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

584
012280/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184200,50091191,840,840,840,840,10086
20250508,184100,50091191,840,840,840,840,0
20250508,184000,50091191,840,840,840,840,0
20250508,183900,50091191,840,840,840,840,0
20250508,183800,50091191,840,840,840,840,0
20250508,183700,50091191,840,840,840,840,0
20250508,183600,50091191,840,840,840,840,0
20250508,183500,50091191,840,840,840,840,0
20250508,183400,50091191,840,840,840,840,0
20250508,183300,50091191,840,840,840,840,0
20250508,183200,50091191,840,840,840,840,0
20250508,183100,50091191,840,840,840,840,0
20250508,183000,50091191,840,840,840,840,0
20250508,182900,50091191,840,840,840,840,0
20250508,182800,50091191,840,840,840,840,0
20250508,182700,50091191,840,840,840,840,0
20250508,182600,50091191,840,840,840,840,0
20250508,182500,50091191,840,840,840,840,0
20250508,182400,50091191,840,840,840,840,0
20250508,182300,50091191,840,840,840,840,0
20250508,182200,50091191,840,840,840,840,0
20250508,182100,50091191,840,840,840,840,0
20250508,182000,50091191,840,840,840,840,0
20250508,181900,50091191,840,840,840,840,0
20250508,181800,50091191,840,840,840,840,0
20250508,181700,50091191,840,840,840,840,0
20250508,181600,50091191,840,840,840,840,0
20250508,181500,50091191,840,840,840,840,0
20250508,181400,50091191,840,840,840,840,0
20250508,181300,50091191,840,840,840,840,0
20250508,181200,50091191,840,840,840,840,10086
20250508,181100,50091191,840,840,840,840,0
20250508,181000,50091191,840,840,840,840,0
20250508,180900,50091191,840,840,840,840,0
20250508,180800,50091191,840,840,840,840,0
20250508,180700,50091191,840,840,840,840,0
20250508,180600,50091191,840,840,840,840,0
20250508,180500,50091191,840,840,840,840,0
20250508,180400,50091191,840,840,840,840,0
20250508,180300,50091191,840,840,840,840,0
20250508,180200,50091191,840,840,840,840,0
20250508,180100,50091191,840,840,840,840,0
20250508,180000,50091191,840,840,840,840,0
20250508,175900,50091191,840,840,840,840,0
20250508,175800,50091191,840,840,840,840,0
20250508,175700,50091191,840,840,840,840,0
20250508,175600,50091191,840,840,840,840,0
20250508,175500,50091191,840,840,840,840,0
20250508,175400,50091191,840,840,840,840,0
20250508,175300,50091191,840,840,840,840,0
20250508,175200,50091191,840,840,840,840,0
20250508,175100,50091191,840,840,840,840,0
20250508,175000,50091191,840,840,840,840,0
20250508,174900,50091191,840,840,840,840,0
20250508,174800,50091191,840,840,840,840,0
20250508,174700,50091191,840,840,840,840,0
20250508,174600,50091191,840,840,840,840,0
20250508,174500,50091191,840,840,840,840,0
20250508,174400,50091191,840,840,840,840,0
20250508,174300,50091191,840,840,840,840,0
20250508,174200,50091191,840,840,840,840,10086
20250508,174100,50091191,840,840,840,840,0
20250508,174000,50091191,840,840,840,840,0
20250508,173900,50091191,840,840,840,840,0
20250508,173800,50091191,840,840,840,840,0
20250508,173700,50091191,840,840,840,840,0
20250508,173600,50091191,840,840,840,840,0
20250508,173500,50091191,840,840,840,840,0
20250508,173400,50091191,840,840,840,840,0
20250508,173300,50091191,840,840,840,840,0
20250508,173200,50091191,840,840,840,840,0
20250508,173100,50091191,840,840,840,840,0
20250508,173000,50091191,840,840,840,840,0
20250508,172900,50091191,840,840,840,840,0
20250508,172800,50091191,840,840,840,840,0
20250508,172700,50091191,840,840,840,840,0
20250508,172600,50091191,840,840,840,840,0
20250508,172500,50091191,840,840,840,840,0
20250508,172400,50091191,840,840,840,840,0
20250508,172300,50091191,840,840,840,840,0
20250508,172200,50091191,840,840,840,840,0
20250508,172100,50091191,840,840,840,840,0
20250508,172000,50091191,840,840,840,840,0
20250508,171900,50091191,840,840,840,840,0
20250508,171800,50091191,840,840,840,840,0
20250508,171700,50091191,840,840,840,840,0
20250508,171600,50091191,840,840,840,840,0
20250508,171500,50091191,840,840,840,840,0
20250508,171400,50091191,840,840,840,840,0
20250508,171300,50091191,840,840,840,840,0
20250508,171200,50091191,840,840,840,840,10086
20250508,171100,50091191,840,840,840,840,0
20250508,171000,50091191,840,840,840,840,0
20250508,170900,50091191,840,840,840,840,0
20250508,170800,50091191,840,840,840,840,0
20250508,170700,50091191,840,840,840,840,0
20250508,170600,50091191,840,840,840,840,0
20250508,170500,50091191,840,840,840,840,0
20250508,170400,50091191,840,840,840,840,0
20250508,170300,50091191,840,840,840,840,0
20250508,170200,50091191,840,840,840,840,0
20250508,170100,50091191,840,840,840,840,0
20250508,170000,50091191,840,840,840,840,0
20250508,165900,50091191,840,840,840,840,0
20250508,165800,50091191,840,840,840,840,0
20250508,165700,50091191,840,840,840,840,0
20250508,165600,50091191,840,840,840,840,0
20250508,165500,50091191,840,840,840,840,0
20250508,165400,50091191,840,840,840,840,0
20250508,165300,50091191,840,840,840,840,0
20250508,165200,50091191,840,840,840,840,0
20250508,165100,50091191,840,840,840,840,0
20250508,165000,50091191,840,840,840,840,0
20250508,164900,50091191,840,840,840,840,0
20250508,164800,50091191,840,840,840,840,0
20250508,164700,50091191,840,840,840,840,0
20250508,164600,50091191,840,840,840,840,0
20250508,164500,50091191,840,840,840,840,0
20250508,164400,50091191,840,840,840,840,0
20250508,164300,50091191,840,840,840,840,0
20250508,164200,50091191,840,840,840,840,10086
20250508,164100,50091191,840,840,840,840,0
20250508,164000,50091191,840,840,840,840,0
20250508,163900,50091191,840,840,840,840,0
20250508,163800,50091191,840,840,840,840,0
20250508,163700,50091191,840,840,840,840,0
20250508,163600,50091191,840,840,840,840,0
20250508,163500,50091191,840,840,840,840,0
20250508,163400,50091191,840,840,840,840,0
20250508,163300,50091191,840,840,840,840,0
20250508,163200,50091191,840,840,840,840,0
20250508,163100,50091191,840,840,840,840,0
20250508,163000,50091191,840,840,840,840,0
20250508,162900,50091191,840,840,840,840,0
20250508,162800,50091191,840,840,840,840,0
20250508,162700,50091191,840,840,840,840,0
20250508,162600,50091191,840,840,840,840,0
20250508,162500,50091191,840,840,840,840,0
20250508,162400,50091191,840,840,840,840,0
20250508,162300,50091191,840,840,840,840,0
20250508,162200,50091191,840,840,840,840,0
20250508,162100,50091191,840,840,840,840,0
20250508,162000,50091191,840,840,840,840,0
20250508,161900,50091191,840,840,840,840,0
20250508,161800,50091191,840,840,840,840,0
20250508,161700,50091191,840,840,840,840,0
20250508,161600,50091191,840,840,840,840,0
20250508,161500,50091191,840,840,840,840,0
20250508,161400,50091191,840,840,840,840,0
20250508,161300,50091191,840,840,840,840,0
