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

596
025440/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185400,19901012,697,697,697,697,1200
20250508,185300,19901012,697,697,697,697,0
20250508,185200,19901012,697,697,697,697,0
20250508,185100,19901012,697,697,697,697,0
20250508,185000,19901012,697,697,697,697,0
20250508,184900,19901012,697,697,697,697,0
20250508,184800,19901012,697,697,697,697,0
20250508,184700,19901012,697,697,697,697,0
20250508,184600,19901012,697,697,697,697,0
20250508,184500,19901012,697,697,697,697,0
20250508,184400,19901012,697,697,697,697,0
20250508,184300,19901012,697,697,697,697,0
20250508,184200,19901012,697,697,697,697,0
20250508,184100,19901012,697,697,697,697,0
20250508,184000,19901012,697,697,697,697,0
20250508,183900,19901012,697,697,697,697,0
20250508,183800,19901012,697,697,697,697,0
20250508,183700,19901012,697,697,697,697,0
20250508,183600,19901012,697,697,697,697,0
20250508,183500,19901012,697,697,697,697,0
20250508,183400,19901012,697,697,697,697,0
20250508,183300,19901012,697,697,697,697,0
20250508,183200,19901012,697,697,697,697,0
20250508,183100,19901012,697,697,697,697,0
20250508,183000,19901012,697,697,697,697,0
20250508,182900,19901012,697,697,697,697,0
20250508,182800,19901012,697,697,697,697,0
20250508,182700,19901012,697,697,697,697,0
20250508,182600,19901012,697,697,697,697,0
20250508,182500,19901012,697,697,697,697,0
20250508,182400,19901012,697,697,697,697,1200
20250508,182300,19901012,697,697,697,697,0
20250508,182200,19901012,697,697,697,697,0
20250508,182100,19901012,697,697,697,697,0
20250508,182000,19901012,697,697,697,697,0
20250508,181900,19901012,697,697,697,697,0
20250508,181800,19901012,697,697,697,697,0
20250508,181700,19901012,697,697,697,697,0
20250508,181600,19901012,697,697,697,697,0
20250508,181500,19901012,697,697,697,697,0
20250508,181400,19901012,697,697,697,697,0
20250508,181300,19901012,697,697,697,697,0
20250508,181200,19901012,697,697,697,697,0
20250508,181100,19901012,697,697,697,697,0
20250508,181000,19901012,697,697,697,697,0
20250508,180900,19901012,697,697,697,697,0
20250508,180800,19901012,697,697,697,697,0
20250508,180700,19901012,697,697,697,697,0
20250508,180600,19901012,697,697,697,697,0
20250508,180500,19901012,697,697,697,697,0
20250508,180400,19901012,697,697,697,697,0
20250508,180300,19901012,697,697,697,697,0
20250508,180200,19901012,697,697,697,697,0
20250508,180100,19901012,697,697,697,697,0
20250508,180000,19901012,697,697,697,697,0
20250508,175900,19901012,697,697,697,697,0
20250508,175800,19901012,697,697,697,697,0
20250508,175700,19901012,697,697,697,697,0
20250508,175600,19901012,697,697,697,697,0
20250508,175500,19901012,697,697,697,697,0
20250508,175400,19901012,697,697,697,697,1200
20250508,175300,19901012,697,697,697,697,0
20250508,175200,19901012,697,697,697,697,0
20250508,175100,19901012,697,697,697,697,0
20250508,175000,19901012,697,697,697,697,0
20250508,174900,19901012,697,697,697,697,0
20250508,174800,19901012,697,697,697,697,0
20250508,174700,19901012,697,697,697,697,0
20250508,174600,19901012,697,697,697,697,0
20250508,174500,19901012,697,697,697,697,0
20250508,174400,19901012,697,697,697,697,0
20250508,174300,19901012,697,697,697,697,0
20250508,174200,19901012,697,697,697,697,0
20250508,174100,19901012,697,697,697,697,0
20250508,174000,19901012,697,697,697,697,0
20250508,173900,19901012,697,697,697,697,0
20250508,173800,19901012,697,697,697,697,0
20250508,173700,19901012,697,697,697,697,0
20250508,173600,19901012,697,697,697,697,0
