250508 112600 143493894 925 919 925 915 10494
432 20250508 112500 133808829 919 918 919 918 3
433 20250508 112400 133806074 918 918 918 918 3
434 20250508 112300 133803320 920 920 920 920 4
435 20250508 112200 133799640 920 920 920 920 2
436 20250508 112100 133797800 921 921 921 921 0
437 20250508 112000 133797800 921 921 921 921 0
438 20250508 111900 133797800 921 921 921 921 42
439 20250508 111800 133759118 923 923 923 923 0
440 20250508 111700 133759118 923 912 924 912 19627
441 20250508 111600 115694270 911 912 912 911 795
442 20250508 111500 114969830 915 915 915 915 1
443 20250508 111400 114968915 912 912 912 912 5
444 20250508 111300 114964355 916 916 916 916 0
445 20250508 111200 114964355 916 916 916 916 0
446 20250508 111100 114964355 916 916 916 916 0
447 20250508 111000 114964355 916 916 916 916 0
448 20250508 110900 114964355 916 915 916 915 156
449 20250508 110800 114821460 917 915 917 915 16
450 20250508 110700 114806808 915 915 915 915 500
451 20250508 110600 114349308 920 913 921 913 17037
452 20250508 110500 98722469 913 910 913 910 536
453 20250508 110400 98234601 910 909 910 909 904
454 20250508 110300 97412032 914 914 914 914 0
455 20250508 110200 97412032 914 914 914 914 0
456 20250508 110100 97412032 914 914 914 914 0
457 20250508 110000 97412032 914 914 914 914 0
458 20250508 105900 97412032 914 912 914 912 5935
459 20250508 105800 91992654 908 908 908 908 0
460 20250508 105700 91992654 908 908 913 908 1371
461 20250508 105600 90746994 908 908 912 908 6600
462 20250508 105500 84734875 907 910 910 907 253
463 20250508 105400 84505245 909 909 909 909 1366
464 20250508 105300 83263551 909 909 909 909 0
465 20250508 105200 83263551 909 909 909 909 0
466 20250508 105100 83263551 909 909 909 909 0
467 20250508 105000 83263551 909 909 909 909 0
468 20250508 104900 83263551 909 909 909 909 0
469 20250508 104800 83263551 909 909 909 906 27
470 20250508 104700 83239083 910 910 910 910 0
471 20250508 104600 83239083 910 910 910 910 1
472 20250508 104500 83238173 906 906 906 906 0
473 20250508 104400 83238173 906 906 906 906 687
474 20250508 104300 82615751 907 907 907 907 0
475 20250508 104200 82615751 907 907 907 907 431
476 20250508 104100 82224834 907 906 907 906 469
477 20250508 104000 81799651 906 906 906 906 300
478 20250508 103900 81527851 906 906 906 906 73
479 20250508 103800 81461713 906 906 906 906 0
480 20250508 103700 81461713 906 906 906 906 0
481 20250508 103600 81461713 906 906 906 906 0
482 20250508 103500 81461713 906 906 906 906 231
483 20250508 103400 81252427 906 906 906 906 1120
484 20250508 103300 80237707 906 906 906 906 500
485 20250508 103200 79784707 906 906 906 906 1000
486 20250508 103100 78878707 912 912 912 912 0
487 20250508 103000 78878707 912 912 912 912 0
488 20250508 102900 78878707 912 912 912 912 1
489 20250508 102800 78877795 906 906 906 906 0
490 20250508 102700 78877795 906 906 906 906 52
491 20250508 102600 78830683 906 906 906 906 0
492 20250508 102500 78830683 906 906 906 906 0
493 20250508 102400 78830683 906 906 906 906 0
494 20250508 102300 78830683 906 907 907 906 75
495 20250508 102200 78762663 907 915 915 906 533
496 20250508 102100 78274986 916 900 916 900 29536
497 20250508 102000 51445179 895 895 895 895 0
498 20250508 101900 51445179 895 900 900 895 113
499 20250508 101800 51343484 895 900 900 894 3
500 20250508 101700 51340795 894 900 900 894 37
501 20250508 101600 51307501 901 901 901 901 0
502 20250508 101500 51307501 901 901 901 901 0
503 20250508 101400 51307501 901 901 901 901 2
