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

594
023760/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185200,84654108,594,594,594,594,7333
20250508,185100,84654108,594,594,594,594,0
20250508,185000,84654108,594,594,594,594,0
20250508,184900,84654108,594,594,594,594,0
20250508,184800,84654108,594,594,594,594,0
20250508,184700,84654108,594,594,594,594,0
20250508,184600,84654108,594,594,594,594,0
20250508,184500,84654108,594,594,594,594,0
20250508,184400,84654108,594,594,594,594,0
20250508,184300,84654108,594,594,594,594,0
20250508,184200,84654108,594,594,594,594,0
20250508,184100,84654108,594,594,594,594,0
20250508,184000,84654108,594,594,594,594,0
20250508,183900,84654108,594,594,594,594,0
20250508,183800,84654108,594,594,594,594,0
20250508,183700,84654108,594,594,594,594,0
20250508,183600,84654108,594,594,594,594,0
20250508,183500,84654108,594,594,594,594,0
20250508,183400,84654108,594,594,594,594,0
20250508,183300,84654108,594,594,594,594,0
20250508,183200,84654108,594,594,594,594,0
20250508,183100,84654108,594,594,594,594,0
20250508,183000,84654108,594,594,594,594,0
20250508,182900,84654108,594,594,594,594,0
20250508,182800,84654108,594,594,594,594,0
20250508,182700,84654108,594,594,594,594,0
20250508,182600,84654108,594,594,594,594,0
20250508,182500,84654108,594,594,594,594,0
20250508,182400,84654108,594,594,594,594,0
20250508,182300,84654108,594,594,594,594,0
20250508,182200,84654108,594,594,594,594,7333
20250508,182100,84654108,594,594,594,594,0
20250508,182000,84654108,594,594,594,594,0
20250508,181900,84654108,594,594,594,594,0
20250508,181800,84654108,594,594,594,594,0
20250508,181700,84654108,594,594,594,594,0
20250508,181600,84654108,594,594,594,594,0
20250508,181500,84654108,594,594,594,594,0
20250508,181400,84654108,594,594,594,594,0
20250508,181300,84654108,594,594,594,594,0
20250508,181200,84654108,594,594,594,594,0
20250508,181100,84654108,594,594,594,594,0
20250508,181000,84654108,594,594,594,594,0
20250508,180900,84654108,594,594,594,594,0
20250508,180800,84654108,594,594,594,594,0
20250508,180700,84654108,594,594,594,594,0
20250508,180600,84654108,594,594,594,594,0
20250508,180500,84654108,594,594,594,594,0
20250508,180400,84654108,594,594,594,594,0
20250508,180300,84654108,594,594,594,594,0
20250508,180200,84654108,594,594,594,594,0
20250508,180100,84654108,594,594,594,594,0
20250508,180000,84654108,594,594,594,594,0
20250508,175900,84654108,594,594,594,594,0
20250508,175800,84654108,594,594,594,594,0
20250508,175700,84654108,594,594,594,594,0
20250508,175600,84654108,594,594,594,594,0
20250508,175500,84654108,594,594,594,594,0
20250508,175400,84654108,594,594,594,594,0
20250508,175300,84654108,594,594,594,594,0
20250508,175200,84654108,594,594,594,594,7333
20250508,175100,84654108,594,594,594,594,0
20250508,175000,84654108,594,594,594,594,0
20250508,174900,84654108,594,594,594,594,0
20250508,174800,84654108,594,594,594,594,0
20250508,174700,84654108,594,594,594,594,0
20250508,174600,84654108,594,594,594,594,0
20250508,174500,84654108,594,594,594,594,0
20250508,174400,84654108,594,594,594,594,0
20250508,174300,84654108,594,594,594,594,0
20250508,174200,84654108,594,594,594,594,0
20250508,174100,84654108,594,594,594,594,0
20250508,174000,84654108,594,594,594,594,0
20250508,173900,84654108,594,594,594,594,0
20250508,173800,84654108,594,594,594,594,0
20250508,173700,84654108,594,594,594,594,0
20250508,173600,84654108,594,594,594,594,0
20250508,173500,84654108,594,594,594,594,0
20250508,173400,84654108,594,594,594,594,0
20250508,173300,84654108,594,594,594,594,0
20250508,173200,84654108,594,594,594,594,0
20250508,173100,84654108,594,594,594,594,0
20250508,173000,84654108,594,594,594,594,0
20250508,172900,84654108,594,594,594,594,0
20250508,172800,84654108,594,594,594,594,0
20250508,172700,84654108,594,594,594,594,0
20250508,172600,84654108,594,594,594,594,0
20250508,172500,84654108,594,594,594,594,0
20250508,172400,84654108,594,594,594,594,0
20250508,172300,84654108,594,594,594,594,0
20250508,172200,84654108,594,594,594,594,7333
20250508,172100,84654108,594,594,594,594,0
20250508,172000,84654108,594,594,594,594,0
20250508,171900,84654108,594,594,594,594,0
20250508,171800,84654108,594,594,594,594,0
20250508,171700,84654108,594,594,594,594,0
20250508,171600,84654108,594,594,594,594,0
20250508,171500,84654108,594,594,594,594,0
20250508,171400,84654108,594,594,594,594,0
20250508,171300,84654108,594,594,594,594,0
20250508,171200,84654108,594,594,594,594,0
20250508,171100,84654108,594,594,594,594,0
20250508,171000,84654108,594,594,594,594,0
20250508,170900,84654108,594,594,594,594,0
20250508,170800,84654108,594,594,594,594,0
20250508,170700,84654108,594,594,594,594,0
20250508,170600,84654108,594,594,594,594,0
20250508,170500,84654108,594,594,594,594,0
20250508,170400,84654108,594,594,594,594,0
20250508,170300,84654108,594,594,594,594,0
20250508,170200,84654108,594,594,594,594,0
20250508,170100,84654108,594,594,594,594,0
20250508,170000,84654108,594,594,594,594,0
20250508,165900,84654108,594,594,594,594,0
20250508,165800,84654108,594,594,594,594,0
20250508,165700,84654108,594,594,594,594,0
20250508,165600,84654108,594,594,594,594,0
20250508,165500,84654108,594,594,594,594,0
20250508,165400,84654108,594,594,594,594,0
20250508,165300,84654108,594,594,594,594,0
20250508,165200,84654108,594,594,594,594,7333
20250508,165100,84654108,594,594,594,594,0
20250508,165000,84654108,594,594,594,594,0
20250508,164900,84654108,594,594,594,594,0
20250508,164800,84654108,594,594,594,594,0
20250508,164700,84654108,594,594,594,594,0
20250508,164600,84654108,594,594,594,594,0
20250508,164500,84654108,594,594,594,594,0
20250508,164400,84654108,594,594,594,594,0
20250508,164300,84654108,594,594,594,594,0
20250508,164200,84654108,594,594,594,594,0
20250508,164100,84654108,594,594,594,594,0
20250508,164000,84654108,594,594,594,594,0
20250508,163900,84654108,594,594,594,594,0
20250508,163800,84654108,594,594,594,594,0
20250508,163700,84654108,594,594,594,594,0
20250508,163600,84654108,594,594,594,594,0
20250508,163500,84654108,594,594,594,594,0
20250508,163400,84654108,594,594,594,594,0
20250508,163300,84654108,594,594,594,594,0
20250508,163200,84654108,594,594,594,594,0
20250508,163100,84654108,594,594,594,594,0
20250508,163000,84654108,594,594,594,594,0
20250508,162900,84654108,594,594,594,594,0
20250508,162800,84654108,594,594,594,594,0
20250508,162700,84654108,594,594,594,594,0
20250508,162600,84654108,594,594,594,594,0
20250508,162500,84654108,594,594,594,594,0
20250508,162400,84654108,594,594,594,594,0
20250508,162300,84654108,594,594,594,594,0
20250508,162200,84654108,594,594,594,594,7333
20250508,162100,84654108,594,594,594,594,0
20250508,162000,84654108,594,594,594,594,0
20250508,161900,84654108,594,594,594,594,0