20250508,173500,19901012,697,697,697,697,0
20250508,173400,19901012,697,697,697,697,0
20250508,173300,19901012,697,697,697,697,0
20250508,173200,19901012,697,697,697,697,0
20250508,173100,19901012,697,697,697,697,0
20250508,173000,19901012,697,697,697,697,0
20250508,172900,19901012,697,697,697,697,0
20250508,172800,19901012,697,697,697,697,0
20250508,172700,19901012,697,697,697,697,0
20250508,172600,19901012,697,697,697,697,0
20250508,172500,19901012,697,697,697,697,0
20250508,172400,19901012,697,697,697,697,1200
20250508,172300,19901012,697,697,697,697,0
20250508,172200,19901012,697,697,697,697,0
20250508,172100,19901012,697,697,697,697,0
20250508,172000,19901012,697,697,697,697,0
20250508,171900,19901012,697,697,697,697,0
20250508,171800,19901012,697,697,697,697,0
20250508,171700,19901012,697,697,697,697,0
20250508,171600,19901012,697,697,697,697,0
20250508,171500,19901012,697,697,697,697,0
20250508,171400,19901012,697,697,697,697,0
20250508,171300,19901012,697,697,697,697,0
20250508,171200,19901012,697,697,697,697,0
20250508,171100,19901012,697,697,697,697,0
20250508,171000,19901012,697,697,697,697,0
20250508,170900,19901012,697,697,697,697,0
20250508,170800,19901012,697,697,697,697,0
20250508,170700,19901012,697,697,697,697,0
20250508,170600,19901012,697,697,697,697,0
20250508,170500,19901012,697,697,697,697,0
20250508,170400,19901012,697,697,697,697,0
20250508,170300,19901012,697,697,697,697,0
20250508,170200,19901012,697,697,697,697,0
20250508,170100,19901012,697,697,697,697,0
20250508,170000,19901012,697,697,697,697,0
20250508,165900,19901012,697,697,697,697,0
20250508,165800,19901012,697,697,697,697,0
20250508,165700,19901012,697,697,697,697,0
20250508,165600,19901012,697,697,697,697,0
20250508,165500,19901012,697,697,697,697,0
20250508,165400,19901012,697,697,697,697,1200
20250508,165300,19901012,697,697,697,697,0
20250508,165200,19901012,697,697,697,697,0
20250508,165100,19901012,697,697,697,697,0
20250508,165000,19901012,697,697,697,697,0
20250508,164900,19901012,697,697,697,697,0
20250508,164800,19901012,697,697,697,697,0
20250508,164700,19901012,697,697,697,697,0
20250508,164600,19901012,697,697,697,697,0
20250508,164500,19901012,697,697,697,697,0
20250508,164400,19901012,697,697,697,697,0
20250508,164300,19901012,697,697,697,697,0
20250508,164200,19901012,697,697,697,697,0
20250508,164100,19901012,697,697,697,697,0
20250508,164000,19901012,697,697,697,697,0
20250508,163900,19901012,697,697,697,697,0
20250508,163800,19901012,697,697,697,697,0
20250508,163700,19901012,697,697,697,697,0
20250508,163600,19901012,697,697,697,697,0
20250508,163500,19901012,697,697,697,697,0
20250508,163400,19901012,697,697,697,697,0
20250508,163300,19901012,697,697,697,697,0
20250508,163200,19901012,697,697,697,697,0
20250508,163100,19901012,697,697,697,697,0
20250508,163000,19901012,697,697,697,697,0
20250508,162900,19901012,697,697,697,697,0
20250508,162800,19901012,697,697,697,697,0
20250508,162700,19901012,697,697,697,697,0
20250508,162600,19901012,697,697,697,697,0
20250508,162500,19901012,697,697,697,697,0
20250508,162400,19901012,697,697,697,697,1200
20250508,162300,19901012,697,697,697,697,0
20250508,162200,19901012,697,697,697,697,0
20250508,162100,19901012,697,697,697,697,0
20250508,162000,19901012,697,697,697,697,0
20250508,161900,19901012,697,697,697,697,0
20250508,161800,19901012,697,697,697,697,0
20250508,161700,19901012,697,697,697,697,0
20250508,161600,19901012,697,697,697,697,0
20250508,161500,19901012,697,697,697,697,0
20250508,161400,19901012,697,697,697,697,0