504 20250508 101300 51305699 901 901 901 901 0
505 20250508 101200 51305699 901 901 901 901 3
506 20250508 101100 51302996 893 893 893 893 0
507 20250508 101000 51302996 893 901 901 893 12
508 20250508 100900 51292192 901 901 901 895 63
509 20250508 100800 51235759 901 901 901 901 47
510 20250508 100700 51193412 901 901 901 888 2525
511 20250508 100600 48942309 901 897 901 886 1008
512 20250508 100500 48046312 902 902 902 902 0
513 20250508 100400 48046312 902 897 902 896 46
514 20250508 100300 48005059 903 897 903 897 46
515 20250508 100200 47963581 904 904 904 904 2
516 20250508 100100 47961773 904 904 904 904 30
517 20250508 100000 47934653 905 905 905 905 1
518 20250508 095900 47933748 904 904 904 904 642
519 20250508 095800 47353380 904 900 904 894 309
520 20250508 095700 47076200 900 906 906 900 194
521 20250508 095600 46900819 905 905 905 905 0
522 20250508 095500 46900819 905 905 905 905 0
523 20250508 095400 46900819 905 905 905 905 0
524 20250508 095300 46900819 905 905 905 905 0
525 20250508 095200 46900819 905 905 905 905 535
526 20250508 095100 46416644 905 905 905 905 0
527 20250508 095000 46416644 905 905 905 905 0
528 20250508 094900 46416644 905 902 905 902 5764
529 20250508 094800 41211591 903 892 903 892 4
530 20250508 094700 41207992 904 897 904 887 1146
531 20250508 094600 40187718 905 899 905 899 18
532 20250508 094500 40171530 905 904 905 904 131
533 20250508 094400 40052977 900 905 905 900 104
534 20250508 094300 39959002 905 900 907 885 8168
535 20250508 094200 32620934 900 900 900 900 6
536 20250508 094100 32615534 900 901 901 900 36
537 20250508 094000 32583110 902 900 902 889 3237
538 20250508 093900 29699502 899 904 904 890 5503
539 20250508 093800 24779842 903 903 909 890 20517
540 20250508 093700 6307527 908 903 908 902 422
541 20250508 093600 5926250 909 903 909 903 6
542 20250508 093500 5920826 909 909 909 909 24
543 20250508 093400 5899010 909 909 909 909 0
544 20250508 093300 5899010 909 909 909 909 0
545 20250508 093200 5899010 909 909 909 909 0
546 20250508 093100 5899010 909 908 909 903 112
547 20250508 093000 5797368 908 908 908 908 0
548 20250508 092900 5797368 908 903 908 903 28
549 20250508 092800 5771949 903 903 903 903 1
550 20250508 092700 5771046 908 908 908 908 1
551 20250508 092600 5770138 908 908 908 908 0
552 20250508 092500 5770138 908 909 909 902 882
553 20250508 092400 4973690 909 909 909 909 0
554 20250508 092300 4973690 909 909 909 909 0
555 20250508 092200 4973690 909 909 909 909 0
556 20250508 092100 4973690 909 909 909 909 0
557 20250508 092000 4973690 909 909 909 909 0
558 20250508 091900 4973690 909 909 909 909 2
559 20250508 091800 4971872 909 909 909 909 77
560 20250508 091700 4901879 910 910 910 910 0
561 20250508 091600 4901879 910 910 910 910 37
562 20250508 091500 4868209 909 909 909 909 11
563 20250508 091400 4858210 910 910 910 910 0
564 20250508 091300 4858210 910 910 910 910 2
565 20250508 091200 4856390 910 901 910 901 26
566 20250508 091100 4832955 912 912 912 912 0
567 20250508 091000 4832955 912 912 912 912 0
568 20250508 090900 4832955 912 912 912 912 0
569 20250508 090800 4832955 912 912 912 912 0
570 20250508 090700 4832955 912 900 912 899 388
571 20250508 090600 4483829 900 900 900 900 14
572 20250508 090500 4471229 900 900 900 900 0
573 20250508 090400 4471229 900 901 901 900 2980
574 20250508 090300 1789217 900 900 900 900 0
575 20250508 090200 1789217 900 900 900 900 20
576 20250508 090100 1771217 900 900 900 900 800
577 20250508 090000 1051217 901 900 901 900 1167