20250508,161800,84654108,594,594,594,594,0
20250508,161700,84654108,594,594,594,594,0
20250508,161600,84654108,594,594,594,594,0
20250508,161500,84654108,594,594,594,594,0
20250508,161400,84654108,594,594,594,594,0
20250508,161300,84654108,594,594,594,594,0
20250508,161200,84654108,594,594,594,594,0
20250508,161100,84654108,594,594,594,594,0
20250508,161000,84654108,594,594,594,594,0
20250508,160900,84654108,594,594,594,594,0
20250508,160800,84654108,594,594,594,594,0
20250508,160700,84654108,594,594,594,594,0
20250508,160600,84654108,594,594,594,594,0
20250508,160500,84654108,594,594,594,594,0
20250508,160400,84654108,594,594,594,594,0
20250508,160300,84654108,594,594,594,594,0
20250508,160200,84654108,594,594,594,594,0
20250508,160100,84654108,594,594,594,594,0
20250508,160000,84654108,594,594,594,594,0
20250508,155900,84654108,594,594,594,594,0
20250508,155800,84654108,594,594,594,594,0
20250508,155700,84654108,594,594,594,594,0
20250508,155600,84654108,594,594,594,594,0
20250508,155500,84654108,594,594,594,594,0
20250508,155400,84654108,594,594,594,594,0
20250508,155300,84654108,594,594,594,594,0
20250508,155200,84654108,594,594,594,594,7333
20250508,155100,84654108,594,594,594,594,0
20250508,155000,84654108,594,594,594,594,0
20250508,154900,84654108,594,594,594,594,0
20250508,154800,84654108,594,594,594,594,0
20250508,154700,84654108,594,594,594,594,0
20250508,154600,84654108,594,594,594,594,0
20250508,154500,84654108,594,594,594,594,0
20250508,154400,84654108,594,594,594,594,0
20250508,154300,84654108,594,594,594,594,0
20250508,154200,84654108,594,594,594,594,0
20250508,154100,84654108,594,594,594,594,0
20250508,154000,84654108,594,594,594,594,0
20250508,153900,84654108,594,594,594,594,0
20250508,153800,84654108,594,594,594,594,0
20250508,153700,84654108,594,594,594,594,0
20250508,153600,84654108,594,594,594,594,0
20250508,153500,84654108,594,594,594,594,0
20250508,153400,84654108,594,594,594,594,0
20250508,153300,84654108,594,594,594,594,0
20250508,153200,84654108,594,594,594,594,0
20250508,153100,84654108,594,594,594,594,0
20250508,153000,84654108,594,594,594,594,7333
20250508,152900,80298306,598,598,598,598,0
20250508,152800,80298306,598,598,598,598,0
20250508,152700,80298306,598,598,598,598,0
20250508,152600,80298306,598,598,598,598,0
20250508,152500,80298306,598,598,598,598,0
20250508,152400,80298306,598,598,598,598,0
20250508,152300,80298306,598,598,598,598,0
20250508,152200,80298306,598,598,598,598,0
20250508,152100,80298306,598,598,598,598,0
20250508,152000,80298306,598,598,598,598,0
20250508,151900,80298306,598,598,598,598,0
20250508,151800,80298306,598,598,598,598,0
20250508,151700,80298306,598,598,598,598,0
20250508,151600,80298306,598,598,598,598,2
20250508,151500,80297110,597,597,597,597,0
20250508,151400,80297110,597,597,597,597,22
20250508,151300,80283976,598,598,598,598,0
20250508,151200,80283976,598,598,598,598,4
20250508,151100,80281584,597,597,597,597,0
20250508,151000,80281584,597,598,598,597,129
20250508,150900,80204568,598,598,598,598,0
20250508,150800,80204568,598,598,598,598,852
20250508,150700,79695072,597,597,597,597,1201
20250508,150600,78978075,597,598,598,597,401
20250508,150500,78738344,598,598,598,598,0
20250508,150400,78738344,598,598,598,598,0
20250508,150300,78738344,598,598,598,598,0
20250508,150200,78738344,598,598,598,598,1
20250508,150100,78737746,598,598,598,598,0
20250508,150000,78737746,598,598,598,598,0
20250508,145900,78737746,598,598,598,598,0
20250508,145800,78737746,598,598,598,598,0
20250508,145700,78737746,598,598,598,598,4
20250508,145600,78735354,598,598,598,598,0
20250508,145500,78735354,598,598,598,598,0
20250508,145400,78735354,598,598,598,598,4
20250508,145300,78732962,597,597,597,597,0
20250508,145200,78732962,597,597,597,597,46
20250508,145100,78705500,598,598,598,598,0
20250508,145000,78705500,598,598,598,598,0
20250508,144900,78705500,598,598,598,598,0
20250508,144800,78705500,598,598,598,598,0
20250508,144700,78705500,598,598,598,598,2
20250508,144600,78704304,597,597,597,597,0
20250508,144500,78704304,597,597,597,597,0
20250508,144400,78704304,597,597,597,597,0
20250508,144300,78704304,597,597,597,597,5
20250508,144200,78701319,597,597,597,597,4
20250508,144100,78698931,598,598,598,598,67
20250508,144000,78658865,598,598,598,598,1
20250508,143900,78658267,597,597,597,597,0
20250508,143800,78658267,597,597,597,597,18
20250508,143700,78647521,598,598,598,598,0
20250508,143600,78647521,598,598,598,598,0
20250508,143500,78647521,598,598,598,598,0
20250508,143400,78647521,598,598,598,598,0
20250508,143300,78647521,598,598,598,598,1
20250508,143200,78646923,598,598,598,598,34
20250508,143100,78626591,598,598,598,598,0
20250508,143000,78626591,598,598,598,598,0
20250508,142900,78626591,598,598,598,598,0
20250508,142800,78626591,598,598,598,598,0
20250508,142700,78626591,598,598,598,598,0
20250508,142600,78626591,598,598,598,598,0
20250508,142500,78626591,598,598,598,598,26
20250508,142400,78611043,598,598,598,598,0
20250508,142300,78611043,598,597,598,597,448
20250508,142200,78343324,596,596,596,596,0
20250508,142100,78343324,596,596,596,596,1
20250508,142000,78342728,596,596,596,596,0
20250508,141900,78342728,596,596,596,596,0
20250508,141800,78342728,596,596,596,596,0
20250508,141700,78342728,596,596,596,596,130
20250508,141600,78265248,596,596,596,596,130
20250508,141500,78187768,596,596,596,596,10
20250508,141400,78181808,596,596,596,596,120
20250508,141300,78110288,596,596,596,596,86
20250508,141200,78059032,596,596,596,596,361
20250508,141100,77843876,596,596,596,596,0
20250508,141000,77843876,596,596,596,596,0
20250508,140900,77843876,596,596,596,596,0
20250508,140800,77843876,596,596,596,596,0
20250508,140700,77843876,596,596,596,596,0
20250508,140600,77843876,596,596,596,596,0
20250508,140500,77843876,596,596,596,596,0
20250508,140400,77843876,596,596,596,596,2
20250508,140300,77842684,595,595,595,595,0
20250508,140200,77842684,595,595,595,595,300
20250508,140100,77664184,595,595,595,595,0
20250508,140000,77664184,595,595,595,595,0
20250508,135900,77664184,595,595,595,595,0
20250508,135800,77664184,595,595,595,595,0
20250508,135700,77664184,595,595,595,595,5
20250508,135600,77661209,595,595,595,595,0
20250508,135500,77661209,595,595,595,595,500
20250508,135400,77363709,596,596,596,596,0
20250508,135300,77363709,596,596,596,596,0
20250508,135200,77363709,596,596,596,596,17
20250508,135100,77353577,596,595,596,595,613
20250508,135000,76988829,595,595,595,595,6300
20250508,134900,73240329,595,595,595,595,1032
20250508,134800,72626289,596,596,596,596,1
20250508,134700,72625693,595,595,595,595,0
20250508,134600,72625693,595,595,595,595,0
20250508,134500,72625693,595,595,595,595,1242
20250508,134400,71886703,595,596,596,595,410
20250508,134300,71642567,596,596,596,596,0