20250508,161300,19901012,697,697,697,697,0
20250508,161200,19901012,697,697,697,697,0
20250508,161100,19901012,697,697,697,697,0
20250508,161000,19901012,697,697,697,697,0
20250508,160900,19901012,697,697,697,697,0
20250508,160800,19901012,697,697,697,697,0
20250508,160700,19901012,697,697,697,697,0
20250508,160600,19901012,697,697,697,697,0
20250508,160500,19901012,697,697,697,697,0
20250508,160400,19901012,697,697,697,697,0
20250508,160300,19901012,697,697,697,697,0
20250508,160200,19901012,697,697,697,697,0
20250508,160100,19901012,697,697,697,697,0
20250508,160000,19901012,697,697,697,697,0
20250508,155900,19901012,697,697,697,697,0
20250508,155800,19901012,697,697,697,697,0
20250508,155700,19901012,697,697,697,697,0
20250508,155600,19901012,697,697,697,697,0
20250508,155500,19901012,697,697,697,697,0
20250508,155400,19901012,697,697,697,697,1200
20250508,155300,19901012,697,697,697,697,0
20250508,155200,19901012,697,697,697,697,0
20250508,155100,19901012,697,697,697,697,0
20250508,155000,19901012,697,697,697,697,0
20250508,154900,19901012,697,697,697,697,0
20250508,154800,19901012,697,697,697,697,0
20250508,154700,19901012,697,697,697,697,0
20250508,154600,19901012,697,697,697,697,0
20250508,154500,19901012,697,697,697,697,0
20250508,154400,19901012,697,697,697,697,0
20250508,154300,19901012,697,697,697,697,0
20250508,154200,19901012,697,697,697,697,0
20250508,154100,19901012,697,697,697,697,0
20250508,154000,19901012,697,697,697,697,0
20250508,153900,19901012,697,697,697,697,0
20250508,153800,19901012,697,697,697,697,0
20250508,153700,19901012,697,697,697,697,0
20250508,153600,19901012,697,697,697,697,0
20250508,153500,19901012,697,697,697,697,0
20250508,153400,19901012,697,697,697,697,0
20250508,153300,19901012,697,697,697,697,0
20250508,153200,19901012,697,697,697,697,0
20250508,153100,19901012,697,697,697,697,0
20250508,153000,19901012,697,697,697,697,1200
20250508,152900,19064612,697,697,697,697,0
20250508,152800,19064612,697,697,697,697,0
20250508,152700,19064612,697,697,697,697,0
20250508,152600,19064612,697,697,697,697,0
20250508,152500,19064612,697,697,697,697,0
20250508,152400,19064612,697,697,697,697,0
20250508,152300,19064612,697,697,697,697,0
20250508,152200,19064612,697,697,697,697,0
20250508,152100,19064612,697,697,697,697,0
20250508,152000,19064612,697,697,697,697,0
20250508,151900,19064612,697,697,697,697,0
20250508,151800,19064612,697,697,697,697,0
20250508,151700,19064612,697,694,697,694,104
20250508,151600,18992433,694,694,694,694,1926
20250508,151500,17655789,697,696,697,696,1200
20250508,151400,16820557,696,696,696,696,1929
20250508,151300,15477973,696,696,696,696,0
20250508,151200,15477973,696,696,696,696,1
20250508,151100,15477277,696,696,696,696,0
20250508,151000,15477277,696,696,696,696,0
20250508,150900,15477277,696,696,696,696,0
20250508,150800,15477277,696,696,696,696,0
20250508,150700,15477277,696,696,696,696,0
20250508,150600,15477277,696,696,696,696,69
20250508,150500,15429253,696,696,696,696,1
20250508,150400,15428557,694,694,694,694,0
20250508,150300,15428557,694,694,694,694,30
20250508,150200,15407737,696,696,696,696,0
20250508,150100,15407737,696,696,696,696,0
20250508,150000,15407737,696,696,696,696,0
20250508,145900,15407737,696,696,696,696,0
20250508,145800,15407737,696,696,696,696,1
20250508,145700,15407041,694,694,694,694,500
20250508,145600,15060041,695,695,695,694,676
20250508,145500,14590822,695,695,695,695,30
20250508,145400,14569972,695,695,695,695,0
20250508,145300,14569972,695,695,695,695,2