20250508,161200,50091191,840,840,840,840,10086
20250508,161100,50091191,840,840,840,840,0
20250508,161000,50091191,840,840,840,840,0
20250508,160900,50091191,840,840,840,840,0
20250508,160800,50091191,840,840,840,840,0
20250508,160700,50091191,840,840,840,840,0
20250508,160600,50091191,840,840,840,840,0
20250508,160500,50091191,840,840,840,840,0
20250508,160400,50091191,840,840,840,840,0
20250508,160300,50091191,840,840,840,840,0
20250508,160200,50091191,840,840,840,840,0
20250508,160100,50091191,840,840,840,840,0
20250508,160000,50091191,840,840,840,840,0
20250508,155900,50091191,840,840,840,840,0
20250508,155800,50091191,840,840,840,840,0
20250508,155700,50091191,840,840,840,840,0
20250508,155600,50091191,840,840,840,840,0
20250508,155500,50091191,840,840,840,840,0
20250508,155400,50091191,840,840,840,840,0
20250508,155300,50091191,840,840,840,840,0
20250508,155200,50091191,840,840,840,840,0
20250508,155100,50091191,840,840,840,840,0
20250508,155000,50091191,840,840,840,840,0
20250508,154900,50091191,840,840,840,840,0
20250508,154800,50091191,840,840,840,840,0
20250508,154700,50091191,840,840,840,840,0
20250508,154600,50091191,840,840,840,840,0
20250508,154500,50091191,840,840,840,840,0
20250508,154400,50091191,840,840,840,840,0
20250508,154300,50091191,840,840,840,840,0
20250508,154200,50091191,840,840,840,840,10086
20250508,154100,50091191,840,840,840,840,0
20250508,154000,50091191,840,840,840,840,0
20250508,153900,50091191,840,840,840,840,0
20250508,153800,50091191,840,840,840,840,0
20250508,153700,50091191,840,840,840,840,0
20250508,153600,50091191,840,840,840,840,0
20250508,153500,50091191,840,840,840,840,0
20250508,153400,50091191,840,840,840,840,0
20250508,153300,50091191,840,840,840,840,0
20250508,153200,50091191,840,840,840,840,0
20250508,153100,50091191,840,840,840,840,0
20250508,153000,50091191,840,840,840,840,10086
20250508,152900,41618951,833,833,833,833,0
20250508,152800,41618951,833,833,833,833,0
20250508,152700,41618951,833,833,833,833,0
20250508,152600,41618951,833,833,833,833,0
20250508,152500,41618951,833,833,833,833,0
20250508,152400,41618951,833,833,833,833,0
20250508,152300,41618951,833,833,833,833,0
20250508,152200,41618951,833,833,833,833,0
20250508,152100,41618951,833,833,833,833,0
20250508,152000,41618951,833,833,833,833,0
20250508,151900,41618951,833,833,833,833,100
20250508,151800,41535651,833,833,833,833,0
20250508,151700,41535651,833,833,833,833,0
20250508,151600,41535651,833,833,833,833,0
20250508,151500,41535651,833,833,833,833,0
20250508,151400,41535651,833,833,833,833,0
20250508,151300,41535651,833,833,833,833,44
20250508,151200,41498999,834,834,834,834,0
20250508,151100,41498999,834,834,834,834,0
20250508,151000,41498999,834,834,834,834,0
20250508,150900,41498999,834,834,834,834,0
20250508,150800,41498999,834,834,834,834,0
20250508,150700,41498999,834,834,834,834,500
20250508,150600,41081999,834,834,834,834,1000
20250508,150500,40247999,834,834,834,834,0
20250508,150400,40247999,834,834,834,834,0
20250508,150300,40247999,834,834,834,834,0
20250508,150200,40247999,834,834,834,834,82
20250508,150100,40179611,834,834,834,834,0
20250508,150000,40179611,834,834,834,834,0
20250508,145900,40179611,834,834,834,834,0
20250508,145800,40179611,834,834,834,834,0
20250508,145700,40179611,834,834,834,834,20
20250508,145600,40162931,833,833,833,833,0
20250508,145500,40162931,833,833,833,833,0
20250508,145400,40162931,833,833,833,833,0
20250508,145300,40162931,833,833,833,833,0
20250508,145200,40162931,833,833,833,833,0
20250508,145100,40162931,833,833,833,833,0
20250508,145000,40162931,833,833,833,833,1000
20250508,144900,39329931,833,833,833,833,0
20250508,144800,39329931,833,833,833,833,0
20250508,144700,39329931,833,833,833,833,0
20250508,144600,39329931,833,833,833,833,0
20250508,144500,39329931,833,833,833,833,0
20250508,144400,39329931,833,833,833,833,500
20250508,144300,38913431,834,834,834,834,0
20250508,144200,38913431,834,834,834,834,0
20250508,144100,38913431,834,834,834,834,0
20250508,144000,38913431,834,834,834,834,0
20250508,143900,38913431,834,835,835,833,5
20250508,143800,38909259,835,835,835,835,0
20250508,143700,38909259,835,835,835,835,0
20250508,143600,38909259,835,835,835,835,0
20250508,143500,38909259,835,835,835,835,15
20250508,143400,38896734,835,835,835,835,0
20250508,143300,38896734,835,835,835,835,0
20250508,143200,38896734,835,835,835,835,0
20250508,143100,38896734,835,835,835,835,4
20250508,143000,38893394,835,835,835,835,0
20250508,142900,38893394,835,835,835,835,0
20250508,142800,38893394,835,835,835,835,0
20250508,142700,38893394,835,835,835,835,55
20250508,142600,38847469,833,833,833,833,0
20250508,142500,38847469,833,833,833,833,384
20250508,142400,38527597,835,835,835,835,0
20250508,142300,38527597,835,835,835,835,0
20250508,142200,38527597,835,835,835,835,0
20250508,142100,38527597,835,835,835,835,0
20250508,142000,38527597,835,835,835,835,0
20250508,141900,38527597,835,835,835,835,0
20250508,141800,38527597,835,835,835,835,0
20250508,141700,38527597,835,835,835,835,1
20250508,141600,38526762,835,835,835,835,0
20250508,141500,38526762,835,835,835,835,0
20250508,141400,38526762,835,835,835,835,0
20250508,141300,38526762,835,835,835,835,0
20250508,141200,38526762,835,835,835,835,0
20250508,141100,38526762,835,835,835,835,0
20250508,141000,38526762,835,835,835,835,7
20250508,140900,38520917,833,833,833,833,1
20250508,140800,38520084,835,835,835,835,0
20250508,140700,38520084,835,835,835,835,0
20250508,140600,38520084,835,835,835,835,0
20250508,140500,38520084,835,835,835,835,13
20250508,140400,38509229,835,835,835,835,0
20250508,140300,38509229,835,835,835,835,0
20250508,140200,38509229,835,835,835,835,0
20250508,140100,38509229,835,835,835,835,0
20250508,140000,38509229,835,835,835,835,0
20250508,135900,38509229,835,835,835,835,120
20250508,135800,38409029,835,835,835,835,0
20250508,135700,38409029,835,835,835,835,3
20250508,135600,38406524,835,835,835,835,0
20250508,135500,38406524,835,835,835,835,0
20250508,135400,38406524,835,835,835,835,0
20250508,135300,38406524,835,835,835,835,151
20250508,135200,38280439,835,835,835,835,0
20250508,135100,38280439,835,835,835,835,0
20250508,135000,38280439,835,835,835,835,0
20250508,134900,38280439,835,835,835,835,0
20250508,134800,38280439,835,835,835,835,0
20250508,134700,38280439,835,835,835,835,1
20250508,134600,38279604,834,834,834,834,0
20250508,134500,38279604,834,834,834,834,0
20250508,134400,38279604,834,834,834,834,42
20250508,134300,38244576,834,834,834,834,0
20250508,134200,38244576,834,834,834,834,0
20250508,134100,38244576,834,834,834,834,13
20250508,134000,38233734,833,833,833,833,0
