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

581
010170/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183900,217215314,597,597,597,597,4522
20250508,183800,217215314,597,597,597,597,0
20250508,183700,217215314,597,597,597,597,0
20250508,183600,217215314,597,597,597,597,0
20250508,183500,217215314,597,597,597,597,0
20250508,183400,217215314,597,597,597,597,0
20250508,183300,217215314,597,597,597,597,0
20250508,183200,217215314,597,597,597,597,0
20250508,183100,217215314,597,597,597,597,0
20250508,183000,217215314,597,597,597,597,0
20250508,182900,217215314,597,597,597,597,0
20250508,182800,217215314,597,597,597,597,0
20250508,182700,217215314,597,597,597,597,0
20250508,182600,217215314,597,597,597,597,0
20250508,182500,217215314,597,597,597,597,0
20250508,182400,217215314,597,597,597,597,0
20250508,182300,217215314,597,597,597,597,0
20250508,182200,217215314,597,597,597,597,0
20250508,182100,217215314,597,597,597,597,0
20250508,182000,217215314,597,597,597,597,0
20250508,181900,217215314,597,597,597,597,0
20250508,181800,217215314,597,597,597,597,0
20250508,181700,217215314,597,597,597,597,0
20250508,181600,217215314,597,597,597,597,0
20250508,181500,217215314,597,597,597,597,0
20250508,181400,217215314,597,597,597,597,0
20250508,181300,217215314,597,597,597,597,0
20250508,181200,217215314,597,597,597,597,0
20250508,181100,217215314,597,597,597,597,0
20250508,181000,217215314,597,597,597,597,0
20250508,180900,217215314,597,597,597,597,4522
20250508,180800,217215314,597,597,597,597,0
20250508,180700,217215314,597,597,597,597,0
20250508,180600,217215314,597,597,597,597,0
20250508,180500,217215314,597,597,597,597,0
20250508,180400,217215314,597,597,597,597,0
20250508,180300,217215314,597,597,597,597,0
20250508,180200,217215314,597,597,597,597,0
20250508,180100,217215314,597,597,597,597,0
20250508,180000,217215314,597,597,597,597,0
20250508,175900,217215314,597,597,597,597,0
20250508,175800,217215314,597,597,597,597,0
20250508,175700,217215314,597,597,597,597,0
20250508,175600,217215314,597,597,597,597,0
20250508,175500,217215314,597,597,597,597,0
20250508,175400,217215314,597,597,597,597,0
20250508,175300,217215314,597,597,597,597,0
20250508,175200,217215314,597,597,597,597,0
20250508,175100,217215314,597,597,597,597,0
20250508,175000,217215314,597,597,597,597,0
20250508,174900,217215314,597,597,597,597,0
20250508,174800,217215314,597,597,597,597,0
20250508,174700,217215314,597,597,597,597,0
20250508,174600,217215314,597,597,597,597,0
20250508,174500,217215314,597,597,597,597,0
20250508,174400,217215314,597,597,597,597,0
20250508,174300,217215314,597,597,597,597,0
20250508,174200,217215314,597,597,597,597,0
20250508,174100,217215314,597,597,597,597,0
20250508,174000,217215314,597,597,597,597,0
20250508,173900,217215314,597,597,597,597,4522
20250508,173800,217215314,597,597,597,597,0
20250508,173700,217215314,597,597,597,597,0
20250508,173600,217215314,597,597,597,597,0
20250508,173500,217215314,597,597,597,597,0
20250508,173400,217215314,597,597,597,597,0
20250508,173300,217215314,597,597,597,597,0
20250508,173200,217215314,597,597,597,597,0
20250508,173100,217215314,597,597,597,597,0
20250508,173000,217215314,597,597,597,597,0
20250508,172900,217215314,597,597,597,597,0
20250508,172800,217215314,597,597,597,597,0
20250508,172700,217215314,597,597,597,597,0
20250508,172600,217215314,597,597,597,597,0
20250508,172500,217215314,597,597,597,597,0
20250508,172400,217215314,597,597,597,597,0
20250508,172300,217215314,597,597,597,597,0
20250508,172200,217215314,597,597,597,597,0
20250508,172100,217215314,597,597,597,597,0
20250508,172000,217215314,597,597,597,597,0
20250508,171900,217215314,597,597,597,597,0
20250508,171800,217215314,597,597,597,597,0
20250508,171700,217215314,597,597,597,597,0
20250508,171600,217215314,597,597,597,597,0
20250508,171500,217215314,597,597,597,597,0
20250508,171400,217215314,597,597,597,597,0
20250508,171300,217215314,597,597,597,597,0
20250508,171200,217215314,597,597,597,597,0
20250508,171100,217215314,597,597,597,597,0
20250508,171000,217215314,597,597,597,597,0
20250508,170900,217215314,597,597,597,597,4522
20250508,170800,217215314,597,597,597,597,0
20250508,170700,217215314,597,597,597,597,0
20250508,170600,217215314,597,597,597,597,0
20250508,170500,217215314,597,597,597,597,0
20250508,170400,217215314,597,597,597,597,0
20250508,170300,217215314,597,597,597,597,0
20250508,170200,217215314,597,597,597,597,0
20250508,170100,217215314,597,597,597,597,0
20250508,170000,217215314,597,597,597,597,0
20250508,165900,217215314,597,597,597,597,0
20250508,165800,217215314,597,597,597,597,0
20250508,165700,217215314,597,597,597,597,0
20250508,165600,217215314,597,597,597,597,0
20250508,165500,217215314,597,597,597,597,0
20250508,165400,217215314,597,597,597,597,0
20250508,165300,217215314,597,597,597,597,0
20250508,165200,217215314,597,597,597,597,0
20250508,165100,217215314,597,597,597,597,0
20250508,165000,217215314,597,597,597,597,0
20250508,164900,217215314,597,597,597,597,0
20250508,164800,217215314,597,597,597,597,0
20250508,164700,217215314,597,597,597,597,0
20250508,164600,217215314,597,597,597,597,0
20250508,164500,217215314,597,597,597,597,0
20250508,164400,217215314,597,597,597,597,0
20250508,164300,217215314,597,597,597,597,0
20250508,164200,217215314,597,597,597,597,0
20250508,164100,217215314,597,597,597,597,0
20250508,164000,217215314,597,597,597,597,0
20250508,163900,217215314,597,597,597,597,4522
20250508,163800,217215314,597,597,597,597,0
20250508,163700,217215314,597,597,597,597,0
20250508,163600,217215314,597,597,597,597,0
20250508,163500,217215314,597,597,597,597,0
20250508,163400,217215314,597,597,597,597,0
20250508,163300,217215314,597,597,597,597,0
20250508,163200,217215314,597,597,597,597,0
20250508,163100,217215314,597,597,597,597,0
20250508,163000,217215314,597,597,597,597,0
20250508,162900,217215314,597,597,597,597,0
20250508,162800,217215314,597,597,597,597,0
20250508,162700,217215314,597,597,597,597,0
20250508,162600,217215314,597,597,597,597,0
20250508,162500,217215314,597,597,597,597,0
20250508,162400,217215314,597,597,597,597,0
20250508,162300,217215314,597,597,597,597,0
20250508,162200,217215314,597,597,597,597,0
20250508,162100,217215314,597,597,597,597,0
20250508,162000,217215314,597,597,597,597,0
20250508,161900,217215314,597,597,597,597,0
20250508,161800,217215314,597,597,597,597,0
20250508,161700,217215314,597,597,597,597,0
20250508,161600,217215314,597,597,597,597,0
20250508,161500,217215314,597,597,597,597,0
20250508,161400,217215314,597,597,597,597,0
20250508,161300,217215314,597,597,597,597,0
20250508,161200,217215314,597,597,597,597,0
20250508,161100,217215314,597,597,597,597,0
20250508,161000,217215314,597,597,597,597,0