20250508,134200,71642567,596,596,596,596,0
20250508,134100,71642567,596,596,596,596,0
20250508,134000,71642567,596,596,596,596,0
20250508,133900,71642567,596,596,596,596,0
20250508,133800,71642567,596,596,596,596,0
20250508,133700,71642567,596,596,596,596,500
20250508,133600,71344567,596,596,596,596,0
20250508,133500,71344567,596,596,596,596,3000
20250508,133400,69556567,597,597,597,597,0
20250508,133300,69556567,597,597,597,597,0
20250508,133200,69556567,597,597,597,597,1
20250508,133100,69555970,596,596,596,596,3879
20250508,133000,67244086,597,597,597,597,0
20250508,132900,67244086,597,597,597,597,0
20250508,132800,67244086,597,597,597,597,10
20250508,132700,67238116,597,597,597,597,4
20250508,132600,67235728,597,597,597,597,0
20250508,132500,67235728,597,597,597,597,0
20250508,132400,67235728,597,597,597,597,0
20250508,132300,67235728,597,597,597,597,0
20250508,132200,67235728,597,597,597,597,0
20250508,132100,67235728,597,597,597,597,0
20250508,132000,67235728,597,597,597,597,0
20250508,131900,67235728,597,597,597,597,807
20250508,131800,66753949,597,597,597,597,0
20250508,131700,66753949,597,597,597,597,5
20250508,131600,66750964,597,597,597,597,323
20250508,131500,66558133,597,597,597,597,0
20250508,131400,66558133,597,597,597,597,10
20250508,131300,66552163,597,597,597,597,0
20250508,131200,66552163,597,596,597,596,331
20250508,131100,66354880,597,597,597,597,0
20250508,131000,66354880,597,597,597,597,0
20250508,130900,66354880,597,597,597,597,391
20250508,130800,66121453,597,597,597,597,2779
20250508,130700,64462390,598,598,598,598,0
20250508,130600,64462390,598,598,598,598,0
20250508,130500,64462390,598,598,598,598,100
20250508,130400,64402590,598,598,598,598,1685
20250508,130300,63394960,598,598,598,598,0
20250508,130200,63394960,598,598,598,598,38
20250508,130100,63372236,599,599,599,599,1
20250508,130000,63371637,599,599,599,599,0
20250508,125900,63371637,599,599,599,599,25
20250508,125800,63356662,599,599,599,599,0
20250508,125700,63356662,599,599,599,599,0
20250508,125600,63356662,599,599,599,599,0
20250508,125500,63356662,599,599,599,599,20
20250508,125400,63344682,599,599,599,599,0
20250508,125300,63344682,599,599,599,599,0
20250508,125200,63344682,599,599,599,599,0
20250508,125100,63344682,599,599,599,599,0
20250508,125000,63344682,599,599,599,599,50
20250508,124900,63314732,599,599,599,599,0
20250508,124800,63314732,599,599,599,599,0
20250508,124700,63314732,599,599,599,599,779
20250508,124600,62848111,598,598,598,598,0
20250508,124500,62848111,598,598,598,597,403
20250508,124400,62607360,599,599,599,599,8
20250508,124300,62602568,599,599,599,599,10
20250508,124200,62596578,599,599,599,599,10
20250508,124100,62590588,598,598,598,598,0
20250508,124000,62590588,598,598,598,598,2470
20250508,123900,61113528,598,598,598,598,101
20250508,123800,61053130,599,599,599,599,958
20250508,123700,60479288,598,598,598,598,90
20250508,123600,60425468,597,598,598,597,722
20250508,123500,59993716,598,598,598,598,0
20250508,123400,59993716,598,598,598,598,0
20250508,123300,59993716,598,598,598,598,1212
20250508,123200,59268940,598,598,598,598,0
20250508,123100,59268940,598,598,598,598,0
20250508,123000,59268940,598,598,598,598,0
20250508,122900,59268940,598,598,598,598,0
20250508,122800,59268940,598,598,598,598,0
20250508,122700,59268940,598,598,598,598,0
20250508,122600,59268940,598,599,599,597,2983
20250508,122500,57486953,599,599,599,599,0
20250508,122400,57486953,599,599,599,599,0
20250508,122300,57486953,599,599,599,599,459
20250508,122200,57212012,599,599,599,599,0
20250508,122100,57212012,599,599,599,599,200
20250508,122000,57092212,599,599,599,599,0
20250508,121900,57092212,599,599,599,599,200
20250508,121800,56972412,599,599,599,599,0
20250508,121700,56972412,599,599,599,599,1
20250508,121600,56971813,599,599,599,599,0
20250508,121500,56971813,599,599,599,599,0
20250508,121400,56971813,599,599,599,599,0
20250508,121300,56971813,599,599,599,599,116
20250508,121200,56902329,599,599,599,599,0
20250508,121100,56902329,599,599,599,599,0
20250508,121000,56902329,599,599,599,599,0
20250508,120900,56902329,599,599,599,599,100
20250508,120800,56842429,599,599,599,599,0
20250508,120700,56842429,599,599,599,599,500
20250508,120600,56542929,598,599,599,598,312
20250508,120500,56356053,599,599,599,599,300
20250508,120400,56176353,599,599,599,599,0
20250508,120300,56176353,599,599,599,599,0
20250508,120200,56176353,599,599,599,599,0
20250508,120100,56176353,599,599,599,599,0
20250508,120000,56176353,599,598,599,598,166
20250508,115900,56077084,599,599,599,599,0
20250508,115800,56077084,599,599,599,599,0
20250508,115700,56077084,599,599,599,599,1
20250508,115600,56076485,598,598,598,598,0
20250508,115500,56076485,598,598,598,598,0
20250508,115400,56076485,598,598,598,598,10
20250508,115300,56070505,598,598,598,598,15
20250508,115200,56061535,599,599,599,599,0
20250508,115100,56061535,599,599,599,599,0
20250508,115000,56061535,599,599,599,599,0
20250508,114900,56061535,599,599,599,599,0
20250508,114800,56061535,599,599,599,599,201
20250508,114700,55941136,598,598,598,598,0
20250508,114600,55941136,598,598,598,598,0
20250508,114500,55941136,598,599,599,598,825
20250508,114400,55447586,599,599,599,599,115
20250508,114300,55378701,599,599,599,599,0
20250508,114200,55378701,599,599,599,599,10
20250508,114100,55372711,599,599,599,599,3
20250508,114000,55370914,599,599,599,599,16
20250508,113900,55361330,599,599,599,599,3
20250508,113800,55359533,599,599,599,599,8300
20250508,113700,50387833,599,599,599,599,0
20250508,113600,50387833,599,599,599,599,10
20250508,113500,50381843,599,599,599,599,12
20250508,113400,50374655,599,599,599,599,0
20250508,113300,50374655,599,599,599,599,0
20250508,113200,50374655,599,599,599,599,0
20250508,113100,50374655,599,599,599,599,0
20250508,113000,50374655,599,599,599,599,0
20250508,112900,50374655,599,599,599,599,1
20250508,112800,50374056,598,598,598,598,0
20250508,112700,50374056,598,598,598,598,0
20250508,112600,50374056,598,598,598,598,13
20250508,112500,50366282,598,598,598,598,0
20250508,112400,50366282,598,599,599,598,162
20250508,112300,50269394,599,599,599,599,0
20250508,112200,50269394,599,599,599,599,0
20250508,112100,50269394,599,599,599,599,0
20250508,112000,50269394,599,599,599,599,10
20250508,111900,50263404,599,599,599,599,6
20250508,111800,50259810,599,599,599,599,10
20250508,111700,50253820,598,598,598,598,100
20250508,111600,50194020,599,599,599,599,0
20250508,111500,50194020,599,599,599,599,70
20250508,111400,50152090,599,598,599,598,2898
20250508,111300,48418087,599,599,599,599,0
20250508,111200,48418087,599,599,599,599,10
20250508,111100,48412097,599,599,599,599,0
20250508,111000,48412097,599,599,599,599,0
20250508,110900,48412097,599,599,599,599,16