20250508,133900,38233734,833,833,833,833,0
20250508,133800,38233734,833,833,833,833,0
20250508,133700,38233734,833,833,833,833,0
20250508,133600,38233734,833,833,833,833,0
20250508,133500,38233734,833,833,833,833,0
20250508,133400,38233734,833,833,833,833,0
20250508,133300,38233734,833,833,833,833,0
20250508,133200,38233734,833,833,833,833,0
20250508,133100,38233734,833,833,833,833,0
20250508,133000,38233734,833,833,833,833,181
20250508,132900,38082961,834,834,834,834,0
20250508,132800,38082961,834,834,834,834,0
20250508,132700,38082961,834,834,834,834,1
20250508,132600,38082127,834,834,834,834,0
20250508,132500,38082127,834,834,834,834,0
20250508,132400,38082127,834,834,834,834,0
20250508,132300,38082127,834,834,834,834,0
20250508,132200,38082127,834,834,834,834,0
20250508,132100,38082127,834,834,834,834,0
20250508,132000,38082127,834,834,834,834,0
20250508,131900,38082127,834,834,834,834,1
20250508,131800,38081293,833,833,833,833,0
20250508,131700,38081293,833,833,833,833,0
20250508,131600,38081293,833,833,833,833,0
20250508,131500,38081293,833,833,833,833,0
20250508,131400,38081293,833,833,833,833,0
20250508,131300,38081293,833,833,833,833,0
20250508,131200,38081293,833,833,833,833,0
20250508,131100,38081293,833,833,833,833,0
20250508,131000,38081293,833,833,833,833,0
20250508,130900,38081293,833,833,833,833,2
20250508,130800,38079627,834,834,834,834,0
20250508,130700,38079627,834,834,834,834,1
20250508,130600,38078793,834,834,834,834,0
20250508,130500,38078793,834,834,834,834,0
20250508,130400,38078793,834,834,834,834,0
20250508,130300,38078793,834,834,834,834,0
20250508,130200,38078793,834,834,834,834,0
20250508,130100,38078793,834,834,834,834,1
20250508,130000,38077959,834,834,834,834,0
20250508,125900,38077959,834,834,834,834,1
20250508,125800,38077125,834,834,834,834,0
20250508,125700,38077125,834,834,834,834,0
20250508,125600,38077125,834,834,834,834,0
20250508,125500,38077125,834,834,834,834,0
20250508,125400,38077125,834,834,834,834,0
20250508,125300,38077125,834,834,834,834,0
20250508,125200,38077125,834,833,834,833,191
20250508,125100,37918009,834,834,834,834,218
20250508,125000,37736197,834,834,834,834,0
20250508,124900,37736197,834,834,834,834,0
20250508,124800,37736197,834,834,834,834,0
20250508,124700,37736197,834,834,834,834,0
20250508,124600,37736197,834,834,834,834,0
20250508,124500,37736197,834,834,834,834,0
20250508,124400,37736197,834,834,834,834,0
20250508,124300,37736197,834,834,834,834,0
20250508,124200,37736197,834,834,834,834,0
20250508,124100,37736197,834,834,834,834,0
20250508,124000,37736197,834,834,834,834,0
20250508,123900,37736197,834,834,834,834,2
20250508,123800,37734529,833,833,833,833,56
20250508,123700,37687881,834,834,834,834,15
20250508,123600,37675371,834,834,834,834,0
20250508,123500,37675371,834,834,834,834,0
20250508,123400,37675371,834,834,834,834,0
20250508,123300,37675371,834,834,834,834,0
20250508,123200,37675371,834,834,834,834,0
20250508,123100,37675371,834,834,834,834,0
20250508,123000,37675371,834,833,834,833,190
20250508,122900,37516989,836,831,836,831,3254
20250508,122800,34812059,831,831,831,831,0
20250508,122700,34812059,831,831,831,831,12
20250508,122600,34802087,831,831,831,831,0
20250508,122500,34802087,831,831,831,831,0
20250508,122400,34802087,831,831,831,831,0
20250508,122300,34802087,831,831,831,831,7
20250508,122200,34796270,831,831,831,831,0
20250508,122100,34796270,831,831,831,831,60
20250508,122000,34746410,831,831,831,831,0
20250508,121900,34746410,831,831,831,831,0
20250508,121800,34746410,831,831,831,831,0
20250508,121700,34746410,831,831,831,831,3
20250508,121600,34743917,831,831,831,831,0
20250508,121500,34743917,831,831,831,831,0
20250508,121400,34743917,831,831,831,831,0
20250508,121300,34743917,831,831,831,831,0
20250508,121200,34743917,831,831,831,831,0
20250508,121100,34743917,831,831,831,831,17
20250508,121000,34729790,830,830,830,830,0
20250508,120900,34729790,830,830,830,830,0
20250508,120800,34729790,830,830,830,830,0
20250508,120700,34729790,830,830,830,830,7
20250508,120600,34723980,829,829,829,829,0
20250508,120500,34723980,829,830,830,829,5
20250508,120400,34719831,830,830,830,830,6
20250508,120300,34714851,830,830,830,830,0
20250508,120200,34714851,830,830,830,830,50
20250508,120100,34673351,830,830,830,830,40
20250508,120000,34640151,830,830,830,830,122
20250508,115900,34538891,830,830,830,830,312
20250508,115800,34279931,830,830,830,830,0
20250508,115700,34279931,830,830,830,830,532
20250508,115600,33838371,830,830,830,830,346
20250508,115500,33551191,830,830,830,830,0
20250508,115400,33551191,830,830,830,830,421
20250508,115300,33201761,830,830,830,830,0
20250508,115200,33201761,830,830,830,830,951
20250508,115100,32412431,830,830,830,830,0
20250508,115000,32412431,830,830,830,830,0
20250508,114900,32412431,830,830,830,830,0
20250508,114800,32412431,830,830,830,830,0
20250508,114700,32412431,830,830,830,830,2
20250508,114600,32410771,830,830,830,830,0
20250508,114500,32410771,830,830,830,830,0
20250508,114400,32410771,830,830,830,830,0
20250508,114300,32410771,830,830,830,830,645
20250508,114200,31875421,830,830,830,830,0
20250508,114100,31875421,830,830,830,830,0
20250508,114000,31875421,830,830,830,830,0
20250508,113900,31875421,830,830,830,830,0
20250508,113800,31875421,830,830,830,830,0
20250508,113700,31875421,830,830,830,830,6
20250508,113600,31870441,829,829,829,829,0
20250508,113500,31870441,829,829,829,829,0
20250508,113400,31870441,829,829,829,829,1
20250508,113300,31869612,830,830,830,830,0
20250508,113200,31869612,830,830,830,830,0
20250508,113100,31869612,830,830,830,830,0
20250508,113000,31869612,830,830,830,830,0
20250508,112900,31869612,830,830,830,830,0
20250508,112800,31869612,830,830,830,830,0
20250508,112700,31869612,830,830,830,830,3
20250508,112600,31867122,830,830,830,830,0
20250508,112500,31867122,830,830,830,830,0
20250508,112400,31867122,830,830,830,830,0
20250508,112300,31867122,830,830,830,830,0
20250508,112200,31867122,830,830,830,830,0
20250508,112100,31867122,830,830,830,830,0
20250508,112000,31867122,830,830,830,830,0
20250508,111900,31867122,830,830,830,830,1055
20250508,111800,30991472,830,830,830,830,0
20250508,111700,30991472,830,830,830,830,1
20250508,111600,30990642,830,830,830,830,6
20250508,111500,30985662,829,829,829,829,0
20250508,111400,30985662,829,829,829,829,0
20250508,111300,30985662,829,829,829,829,0
20250508,111200,30985662,829,829,829,829,0
20250508,111100,30985662,829,829,829,829,1
20250508,111000,30984833,830,830,830,830,0
20250508,110900,30984833,830,830,830,830,0
20250508,110800,30984833,830,830,830,830,0
20250508,110700,30984833,830,830,830,830,2