20250508,160900,217215314,597,597,597,597,4522
20250508,160800,217215314,597,597,597,597,0
20250508,160700,217215314,597,597,597,597,0
20250508,160600,217215314,597,597,597,597,0
20250508,160500,217215314,597,597,597,597,0
20250508,160400,217215314,597,597,597,597,0
20250508,160300,217215314,597,597,597,597,0
20250508,160200,217215314,597,597,597,597,0
20250508,160100,217215314,597,597,597,597,0
20250508,160000,217215314,597,597,597,597,0
20250508,155900,217215314,597,597,597,597,0
20250508,155800,217215314,597,597,597,597,0
20250508,155700,217215314,597,597,597,597,0
20250508,155600,217215314,597,597,597,597,0
20250508,155500,217215314,597,597,597,597,0
20250508,155400,217215314,597,597,597,597,0
20250508,155300,217215314,597,597,597,597,0
20250508,155200,217215314,597,597,597,597,0
20250508,155100,217215314,597,597,597,597,0
20250508,155000,217215314,597,597,597,597,0
20250508,154900,217215314,597,597,597,597,0
20250508,154800,217215314,597,597,597,597,0
20250508,154700,217215314,597,597,597,597,0
20250508,154600,217215314,597,597,597,597,0
20250508,154500,217215314,597,597,597,597,0
20250508,154400,217215314,597,597,597,597,0
20250508,154300,217215314,597,597,597,597,0
20250508,154200,217215314,597,597,597,597,0
20250508,154100,217215314,597,597,597,597,0
20250508,154000,217215314,597,597,597,597,0
20250508,153900,217215314,597,597,597,597,4522
20250508,153800,217215314,597,597,597,597,0
20250508,153700,217215314,597,597,597,597,0
20250508,153600,217215314,597,597,597,597,0
20250508,153500,217215314,597,597,597,597,0
20250508,153400,217215314,597,597,597,597,0
20250508,153300,217215314,597,597,597,597,0
20250508,153200,217215314,597,597,597,597,0
20250508,153100,217215314,597,597,597,597,0
20250508,153000,217215314,597,597,597,597,4522
20250508,152900,214515680,601,601,601,601,0
20250508,152800,214515680,601,601,601,601,0
20250508,152700,214515680,601,601,601,601,0
20250508,152600,214515680,601,601,601,601,0
20250508,152500,214515680,601,601,601,601,0
20250508,152400,214515680,601,601,601,601,0
20250508,152300,214515680,601,601,601,601,0
20250508,152200,214515680,601,601,601,601,0
20250508,152100,214515680,601,601,601,601,0
20250508,152000,214515680,601,601,601,601,0
20250508,151900,214515680,601,601,601,601,0
20250508,151800,214515680,601,601,601,601,1
20250508,151700,214515079,599,599,599,599,1999
20250508,151600,213317678,600,600,600,600,1039
20250508,151500,212694278,600,600,600,600,500
20250508,151400,212394278,602,602,602,602,0
20250508,151300,212394278,602,602,602,602,0
20250508,151200,212394278,602,602,602,602,688
20250508,151100,211980102,602,602,602,602,0
20250508,151000,211980102,602,602,602,602,1
20250508,150900,211979500,599,599,599,599,5
20250508,150800,211976505,603,603,603,603,0
20250508,150700,211976505,603,603,603,603,0
20250508,150600,211976505,603,602,603,602,50
20250508,150500,211946380,603,603,603,603,158
20250508,150400,211851106,603,600,603,600,14431
20250508,150300,203192503,600,600,600,600,0
20250508,150200,203192503,600,600,600,600,22129
20250508,150100,189915103,600,600,600,600,4
20250508,150000,189912703,600,603,603,600,13438
20250508,145900,181849869,602,602,602,602,1100
20250508,145800,181187669,602,602,602,602,0
20250508,145700,181187669,602,602,602,602,0
20250508,145600,181187669,602,602,602,602,0
20250508,145500,181187669,602,602,602,602,1
20250508,145400,181187067,600,600,600,600,0
20250508,145300,181187067,600,600,600,600,16
20250508,145200,181177467,600,600,600,600,4
20250508,145100,181175067,600,600,600,600,0
20250508,145000,181175067,600,600,600,600,0
20250508,144900,181175067,600,600,600,600,0
20250508,144800,181175067,600,600,600,600,10
20250508,144700,181169067,600,600,600,600,0
20250508,144600,181169067,600,601,601,600,2102
20250508,144500,179907765,600,600,600,600,500
20250508,144400,179607765,600,600,600,600,100
20250508,144300,179547765,600,600,600,600,279
20250508,144200,179380365,600,601,601,600,2261
20250508,144100,178023527,601,601,601,601,300
20250508,144000,177843227,601,601,601,601,0
20250508,143900,177843227,601,601,601,601,0
20250508,143800,177843227,601,601,601,601,1
20250508,143700,177842626,602,602,602,602,3000
20250508,143600,176036626,602,602,602,602,0
20250508,143500,176036626,602,602,602,602,1858
20250508,143400,174918110,600,600,600,600,1
20250508,143300,174917510,600,600,600,600,49
20250508,143200,174888110,602,602,602,602,0
20250508,143100,174888110,602,601,602,601,104
20250508,143000,174825602,602,602,602,602,0
20250508,142900,174825602,602,602,602,602,5
20250508,142800,174822592,602,602,602,602,1
20250508,142700,174821990,602,602,602,602,0
20250508,142600,174821990,602,602,602,602,0
20250508,142500,174821990,602,602,602,602,0
20250508,142400,174821990,602,602,602,602,0
20250508,142300,174821990,602,602,602,602,0
20250508,142200,174821990,602,602,602,602,0
20250508,142100,174821990,602,602,602,602,0
20250508,142000,174821990,602,602,602,602,4
20250508,141900,174819582,600,600,600,600,125
20250508,141800,174744582,602,602,602,602,0
20250508,141700,174744582,602,602,602,602,3
20250508,141600,174742776,602,602,602,602,0
20250508,141500,174742776,602,602,602,602,30
20250508,141400,174724716,602,602,602,602,0
20250508,141300,174724716,602,602,602,602,0
20250508,141200,174724716,602,602,602,602,770
20250508,141100,174261176,602,602,602,602,4
20250508,141000,174258768,602,602,602,602,0
20250508,140900,174258768,602,602,602,602,1670
20250508,140800,173253428,602,602,602,602,0
20250508,140700,173253428,602,602,602,602,0
20250508,140600,173253428,602,602,602,602,1
20250508,140500,173252826,600,600,600,600,41
20250508,140400,173228226,600,600,600,600,0
20250508,140300,173228226,600,600,600,600,0
20250508,140200,173228226,600,600,600,600,100
20250508,140100,173168226,600,600,600,600,0
20250508,140000,173168226,600,600,600,600,42
20250508,135900,173143026,602,602,602,602,100
20250508,135800,173082826,602,602,602,602,0
20250508,135700,173082826,602,602,602,602,0
20250508,135600,173082826,602,602,602,602,0
20250508,135500,173082826,602,602,602,602,733
20250508,135400,172641560,601,601,601,601,0
20250508,135300,172641560,601,601,601,601,0
20250508,135200,172641560,601,601,601,601,79
20250508,135100,172594081,601,601,601,601,0
20250508,135000,172594081,601,601,601,601,0
20250508,134900,172594081,601,601,601,601,0
20250508,134800,172594081,601,601,601,601,0
20250508,134700,172594081,601,601,601,601,0
20250508,134600,172594081,601,601,601,601,0
20250508,134500,172594081,601,601,601,601,0
20250508,134400,172594081,601,601,601,601,0
20250508,134300,172594081,601,601,601,601,743
20250508,134200,172147538,600,600,600,600,0
20250508,134100,172147538,600,600,600,600,37
20250508,134000,172125338,600,600,600,600,0
20250508,133900,172125338,600,600,600,600,0
20250508,133800,172125338,600,600,600,600,0