20250508,110800,48402513,598,598,598,598,0
20250508,110700,48402513,598,598,598,598,1
20250508,110600,48401915,599,599,599,599,0
20250508,110500,48401915,599,599,599,599,0
20250508,110400,48401915,599,599,599,599,0
20250508,110300,48401915,599,599,599,599,1
20250508,110200,48401316,599,599,599,599,0
20250508,110100,48401316,599,599,599,599,1713
20250508,110000,47375229,599,599,599,599,5
20250508,105900,47372234,598,598,598,598,0
20250508,105800,47372234,598,598,598,598,0
20250508,105700,47372234,598,599,599,598,1438
20250508,105600,46511310,598,598,598,598,1
20250508,105500,46510712,598,598,598,598,0
20250508,105400,46510712,598,598,598,598,550
20250508,105300,46181812,598,598,598,598,448
20250508,105200,45913908,598,598,598,598,100
20250508,105100,45854108,598,598,598,598,0
20250508,105000,45854108,598,598,598,598,752
20250508,104900,45404412,598,598,598,598,1993
20250508,104800,44212598,598,598,598,598,0
20250508,104700,44212598,598,598,598,598,1000
20250508,104600,43614598,598,598,598,598,8
20250508,104500,43609814,598,598,598,598,0
20250508,104400,43609814,598,598,598,598,1
20250508,104300,43609216,597,597,597,597,0
20250508,104200,43609216,597,597,597,597,0
20250508,104100,43609216,597,597,597,597,0
20250508,104000,43609216,597,597,597,597,1
20250508,103900,43608619,598,598,598,598,295
20250508,103800,43432209,598,598,598,598,1476
20250508,103700,42549561,598,598,598,598,264
20250508,103600,42391689,598,598,598,598,129
20250508,103500,42314547,598,598,598,598,0
20250508,103400,42314547,598,598,598,598,0
20250508,103300,42314547,598,597,598,597,1001
20250508,103200,41715950,598,598,598,598,581
20250508,103100,41368512,598,598,598,598,369
20250508,103000,41147850,597,597,597,597,444
20250508,102900,40882782,598,598,598,598,0
20250508,102800,40882782,598,598,598,598,10
20250508,102700,40876802,597,597,597,597,0
20250508,102600,40876802,597,597,597,597,100
20250508,102500,40817102,597,597,597,597,0
20250508,102400,40817102,597,597,597,597,0
20250508,102300,40817102,597,597,597,597,0
20250508,102200,40817102,597,597,597,597,1110
20250508,102100,40154432,597,597,597,597,0
20250508,102000,40154432,597,597,597,597,0
20250508,101900,40154432,597,597,597,597,1
20250508,101800,40153835,596,596,596,596,0
20250508,101700,40153835,596,596,596,596,100
20250508,101600,40094235,597,597,597,597,0
20250508,101500,40094235,597,597,597,597,0
20250508,101400,40094235,597,597,597,597,0
20250508,101300,40094235,597,597,597,597,982
20250508,101200,39507981,597,597,597,597,1002
20250508,101100,38909787,597,597,597,597,0
20250508,101000,38909787,597,597,597,596,426
20250508,100900,38655666,597,597,597,597,204
20250508,100800,38533878,597,597,597,597,23
20250508,100700,38520147,597,597,597,597,0
20250508,100600,38520147,597,597,597,597,8
20250508,100500,38515371,597,597,597,597,241
20250508,100400,38371494,598,598,598,598,280
20250508,100300,38204054,598,598,598,598,6
20250508,100200,38200466,598,598,598,598,2
20250508,100100,38199270,598,598,598,598,3
20250508,100000,38197476,597,597,597,597,0
20250508,095900,38197476,597,597,597,597,0
20250508,095800,38197476,597,597,597,597,0
20250508,095700,38197476,597,597,597,597,2
20250508,095600,38196282,597,598,598,597,18
20250508,095500,38185531,598,596,598,596,14
20250508,095400,38177171,596,596,596,596,0
20250508,095300,38177171,596,596,596,596,0
20250508,095200,38177171,596,596,596,596,0
20250508,095100,38177171,596,596,596,596,0
20250508,095000,38177171,596,596,596,596,2
20250508,094900,38175979,597,597,597,597,0
20250508,094800,38175979,597,597,597,597,100
20250508,094700,38116279,596,596,596,596,1
20250508,094600,38115683,596,596,596,596,13
20250508,094500,38107935,596,596,596,596,72
20250508,094400,38065023,596,596,596,596,43
20250508,094300,38039395,596,596,596,596,1208
20250508,094200,37319427,596,596,596,596,566
20250508,094100,36982091,596,596,596,596,3
20250508,094000,36980303,596,596,596,596,174
20250508,093900,36876599,596,596,596,596,0
20250508,093800,36876599,596,596,596,596,4
20250508,093700,36874215,596,596,596,596,84
20250508,093600,36824151,596,595,596,595,1009
20250508,093500,36222788,596,596,596,596,200
20250508,093400,36103588,596,596,596,596,0
20250508,093300,36103588,596,596,596,595,915
20250508,093200,35558249,595,596,596,595,1003
20250508,093100,34960464,596,596,596,596,10
20250508,093000,34954504,596,596,596,596,0
20250508,092900,34954504,596,596,596,596,0
20250508,092800,34954504,596,596,596,596,0
20250508,092700,34954504,596,595,596,595,11
20250508,092600,34947951,596,596,596,596,0
20250508,092500,34947951,596,596,596,596,0
20250508,092400,34947951,596,596,596,596,0
20250508,092300,34947951,596,596,596,596,35
20250508,092200,34927091,596,596,596,596,0
20250508,092100,34927091,596,595,596,595,161
20250508,092000,34831295,594,595,596,594,1795
20250508,091900,33763587,596,596,596,596,16
20250508,091800,33754051,595,595,595,595,0
20250508,091700,33754051,595,595,595,595,0
20250508,091600,33754051,595,595,595,595,160
20250508,091500,33658851,596,596,596,596,11
20250508,091400,33652295,595,595,595,595,1
20250508,091300,33651700,595,595,595,595,1531
20250508,091200,32740755,596,596,596,596,10
20250508,091100,32734795,595,596,596,595,1001
20250508,091000,32139199,594,595,595,594,601
20250508,090900,31781959,595,595,595,595,0
20250508,090800,31781959,595,595,595,595,1
20250508,090700,31781364,595,594,595,594,3251
20250508,090600,29847024,594,594,594,592,184
20250508,090500,29737793,595,595,595,595,2018
20250508,090400,28537083,595,595,595,595,6948
20250508,090300,24403023,599,599,599,599,0
20250508,090200,24403023,599,595,599,595,5
20250508,090100,24400040,590,590,590,590,17423
20250508,090000,14120470,590,590,590,590,23933
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185200 84654108 594 594 594 594 7333
3 20250508 185100 84654108 594 594 594 594 0
4 20250508 185000 84654108 594 594 594 594 0
5 20250508 184900 84654108 594 594 594 594 0
6 20250508 184800 84654108 594 594 594 594 0
7 20250508 184700 84654108 594 594 594 594 0
8 20250508 184600 84654108 594 594 594 594 0
9 20250508 184500 84654108 594 594 594 594 0
10 20250508 184400 84654108 594 594 594 594 0
11 20250508 184300 84654108 594 594 594 594 0
12 20250508 184200 84654108 594 594 594 594 0
13 20250508 184100 84654108 594 594 594 594 0
14 20250508 184000 84654108 594 594 594 594 0
15 20250508 183900 84654108 594 594 594 594 0
16 20250508 183800 84654108 594 594 594 594 0
17 20250508 183700 84654108 594 594 594 594 0
18 20250508 183600 84654108 594 594 594 594 0
19 20250508 183500 84654108 594 594 594 594 0
20 20250508 183400 84654108 594 594 594 594 0
21 20250508 183300 84654108 594 594 594 594 0
22 20250508 183200 84654108 594 594 594 594 0
23 20250508 183100 84654108 594 594 594 594 0
24 20250508 183000 84654108 594 594 594 594 0