20250508,145200,14568582,695,695,695,695,2
20250508,145100,14567192,695,695,695,695,0
20250508,145000,14567192,695,695,695,695,0
20250508,144900,14567192,695,695,695,695,0
20250508,144800,14567192,695,695,695,695,536
20250508,144700,14194672,695,695,695,695,0
20250508,144600,14194672,695,695,695,695,0
20250508,144500,14194672,695,695,695,695,597
20250508,144400,13779757,695,695,695,695,0
20250508,144300,13779757,695,695,695,695,0
20250508,144200,13779757,695,695,695,695,0
20250508,144100,13779757,695,695,695,695,0
20250508,144000,13779757,695,695,695,695,0
20250508,143900,13779757,695,695,695,695,225
20250508,143800,13623382,696,696,696,696,0
20250508,143700,13623382,696,696,696,696,20
20250508,143600,13609462,696,696,696,696,0
20250508,143500,13609462,696,696,696,696,0
20250508,143400,13609462,696,696,696,696,0
20250508,143300,13609462,696,696,696,696,0
20250508,143200,13609462,696,696,696,696,1
20250508,143100,13608766,693,693,693,693,0
20250508,143000,13608766,693,695,695,693,1811
20250508,142900,12351595,695,695,695,695,6000
20250508,142800,8181595,696,696,696,696,0
20250508,142700,8181595,696,696,696,696,0
20250508,142600,8181595,696,696,696,696,0
20250508,142500,8181595,696,695,696,695,1001
20250508,142400,7485899,696,696,696,696,0
20250508,142300,7485899,696,696,696,696,0
20250508,142200,7485899,696,696,696,696,0
20250508,142100,7485899,696,696,696,696,0
20250508,142000,7485899,696,696,696,696,0
20250508,141900,7485899,696,696,696,696,0
20250508,141800,7485899,696,696,696,696,0
20250508,141700,7485899,696,696,696,696,0
20250508,141600,7485899,696,696,696,696,0
20250508,141500,7485899,696,696,696,696,0
20250508,141400,7485899,696,696,696,696,0
20250508,141300,7485899,696,696,696,696,3
20250508,141200,7483811,697,697,697,697,0
20250508,141100,7483811,697,697,697,697,0
20250508,141000,7483811,697,697,697,697,0
20250508,140900,7483811,697,697,697,697,0
20250508,140800,7483811,697,695,697,695,337
20250508,140700,7249480,697,697,697,697,0
20250508,140600,7249480,697,697,697,697,0
20250508,140500,7249480,697,697,697,697,0
20250508,140400,7249480,697,697,697,697,0
20250508,140300,7249480,697,697,697,697,0
20250508,140200,7249480,697,697,697,697,0
20250508,140100,7249480,697,697,697,697,0
20250508,140000,7249480,697,697,697,697,0
20250508,135900,7249480,697,697,697,697,0
20250508,135800,7249480,697,696,697,696,2083
20250508,135700,5799711,696,696,696,696,639
20250508,135600,5354967,696,696,696,696,0
20250508,135500,5354967,696,696,696,696,5
20250508,135400,5351487,696,696,696,696,0
20250508,135300,5351487,696,696,696,696,0
20250508,135200,5351487,696,696,696,696,0
20250508,135100,5351487,696,696,696,696,0
20250508,135000,5351487,696,696,696,696,0
20250508,134900,5351487,696,696,696,696,0
20250508,134800,5351487,696,696,696,696,0
20250508,134700,5351487,696,696,696,696,0
20250508,134600,5351487,696,696,696,696,0
20250508,134500,5351487,696,696,696,696,0
20250508,134400,5351487,696,696,696,696,0
20250508,134300,5351487,696,696,696,696,0
20250508,134200,5351487,696,696,696,696,0
20250508,134100,5351487,696,696,696,696,0
20250508,134000,5351487,696,696,696,696,0
20250508,133900,5351487,696,696,696,696,0
20250508,133800,5351487,696,696,696,696,0
20250508,133700,5351487,696,696,696,696,33
20250508,133600,5328519,695,695,695,695,0
20250508,133500,5328519,695,695,695,695,0
20250508,133400,5328519,695,695,695,695,0
20250508,133300,5328519,695,695,695,695,0
20250508,133200,5328519,695,695,695,695,0
20250508,133100,5328519,695,695,695,695,0
20250508,133000,5328519,695,695,695,695,0