20250508,133700,172125338,600,600,600,600,0
20250508,133600,172125338,600,600,600,600,0
20250508,133500,172125338,600,600,600,600,0
20250508,133400,172125338,600,600,600,600,0
20250508,133300,172125338,600,600,600,600,5
20250508,133200,172122338,600,600,600,600,0
20250508,133100,172122338,600,600,600,600,2160
20250508,133000,170826338,601,599,601,599,41
20250508,132900,170801777,599,599,599,599,9
20250508,132800,170796386,601,601,601,601,152
20250508,132700,170705034,601,601,601,601,315
20250508,132600,170515719,601,601,601,601,0
20250508,132500,170515719,601,601,601,601,0
20250508,132400,170515719,601,601,601,601,0
20250508,132300,170515719,601,601,601,601,1
20250508,132200,170515118,597,598,598,597,3170
20250508,132100,168619497,601,601,601,601,1
20250508,132000,168618896,598,598,598,598,70
20250508,131900,168577036,601,601,601,601,0
20250508,131800,168577036,601,601,601,601,0
20250508,131700,168577036,601,601,601,601,0
20250508,131600,168577036,601,601,601,601,1
20250508,131500,168576435,600,600,600,600,464
20250508,131400,168298035,600,600,600,600,1
20250508,131300,168297435,600,597,600,597,5
20250508,131200,168294447,596,596,596,596,0
20250508,131100,168294447,596,596,596,596,0
20250508,131000,168294447,596,596,596,596,0
20250508,130900,168294447,596,598,598,596,19804
20250508,130800,156471357,598,598,598,598,0
20250508,130700,156471357,598,598,598,598,0
20250508,130600,156471357,598,597,598,597,3001
20250508,130500,154676760,597,597,597,597,1439
20250508,130400,153817677,597,597,597,597,0
20250508,130300,153817677,597,597,597,597,0
20250508,130200,153817677,597,597,597,597,860
20250508,130100,153304257,596,596,596,596,0
20250508,130000,153304257,596,596,596,596,0
20250508,125900,153304257,596,596,596,596,0
20250508,125800,153304257,596,596,596,596,0
20250508,125700,153304257,596,596,596,596,0
20250508,125600,153304257,596,596,596,596,0
20250508,125500,153304257,596,596,596,596,1
20250508,125400,153303661,597,597,597,597,100
20250508,125300,153243961,597,597,597,597,1
20250508,125200,153243364,596,596,596,596,0
20250508,125100,153243364,596,596,596,596,150
20250508,125000,153153964,596,596,596,596,1723
20250508,124900,152127056,596,596,596,596,132
20250508,124800,152048384,595,595,595,595,1800
20250508,124700,150977384,596,596,596,596,0
20250508,124600,150977384,596,596,596,596,5
20250508,124500,150974404,596,596,596,596,140
20250508,124400,150890964,595,595,595,595,0
20250508,124300,150890964,595,595,596,595,4000
20250508,124200,148510909,595,595,595,595,0
20250508,124100,148510909,595,596,596,595,1000
20250508,124000,147915902,596,596,596,596,0
20250508,123900,147915902,596,596,596,596,0
20250508,123800,147915902,596,596,596,596,0
20250508,123700,147915902,596,596,596,596,0
20250508,123600,147915902,596,596,596,596,0
20250508,123500,147915902,596,596,596,596,22
20250508,123400,147902790,598,598,598,598,0
20250508,123300,147902790,598,598,598,598,0
20250508,123200,147902790,598,598,598,598,0
20250508,123100,147902790,598,598,598,598,19
20250508,123000,147891428,598,598,598,598,0
20250508,122900,147891428,598,598,598,598,0
20250508,122800,147891428,598,598,598,598,30
20250508,122700,147873488,598,598,598,598,20
20250508,122600,147861528,596,596,596,596,1000
20250508,122500,147265528,596,596,596,596,0
20250508,122400,147265528,596,597,597,596,210
20250508,122300,147140358,597,597,597,597,0
20250508,122200,147140358,597,597,597,597,0
20250508,122100,147140358,597,597,597,597,0
20250508,122000,147140358,597,597,597,597,0
20250508,121900,147140358,597,599,599,597,24194
20250508,121800,132692079,602,602,602,602,25
20250508,121700,132677029,602,602,602,602,200
20250508,121600,132556629,602,602,602,602,0
20250508,121500,132556629,602,602,602,602,0
20250508,121400,132556629,602,602,602,602,1
20250508,121300,132556027,599,599,599,599,0
20250508,121200,132556027,599,599,599,599,0
20250508,121100,132556027,599,599,599,599,22
20250508,121000,132542849,599,599,599,599,1
20250508,120900,132542250,602,602,602,602,0
20250508,120800,132542250,602,602,602,602,0
20250508,120700,132542250,602,602,602,602,0
20250508,120600,132542250,602,602,602,602,1
20250508,120500,132541648,600,600,600,600,0
20250508,120400,132541648,600,600,600,600,0
20250508,120300,132541648,600,600,600,600,4093
20250508,120200,130085848,598,598,598,598,6
20250508,120100,130082260,598,598,598,598,0
20250508,120000,130082260,598,598,598,598,0
20250508,115900,130082260,598,598,598,598,0
20250508,115800,130082260,598,598,598,598,0
20250508,115700,130082260,598,598,598,598,0
20250508,115600,130082260,598,598,598,598,1000
20250508,115500,129484260,599,599,599,599,0
20250508,115400,129484260,599,599,599,599,0
20250508,115300,129484260,599,599,599,599,600
20250508,115200,129124860,602,602,602,602,0
20250508,115100,129124860,602,602,602,602,0
20250508,115000,129124860,602,602,602,602,0
20250508,114900,129124860,602,602,602,602,0
20250508,114800,129124860,602,602,602,602,0
20250508,114700,129124860,602,601,602,599,1118
20250508,114600,128453144,604,604,604,604,0
20250508,114500,128453144,604,604,604,604,0
20250508,114400,128453144,604,604,604,604,0
20250508,114300,128453144,604,604,604,604,0
20250508,114200,128453144,604,604,604,604,0
20250508,114100,128453144,604,604,604,604,0
20250508,114000,128453144,604,604,604,604,0
20250508,113900,128453144,604,604,604,604,0
20250508,113800,128453144,604,604,604,604,0
20250508,113700,128453144,604,604,604,604,0
20250508,113600,128453144,604,601,604,601,269
20250508,113500,128290671,604,602,604,602,428
20250508,113400,128032959,602,602,602,602,23
20250508,113300,128019113,604,604,604,604,0
20250508,113200,128019113,604,604,604,604,0
20250508,113100,128019113,604,604,604,604,25
20250508,113000,128004013,604,604,604,604,10
20250508,112900,127997973,604,604,604,604,576
20250508,112800,127650069,603,602,603,602,100
20250508,112700,127589829,603,603,603,603,213
20250508,112600,127461390,603,603,603,603,0
20250508,112500,127461390,603,603,603,603,0
20250508,112400,127461390,603,602,603,602,332
20250508,112300,127261276,599,599,599,599,82
20250508,112200,127212158,603,602,603,602,8
20250508,112100,127207336,604,604,604,604,0
20250508,112000,127207336,604,604,604,604,0
20250508,111900,127207336,604,604,604,604,2
20250508,111800,127206128,599,599,599,599,4
20250508,111700,127203732,606,600,606,600,20000
20250508,111600,115120063,598,598,598,598,0
20250508,111500,115120063,598,598,598,598,1
20250508,111400,115119465,598,598,598,598,14
20250508,111300,115111093,600,601,601,596,462
20250508,111200,114834027,596,596,596,596,0
20250508,111100,114834027,596,596,596,596,0
20250508,111000,114834027,596,596,596,596,0
20250508,110900,114834027,596,601,601,596,5
20250508,110800,114831027,601,601,601,601,0