25 20250508 182900 84654108 594 594 594 594 0
26 20250508 182800 84654108 594 594 594 594 0
27 20250508 182700 84654108 594 594 594 594 0
28 20250508 182600 84654108 594 594 594 594 0
29 20250508 182500 84654108 594 594 594 594 0
30 20250508 182400 84654108 594 594 594 594 0
31 20250508 182300 84654108 594 594 594 594 0
32 20250508 182200 84654108 594 594 594 594 7333
33 20250508 182100 84654108 594 594 594 594 0
34 20250508 182000 84654108 594 594 594 594 0
35 20250508 181900 84654108 594 594 594 594 0
36 20250508 181800 84654108 594 594 594 594 0
37 20250508 181700 84654108 594 594 594 594 0
38 20250508 181600 84654108 594 594 594 594 0
39 20250508 181500 84654108 594 594 594 594 0
40 20250508 181400 84654108 594 594 594 594 0
41 20250508 181300 84654108 594 594 594 594 0
42 20250508 181200 84654108 594 594 594 594 0
43 20250508 181100 84654108 594 594 594 594 0
44 20250508 181000 84654108 594 594 594 594 0
45 20250508 180900 84654108 594 594 594 594 0
46 20250508 180800 84654108 594 594 594 594 0
47 20250508 180700 84654108 594 594 594 594 0
48 20250508 180600 84654108 594 594 594 594 0
49 20250508 180500 84654108 594 594 594 594 0
50 20250508 180400 84654108 594 594 594 594 0
51 20250508 180300 84654108 594 594 594 594 0
52 20250508 180200 84654108 594 594 594 594 0
53 20250508 180100 84654108 594 594 594 594 0
54 20250508 180000 84654108 594 594 594 594 0
55 20250508 175900 84654108 594 594 594 594 0
56 20250508 175800 84654108 594 594 594 594 0
57 20250508 175700 84654108 594 594 594 594 0
58 20250508 175600 84654108 594 594 594 594 0
59 20250508 175500 84654108 594 594 594 594 0
60 20250508 175400 84654108 594 594 594 594 0
61 20250508 175300 84654108 594 594 594 594 0
62 20250508 175200 84654108 594 594 594 594 7333
63 20250508 175100 84654108 594 594 594 594 0
64 20250508 175000 84654108 594 594 594 594 0
65 20250508 174900 84654108 594 594 594 594 0
66 20250508 174800 84654108 594 594 594 594 0
67 20250508 174700 84654108 594 594 594 594 0
68 20250508 174600 84654108 594 594 594 594 0
69 20250508 174500 84654108 594 594 594 594 0
70 20250508 174400 84654108 594 594 594 594 0
71 20250508 174300 84654108 594 594 594 594 0
72 20250508 174200 84654108 594 594 594 594 0
73 20250508 174100 84654108 594 594 594 594 0
74 20250508 174000 84654108 594 594 594 594 0
75 20250508 173900 84654108 594 594 594 594 0
76 20250508 173800 84654108 594 594 594 594 0
77 20250508 173700 84654108 594 594 594 594 0
78 20250508 173600 84654108 594 594 594 594 0
79 20250508 173500 84654108 594 594 594 594 0
80 20250508 173400 84654108 594 594 594 594 0
81 20250508 173300 84654108 594 594 594 594 0
82 20250508 173200 84654108 594 594 594 594 0
83 20250508 173100 84654108 594 594 594 594 0
84 20250508 173000 84654108 594 594 594 594 0
85 20250508 172900 84654108 594 594 594 594 0
86 20250508 172800 84654108 594 594 594 594 0
87 20250508 172700 84654108 594 594 594 594 0
88 20250508 172600 84654108 594 594 594 594 0
89 20250508 172500 84654108 594 594 594 594 0
90 20250508 172400 84654108 594 594 594 594 0
91 20250508 172300 84654108 594 594 594 594 0
92 20250508 172200 84654108 594 594 594 594 7333
93 20250508 172100 84654108 594 594 594 594 0
94 20250508 172000 84654108 594 594 594 594 0
95 20250508 171900 84654108 594 594 594 594 0
96 20250508 171800 84654108 594 594 594 594 0
97 20250508 171700 84654108 594 594 594 594 0
98 20250508 171600 84654108 594 594 594 594 0
99 20250508 171500 84654108 594 594 594 594 0
100 20250508 171400 84654108 594 594 594 594 0
101 20250508 171300 84654108 594 594 594 594 0
102 20250508 171200 84654108 594 594 594 594 0
103 20250508 171100 84654108 594 594 594 594 0
104 20250508 171000 84654108 594 594 594 594 0
105 20250508 170900 84654108 594 594 594 594 0
106 20250508 170800 84654108 594 594 594 594 0
107 20250508 170700 84654108 594 594 594 594 0
108 20250508 170600 84654108 594 594 594 594 0
109 20250508 170500 84654108 594 594 594 594 0
110 20250508 170400 84654108 594 594 594 594 0
111 20250508 170300 84654108 594 594 594 594 0
112 20250508 170200 84654108 594 594 594 594 0
113 20250508 170100 84654108 594 594 594 594 0
114 20250508 170000 84654108 594 594 594 594 0
115 20250508 165900 84654108 594 594 594 594 0
116 20250508 165800 84654108 594 594 594 594 0
117 20250508 165700 84654108 594 594 594 594 0
118 20250508 165600 84654108 594 594 594 594 0
119 20250508 165500 84654108 594 594 594 594 0
120 20250508 165400 84654108 594 594 594 594 0
121 20250508 165300 84654108 594 594 594 594 0
122 20250508 165200 84654108 594 594 594 594 7333
123 20250508 165100 84654108 594 594 594 594 0
124 20250508 165000 84654108 594 594 594 594 0
125 20250508 164900 84654108 594 594 594 594 0
126 20250508 164800 84654108 594 594 594 594 0
127 20250508 164700 84654108 594 594 594 594 0
128 20250508 164600 84654108 594 594 594 594 0
129 20250508 164500 84654108 594 594 594 594 0
130 20250508 164400 84654108 594 594 594 594 0
131 20250508 164300 84654108 594 594 594 594 0
132 20250508 164200 84654108 594 594 594 594 0
133 20250508 164100 84654108 594 594 594 594 0
134 20250508 164000 84654108 594 594 594 594 0
135 20250508 163900 84654108 594 594 594 594 0
136 20250508 163800 84654108 594 594 594 594 0
137 20250508 163700 84654108 594 594 594 594 0
138 20250508 163600 84654108 594 594 594 594 0
139 20250508 163500 84654108 594 594 594 594 0
140 20250508 163400 84654108 594 594 594 594 0
141 20250508 163300 84654108 594 594 594 594 0
142 20250508 163200 84654108 594 594 594 594 0
143 20250508 163100 84654108 594 594 594 594 0
144 20250508 163000 84654108 594 594 594 594 0
145 20250508 162900 84654108 594 594 594 594 0
146 20250508 162800 84654108 594 594 594 594 0
147 20250508 162700 84654108 594 594 594 594 0
148 20250508 162600 84654108 594 594 594 594 0
149 20250508 162500 84654108 594 594 594 594 0
150 20250508 162400 84654108 594 594 594 594 0
151 20250508 162300 84654108 594 594 594 594 0
152 20250508 162200 84654108 594 594 594 594 7333
153 20250508 162100 84654108 594 594 594 594 0
154 20250508 162000 84654108 594 594 594 594 0
155 20250508 161900 84654108 594 594 594 594 0
156 20250508 161800 84654108 594 594 594 594 0
157 20250508 161700 84654108 594 594 594 594 0
158 20250508 161600 84654108 594 594 594 594 0
159 20250508 161500 84654108 594 594 594 594 0
160 20250508 161400 84654108 594 594 594 594 0
161 20250508 161300 84654108 594 594 594 594 0
162 20250508 161200 84654108 594 594 594 594 0
163 20250508 161100 84654108 594 594 594 594 0
164 20250508 161000 84654108 594 594 594 594 0
165 20250508 160900 84654108 594 594 594 594 0
166 20250508 160800 84654108 594 594 594 594 0
167 20250508 160700 84654108 594 594 594 594 0
168 20250508 160600 84654108 594 594 594 594 0
169 20250508 160500 84654108 594 594 594 594 0