20250508,132900,5328519,695,695,695,695,0
20250508,132800,5328519,695,695,695,695,0
20250508,132700,5328519,695,695,695,695,0
20250508,132600,5328519,695,695,695,695,0
20250508,132500,5328519,695,695,695,695,0
20250508,132400,5328519,695,695,695,695,0
20250508,132300,5328519,695,695,695,695,0
20250508,132200,5328519,695,695,695,695,0
20250508,132100,5328519,695,695,695,695,0
20250508,132000,5328519,695,695,695,695,100
20250508,131900,5259019,696,696,696,696,14
20250508,131800,5249275,696,696,696,696,0
20250508,131700,5249275,696,696,696,696,0
20250508,131600,5249275,696,696,696,696,0
20250508,131500,5249275,696,696,696,696,0
20250508,131400,5249275,696,696,696,696,0
20250508,131300,5249275,696,696,696,696,0
20250508,131200,5249275,696,696,696,696,0
20250508,131100,5249275,696,696,696,696,0
20250508,131000,5249275,696,696,696,696,0
20250508,130900,5249275,696,696,696,696,2
20250508,130800,5247883,696,696,696,696,0
20250508,130700,5247883,696,696,696,696,0
20250508,130600,5247883,696,696,696,696,0
20250508,130500,5247883,696,696,696,696,0
20250508,130400,5247883,696,696,696,696,0
20250508,130300,5247883,696,696,696,696,0
20250508,130200,5247883,696,696,696,696,0
20250508,130100,5247883,696,696,696,696,1
20250508,130000,5247187,695,694,695,694,876
20250508,125900,4638835,695,695,695,695,287
20250508,125800,4439370,696,696,696,696,0
20250508,125700,4439370,696,696,696,696,0
20250508,125600,4439370,696,696,696,696,0
20250508,125500,4439370,696,696,696,696,0
20250508,125400,4439370,696,696,696,696,100
20250508,125300,4369770,695,695,695,695,0
20250508,125200,4369770,695,695,695,695,0
20250508,125100,4369770,695,695,695,695,0
20250508,125000,4369770,695,695,695,695,0
20250508,124900,4369770,695,695,695,695,2
20250508,124800,4368380,696,696,696,696,2
20250508,124700,4366988,696,696,696,696,0
20250508,124600,4366988,696,696,696,696,0
20250508,124500,4366988,696,696,696,696,0
20250508,124400,4366988,696,696,696,696,0
20250508,124300,4366988,696,696,696,696,0
20250508,124200,4366988,696,696,696,696,0
20250508,124100,4366988,696,696,696,696,0
20250508,124000,4366988,696,696,696,696,0
20250508,123900,4366988,696,696,696,696,0
20250508,123800,4366988,696,696,696,696,0
20250508,123700,4366988,696,696,696,696,1
20250508,123600,4366292,694,694,694,694,15
20250508,123500,4355882,696,696,696,696,0
20250508,123400,4355882,696,696,696,696,0
20250508,123300,4355882,696,696,696,696,0
20250508,123200,4355882,696,696,696,696,0
20250508,123100,4355882,696,696,696,696,0
20250508,123000,4355882,696,696,696,696,0
20250508,122900,4355882,696,696,696,696,0
20250508,122800,4355882,696,696,696,696,0
20250508,122700,4355882,696,696,696,696,0
20250508,122600,4355882,696,696,696,696,0
20250508,122500,4355882,696,696,696,696,0
20250508,122400,4355882,696,696,696,696,0
20250508,122300,4355882,696,696,696,696,4
20250508,122200,4353098,696,696,696,696,0
20250508,122100,4353098,696,696,696,696,0
20250508,122000,4353098,696,696,696,696,0
20250508,121900,4353098,696,696,696,696,0
20250508,121800,4353098,696,696,696,696,0
20250508,121700,4353098,696,696,696,696,0
20250508,121600,4353098,696,696,696,696,0
20250508,121500,4353098,696,696,696,696,0
20250508,121400,4353098,696,696,696,696,0
20250508,121300,4353098,696,696,696,696,0
20250508,121200,4353098,696,696,696,696,0
20250508,121100,4353098,696,696,696,696,0
20250508,121000,4353098,696,696,696,696,0
20250508,120900,4353098,696,696,696,696,0
20250508,120800,4353098,696,696,696,696,0
20250508,120700,4353098,696,696,696,696,1
20250508,120600,4352402,695,695,695,695,0