20250508,110700,114831027,601,601,601,601,200
20250508,110600,114710827,601,601,601,601,0
20250508,110500,114710827,601,599,601,599,30000
20250508,110400,96686781,597,598,598,597,20
20250508,110300,96674831,599,599,599,599,500
20250508,110200,96375331,599,599,599,599,500
20250508,110100,96075831,599,599,599,599,200
20250508,110000,95956031,595,595,595,595,1
20250508,105900,95955436,598,598,598,598,281
20250508,105800,95787398,599,599,599,599,0
20250508,105700,95787398,599,599,599,599,0
20250508,105600,95787398,599,599,599,599,200
20250508,105500,95667598,595,595,595,595,0
20250508,105400,95667598,595,596,596,595,2723
20250508,105300,94044993,599,599,599,599,0
20250508,105200,94044993,599,599,599,599,0
20250508,105100,94044993,599,599,599,599,450
20250508,105000,93775443,599,599,599,599,582
20250508,104900,93426825,598,598,598,598,0
20250508,104800,93426825,598,598,598,598,0
20250508,104700,93426825,598,599,599,598,4857
20250508,104600,90522309,599,599,599,599,0
20250508,104500,90522309,599,599,599,599,0
20250508,104400,90522309,599,599,599,599,3
20250508,104300,90520512,599,599,599,599,0
20250508,104200,90520512,599,599,599,599,0
20250508,104100,90520512,599,598,599,598,336
20250508,104000,90319274,598,598,598,598,881
20250508,103900,89792436,598,598,598,598,114
20250508,103800,89724264,600,600,600,600,34
20250508,103700,89703864,600,600,600,600,0
20250508,103600,89703864,600,600,600,600,0
20250508,103500,89703864,600,600,600,600,0
20250508,103400,89703864,600,600,600,600,5
20250508,103300,89700864,600,598,600,598,6933
20250508,103200,85554708,601,601,601,601,0
20250508,103100,85554708,601,600,601,600,632
20250508,103000,85175308,600,601,601,600,267
20250508,102900,85014891,601,601,601,601,131
20250508,102800,84936160,601,601,601,601,100
20250508,102700,84876060,601,600,601,600,2
20250508,102600,84874859,600,600,600,600,393
20250508,102500,84639059,600,600,600,600,217
20250508,102400,84508859,598,598,598,598,0
20250508,102300,84508859,598,598,598,598,0
20250508,102200,84508859,598,598,598,598,20
20250508,102100,84496899,600,600,600,600,0
20250508,102000,84496899,600,600,600,600,0
20250508,101900,84496899,600,598,600,598,3567
20250508,101800,82357897,600,600,600,600,90
20250508,101700,82303897,597,597,597,597,0
20250508,101600,82303897,597,597,597,597,0
20250508,101500,82303897,597,597,597,597,500
20250508,101400,82005397,597,601,601,597,868
20250508,101300,81487169,597,597,597,597,422
20250508,101200,81235235,601,601,601,601,0
20250508,101100,81235235,601,601,601,601,9
20250508,101000,81229826,598,600,600,598,2008
20250508,100900,80028202,601,601,601,601,4921
20250508,100800,77070681,601,603,603,601,3300
20250508,100700,75083397,603,603,603,603,0
20250508,100600,75083397,603,602,603,602,40
20250508,100500,75059285,602,602,602,602,289
20250508,100400,74885307,602,603,603,602,1064
20250508,100300,74244654,603,603,603,603,3
20250508,100200,74242845,603,603,603,603,1366
20250508,100100,73419147,606,606,606,606,0
20250508,100000,73419147,606,605,606,604,263
20250508,095900,73260248,606,606,606,606,0
20250508,095800,73260248,606,606,606,606,0
20250508,095700,73260248,606,606,606,606,0
20250508,095600,73260248,606,606,606,606,1
20250508,095500,73259642,606,606,606,606,0
20250508,095400,73259642,606,606,606,606,1632
20250508,095300,72270650,606,606,606,606,0
20250508,095200,72270650,606,606,606,606,227
20250508,095100,72133088,605,605,605,605,6370
20250508,095000,68279238,605,605,605,605,0
20250508,094900,68279238,605,605,605,605,0
20250508,094800,68279238,605,605,605,605,0
20250508,094700,68279238,605,605,605,605,0
20250508,094600,68279238,605,605,605,605,2000
20250508,094500,67069238,606,606,606,606,10
20250508,094400,67063178,606,606,606,606,15
20250508,094300,67054088,606,605,606,604,677
20250508,094200,66644628,605,605,605,605,697
20250508,094100,66222943,605,605,605,605,500
20250508,094000,65920443,605,605,605,605,1000
20250508,093900,65315443,605,605,605,605,118
20250508,093800,65244053,605,603,605,603,350
20250508,093700,65032603,604,605,605,604,103
20250508,093600,64970388,605,602,605,602,430
20250508,093500,64711078,602,602,602,602,50
20250508,093400,64680978,602,603,603,602,1658
20250508,093300,63682800,602,602,602,602,0
20250508,093200,63682800,602,602,602,601,243
20250508,093100,63536645,602,602,602,602,50
20250508,093000,63506545,606,606,606,606,336
20250508,092900,63302929,606,606,606,606,0
20250508,092800,63302929,606,606,606,606,22
20250508,092700,63289597,605,608,608,605,7741
20250508,092600,58603138,608,608,608,608,1473
20250508,092500,57707554,608,608,608,608,379
20250508,092400,57477122,607,608,608,606,2501
20250508,092300,55960314,610,610,610,606,19
20250508,092200,55948728,606,606,606,606,2000
20250508,092100,54736728,608,608,608,608,100
20250508,092000,54675928,608,606,609,606,4276
20250508,091900,52074608,606,601,606,601,30109
20250508,091800,33862710,604,604,604,604,100
20250508,091700,33802310,604,604,604,604,2200
20250508,091600,32473510,604,604,604,604,200
20250508,091500,32352710,605,599,605,599,15500
20250508,091400,23007873,599,603,604,599,6802
20250508,091300,18910510,603,603,603,603,0
20250508,091200,18910510,603,602,603,602,5100
20250508,091100,15835547,601,601,601,601,0
20250508,091000,15835547,601,598,601,597,4982
20250508,090900,12857470,598,599,599,598,2701
20250508,090800,11241391,603,604,604,603,3228
20250508,090700,9294897,605,603,605,603,3496
20250508,090600,7184122,604,602,605,602,6445
20250508,090500,3287393,604,603,604,602,1064
20250508,090400,2645617,603,603,603,603,283
20250508,090300,2474968,604,600,604,600,265
20250508,090200,2314948,600,600,600,600,90
20250508,090100,2260948,598,599,599,597,409
20250508,090000,2016082,605,590,605,590,3392
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183900 217215314 597 597 597 597 4522
3 20250508 183800 217215314 597 597 597 597 0
4 20250508 183700 217215314 597 597 597 597 0
5 20250508 183600 217215314 597 597 597 597 0
6 20250508 183500 217215314 597 597 597 597 0
7 20250508 183400 217215314 597 597 597 597 0
8 20250508 183300 217215314 597 597 597 597 0
9 20250508 183200 217215314 597 597 597 597 0
10 20250508 183100 217215314 597 597 597 597 0
11 20250508 183000 217215314 597 597 597 597 0
12 20250508 182900 217215314 597 597 597 597 0
13 20250508 182800 217215314 597 597 597 597 0
14 20250508 182700 217215314 597 597 597 597 0
15 20250508 182600 217215314 597 597 597 597 0
16 20250508 182500 217215314 597 597 597 597 0
17 20250508 182400 217215314 597 597 597 597 0
18 20250508 182300 217215314 597 597 597 597 0
19 20250508 182200 217215314 597 597 597 597 0
20 20250508 182100 217215314 597 597 597 597 0
21 20250508 182000 217215314 597 597 597 597 0
22 20250508 181900 217215314 597 597 597 597 0
23 20250508 181800 217215314 597 597 597 597 0