20250508,110600,30983173,830,830,830,830,0
20250508,110500,30983173,830,830,830,830,0
20250508,110400,30983173,830,830,830,830,0
20250508,110300,30983173,830,830,830,830,0
20250508,110200,30983173,830,830,830,830,0
20250508,110100,30983173,830,830,830,830,9
20250508,110000,30975703,830,830,830,830,0
20250508,105900,30975703,830,830,830,830,0
20250508,105800,30975703,830,830,830,830,0
20250508,105700,30975703,830,830,830,830,2
20250508,105600,30974043,829,829,829,829,0
20250508,105500,30974043,829,829,829,829,0
20250508,105400,30974043,829,829,829,829,50
20250508,105300,30932593,830,830,830,830,0
20250508,105200,30932593,830,830,830,830,0
20250508,105100,30932593,830,830,830,830,0
20250508,105000,30932593,830,830,830,830,0
20250508,104900,30932593,830,830,830,830,0
20250508,104800,30932593,830,830,830,830,0
20250508,104700,30932593,830,830,830,830,5
20250508,104600,30928443,830,830,830,830,5
20250508,104500,30924293,829,829,829,829,0
20250508,104400,30924293,829,829,829,829,2
20250508,104300,30922635,830,830,830,830,0
20250508,104200,30922635,830,830,830,830,0
20250508,104100,30922635,830,830,830,830,0
20250508,104000,30922635,830,830,830,830,0
20250508,103900,30922635,830,830,830,830,0
20250508,103800,30922635,830,830,830,830,0
20250508,103700,30922635,830,830,830,830,7
20250508,103600,30916825,830,830,830,830,0
20250508,103500,30916825,830,830,830,830,0
20250508,103400,30916825,830,830,830,830,105
20250508,103300,30829675,830,830,830,830,0
20250508,103200,30829675,830,830,830,830,529
20250508,103100,30390605,828,828,828,828,1
20250508,103000,30389777,830,830,830,830,0
20250508,102900,30389777,830,830,830,830,0
20250508,102800,30389777,830,830,830,830,0
20250508,102700,30389777,830,830,830,830,0
20250508,102600,30389777,830,830,830,830,0
20250508,102500,30389777,830,830,830,830,0
20250508,102400,30389777,830,830,830,830,0
20250508,102300,30389777,830,830,830,830,0
20250508,102200,30389777,830,830,830,830,0
20250508,102100,30389777,830,830,830,830,0
20250508,102000,30389777,830,830,830,830,10
20250508,101900,30381477,830,830,830,830,0
20250508,101800,30381477,830,830,830,830,0
20250508,101700,30381477,830,830,830,830,0
20250508,101600,30381477,830,830,830,830,0
20250508,101500,30381477,830,830,830,830,0
20250508,101400,30381477,830,830,830,830,0
20250508,101300,30381477,830,830,830,830,0
20250508,101200,30381477,830,830,830,830,11
20250508,101100,30372347,830,830,830,830,0
20250508,101000,30372347,830,830,830,830,240
20250508,100900,30173147,830,830,830,830,0
20250508,100800,30173147,830,830,830,830,0
20250508,100700,30173147,830,830,830,830,0
20250508,100600,30173147,830,830,830,830,10
20250508,100500,30164847,829,828,829,822,9565
20250508,100400,22266840,830,830,830,830,0
20250508,100300,22266840,830,830,830,830,0
20250508,100200,22266840,830,830,830,830,0
20250508,100100,22266840,830,830,830,830,1
20250508,100000,22266010,829,829,829,829,0
20250508,095900,22266010,829,829,829,829,0
20250508,095800,22266010,829,829,829,829,536
20250508,095700,21821666,829,829,829,829,0
20250508,095600,21821666,829,829,829,829,60
20250508,095500,21771926,829,829,829,829,0
20250508,095400,21771926,829,829,829,829,0
20250508,095300,21771926,829,829,829,829,3
20250508,095200,21769439,829,829,829,829,227
20250508,095100,21581256,829,829,829,829,1
20250508,095000,21580427,829,829,829,829,0
20250508,094900,21580427,829,829,829,829,98
20250508,094800,21499185,829,829,829,829,0
20250508,094700,21499185,829,829,829,829,0
20250508,094600,21499185,829,829,829,829,0
20250508,094500,21499185,829,829,829,829,0
20250508,094400,21499185,829,829,829,829,503
20250508,094300,21082198,829,829,829,829,0
20250508,094200,21082198,829,829,829,829,0
20250508,094100,21082198,829,829,829,829,380
20250508,094000,20767178,829,829,829,829,1
20250508,093900,20766349,829,829,829,829,0
20250508,093800,20766349,829,829,829,829,300
20250508,093700,20517649,829,829,829,829,0
20250508,093600,20517649,829,829,829,829,1
20250508,093500,20516820,829,829,829,829,1
20250508,093400,20515991,829,829,829,829,2
20250508,093300,20514333,829,829,829,829,0
20250508,093200,20514333,829,829,829,829,700
20250508,093100,19934033,829,828,829,828,576
20250508,093000,19457103,828,828,828,828,2
20250508,092900,19455447,828,828,828,828,11
20250508,092800,19446339,828,828,828,828,4
20250508,092700,19443027,828,830,830,828,1102
20250508,092600,18529517,830,830,830,830,0
20250508,092500,18529517,830,830,830,830,189
20250508,092400,18372647,834,832,834,832,300
20250508,092300,18122565,833,832,833,832,512
20250508,092200,17696281,828,828,828,828,0
20250508,092100,17696281,828,828,828,828,0
20250508,092000,17696281,828,828,828,828,2540
20250508,091900,15593161,825,837,837,821,11541
20250508,091800,6033980,836,836,836,836,60
20250508,091700,5983820,836,836,836,836,30
20250508,091600,5958740,835,836,836,835,500
20250508,091500,5541229,837,837,837,837,0
20250508,091400,5541229,837,838,838,837,24
20250508,091300,5521137,838,838,838,838,50
20250508,091200,5479237,838,838,838,838,1
20250508,091100,5478399,838,838,838,838,0
20250508,091000,5478399,838,838,838,838,0
20250508,090900,5478399,838,838,838,838,0
20250508,090800,5478399,838,838,838,838,299
20250508,090700,5227837,840,840,840,840,1
20250508,090600,5226997,837,835,837,835,2
20250508,090500,5225325,840,840,840,840,500
20250508,090400,4805325,840,840,840,840,3035
20250508,090300,2255925,835,835,835,835,63
20250508,090200,2203320,835,835,835,835,52
20250508,090100,2159900,835,835,835,835,1
20250508,090000,2159065,835,825,835,825,2617
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184200 50091191 840 840 840 840 10086
3 20250508 184100 50091191 840 840 840 840 0
4 20250508 184000 50091191 840 840 840 840 0
5 20250508 183900 50091191 840 840 840 840 0
6 20250508 183800 50091191 840 840 840 840 0
7 20250508 183700 50091191 840 840 840 840 0
8 20250508 183600 50091191 840 840 840 840 0
9 20250508 183500 50091191 840 840 840 840 0
10 20250508 183400 50091191 840 840 840 840 0
11 20250508 183300 50091191 840 840 840 840 0
12 20250508 183200 50091191 840 840 840 840 0
13 20250508 183100 50091191 840 840 840 840 0
14 20250508 183000 50091191 840 840 840 840 0
15 20250508 182900 50091191 840 840 840 840 0
16 20250508 182800 50091191 840 840 840 840 0
17 20250508 182700 50091191 840 840 840 840 0
18 20250508 182600 50091191 840 840 840 840 0
19 20250508 182500 50091191 840 840 840 840 0
20 20250508 182400 50091191 840 840 840 840 0
21 20250508 182300 50091191 840 840 840 840 0
22 20250508 182200 50091191 840 840 840 840 0
23 20250508 182100 50091191 840 840 840 840 0
24 20250508 182000 50091191 840 840 840 840 0