170 20250508 160400 84654108 594 594 594 594 0
171 20250508 160300 84654108 594 594 594 594 0
172 20250508 160200 84654108 594 594 594 594 0
173 20250508 160100 84654108 594 594 594 594 0
174 20250508 160000 84654108 594 594 594 594 0
175 20250508 155900 84654108 594 594 594 594 0
176 20250508 155800 84654108 594 594 594 594 0
177 20250508 155700 84654108 594 594 594 594 0
178 20250508 155600 84654108 594 594 594 594 0
179 20250508 155500 84654108 594 594 594 594 0
180 20250508 155400 84654108 594 594 594 594 0
181 20250508 155300 84654108 594 594 594 594 0
182 20250508 155200 84654108 594 594 594 594 7333
183 20250508 155100 84654108 594 594 594 594 0
184 20250508 155000 84654108 594 594 594 594 0
185 20250508 154900 84654108 594 594 594 594 0
186 20250508 154800 84654108 594 594 594 594 0
187 20250508 154700 84654108 594 594 594 594 0
188 20250508 154600 84654108 594 594 594 594 0
189 20250508 154500 84654108 594 594 594 594 0
190 20250508 154400 84654108 594 594 594 594 0
191 20250508 154300 84654108 594 594 594 594 0
192 20250508 154200 84654108 594 594 594 594 0
193 20250508 154100 84654108 594 594 594 594 0
194 20250508 154000 84654108 594 594 594 594 0
195 20250508 153900 84654108 594 594 594 594 0
196 20250508 153800 84654108 594 594 594 594 0
197 20250508 153700 84654108 594 594 594 594 0
198 20250508 153600 84654108 594 594 594 594 0
199 20250508 153500 84654108 594 594 594 594 0
200 20250508 153400 84654108 594 594 594 594 0
201 20250508 153300 84654108 594 594 594 594 0
202 20250508 153200 84654108 594 594 594 594 0
203 20250508 153100 84654108 594 594 594 594 0
204 20250508 153000 84654108 594 594 594 594 7333
205 20250508 152900 80298306 598 598 598 598 0
206 20250508 152800 80298306 598 598 598 598 0
207 20250508 152700 80298306 598 598 598 598 0
208 20250508 152600 80298306 598 598 598 598 0
209 20250508 152500 80298306 598 598 598 598 0
210 20250508 152400 80298306 598 598 598 598 0
211 20250508 152300 80298306 598 598 598 598 0
212 20250508 152200 80298306 598 598 598 598 0
213 20250508 152100 80298306 598 598 598 598 0
214 20250508 152000 80298306 598 598 598 598 0
215 20250508 151900 80298306 598 598 598 598 0
216 20250508 151800 80298306 598 598 598 598 0
217 20250508 151700 80298306 598 598 598 598 0
218 20250508 151600 80298306 598 598 598 598 2
219 20250508 151500 80297110 597 597 597 597 0
220 20250508 151400 80297110 597 597 597 597 22
221 20250508 151300 80283976 598 598 598 598 0
222 20250508 151200 80283976 598 598 598 598 4
223 20250508 151100 80281584 597 597 597 597 0
224 20250508 151000 80281584 597 598 598 597 129
225 20250508 150900 80204568 598 598 598 598 0
226 20250508 150800 80204568 598 598 598 598 852
227 20250508 150700 79695072 597 597 597 597 1201
228 20250508 150600 78978075 597 598 598 597 401
229 20250508 150500 78738344 598 598 598 598 0
230 20250508 150400 78738344 598 598 598 598 0
231 20250508 150300 78738344 598 598 598 598 0
232 20250508 150200 78738344 598 598 598 598 1
233 20250508 150100 78737746 598 598 598 598 0
234 20250508 150000 78737746 598 598 598 598 0
235 20250508 145900 78737746 598 598 598 598 0
236 20250508 145800 78737746 598 598 598 598 0
237 20250508 145700 78737746 598 598 598 598 4
238 20250508 145600 78735354 598 598 598 598 0
239 20250508 145500 78735354 598 598 598 598 0
240 20250508 145400 78735354 598 598 598 598 4
241 20250508 145300 78732962 597 597 597 597 0
242 20250508 145200 78732962 597 597 597 597 46
243 20250508 145100 78705500 598 598 598 598 0
244 20250508 145000 78705500 598 598 598 598 0
245 20250508 144900 78705500 598 598 598 598 0
246 20250508 144800 78705500 598 598 598 598 0
247 20250508 144700 78705500 598 598 598 598 2
248 20250508 144600 78704304 597 597 597 597 0
249 20250508 144500 78704304 597 597 597 597 0
250 20250508 144400 78704304 597 597 597 597 0
251 20250508 144300 78704304 597 597 597 597 5
252 20250508 144200 78701319 597 597 597 597 4
253 20250508 144100 78698931 598 598 598 598 67
254 20250508 144000 78658865 598 598 598 598 1
255 20250508 143900 78658267 597 597 597 597 0
256 20250508 143800 78658267 597 597 597 597 18
257 20250508 143700 78647521 598 598 598 598 0
258 20250508 143600 78647521 598 598 598 598 0
259 20250508 143500 78647521 598 598 598 598 0
260 20250508 143400 78647521 598 598 598 598 0
261 20250508 143300 78647521 598 598 598 598 1
262 20250508 143200 78646923 598 598 598 598 34
263 20250508 143100 78626591 598 598 598 598 0
264 20250508 143000 78626591 598 598 598 598 0
265 20250508 142900 78626591 598 598 598 598 0
266 20250508 142800 78626591 598 598 598 598 0
267 20250508 142700 78626591 598 598 598 598 0
268 20250508 142600 78626591 598 598 598 598 0
269 20250508 142500 78626591 598 598 598 598 26
270 20250508 142400 78611043 598 598 598 598 0
271 20250508 142300 78611043 598 597 598 597 448
272 20250508 142200 78343324 596 596 596 596 0
273 20250508 142100 78343324 596 596 596 596 1
274 20250508 142000 78342728 596 596 596 596 0
275 20250508 141900 78342728 596 596 596 596 0
276 20250508 141800 78342728 596 596 596 596 0
277 20250508 141700 78342728 596 596 596 596 130
278 20250508 141600 78265248 596 596 596 596 130
279 20250508 141500 78187768 596 596 596 596 10
280 20250508 141400 78181808 596 596 596 596 120
281 20250508 141300 78110288 596 596 596 596 86
282 20250508 141200 78059032 596 596 596 596 361
283 20250508 141100 77843876 596 596 596 596 0
284 20250508 141000 77843876 596 596 596 596 0
285 20250508 140900 77843876 596 596 596 596 0
286 20250508 140800 77843876 596 596 596 596 0
287 20250508 140700 77843876 596 596 596 596 0
288 20250508 140600 77843876 596 596 596 596 0
289 20250508 140500 77843876 596 596 596 596 0
290 20250508 140400 77843876 596 596 596 596 2
291 20250508 140300 77842684 595 595 595 595 0
292 20250508 140200 77842684 595 595 595 595 300
293 20250508 140100 77664184 595 595 595 595 0
294 20250508 140000 77664184 595 595 595 595 0
295 20250508 135900 77664184 595 595 595 595 0
296 20250508 135800 77664184 595 595 595 595 0
297 20250508 135700 77664184 595 595 595 595 5
298 20250508 135600 77661209 595 595 595 595 0
299 20250508 135500 77661209 595 595 595 595 500
300 20250508 135400 77363709 596 596 596 596 0
301 20250508 135300 77363709 596 596 596 596 0
302 20250508 135200 77363709 596 596 596 596 17
303 20250508 135100 77353577 596 595 596 595 613
304 20250508 135000 76988829 595 595 595 595 6300
305 20250508 134900 73240329 595 595 595 595 1032
306 20250508 134800 72626289 596 596 596 596 1
307 20250508 134700 72625693 595 595 595 595 0
308 20250508 134600 72625693 595 595 595 595 0
309 20250508 134500 72625693 595 595 595 595 1242
310 20250508 134400 71886703 595 596 596 595 410
311 20250508 134300 71642567 596 596 596 596 0