24 20250508 181700 217215314 597 597 597 597 0
25 20250508 181600 217215314 597 597 597 597 0
26 20250508 181500 217215314 597 597 597 597 0
27 20250508 181400 217215314 597 597 597 597 0
28 20250508 181300 217215314 597 597 597 597 0
29 20250508 181200 217215314 597 597 597 597 0
30 20250508 181100 217215314 597 597 597 597 0
31 20250508 181000 217215314 597 597 597 597 0
32 20250508 180900 217215314 597 597 597 597 4522
33 20250508 180800 217215314 597 597 597 597 0
34 20250508 180700 217215314 597 597 597 597 0
35 20250508 180600 217215314 597 597 597 597 0
36 20250508 180500 217215314 597 597 597 597 0
37 20250508 180400 217215314 597 597 597 597 0
38 20250508 180300 217215314 597 597 597 597 0
39 20250508 180200 217215314 597 597 597 597 0
40 20250508 180100 217215314 597 597 597 597 0
41 20250508 180000 217215314 597 597 597 597 0
42 20250508 175900 217215314 597 597 597 597 0
43 20250508 175800 217215314 597 597 597 597 0
44 20250508 175700 217215314 597 597 597 597 0
45 20250508 175600 217215314 597 597 597 597 0
46 20250508 175500 217215314 597 597 597 597 0
47 20250508 175400 217215314 597 597 597 597 0
48 20250508 175300 217215314 597 597 597 597 0
49 20250508 175200 217215314 597 597 597 597 0
50 20250508 175100 217215314 597 597 597 597 0
51 20250508 175000 217215314 597 597 597 597 0
52 20250508 174900 217215314 597 597 597 597 0
53 20250508 174800 217215314 597 597 597 597 0
54 20250508 174700 217215314 597 597 597 597 0
55 20250508 174600 217215314 597 597 597 597 0
56 20250508 174500 217215314 597 597 597 597 0
57 20250508 174400 217215314 597 597 597 597 0
58 20250508 174300 217215314 597 597 597 597 0
59 20250508 174200 217215314 597 597 597 597 0
60 20250508 174100 217215314 597 597 597 597 0
61 20250508 174000 217215314 597 597 597 597 0
62 20250508 173900 217215314 597 597 597 597 4522
63 20250508 173800 217215314 597 597 597 597 0
64 20250508 173700 217215314 597 597 597 597 0
65 20250508 173600 217215314 597 597 597 597 0
66 20250508 173500 217215314 597 597 597 597 0
67 20250508 173400 217215314 597 597 597 597 0
68 20250508 173300 217215314 597 597 597 597 0
69 20250508 173200 217215314 597 597 597 597 0
70 20250508 173100 217215314 597 597 597 597 0
71 20250508 173000 217215314 597 597 597 597 0
72 20250508 172900 217215314 597 597 597 597 0
73 20250508 172800 217215314 597 597 597 597 0
74 20250508 172700 217215314 597 597 597 597 0
75 20250508 172600 217215314 597 597 597 597 0
76 20250508 172500 217215314 597 597 597 597 0
77 20250508 172400 217215314 597 597 597 597 0
78 20250508 172300 217215314 597 597 597 597 0
79 20250508 172200 217215314 597 597 597 597 0
80 20250508 172100 217215314 597 597 597 597 0
81 20250508 172000 217215314 597 597 597 597 0
82 20250508 171900 217215314 597 597 597 597 0
83 20250508 171800 217215314 597 597 597 597 0
84 20250508 171700 217215314 597 597 597 597 0
85 20250508 171600 217215314 597 597 597 597 0
86 20250508 171500 217215314 597 597 597 597 0
87 20250508 171400 217215314 597 597 597 597 0
88 20250508 171300 217215314 597 597 597 597 0
89 20250508 171200 217215314 597 597 597 597 0
90 20250508 171100 217215314 597 597 597 597 0
91 20250508 171000 217215314 597 597 597 597 0
92 20250508 170900 217215314 597 597 597 597 4522
93 20250508 170800 217215314 597 597 597 597 0
94 20250508 170700 217215314 597 597 597 597 0
95 20250508 170600 217215314 597 597 597 597 0
96 20250508 170500 217215314 597 597 597 597 0
97 20250508 170400 217215314 597 597 597 597 0
98 20250508 170300 217215314 597 597 597 597 0
99 20250508 170200 217215314 597 597 597 597 0
100 20250508 170100 217215314 597 597 597 597 0
101 20250508 170000 217215314 597 597 597 597 0
102 20250508 165900 217215314 597 597 597 597 0
103 20250508 165800 217215314 597 597 597 597 0
104 20250508 165700 217215314 597 597 597 597 0
105 20250508 165600 217215314 597 597 597 597 0
106 20250508 165500 217215314 597 597 597 597 0
107 20250508 165400 217215314 597 597 597 597 0
108 20250508 165300 217215314 597 597 597 597 0
109 20250508 165200 217215314 597 597 597 597 0
110 20250508 165100 217215314 597 597 597 597 0
111 20250508 165000 217215314 597 597 597 597 0
112 20250508 164900 217215314 597 597 597 597 0
113 20250508 164800 217215314 597 597 597 597 0
114 20250508 164700 217215314 597 597 597 597 0
115 20250508 164600 217215314 597 597 597 597 0
116 20250508 164500 217215314 597 597 597 597 0
117 20250508 164400 217215314 597 597 597 597 0
118 20250508 164300 217215314 597 597 597 597 0
119 20250508 164200 217215314 597 597 597 597 0
120 20250508 164100 217215314 597 597 597 597 0
121 20250508 164000 217215314 597 597 597 597 0
122 20250508 163900 217215314 597 597 597 597 4522
123 20250508 163800 217215314 597 597 597 597 0
124 20250508 163700 217215314 597 597 597 597 0
125 20250508 163600 217215314 597 597 597 597 0
126 20250508 163500 217215314 597 597 597 597 0
127 20250508 163400 217215314 597 597 597 597 0
128 20250508 163300 217215314 597 597 597 597 0
129 20250508 163200 217215314 597 597 597 597 0
130 20250508 163100 217215314 597 597 597 597 0
131 20250508 163000 217215314 597 597 597 597 0
132 20250508 162900 217215314 597 597 597 597 0
133 20250508 162800 217215314 597 597 597 597 0
134 20250508 162700 217215314 597 597 597 597 0
135 20250508 162600 217215314 597 597 597 597 0
136 20250508 162500 217215314 597 597 597 597 0
137 20250508 162400 217215314 597 597 597 597 0
138 20250508 162300 217215314 597 597 597 597 0
139 20250508 162200 217215314 597 597 597 597 0
140 20250508 162100 217215314 597 597 597 597 0
141 20250508 162000 217215314 597 597 597 597 0
142 20250508 161900 217215314 597 597 597 597 0
143 20250508 161800 217215314 597 597 597 597 0
144 20250508 161700 217215314 597 597 597 597 0
145 20250508 161600 217215314 597 597 597 597 0
146 20250508 161500 217215314 597 597 597 597 0
147 20250508 161400 217215314 597 597 597 597 0
148 20250508 161300 217215314 597 597 597 597 0
149 20250508 161200 217215314 597 597 597 597 0
150 20250508 161100 217215314 597 597 597 597 0
151 20250508 161000 217215314 597 597 597 597 0
152 20250508 160900 217215314 597 597 597 597 4522
153 20250508 160800 217215314 597 597 597 597 0
154 20250508 160700 217215314 597 597 597 597 0
155 20250508 160600 217215314 597 597 597 597 0
156 20250508 160500 217215314 597 597 597 597 0
157 20250508 160400 217215314 597 597 597 597 0
158 20250508 160300 217215314 597 597 597 597 0
159 20250508 160200 217215314 597 597 597 597 0
160 20250508 160100 217215314 597 597 597 597 0
161 20250508 160000 217215314 597 597 597 597 0
162 20250508 155900 217215314 597 597 597 597 0
163 20250508 155800 217215314 597 597 597 597 0
164 20250508 155700 217215314 597 597 597 597 0
165 20250508 155600 217215314 597 597 597 597 0