25 20250508 181900 50091191 840 840 840 840 0
26 20250508 181800 50091191 840 840 840 840 0
27 20250508 181700 50091191 840 840 840 840 0
28 20250508 181600 50091191 840 840 840 840 0
29 20250508 181500 50091191 840 840 840 840 0
30 20250508 181400 50091191 840 840 840 840 0
31 20250508 181300 50091191 840 840 840 840 0
32 20250508 181200 50091191 840 840 840 840 10086
33 20250508 181100 50091191 840 840 840 840 0
34 20250508 181000 50091191 840 840 840 840 0
35 20250508 180900 50091191 840 840 840 840 0
36 20250508 180800 50091191 840 840 840 840 0
37 20250508 180700 50091191 840 840 840 840 0
38 20250508 180600 50091191 840 840 840 840 0
39 20250508 180500 50091191 840 840 840 840 0
40 20250508 180400 50091191 840 840 840 840 0
41 20250508 180300 50091191 840 840 840 840 0
42 20250508 180200 50091191 840 840 840 840 0
43 20250508 180100 50091191 840 840 840 840 0
44 20250508 180000 50091191 840 840 840 840 0
45 20250508 175900 50091191 840 840 840 840 0
46 20250508 175800 50091191 840 840 840 840 0
47 20250508 175700 50091191 840 840 840 840 0
48 20250508 175600 50091191 840 840 840 840 0
49 20250508 175500 50091191 840 840 840 840 0
50 20250508 175400 50091191 840 840 840 840 0
51 20250508 175300 50091191 840 840 840 840 0
52 20250508 175200 50091191 840 840 840 840 0
53 20250508 175100 50091191 840 840 840 840 0
54 20250508 175000 50091191 840 840 840 840 0
55 20250508 174900 50091191 840 840 840 840 0
56 20250508 174800 50091191 840 840 840 840 0
57 20250508 174700 50091191 840 840 840 840 0
58 20250508 174600 50091191 840 840 840 840 0
59 20250508 174500 50091191 840 840 840 840 0
60 20250508 174400 50091191 840 840 840 840 0
61 20250508 174300 50091191 840 840 840 840 0
62 20250508 174200 50091191 840 840 840 840 10086
63 20250508 174100 50091191 840 840 840 840 0
64 20250508 174000 50091191 840 840 840 840 0
65 20250508 173900 50091191 840 840 840 840 0
66 20250508 173800 50091191 840 840 840 840 0
67 20250508 173700 50091191 840 840 840 840 0
68 20250508 173600 50091191 840 840 840 840 0
69 20250508 173500 50091191 840 840 840 840 0
70 20250508 173400 50091191 840 840 840 840 0
71 20250508 173300 50091191 840 840 840 840 0
72 20250508 173200 50091191 840 840 840 840 0
73 20250508 173100 50091191 840 840 840 840 0
74 20250508 173000 50091191 840 840 840 840 0
75 20250508 172900 50091191 840 840 840 840 0
76 20250508 172800 50091191 840 840 840 840 0
77 20250508 172700 50091191 840 840 840 840 0
78 20250508 172600 50091191 840 840 840 840 0
79 20250508 172500 50091191 840 840 840 840 0
80 20250508 172400 50091191 840 840 840 840 0
81 20250508 172300 50091191 840 840 840 840 0
82 20250508 172200 50091191 840 840 840 840 0
83 20250508 172100 50091191 840 840 840 840 0
84 20250508 172000 50091191 840 840 840 840 0
85 20250508 171900 50091191 840 840 840 840 0
86 20250508 171800 50091191 840 840 840 840 0
87 20250508 171700 50091191 840 840 840 840 0
88 20250508 171600 50091191 840 840 840 840 0
89 20250508 171500 50091191 840 840 840 840 0
90 20250508 171400 50091191 840 840 840 840 0
91 20250508 171300 50091191 840 840 840 840 0
92 20250508 171200 50091191 840 840 840 840 10086
93 20250508 171100 50091191 840 840 840 840 0
94 20250508 171000 50091191 840 840 840 840 0
95 20250508 170900 50091191 840 840 840 840 0
96 20250508 170800 50091191 840 840 840 840 0
97 20250508 170700 50091191 840 840 840 840 0
98 20250508 170600 50091191 840 840 840 840 0
99 20250508 170500 50091191 840 840 840 840 0
100 20250508 170400 50091191 840 840 840 840 0
101 20250508 170300 50091191 840 840 840 840 0
102 20250508 170200 50091191 840 840 840 840 0
103 20250508 170100 50091191 840 840 840 840 0
104 20250508 170000 50091191 840 840 840 840 0
105 20250508 165900 50091191 840 840 840 840 0
106 20250508 165800 50091191 840 840 840 840 0
107 20250508 165700 50091191 840 840 840 840 0
108 20250508 165600 50091191 840 840 840 840 0
109 20250508 165500 50091191 840 840 840 840 0
110 20250508 165400 50091191 840 840 840 840 0
111 20250508 165300 50091191 840 840 840 840 0
112 20250508 165200 50091191 840 840 840 840 0
113 20250508 165100 50091191 840 840 840 840 0
114 20250508 165000 50091191 840 840 840 840 0
115 20250508 164900 50091191 840 840 840 840 0
116 20250508 164800 50091191 840 840 840 840 0
117 20250508 164700 50091191 840 840 840 840 0
118 20250508 164600 50091191 840 840 840 840 0
119 20250508 164500 50091191 840 840 840 840 0
120 20250508 164400 50091191 840 840 840 840 0
121 20250508 164300 50091191 840 840 840 840 0
122 20250508 164200 50091191 840 840 840 840 10086
123 20250508 164100 50091191 840 840 840 840 0
124 20250508 164000 50091191 840 840 840 840 0
125 20250508 163900 50091191 840 840 840 840 0
126 20250508 163800 50091191 840 840 840 840 0
127 20250508 163700 50091191 840 840 840 840 0
128 20250508 163600 50091191 840 840 840 840 0
129 20250508 163500 50091191 840 840 840 840 0
130 20250508 163400 50091191 840 840 840 840 0
131 20250508 163300 50091191 840 840 840 840 0
132 20250508 163200 50091191 840 840 840 840 0
133 20250508 163100 50091191 840 840 840 840 0
134 20250508 163000 50091191 840 840 840 840 0
135 20250508 162900 50091191 840 840 840 840 0
136 20250508 162800 50091191 840 840 840 840 0
137 20250508 162700 50091191 840 840 840 840 0
138 20250508 162600 50091191 840 840 840 840 0
139 20250508 162500 50091191 840 840 840 840 0
140 20250508 162400 50091191 840 840 840 840 0
141 20250508 162300 50091191 840 840 840 840 0
142 20250508 162200 50091191 840 840 840 840 0
143 20250508 162100 50091191 840 840 840 840 0
144 20250508 162000 50091191 840 840 840 840 0
145 20250508 161900 50091191 840 840 840 840 0
146 20250508 161800 50091191 840 840 840 840 0
147 20250508 161700 50091191 840 840 840 840 0
148 20250508 161600 50091191 840 840 840 840 0
149 20250508 161500 50091191 840 840 840 840 0
150 20250508 161400 50091191 840 840 840 840 0
151 20250508 161300 50091191 840 840 840 840 0
152 20250508 161200 50091191 840 840 840 840 10086
153 20250508 161100 50091191 840 840 840 840 0
154 20250508 161000 50091191 840 840 840 840 0
155 20250508 160900 50091191 840 840 840 840 0
156 20250508 160800 50091191 840 840 840 840 0
157 20250508 160700 50091191 840 840 840 840 0
158 20250508 160600 50091191 840 840 840 840 0
159 20250508 160500 50091191 840 840 840 840 0
160 20250508 160400 50091191 840 840 840 840 0
161 20250508 160300 50091191 840 840 840 840 0
162 20250508 160200 50091191 840 840 840 840 0
163 20250508 160100 50091191 840 840 840 840 0
164 20250508 160000 50091191 840 840 840 840 0
165 20250508 155900 50091191 840 840 840 840 0