312 20250508 134200 71642567 596 596 596 596 0
313 20250508 134100 71642567 596 596 596 596 0
314 20250508 134000 71642567 596 596 596 596 0
315 20250508 133900 71642567 596 596 596 596 0
316 20250508 133800 71642567 596 596 596 596 0
317 20250508 133700 71642567 596 596 596 596 500
318 20250508 133600 71344567 596 596 596 596 0
319 20250508 133500 71344567 596 596 596 596 3000
320 20250508 133400 69556567 597 597 597 597 0
321 20250508 133300 69556567 597 597 597 597 0
322 20250508 133200 69556567 597 597 597 597 1
323 20250508 133100 69555970 596 596 596 596 3879
324 20250508 133000 67244086 597 597 597 597 0
325 20250508 132900 67244086 597 597 597 597 0
326 20250508 132800 67244086 597 597 597 597 10
327 20250508 132700 67238116 597 597 597 597 4
328 20250508 132600 67235728 597 597 597 597 0
329 20250508 132500 67235728 597 597 597 597 0
330 20250508 132400 67235728 597 597 597 597 0
331 20250508 132300 67235728 597 597 597 597 0
332 20250508 132200 67235728 597 597 597 597 0
333 20250508 132100 67235728 597 597 597 597 0
334 20250508 132000 67235728 597 597 597 597 0
335 20250508 131900 67235728 597 597 597 597 807
336 20250508 131800 66753949 597 597 597 597 0
337 20250508 131700 66753949 597 597 597 597 5
338 20250508 131600 66750964 597 597 597 597 323
339 20250508 131500 66558133 597 597 597 597 0
340 20250508 131400 66558133 597 597 597 597 10
341 20250508 131300 66552163 597 597 597 597 0
342 20250508 131200 66552163 597 596 597 596 331
343 20250508 131100 66354880 597 597 597 597 0
344 20250508 131000 66354880 597 597 597 597 0
345 20250508 130900 66354880 597 597 597 597 391
346 20250508 130800 66121453 597 597 597 597 2779
347 20250508 130700 64462390 598 598 598 598 0
348 20250508 130600 64462390 598 598 598 598 0
349 20250508 130500 64462390 598 598 598 598 100
350 20250508 130400 64402590 598 598 598 598 1685
351 20250508 130300 63394960 598 598 598 598 0
352 20250508 130200 63394960 598 598 598 598 38
353 20250508 130100 63372236 599 599 599 599 1
354 20250508 130000 63371637 599 599 599 599 0
355 20250508 125900 63371637 599 599 599 599 25
356 20250508 125800 63356662 599 599 599 599 0
357 20250508 125700 63356662 599 599 599 599 0
358 20250508 125600 63356662 599 599 599 599 0
359 20250508 125500 63356662 599 599 599 599 20
360 20250508 125400 63344682 599 599 599 599 0
361 20250508 125300 63344682 599 599 599 599 0
362 20250508 125200 63344682 599 599 599 599 0
363 20250508 125100 63344682 599 599 599 599 0
364 20250508 125000 63344682 599 599 599 599 50
365 20250508 124900 63314732 599 599 599 599 0
366 20250508 124800 63314732 599 599 599 599 0
367 20250508 124700 63314732 599 599 599 599 779
368 20250508 124600 62848111 598 598 598 598 0
369 20250508 124500 62848111 598 598 598 597 403
370 20250508 124400 62607360 599 599 599 599 8
371 20250508 124300 62602568 599 599 599 599 10
372 20250508 124200 62596578 599 599 599 599 10
373 20250508 124100 62590588 598 598 598 598 0
374 20250508 124000 62590588 598 598 598 598 2470
375 20250508 123900 61113528 598 598 598 598 101
376 20250508 123800 61053130 599 599 599 599 958
377 20250508 123700 60479288 598 598 598 598 90
378 20250508 123600 60425468 597 598 598 597 722
379 20250508 123500 59993716 598 598 598 598 0
380 20250508 123400 59993716 598 598 598 598 0
381 20250508 123300 59993716 598 598 598 598 1212
382 20250508 123200 59268940 598 598 598 598 0
383 20250508 123100 59268940 598 598 598 598 0
384 20250508 123000 59268940 598 598 598 598 0
385 20250508 122900 59268940 598 598 598 598 0
386 20250508 122800 59268940 598 598 598 598 0
387 20250508 122700 59268940 598 598 598 598 0
388 20250508 122600 59268940 598 599 599 597 2983
389 20250508 122500 57486953 599 599 599 599 0
390 20250508 122400 57486953 599 599 599 599 0
391 20250508 122300 57486953 599 599 599 599 459
392 20250508 122200 57212012 599 599 599 599 0
393 20250508 122100 57212012 599 599 599 599 200
394 20250508 122000 57092212 599 599 599 599 0
395 20250508 121900 57092212 599 599 599 599 200
396 20250508 121800 56972412 599 599 599 599 0
397 20250508 121700 56972412 599 599 599 599 1
398 20250508 121600 56971813 599 599 599 599 0
399 20250508 121500 56971813 599 599 599 599 0
400 20250508 121400 56971813 599 599 599 599 0
401 20250508 121300 56971813 599 599 599 599 116
402 20250508 121200 56902329 599 599 599 599 0
403 20250508 121100 56902329 599 599 599 599 0
404 20250508 121000 56902329 599 599 599 599 0
405 20250508 120900 56902329 599 599 599 599 100
406 20250508 120800 56842429 599 599 599 599 0
407 20250508 120700 56842429 599 599 599 599 500
408 20250508 120600 56542929 598 599 599 598 312
409 20250508 120500 56356053 599 599 599 599 300
410 20250508 120400 56176353 599 599 599 599 0
411 20250508 120300 56176353 599 599 599 599 0
412 20250508 120200 56176353 599 599 599 599 0
413 20250508 120100 56176353 599 599 599 599 0
414 20250508 120000 56176353 599 598 599 598 166
415 20250508 115900 56077084 599 599 599 599 0
416 20250508 115800 56077084 599 599 599 599 0
417 20250508 115700 56077084 599 599 599 599 1
418 20250508 115600 56076485 598 598 598 598 0
419 20250508 115500 56076485 598 598 598 598 0
420 20250508 115400 56076485 598 598 598 598 10
421 20250508 115300 56070505 598 598 598 598 15
422 20250508 115200 56061535 599 599 599 599 0
423 20250508 115100 56061535 599 599 599 599 0
424 20250508 115000 56061535 599 599 599 599 0
425 20250508 114900 56061535 599 599 599 599 0
426 20250508 114800 56061535 599 599 599 599 201
427 20250508 114700 55941136 598 598 598 598 0
428 20250508 114600 55941136 598 598 598 598 0
429 20250508 114500 55941136 598 599 599 598 825
430 20250508 114400 55447586 599 599 599 599 115
431 20250508 114300 55378701 599 599 599 599 0
432 20250508 114200 55378701 599 599 599 599 10
433 20250508 114100 55372711 599 599 599 599 3
434 20250508 114000 55370914 599 599 599 599 16
435 20250508 113900 55361330 599 599 599 599 3
436 20250508 113800 55359533 599 599 599 599 8300
437 20250508 113700 50387833 599 599 599 599 0
438 20250508 113600 50387833 599 599 599 599 10
439 20250508 113500 50381843 599 599 599 599 12
440 20250508 113400 50374655 599 599 599 599 0
441 20250508 113300 50374655 599 599 599 599 0
442 20250508 113200 50374655 599 599 599 599 0
443 20250508 113100 50374655 599 599 599 599 0
444 20250508 113000 50374655 599 599 599 599 0
445 20250508 112900 50374655 599 599 599 599 1
446 20250508 112800 50374056 598 598 598 598 0
447 20250508 112700 50374056 598 598 598 598 0
448 20250508 112600 50374056 598 598 598 598 13
449 20250508 112500 50366282 598 598 598 598 0
450 20250508 112400 50366282 598 599 599 598 162
451 20250508 112300 50269394 599 599 599 599 0
452 20250508 112200 50269394 599 599 599 599 0
453 20250508 112100 50269394 599 599 599 599 0