166 20250508 155500 217215314 597 597 597 597 0
167 20250508 155400 217215314 597 597 597 597 0
168 20250508 155300 217215314 597 597 597 597 0
169 20250508 155200 217215314 597 597 597 597 0
170 20250508 155100 217215314 597 597 597 597 0
171 20250508 155000 217215314 597 597 597 597 0
172 20250508 154900 217215314 597 597 597 597 0
173 20250508 154800 217215314 597 597 597 597 0
174 20250508 154700 217215314 597 597 597 597 0
175 20250508 154600 217215314 597 597 597 597 0
176 20250508 154500 217215314 597 597 597 597 0
177 20250508 154400 217215314 597 597 597 597 0
178 20250508 154300 217215314 597 597 597 597 0
179 20250508 154200 217215314 597 597 597 597 0
180 20250508 154100 217215314 597 597 597 597 0
181 20250508 154000 217215314 597 597 597 597 0
182 20250508 153900 217215314 597 597 597 597 4522
183 20250508 153800 217215314 597 597 597 597 0
184 20250508 153700 217215314 597 597 597 597 0
185 20250508 153600 217215314 597 597 597 597 0
186 20250508 153500 217215314 597 597 597 597 0
187 20250508 153400 217215314 597 597 597 597 0
188 20250508 153300 217215314 597 597 597 597 0
189 20250508 153200 217215314 597 597 597 597 0
190 20250508 153100 217215314 597 597 597 597 0
191 20250508 153000 217215314 597 597 597 597 4522
192 20250508 152900 214515680 601 601 601 601 0
193 20250508 152800 214515680 601 601 601 601 0
194 20250508 152700 214515680 601 601 601 601 0
195 20250508 152600 214515680 601 601 601 601 0
196 20250508 152500 214515680 601 601 601 601 0
197 20250508 152400 214515680 601 601 601 601 0
198 20250508 152300 214515680 601 601 601 601 0
199 20250508 152200 214515680 601 601 601 601 0
200 20250508 152100 214515680 601 601 601 601 0
201 20250508 152000 214515680 601 601 601 601 0
202 20250508 151900 214515680 601 601 601 601 0
203 20250508 151800 214515680 601 601 601 601 1
204 20250508 151700 214515079 599 599 599 599 1999
205 20250508 151600 213317678 600 600 600 600 1039
206 20250508 151500 212694278 600 600 600 600 500
207 20250508 151400 212394278 602 602 602 602 0
208 20250508 151300 212394278 602 602 602 602 0
209 20250508 151200 212394278 602 602 602 602 688
210 20250508 151100 211980102 602 602 602 602 0
211 20250508 151000 211980102 602 602 602 602 1
212 20250508 150900 211979500 599 599 599 599 5
213 20250508 150800 211976505 603 603 603 603 0
214 20250508 150700 211976505 603 603 603 603 0
215 20250508 150600 211976505 603 602 603 602 50
216 20250508 150500 211946380 603 603 603 603 158
217 20250508 150400 211851106 603 600 603 600 14431
218 20250508 150300 203192503 600 600 600 600 0
219 20250508 150200 203192503 600 600 600 600 22129
220 20250508 150100 189915103 600 600 600 600 4
221 20250508 150000 189912703 600 603 603 600 13438
222 20250508 145900 181849869 602 602 602 602 1100
223 20250508 145800 181187669 602 602 602 602 0
224 20250508 145700 181187669 602 602 602 602 0
225 20250508 145600 181187669 602 602 602 602 0
226 20250508 145500 181187669 602 602 602 602 1
227 20250508 145400 181187067 600 600 600 600 0
228 20250508 145300 181187067 600 600 600 600 16
229 20250508 145200 181177467 600 600 600 600 4
230 20250508 145100 181175067 600 600 600 600 0
231 20250508 145000 181175067 600 600 600 600 0
232 20250508 144900 181175067 600 600 600 600 0
233 20250508 144800 181175067 600 600 600 600 10
234 20250508 144700 181169067 600 600 600 600 0
235 20250508 144600 181169067 600 601 601 600 2102
236 20250508 144500 179907765 600 600 600 600 500
237 20250508 144400 179607765 600 600 600 600 100
238 20250508 144300 179547765 600 600 600 600 279
239 20250508 144200 179380365 600 601 601 600 2261
240 20250508 144100 178023527 601 601 601 601 300
241 20250508 144000 177843227 601 601 601 601 0
242 20250508 143900 177843227 601 601 601 601 0
243 20250508 143800 177843227 601 601 601 601 1
244 20250508 143700 177842626 602 602 602 602 3000
245 20250508 143600 176036626 602 602 602 602 0
246 20250508 143500 176036626 602 602 602 602 1858
247 20250508 143400 174918110 600 600 600 600 1
248 20250508 143300 174917510 600 600 600 600 49
249 20250508 143200 174888110 602 602 602 602 0
250 20250508 143100 174888110 602 601 602 601 104
251 20250508 143000 174825602 602 602 602 602 0
252 20250508 142900 174825602 602 602 602 602 5
253 20250508 142800 174822592 602 602 602 602 1
254 20250508 142700 174821990 602 602 602 602 0
255 20250508 142600 174821990 602 602 602 602 0
256 20250508 142500 174821990 602 602 602 602 0
257 20250508 142400 174821990 602 602 602 602 0
258 20250508 142300 174821990 602 602 602 602 0
259 20250508 142200 174821990 602 602 602 602 0
260 20250508 142100 174821990 602 602 602 602 0
261 20250508 142000 174821990 602 602 602 602 4
262 20250508 141900 174819582 600 600 600 600 125
263 20250508 141800 174744582 602 602 602 602 0
264 20250508 141700 174744582 602 602 602 602 3
265 20250508 141600 174742776 602 602 602 602 0
266 20250508 141500 174742776 602 602 602 602 30
267 20250508 141400 174724716 602 602 602 602 0
268 20250508 141300 174724716 602 602 602 602 0
269 20250508 141200 174724716 602 602 602 602 770
270 20250508 141100 174261176 602 602 602 602 4
271 20250508 141000 174258768 602 602 602 602 0
272 20250508 140900 174258768 602 602 602 602 1670
273 20250508 140800 173253428 602 602 602 602 0
274 20250508 140700 173253428 602 602 602 602 0
275 20250508 140600 173253428 602 602 602 602 1
276 20250508 140500 173252826 600 600 600 600 41
277 20250508 140400 173228226 600 600 600 600 0
278 20250508 140300 173228226 600 600 600 600 0
279 20250508 140200 173228226 600 600 600 600 100
280 20250508 140100 173168226 600 600 600 600 0
281 20250508 140000 173168226 600 600 600 600 42
282 20250508 135900 173143026 602 602 602 602 100
283 20250508 135800 173082826 602 602 602 602 0
284 20250508 135700 173082826 602 602 602 602 0
285 20250508 135600 173082826 602 602 602 602 0
286 20250508 135500 173082826 602 602 602 602 733
287 20250508 135400 172641560 601 601 601 601 0
288 20250508 135300 172641560 601 601 601 601 0
289 20250508 135200 172641560 601 601 601 601 79
290 20250508 135100 172594081 601 601 601 601 0
291 20250508 135000 172594081 601 601 601 601 0
292 20250508 134900 172594081 601 601 601 601 0
293 20250508 134800 172594081 601 601 601 601 0
294 20250508 134700 172594081 601 601 601 601 0
295 20250508 134600 172594081 601 601 601 601 0
296 20250508 134500 172594081 601 601 601 601 0
297 20250508 134400 172594081 601 601 601 601 0
298 20250508 134300 172594081 601 601 601 601 743
299 20250508 134200 172147538 600 600 600 600 0
300 20250508 134100 172147538 600 600 600 600 37
301 20250508 134000 172125338 600 600 600 600 0
302 20250508 133900 172125338 600 600 600 600 0
303 20250508 133800 172125338 600 600 600 600 0