166 20250508 155800 50091191 840 840 840 840 0
167 20250508 155700 50091191 840 840 840 840 0
168 20250508 155600 50091191 840 840 840 840 0
169 20250508 155500 50091191 840 840 840 840 0
170 20250508 155400 50091191 840 840 840 840 0
171 20250508 155300 50091191 840 840 840 840 0
172 20250508 155200 50091191 840 840 840 840 0
173 20250508 155100 50091191 840 840 840 840 0
174 20250508 155000 50091191 840 840 840 840 0
175 20250508 154900 50091191 840 840 840 840 0
176 20250508 154800 50091191 840 840 840 840 0
177 20250508 154700 50091191 840 840 840 840 0
178 20250508 154600 50091191 840 840 840 840 0
179 20250508 154500 50091191 840 840 840 840 0
180 20250508 154400 50091191 840 840 840 840 0
181 20250508 154300 50091191 840 840 840 840 0
182 20250508 154200 50091191 840 840 840 840 10086
183 20250508 154100 50091191 840 840 840 840 0
184 20250508 154000 50091191 840 840 840 840 0
185 20250508 153900 50091191 840 840 840 840 0
186 20250508 153800 50091191 840 840 840 840 0
187 20250508 153700 50091191 840 840 840 840 0
188 20250508 153600 50091191 840 840 840 840 0
189 20250508 153500 50091191 840 840 840 840 0
190 20250508 153400 50091191 840 840 840 840 0
191 20250508 153300 50091191 840 840 840 840 0
192 20250508 153200 50091191 840 840 840 840 0
193 20250508 153100 50091191 840 840 840 840 0
194 20250508 153000 50091191 840 840 840 840 10086
195 20250508 152900 41618951 833 833 833 833 0
196 20250508 152800 41618951 833 833 833 833 0
197 20250508 152700 41618951 833 833 833 833 0
198 20250508 152600 41618951 833 833 833 833 0
199 20250508 152500 41618951 833 833 833 833 0
200 20250508 152400 41618951 833 833 833 833 0
201 20250508 152300 41618951 833 833 833 833 0
202 20250508 152200 41618951 833 833 833 833 0
203 20250508 152100 41618951 833 833 833 833 0
204 20250508 152000 41618951 833 833 833 833 0
205 20250508 151900 41618951 833 833 833 833 100
206 20250508 151800 41535651 833 833 833 833 0
207 20250508 151700 41535651 833 833 833 833 0
208 20250508 151600 41535651 833 833 833 833 0
209 20250508 151500 41535651 833 833 833 833 0
210 20250508 151400 41535651 833 833 833 833 0
211 20250508 151300 41535651 833 833 833 833 44
212 20250508 151200 41498999 834 834 834 834 0
213 20250508 151100 41498999 834 834 834 834 0
214 20250508 151000 41498999 834 834 834 834 0
215 20250508 150900 41498999 834 834 834 834 0
216 20250508 150800 41498999 834 834 834 834 0
217 20250508 150700 41498999 834 834 834 834 500
218 20250508 150600 41081999 834 834 834 834 1000
219 20250508 150500 40247999 834 834 834 834 0
220 20250508 150400 40247999 834 834 834 834 0
221 20250508 150300 40247999 834 834 834 834 0
222 20250508 150200 40247999 834 834 834 834 82
223 20250508 150100 40179611 834 834 834 834 0
224 20250508 150000 40179611 834 834 834 834 0
225 20250508 145900 40179611 834 834 834 834 0
226 20250508 145800 40179611 834 834 834 834 0
227 20250508 145700 40179611 834 834 834 834 20
228 20250508 145600 40162931 833 833 833 833 0
229 20250508 145500 40162931 833 833 833 833 0
230 20250508 145400 40162931 833 833 833 833 0
231 20250508 145300 40162931 833 833 833 833 0
232 20250508 145200 40162931 833 833 833 833 0
233 20250508 145100 40162931 833 833 833 833 0
234 20250508 145000 40162931 833 833 833 833 1000
235 20250508 144900 39329931 833 833 833 833 0
236 20250508 144800 39329931 833 833 833 833 0
237 20250508 144700 39329931 833 833 833 833 0
238 20250508 144600 39329931 833 833 833 833 0
239 20250508 144500 39329931 833 833 833 833 0
240 20250508 144400 39329931 833 833 833 833 500
241 20250508 144300 38913431 834 834 834 834 0
242 20250508 144200 38913431 834 834 834 834 0
243 20250508 144100 38913431 834 834 834 834 0
244 20250508 144000 38913431 834 834 834 834 0
245 20250508 143900 38913431 834 835 835 833 5
246 20250508 143800 38909259 835 835 835 835 0
247 20250508 143700 38909259 835 835 835 835 0
248 20250508 143600 38909259 835 835 835 835 0
249 20250508 143500 38909259 835 835 835 835 15
250 20250508 143400 38896734 835 835 835 835 0
251 20250508 143300 38896734 835 835 835 835 0
252 20250508 143200 38896734 835 835 835 835 0
253 20250508 143100 38896734 835 835 835 835 4
254 20250508 143000 38893394 835 835 835 835 0
255 20250508 142900 38893394 835 835 835 835 0
256 20250508 142800 38893394 835 835 835 835 0
257 20250508 142700 38893394 835 835 835 835 55
258 20250508 142600 38847469 833 833 833 833 0
259 20250508 142500 38847469 833 833 833 833 384
260 20250508 142400 38527597 835 835 835 835 0
261 20250508 142300 38527597 835 835 835 835 0
262 20250508 142200 38527597 835 835 835 835 0
263 20250508 142100 38527597 835 835 835 835 0
264 20250508 142000 38527597 835 835 835 835 0
265 20250508 141900 38527597 835 835 835 835 0
266 20250508 141800 38527597 835 835 835 835 0
267 20250508 141700 38527597 835 835 835 835 1
268 20250508 141600 38526762 835 835 835 835 0
269 20250508 141500 38526762 835 835 835 835 0
270 20250508 141400 38526762 835 835 835 835 0
271 20250508 141300 38526762 835 835 835 835 0
272 20250508 141200 38526762 835 835 835 835 0
273 20250508 141100 38526762 835 835 835 835 0
274 20250508 141000 38526762 835 835 835 835 7
275 20250508 140900 38520917 833 833 833 833 1
276 20250508 140800 38520084 835 835 835 835 0
277 20250508 140700 38520084 835 835 835 835 0
278 20250508 140600 38520084 835 835 835 835 0
279 20250508 140500 38520084 835 835 835 835 13
280 20250508 140400 38509229 835 835 835 835 0
281 20250508 140300 38509229 835 835 835 835 0
282 20250508 140200 38509229 835 835 835 835 0
283 20250508 140100 38509229 835 835 835 835 0
284 20250508 140000 38509229 835 835 835 835 0
285 20250508 135900 38509229 835 835 835 835 120
286 20250508 135800 38409029 835 835 835 835 0
287 20250508 135700 38409029 835 835 835 835 3
288 20250508 135600 38406524 835 835 835 835 0
289 20250508 135500 38406524 835 835 835 835 0
290 20250508 135400 38406524 835 835 835 835 0
291 20250508 135300 38406524 835 835 835 835 151
292 20250508 135200 38280439 835 835 835 835 0
293 20250508 135100 38280439 835 835 835 835 0
294 20250508 135000 38280439 835 835 835 835 0
295 20250508 134900 38280439 835 835 835 835 0
296 20250508 134800 38280439 835 835 835 835 0
297 20250508 134700 38280439 835 835 835 835 1
298 20250508 134600 38279604 834 834 834 834 0
299 20250508 134500 38279604 834 834 834 834 0
300 20250508 134400 38279604 834 834 834 834 42
301 20250508 134300 38244576 834 834 834 834 0
302 20250508 134200 38244576 834 834 834 834 0
303 20250508 134100 38244576 834 834 834 834 13
304 20250508 134000 38233734 833 833 833 833 0
305 20250508 133900 38233734 833 833 833 833 0