454 20250508 112000 50269394 599 599 599 599 10
455 20250508 111900 50263404 599 599 599 599 6
456 20250508 111800 50259810 599 599 599 599 10
457 20250508 111700 50253820 598 598 598 598 100
458 20250508 111600 50194020 599 599 599 599 0
459 20250508 111500 50194020 599 599 599 599 70
460 20250508 111400 50152090 599 598 599 598 2898
461 20250508 111300 48418087 599 599 599 599 0
462 20250508 111200 48418087 599 599 599 599 10
463 20250508 111100 48412097 599 599 599 599 0
464 20250508 111000 48412097 599 599 599 599 0
465 20250508 110900 48412097 599 599 599 599 16
466 20250508 110800 48402513 598 598 598 598 0
467 20250508 110700 48402513 598 598 598 598 1
468 20250508 110600 48401915 599 599 599 599 0
469 20250508 110500 48401915 599 599 599 599 0
470 20250508 110400 48401915 599 599 599 599 0
471 20250508 110300 48401915 599 599 599 599 1
472 20250508 110200 48401316 599 599 599 599 0
473 20250508 110100 48401316 599 599 599 599 1713
474 20250508 110000 47375229 599 599 599 599 5
475 20250508 105900 47372234 598 598 598 598 0
476 20250508 105800 47372234 598 598 598 598 0
477 20250508 105700 47372234 598 599 599 598 1438
478 20250508 105600 46511310 598 598 598 598 1
479 20250508 105500 46510712 598 598 598 598 0
480 20250508 105400 46510712 598 598 598 598 550
481 20250508 105300 46181812 598 598 598 598 448
482 20250508 105200 45913908 598 598 598 598 100
483 20250508 105100 45854108 598 598 598 598 0
484 20250508 105000 45854108 598 598 598 598 752
485 20250508 104900 45404412 598 598 598 598 1993
486 20250508 104800 44212598 598 598 598 598 0
487 20250508 104700 44212598 598 598 598 598 1000
488 20250508 104600 43614598 598 598 598 598 8
489 20250508 104500 43609814 598 598 598 598 0
490 20250508 104400 43609814 598 598 598 598 1
491 20250508 104300 43609216 597 597 597 597 0
492 20250508 104200 43609216 597 597 597 597 0
493 20250508 104100 43609216 597 597 597 597 0
494 20250508 104000 43609216 597 597 597 597 1
495 20250508 103900 43608619 598 598 598 598 295
496 20250508 103800 43432209 598 598 598 598 1476
497 20250508 103700 42549561 598 598 598 598 264
498 20250508 103600 42391689 598 598 598 598 129
499 20250508 103500 42314547 598 598 598 598 0
500 20250508 103400 42314547 598 598 598 598 0
501 20250508 103300 42314547 598 597 598 597 1001
502 20250508 103200 41715950 598 598 598 598 581
503 20250508 103100 41368512 598 598 598 598 369
504 20250508 103000 41147850 597 597 597 597 444
505 20250508 102900 40882782 598 598 598 598 0
506 20250508 102800 40882782 598 598 598 598 10
507 20250508 102700 40876802 597 597 597 597 0
508 20250508 102600 40876802 597 597 597 597 100
509 20250508 102500 40817102 597 597 597 597 0
510 20250508 102400 40817102 597 597 597 597 0
511 20250508 102300 40817102 597 597 597 597 0
512 20250508 102200 40817102 597 597 597 597 1110
513 20250508 102100 40154432 597 597 597 597 0
514 20250508 102000 40154432 597 597 597 597 0
515 20250508 101900 40154432 597 597 597 597 1
516 20250508 101800 40153835 596 596 596 596 0
517 20250508 101700 40153835 596 596 596 596 100
518 20250508 101600 40094235 597 597 597 597 0
519 20250508 101500 40094235 597 597 597 597 0
520 20250508 101400 40094235 597 597 597 597 0
521 20250508 101300 40094235 597 597 597 597 982
522 20250508 101200 39507981 597 597 597 597 1002
523 20250508 101100 38909787 597 597 597 597 0
524 20250508 101000 38909787 597 597 597 596 426
525 20250508 100900 38655666 597 597 597 597 204
526 20250508 100800 38533878 597 597 597 597 23
527 20250508 100700 38520147 597 597 597 597 0
528 20250508 100600 38520147 597 597 597 597 8
529 20250508 100500 38515371 597 597 597 597 241
530 20250508 100400 38371494 598 598 598 598 280
531 20250508 100300 38204054 598 598 598 598 6
532 20250508 100200 38200466 598 598 598 598 2
533 20250508 100100 38199270 598 598 598 598 3
534 20250508 100000 38197476 597 597 597 597 0
535 20250508 095900 38197476 597 597 597 597 0
536 20250508 095800 38197476 597 597 597 597 0
537 20250508 095700 38197476 597 597 597 597 2
538 20250508 095600 38196282 597 598 598 597 18
539 20250508 095500 38185531 598 596 598 596 14
540 20250508 095400 38177171 596 596 596 596 0
541 20250508 095300 38177171 596 596 596 596 0
542 20250508 095200 38177171 596 596 596 596 0
543 20250508 095100 38177171 596 596 596 596 0
544 20250508 095000 38177171 596 596 596 596 2
545 20250508 094900 38175979 597 597 597 597 0
546 20250508 094800 38175979 597 597 597 597 100
547 20250508 094700 38116279 596 596 596 596 1
548 20250508 094600 38115683 596 596 596 596 13
549 20250508 094500 38107935 596 596 596 596 72
550 20250508 094400 38065023 596 596 596 596 43
551 20250508 094300 38039395 596 596 596 596 1208
552 20250508 094200 37319427 596 596 596 596 566
553 20250508 094100 36982091 596 596 596 596 3
554 20250508 094000 36980303 596 596 596 596 174
555 20250508 093900 36876599 596 596 596 596 0
556 20250508 093800 36876599 596 596 596 596 4
557 20250508 093700 36874215 596 596 596 596 84
558 20250508 093600 36824151 596 595 596 595 1009
559 20250508 093500 36222788 596 596 596 596 200
560 20250508 093400 36103588 596 596 596 596 0
561 20250508 093300 36103588 596 596 596 595 915
562 20250508 093200 35558249 595 596 596 595 1003
563 20250508 093100 34960464 596 596 596 596 10
564 20250508 093000 34954504 596 596 596 596 0
565 20250508 092900 34954504 596 596 596 596 0
566 20250508 092800 34954504 596 596 596 596 0
567 20250508 092700 34954504 596 595 596 595 11
568 20250508 092600 34947951 596 596 596 596 0
569 20250508 092500 34947951 596 596 596 596 0
570 20250508 092400 34947951 596 596 596 596 0
571 20250508 092300 34947951 596 596 596 596 35
572 20250508 092200 34927091 596 596 596 596 0
573 20250508 092100 34927091 596 595 596 595 161
574 20250508 092000 34831295 594 595 596 594 1795
575 20250508 091900 33763587 596 596 596 596 16
576 20250508 091800 33754051 595 595 595 595 0
577 20250508 091700 33754051 595 595 595 595 0
578 20250508 091600 33754051 595 595 595 595 160
579 20250508 091500 33658851 596 596 596 596 11
580 20250508 091400 33652295 595 595 595 595 1
581 20250508 091300 33651700 595 595 595 595 1531
582 20250508 091200 32740755 596 596 596 596 10
583 20250508 091100 32734795 595 596 596 595 1001
584 20250508 091000 32139199 594 595 595 594 601
585 20250508 090900 31781959 595 595 595 595 0
586 20250508 090800 31781959 595 595 595 595 1
587 20250508 090700 31781364 595 594 595 594 3251
588 20250508 090600 29847024 594 594 594 592 184
589 20250508 090500 29737793 595 595 595 595 2018
590 20250508 090400 28537083 595 595 595 595 6948
591 20250508 090300 24403023 599 599 599 599 0
592 20250508 090200 24403023 599 595 599 595 5
593 20250508 090100 24400040 590 590 590 590 17423
594 20250508 090000 14120470 590 590 590 590 23933