304 20250508 133700 172125338 600 600 600 600 0
305 20250508 133600 172125338 600 600 600 600 0
306 20250508 133500 172125338 600 600 600 600 0
307 20250508 133400 172125338 600 600 600 600 0
308 20250508 133300 172125338 600 600 600 600 5
309 20250508 133200 172122338 600 600 600 600 0
310 20250508 133100 172122338 600 600 600 600 2160
311 20250508 133000 170826338 601 599 601 599 41
312 20250508 132900 170801777 599 599 599 599 9
313 20250508 132800 170796386 601 601 601 601 152
314 20250508 132700 170705034 601 601 601 601 315
315 20250508 132600 170515719 601 601 601 601 0
316 20250508 132500 170515719 601 601 601 601 0
317 20250508 132400 170515719 601 601 601 601 0
318 20250508 132300 170515719 601 601 601 601 1
319 20250508 132200 170515118 597 598 598 597 3170
320 20250508 132100 168619497 601 601 601 601 1
321 20250508 132000 168618896 598 598 598 598 70
322 20250508 131900 168577036 601 601 601 601 0
323 20250508 131800 168577036 601 601 601 601 0
324 20250508 131700 168577036 601 601 601 601 0
325 20250508 131600 168577036 601 601 601 601 1
326 20250508 131500 168576435 600 600 600 600 464
327 20250508 131400 168298035 600 600 600 600 1
328 20250508 131300 168297435 600 597 600 597 5
329 20250508 131200 168294447 596 596 596 596 0
330 20250508 131100 168294447 596 596 596 596 0
331 20250508 131000 168294447 596 596 596 596 0
332 20250508 130900 168294447 596 598 598 596 19804
333 20250508 130800 156471357 598 598 598 598 0
334 20250508 130700 156471357 598 598 598 598 0
335 20250508 130600 156471357 598 597 598 597 3001
336 20250508 130500 154676760 597 597 597 597 1439
337 20250508 130400 153817677 597 597 597 597 0
338 20250508 130300 153817677 597 597 597 597 0
339 20250508 130200 153817677 597 597 597 597 860
340 20250508 130100 153304257 596 596 596 596 0
341 20250508 130000 153304257 596 596 596 596 0
342 20250508 125900 153304257 596 596 596 596 0
343 20250508 125800 153304257 596 596 596 596 0
344 20250508 125700 153304257 596 596 596 596 0
345 20250508 125600 153304257 596 596 596 596 0
346 20250508 125500 153304257 596 596 596 596 1
347 20250508 125400 153303661 597 597 597 597 100
348 20250508 125300 153243961 597 597 597 597 1
349 20250508 125200 153243364 596 596 596 596 0
350 20250508 125100 153243364 596 596 596 596 150
351 20250508 125000 153153964 596 596 596 596 1723
352 20250508 124900 152127056 596 596 596 596 132
353 20250508 124800 152048384 595 595 595 595 1800
354 20250508 124700 150977384 596 596 596 596 0
355 20250508 124600 150977384 596 596 596 596 5
356 20250508 124500 150974404 596 596 596 596 140
357 20250508 124400 150890964 595 595 595 595 0
358 20250508 124300 150890964 595 595 596 595 4000
359 20250508 124200 148510909 595 595 595 595 0
360 20250508 124100 148510909 595 596 596 595 1000
361 20250508 124000 147915902 596 596 596 596 0
362 20250508 123900 147915902 596 596 596 596 0
363 20250508 123800 147915902 596 596 596 596 0
364 20250508 123700 147915902 596 596 596 596 0
365 20250508 123600 147915902 596 596 596 596 0
366 20250508 123500 147915902 596 596 596 596 22
367 20250508 123400 147902790 598 598 598 598 0
368 20250508 123300 147902790 598 598 598 598 0
369 20250508 123200 147902790 598 598 598 598 0
370 20250508 123100 147902790 598 598 598 598 19
371 20250508 123000 147891428 598 598 598 598 0
372 20250508 122900 147891428 598 598 598 598 0
373 20250508 122800 147891428 598 598 598 598 30
374 20250508 122700 147873488 598 598 598 598 20
375 20250508 122600 147861528 596 596 596 596 1000
376 20250508 122500 147265528 596 596 596 596 0
377 20250508 122400 147265528 596 597 597 596 210
378 20250508 122300 147140358 597 597 597 597 0
379 20250508 122200 147140358 597 597 597 597 0
380 20250508 122100 147140358 597 597 597 597 0
381 20250508 122000 147140358 597 597 597 597 0
382 20250508 121900 147140358 597 599 599 597 24194
383 20250508 121800 132692079 602 602 602 602 25
384 20250508 121700 132677029 602 602 602 602 200
385 20250508 121600 132556629 602 602 602 602 0
386 20250508 121500 132556629 602 602 602 602 0
387 20250508 121400 132556629 602 602 602 602 1
388 20250508 121300 132556027 599 599 599 599 0
389 20250508 121200 132556027 599 599 599 599 0
390 20250508 121100 132556027 599 599 599 599 22
391 20250508 121000 132542849 599 599 599 599 1
392 20250508 120900 132542250 602 602 602 602 0
393 20250508 120800 132542250 602 602 602 602 0
394 20250508 120700 132542250 602 602 602 602 0
395 20250508 120600 132542250 602 602 602 602 1
396 20250508 120500 132541648 600 600 600 600 0
397 20250508 120400 132541648 600 600 600 600 0
398 20250508 120300 132541648 600 600 600 600 4093
399 20250508 120200 130085848 598 598 598 598 6
400 20250508 120100 130082260 598 598 598 598 0
401 20250508 120000 130082260 598 598 598 598 0
402 20250508 115900 130082260 598 598 598 598 0
403 20250508 115800 130082260 598 598 598 598 0
404 20250508 115700 130082260 598 598 598 598 0
405 20250508 115600 130082260 598 598 598 598 1000
406 20250508 115500 129484260 599 599 599 599 0
407 20250508 115400 129484260 599 599 599 599 0
408 20250508 115300 129484260 599 599 599 599 600
409 20250508 115200 129124860 602 602 602 602 0
410 20250508 115100 129124860 602 602 602 602 0
411 20250508 115000 129124860 602 602 602 602 0
412 20250508 114900 129124860 602 602 602 602 0
413 20250508 114800 129124860 602 602 602 602 0
414 20250508 114700 129124860 602 601 602 599 1118
415 20250508 114600 128453144 604 604 604 604 0
416 20250508 114500 128453144 604 604 604 604 0
417 20250508 114400 128453144 604 604 604 604 0
418 20250508 114300 128453144 604 604 604 604 0
419 20250508 114200 128453144 604 604 604 604 0
420 20250508 114100 128453144 604 604 604 604 0
421 20250508 114000 128453144 604 604 604 604 0
422 20250508 113900 128453144 604 604 604 604 0
423 20250508 113800 128453144 604 604 604 604 0
424 20250508 113700 128453144 604 604 604 604 0
425 20250508 113600 128453144 604 601 604 601 269
426 20250508 113500 128290671 604 602 604 602 428
427 20250508 113400 128032959 602 602 602 602 23
428 20250508 113300 128019113 604 604 604 604 0
429 20250508 113200 128019113 604 604 604 604 0
430 20250508 113100 128019113 604 604 604 604 25
431 20250508 113000 128004013 604 604 604 604 10
432 20250508 112900 127997973 604 604 604 604 576
433 20250508 112800 127650069 603 602 603 602 100
434 20250508 112700 127589829 603 603 603 603 213
435 20250508 112600 127461390 603 603 603 603 0
436 20250508 112500 127461390 603 603 603 603 0
437 20250508 112400 127461390 603 602 603 602 332
438 20250508 112300 127261276 599 599 599 599 82
439 20250508 112200 127212158 603 602 603 602 8
440 20250508 112100 127207336 604 604 604 604 0
441 20250508 112000 127207336 604 604 604 604 0
442 20250508 111900 127207336 604 604 604 604 2