306 20250508 133800 38233734 833 833 833 833 0
307 20250508 133700 38233734 833 833 833 833 0
308 20250508 133600 38233734 833 833 833 833 0
309 20250508 133500 38233734 833 833 833 833 0
310 20250508 133400 38233734 833 833 833 833 0
311 20250508 133300 38233734 833 833 833 833 0
312 20250508 133200 38233734 833 833 833 833 0
313 20250508 133100 38233734 833 833 833 833 0
314 20250508 133000 38233734 833 833 833 833 181
315 20250508 132900 38082961 834 834 834 834 0
316 20250508 132800 38082961 834 834 834 834 0
317 20250508 132700 38082961 834 834 834 834 1
318 20250508 132600 38082127 834 834 834 834 0
319 20250508 132500 38082127 834 834 834 834 0
320 20250508 132400 38082127 834 834 834 834 0
321 20250508 132300 38082127 834 834 834 834 0
322 20250508 132200 38082127 834 834 834 834 0
323 20250508 132100 38082127 834 834 834 834 0
324 20250508 132000 38082127 834 834 834 834 0
325 20250508 131900 38082127 834 834 834 834 1
326 20250508 131800 38081293 833 833 833 833 0
327 20250508 131700 38081293 833 833 833 833 0
328 20250508 131600 38081293 833 833 833 833 0
329 20250508 131500 38081293 833 833 833 833 0
330 20250508 131400 38081293 833 833 833 833 0
331 20250508 131300 38081293 833 833 833 833 0
332 20250508 131200 38081293 833 833 833 833 0
333 20250508 131100 38081293 833 833 833 833 0
334 20250508 131000 38081293 833 833 833 833 0
335 20250508 130900 38081293 833 833 833 833 2
336 20250508 130800 38079627 834 834 834 834 0
337 20250508 130700 38079627 834 834 834 834 1
338 20250508 130600 38078793 834 834 834 834 0
339 20250508 130500 38078793 834 834 834 834 0
340 20250508 130400 38078793 834 834 834 834 0
341 20250508 130300 38078793 834 834 834 834 0
342 20250508 130200 38078793 834 834 834 834 0
343 20250508 130100 38078793 834 834 834 834 1
344 20250508 130000 38077959 834 834 834 834 0
345 20250508 125900 38077959 834 834 834 834 1
346 20250508 125800 38077125 834 834 834 834 0
347 20250508 125700 38077125 834 834 834 834 0
348 20250508 125600 38077125 834 834 834 834 0
349 20250508 125500 38077125 834 834 834 834 0
350 20250508 125400 38077125 834 834 834 834 0
351 20250508 125300 38077125 834 834 834 834 0
352 20250508 125200 38077125 834 833 834 833 191
353 20250508 125100 37918009 834 834 834 834 218
354 20250508 125000 37736197 834 834 834 834 0
355 20250508 124900 37736197 834 834 834 834 0
356 20250508 124800 37736197 834 834 834 834 0
357 20250508 124700 37736197 834 834 834 834 0
358 20250508 124600 37736197 834 834 834 834 0
359 20250508 124500 37736197 834 834 834 834 0
360 20250508 124400 37736197 834 834 834 834 0
361 20250508 124300 37736197 834 834 834 834 0
362 20250508 124200 37736197 834 834 834 834 0
363 20250508 124100 37736197 834 834 834 834 0
364 20250508 124000 37736197 834 834 834 834 0
365 20250508 123900 37736197 834 834 834 834 2
366 20250508 123800 37734529 833 833 833 833 56
367 20250508 123700 37687881 834 834 834 834 15
368 20250508 123600 37675371 834 834 834 834 0
369 20250508 123500 37675371 834 834 834 834 0
370 20250508 123400 37675371 834 834 834 834 0
371 20250508 123300 37675371 834 834 834 834 0
372 20250508 123200 37675371 834 834 834 834 0
373 20250508 123100 37675371 834 834 834 834 0
374 20250508 123000 37675371 834 833 834 833 190
375 20250508 122900 37516989 836 831 836 831 3254
376 20250508 122800 34812059 831 831 831 831 0
377 20250508 122700 34812059 831 831 831 831 12
378 20250508 122600 34802087 831 831 831 831 0
379 20250508 122500 34802087 831 831 831 831 0
380 20250508 122400 34802087 831 831 831 831 0
381 20250508 122300 34802087 831 831 831 831 7
382 20250508 122200 34796270 831 831 831 831 0
383 20250508 122100 34796270 831 831 831 831 60
384 20250508 122000 34746410 831 831 831 831 0
385 20250508 121900 34746410 831 831 831 831 0
386 20250508 121800 34746410 831 831 831 831 0
387 20250508 121700 34746410 831 831 831 831 3
388 20250508 121600 34743917 831 831 831 831 0
389 20250508 121500 34743917 831 831 831 831 0
390 20250508 121400 34743917 831 831 831 831 0
391 20250508 121300 34743917 831 831 831 831 0
392 20250508 121200 34743917 831 831 831 831 0
393 20250508 121100 34743917 831 831 831 831 17
394 20250508 121000 34729790 830 830 830 830 0
395 20250508 120900 34729790 830 830 830 830 0
396 20250508 120800 34729790 830 830 830 830 0
397 20250508 120700 34729790 830 830 830 830 7
398 20250508 120600 34723980 829 829 829 829 0
399 20250508 120500 34723980 829 830 830 829 5
400 20250508 120400 34719831 830 830 830 830 6
401 20250508 120300 34714851 830 830 830 830 0
402 20250508 120200 34714851 830 830 830 830 50
403 20250508 120100 34673351 830 830 830 830 40
404 20250508 120000 34640151 830 830 830 830 122
405 20250508 115900 34538891 830 830 830 830 312
406 20250508 115800 34279931 830 830 830 830 0
407 20250508 115700 34279931 830 830 830 830 532
408 20250508 115600 33838371 830 830 830 830 346
409 20250508 115500 33551191 830 830 830 830 0
410 20250508 115400 33551191 830 830 830 830 421
411 20250508 115300 33201761 830 830 830 830 0
412 20250508 115200 33201761 830 830 830 830 951
413 20250508 115100 32412431 830 830 830 830 0
414 20250508 115000 32412431 830 830 830 830 0
415 20250508 114900 32412431 830 830 830 830 0
416 20250508 114800 32412431 830 830 830 830 0
417 20250508 114700 32412431 830 830 830 830 2
418 20250508 114600 32410771 830 830 830 830 0
419 20250508 114500 32410771 830 830 830 830 0
420 20250508 114400 32410771 830 830 830 830 0
421 20250508 114300 32410771 830 830 830 830 645
422 20250508 114200 31875421 830 830 830 830 0
423 20250508 114100 31875421 830 830 830 830 0
424 20250508 114000 31875421 830 830 830 830 0
425 20250508 113900 31875421 830 830 830 830 0
426 20250508 113800 31875421 830 830 830 830 0
427 20250508 113700 31875421 830 830 830 830 6
428 20250508 113600 31870441 829 829 829 829 0
429 20250508 113500 31870441 829 829 829 829 0
430 20250508 113400 31870441 829 829 829 829 1
431 20250508 113300 31869612 830 830 830 830 0
432 20250508 113200 31869612 830 830 830 830 0
433 20250508 113100 31869612 830 830 830 830 0
434 20250508 113000 31869612 830 830 830 830 0
435 20250508 112900 31869612 830 830 830 830 0
436 20250508 112800 31869612 830 830 830 830 0
437 20250508 112700 31869612 830 830 830 830 3
438 20250508 112600 31867122 830 830 830 830 0
439 20250508 112500 31867122 830 830 830 830 0
440 20250508 112400 31867122 830 830 830 830 0
441 20250508 112300 31867122 830 830 830 830 0
442 20250508 112200 31867122 830 830 830 830 0
443 20250508 112100 31867122 830 830 830 830 0
444 20250508 112000 31867122 830 830 830 830 0
445 20250508 111900 31867122 830 830 830 830 1055