443 20250508 111800 127206128 599 599 599 599 4
444 20250508 111700 127203732 606 600 606 600 20000
445 20250508 111600 115120063 598 598 598 598 0
446 20250508 111500 115120063 598 598 598 598 1
447 20250508 111400 115119465 598 598 598 598 14
448 20250508 111300 115111093 600 601 601 596 462
449 20250508 111200 114834027 596 596 596 596 0
450 20250508 111100 114834027 596 596 596 596 0
451 20250508 111000 114834027 596 596 596 596 0
452 20250508 110900 114834027 596 601 601 596 5
453 20250508 110800 114831027 601 601 601 601 0
454 20250508 110700 114831027 601 601 601 601 200
455 20250508 110600 114710827 601 601 601 601 0
456 20250508 110500 114710827 601 599 601 599 30000
457 20250508 110400 96686781 597 598 598 597 20
458 20250508 110300 96674831 599 599 599 599 500
459 20250508 110200 96375331 599 599 599 599 500
460 20250508 110100 96075831 599 599 599 599 200
461 20250508 110000 95956031 595 595 595 595 1
462 20250508 105900 95955436 598 598 598 598 281
463 20250508 105800 95787398 599 599 599 599 0
464 20250508 105700 95787398 599 599 599 599 0
465 20250508 105600 95787398 599 599 599 599 200
466 20250508 105500 95667598 595 595 595 595 0
467 20250508 105400 95667598 595 596 596 595 2723
468 20250508 105300 94044993 599 599 599 599 0
469 20250508 105200 94044993 599 599 599 599 0
470 20250508 105100 94044993 599 599 599 599 450
471 20250508 105000 93775443 599 599 599 599 582
472 20250508 104900 93426825 598 598 598 598 0
473 20250508 104800 93426825 598 598 598 598 0
474 20250508 104700 93426825 598 599 599 598 4857
475 20250508 104600 90522309 599 599 599 599 0
476 20250508 104500 90522309 599 599 599 599 0
477 20250508 104400 90522309 599 599 599 599 3
478 20250508 104300 90520512 599 599 599 599 0
479 20250508 104200 90520512 599 599 599 599 0
480 20250508 104100 90520512 599 598 599 598 336
481 20250508 104000 90319274 598 598 598 598 881
482 20250508 103900 89792436 598 598 598 598 114
483 20250508 103800 89724264 600 600 600 600 34
484 20250508 103700 89703864 600 600 600 600 0
485 20250508 103600 89703864 600 600 600 600 0
486 20250508 103500 89703864 600 600 600 600 0
487 20250508 103400 89703864 600 600 600 600 5
488 20250508 103300 89700864 600 598 600 598 6933
489 20250508 103200 85554708 601 601 601 601 0
490 20250508 103100 85554708 601 600 601 600 632
491 20250508 103000 85175308 600 601 601 600 267
492 20250508 102900 85014891 601 601 601 601 131
493 20250508 102800 84936160 601 601 601 601 100
494 20250508 102700 84876060 601 600 601 600 2
495 20250508 102600 84874859 600 600 600 600 393
496 20250508 102500 84639059 600 600 600 600 217
497 20250508 102400 84508859 598 598 598 598 0
498 20250508 102300 84508859 598 598 598 598 0
499 20250508 102200 84508859 598 598 598 598 20
500 20250508 102100 84496899 600 600 600 600 0
501 20250508 102000 84496899 600 600 600 600 0
502 20250508 101900 84496899 600 598 600 598 3567
503 20250508 101800 82357897 600 600 600 600 90
504 20250508 101700 82303897 597 597 597 597 0
505 20250508 101600 82303897 597 597 597 597 0
506 20250508 101500 82303897 597 597 597 597 500
507 20250508 101400 82005397 597 601 601 597 868
508 20250508 101300 81487169 597 597 597 597 422
509 20250508 101200 81235235 601 601 601 601 0
510 20250508 101100 81235235 601 601 601 601 9
511 20250508 101000 81229826 598 600 600 598 2008
512 20250508 100900 80028202 601 601 601 601 4921
513 20250508 100800 77070681 601 603 603 601 3300
514 20250508 100700 75083397 603 603 603 603 0
515 20250508 100600 75083397 603 602 603 602 40
516 20250508 100500 75059285 602 602 602 602 289
517 20250508 100400 74885307 602 603 603 602 1064
518 20250508 100300 74244654 603 603 603 603 3
519 20250508 100200 74242845 603 603 603 603 1366
520 20250508 100100 73419147 606 606 606 606 0
521 20250508 100000 73419147 606 605 606 604 263
522 20250508 095900 73260248 606 606 606 606 0
523 20250508 095800 73260248 606 606 606 606 0
524 20250508 095700 73260248 606 606 606 606 0
525 20250508 095600 73260248 606 606 606 606 1
526 20250508 095500 73259642 606 606 606 606 0
527 20250508 095400 73259642 606 606 606 606 1632
528 20250508 095300 72270650 606 606 606 606 0
529 20250508 095200 72270650 606 606 606 606 227
530 20250508 095100 72133088 605 605 605 605 6370
531 20250508 095000 68279238 605 605 605 605 0
532 20250508 094900 68279238 605 605 605 605 0
533 20250508 094800 68279238 605 605 605 605 0
534 20250508 094700 68279238 605 605 605 605 0
535 20250508 094600 68279238 605 605 605 605 2000
536 20250508 094500 67069238 606 606 606 606 10
537 20250508 094400 67063178 606 606 606 606 15
538 20250508 094300 67054088 606 605 606 604 677
539 20250508 094200 66644628 605 605 605 605 697
540 20250508 094100 66222943 605 605 605 605 500
541 20250508 094000 65920443 605 605 605 605 1000
542 20250508 093900 65315443 605 605 605 605 118
543 20250508 093800 65244053 605 603 605 603 350
544 20250508 093700 65032603 604 605 605 604 103
545 20250508 093600 64970388 605 602 605 602 430
546 20250508 093500 64711078 602 602 602 602 50
547 20250508 093400 64680978 602 603 603 602 1658
548 20250508 093300 63682800 602 602 602 602 0
549 20250508 093200 63682800 602 602 602 601 243
550 20250508 093100 63536645 602 602 602 602 50
551 20250508 093000 63506545 606 606 606 606 336
552 20250508 092900 63302929 606 606 606 606 0
553 20250508 092800 63302929 606 606 606 606 22
554 20250508 092700 63289597 605 608 608 605 7741
555 20250508 092600 58603138 608 608 608 608 1473
556 20250508 092500 57707554 608 608 608 608 379
557 20250508 092400 57477122 607 608 608 606 2501
558 20250508 092300 55960314 610 610 610 606 19
559 20250508 092200 55948728 606 606 606 606 2000
560 20250508 092100 54736728 608 608 608 608 100
561 20250508 092000 54675928 608 606 609 606 4276
562 20250508 091900 52074608 606 601 606 601 30109
563 20250508 091800 33862710 604 604 604 604 100
564 20250508 091700 33802310 604 604 604 604 2200
565 20250508 091600 32473510 604 604 604 604 200
566 20250508 091500 32352710 605 599 605 599 15500
567 20250508 091400 23007873 599 603 604 599 6802
568 20250508 091300 18910510 603 603 603 603 0
569 20250508 091200 18910510 603 602 603 602 5100
570 20250508 091100 15835547 601 601 601 601 0
571 20250508 091000 15835547 601 598 601 597 4982
572 20250508 090900 12857470 598 599 599 598 2701
573 20250508 090800 11241391 603 604 604 603 3228
574 20250508 090700 9294897 605 603 605 603 3496
575 20250508 090600 7184122 604 602 605 602 6445
576 20250508 090500 3287393 604 603 604 602 1064
577 20250508 090400 2645617 603 603 603 603 283
578 20250508 090300 2474968 604 600 604 600 265
579 20250508 090200 2314948 600 600 600 600 90
580 20250508 090100 2260948 598 599 599 597 409
581 20250508 090000 2016082 605 590 605 590 3392