446 20250508 111800 30991472 830 830 830 830 0
447 20250508 111700 30991472 830 830 830 830 1
448 20250508 111600 30990642 830 830 830 830 6
449 20250508 111500 30985662 829 829 829 829 0
450 20250508 111400 30985662 829 829 829 829 0
451 20250508 111300 30985662 829 829 829 829 0
452 20250508 111200 30985662 829 829 829 829 0
453 20250508 111100 30985662 829 829 829 829 1
454 20250508 111000 30984833 830 830 830 830 0
455 20250508 110900 30984833 830 830 830 830 0
456 20250508 110800 30984833 830 830 830 830 0
457 20250508 110700 30984833 830 830 830 830 2
458 20250508 110600 30983173 830 830 830 830 0
459 20250508 110500 30983173 830 830 830 830 0
460 20250508 110400 30983173 830 830 830 830 0
461 20250508 110300 30983173 830 830 830 830 0
462 20250508 110200 30983173 830 830 830 830 0
463 20250508 110100 30983173 830 830 830 830 9
464 20250508 110000 30975703 830 830 830 830 0
465 20250508 105900 30975703 830 830 830 830 0
466 20250508 105800 30975703 830 830 830 830 0
467 20250508 105700 30975703 830 830 830 830 2
468 20250508 105600 30974043 829 829 829 829 0
469 20250508 105500 30974043 829 829 829 829 0
470 20250508 105400 30974043 829 829 829 829 50
471 20250508 105300 30932593 830 830 830 830 0
472 20250508 105200 30932593 830 830 830 830 0
473 20250508 105100 30932593 830 830 830 830 0
474 20250508 105000 30932593 830 830 830 830 0
475 20250508 104900 30932593 830 830 830 830 0
476 20250508 104800 30932593 830 830 830 830 0
477 20250508 104700 30932593 830 830 830 830 5
478 20250508 104600 30928443 830 830 830 830 5
479 20250508 104500 30924293 829 829 829 829 0
480 20250508 104400 30924293 829 829 829 829 2
481 20250508 104300 30922635 830 830 830 830 0
482 20250508 104200 30922635 830 830 830 830 0
483 20250508 104100 30922635 830 830 830 830 0
484 20250508 104000 30922635 830 830 830 830 0
485 20250508 103900 30922635 830 830 830 830 0
486 20250508 103800 30922635 830 830 830 830 0
487 20250508 103700 30922635 830 830 830 830 7
488 20250508 103600 30916825 830 830 830 830 0
489 20250508 103500 30916825 830 830 830 830 0
490 20250508 103400 30916825 830 830 830 830 105
491 20250508 103300 30829675 830 830 830 830 0
492 20250508 103200 30829675 830 830 830 830 529
493 20250508 103100 30390605 828 828 828 828 1
494 20250508 103000 30389777 830 830 830 830 0
495 20250508 102900 30389777 830 830 830 830 0
496 20250508 102800 30389777 830 830 830 830 0
497 20250508 102700 30389777 830 830 830 830 0
498 20250508 102600 30389777 830 830 830 830 0
499 20250508 102500 30389777 830 830 830 830 0
500 20250508 102400 30389777 830 830 830 830 0
501 20250508 102300 30389777 830 830 830 830 0
502 20250508 102200 30389777 830 830 830 830 0
503 20250508 102100 30389777 830 830 830 830 0
504 20250508 102000 30389777 830 830 830 830 10
505 20250508 101900 30381477 830 830 830 830 0
506 20250508 101800 30381477 830 830 830 830 0
507 20250508 101700 30381477 830 830 830 830 0
508 20250508 101600 30381477 830 830 830 830 0
509 20250508 101500 30381477 830 830 830 830 0
510 20250508 101400 30381477 830 830 830 830 0
511 20250508 101300 30381477 830 830 830 830 0
512 20250508 101200 30381477 830 830 830 830 11
513 20250508 101100 30372347 830 830 830 830 0
514 20250508 101000 30372347 830 830 830 830 240
515 20250508 100900 30173147 830 830 830 830 0
516 20250508 100800 30173147 830 830 830 830 0
517 20250508 100700 30173147 830 830 830 830 0
518 20250508 100600 30173147 830 830 830 830 10
519 20250508 100500 30164847 829 828 829 822 9565
520 20250508 100400 22266840 830 830 830 830 0
521 20250508 100300 22266840 830 830 830 830 0
522 20250508 100200 22266840 830 830 830 830 0
523 20250508 100100 22266840 830 830 830 830 1
524 20250508 100000 22266010 829 829 829 829 0
525 20250508 095900 22266010 829 829 829 829 0
526 20250508 095800 22266010 829 829 829 829 536
527 20250508 095700 21821666 829 829 829 829 0
528 20250508 095600 21821666 829 829 829 829 60
529 20250508 095500 21771926 829 829 829 829 0
530 20250508 095400 21771926 829 829 829 829 0
531 20250508 095300 21771926 829 829 829 829 3
532 20250508 095200 21769439 829 829 829 829 227
533 20250508 095100 21581256 829 829 829 829 1
534 20250508 095000 21580427 829 829 829 829 0
535 20250508 094900 21580427 829 829 829 829 98
536 20250508 094800 21499185 829 829 829 829 0
537 20250508 094700 21499185 829 829 829 829 0
538 20250508 094600 21499185 829 829 829 829 0
539 20250508 094500 21499185 829 829 829 829 0
540 20250508 094400 21499185 829 829 829 829 503
541 20250508 094300 21082198 829 829 829 829 0
542 20250508 094200 21082198 829 829 829 829 0
543 20250508 094100 21082198 829 829 829 829 380
544 20250508 094000 20767178 829 829 829 829 1
545 20250508 093900 20766349 829 829 829 829 0
546 20250508 093800 20766349 829 829 829 829 300
547 20250508 093700 20517649 829 829 829 829 0
548 20250508 093600 20517649 829 829 829 829 1
549 20250508 093500 20516820 829 829 829 829 1
550 20250508 093400 20515991 829 829 829 829 2
551 20250508 093300 20514333 829 829 829 829 0
552 20250508 093200 20514333 829 829 829 829 700
553 20250508 093100 19934033 829 828 829 828 576
554 20250508 093000 19457103 828 828 828 828 2
555 20250508 092900 19455447 828 828 828 828 11
556 20250508 092800 19446339 828 828 828 828 4
557 20250508 092700 19443027 828 830 830 828 1102
558 20250508 092600 18529517 830 830 830 830 0
559 20250508 092500 18529517 830 830 830 830 189
560 20250508 092400 18372647 834 832 834 832 300
561 20250508 092300 18122565 833 832 833 832 512
562 20250508 092200 17696281 828 828 828 828 0
563 20250508 092100 17696281 828 828 828 828 0
564 20250508 092000 17696281 828 828 828 828 2540
565 20250508 091900 15593161 825 837 837 821 11541
566 20250508 091800 6033980 836 836 836 836 60
567 20250508 091700 5983820 836 836 836 836 30
568 20250508 091600 5958740 835 836 836 835 500
569 20250508 091500 5541229 837 837 837 837 0
570 20250508 091400 5541229 837 838 838 837 24
571 20250508 091300 5521137 838 838 838 838 50
572 20250508 091200 5479237 838 838 838 838 1
573 20250508 091100 5478399 838 838 838 838 0
574 20250508 091000 5478399 838 838 838 838 0
575 20250508 090900 5478399 838 838 838 838 0
576 20250508 090800 5478399 838 838 838 838 299
577 20250508 090700 5227837 840 840 840 840 1
578 20250508 090600 5226997 837 835 837 835 2
579 20250508 090500 5225325 840 840 840 840 500
580 20250508 090400 4805325 840 840 840 840 3035
581 20250508 090300 2255925 835 835 835 835 63
582 20250508 090200 2203320 835 835 835 835 52
583 20250508 090100 2159900 835 835 835 835 1
584 20250508 090000 2159065 835 825 835 825 2617