20250508,120500,4352402,695,695,695,695,0
20250508,120400,4352402,695,695,695,695,0
20250508,120300,4352402,695,695,695,695,0
20250508,120200,4352402,695,695,695,695,0
20250508,120100,4352402,695,695,695,695,0
20250508,120000,4352402,695,695,695,695,0
20250508,115900,4352402,695,695,695,695,0
20250508,115800,4352402,695,695,695,695,0
20250508,115700,4352402,695,695,695,695,0
20250508,115600,4352402,695,695,695,695,1
20250508,115500,4351707,696,696,696,696,0
20250508,115400,4351707,696,696,696,696,0
20250508,115300,4351707,696,696,696,696,0
20250508,115200,4351707,696,696,696,696,0
20250508,115100,4351707,696,696,696,696,0
20250508,115000,4351707,696,696,696,696,0
20250508,114900,4351707,696,696,696,696,0
20250508,114800,4351707,696,696,696,696,0
20250508,114700,4351707,696,696,696,696,0
20250508,114600,4351707,696,696,696,696,0
20250508,114500,4351707,696,696,696,696,0
20250508,114400,4351707,696,695,696,695,3
20250508,114300,4349621,695,695,695,695,0
20250508,114200,4349621,695,695,695,695,0
20250508,114100,4349621,695,695,695,695,0
20250508,114000,4349621,695,695,695,695,0
20250508,113900,4349621,695,695,695,695,0
20250508,113800,4349621,695,695,695,695,0
20250508,113700,4349621,695,695,695,695,0
20250508,113600,4349621,695,695,695,695,1
20250508,113500,4348926,696,696,696,696,0
20250508,113400,4348926,696,696,696,696,0
20250508,113300,4348926,696,696,696,696,0
20250508,113200,4348926,696,696,696,696,0
20250508,113100,4348926,696,696,696,696,0
20250508,113000,4348926,696,696,696,696,0
20250508,112900,4348926,696,696,696,696,0
20250508,112800,4348926,696,696,696,696,2
20250508,112700,4347534,696,696,696,696,3
20250508,112600,4345446,696,696,696,696,1
20250508,112500,4344750,695,695,695,695,0
20250508,112400,4344750,695,695,695,695,0
20250508,112300,4344750,695,695,695,695,44
20250508,112200,4314170,695,695,695,695,0
20250508,112100,4314170,695,695,695,695,0
20250508,112000,4314170,695,695,695,695,0
20250508,111900,4314170,695,695,695,695,0
20250508,111800,4314170,695,695,695,695,0
20250508,111700,4314170,695,695,695,695,0
20250508,111600,4314170,695,695,695,695,0
20250508,111500,4314170,695,695,695,695,64
20250508,111400,4269690,696,696,696,696,0
20250508,111300,4269690,696,696,696,696,0
20250508,111200,4269690,696,696,696,696,1500
20250508,111100,3225690,695,696,696,695,197
20250508,111000,3088772,696,696,696,696,0
20250508,110900,3088772,696,696,696,696,1
20250508,110800,3088076,692,692,692,692,0
20250508,110700,3088076,692,692,692,692,0
20250508,110600,3088076,692,692,692,692,0
20250508,110500,3088076,692,692,692,692,0
20250508,110400,3088076,692,692,692,692,0
20250508,110300,3088076,692,692,692,692,0
20250508,110200,3088076,692,692,692,692,0
20250508,110100,3088076,692,692,692,692,0
20250508,110000,3088076,692,692,692,692,0
20250508,105900,3088076,692,692,692,692,0
20250508,105800,3088076,692,692,692,692,0
20250508,105700,3088076,692,692,692,692,0
20250508,105600,3088076,692,692,692,692,0
20250508,105500,3088076,692,692,692,692,0
20250508,105400,3088076,692,692,692,692,0
20250508,105300,3088076,692,693,693,692,665
20250508,105200,2627583,696,696,696,696,0
20250508,105100,2627583,696,696,696,696,0
20250508,105000,2627583,696,696,696,696,0
20250508,104900,2627583,696,696,696,696,0
20250508,104800,2627583,696,696,696,696,0
20250508,104700,2627583,696,696,696,696,4
20250508,104600,2624799,694,694,694,694,155
20250508,104500,2517229,693,693,693,693,0
20250508,104400,2517229,693,693,693,693,0
20250508,104300,2517229,693,693,693,693,0
20250508,104200,2517229,693,693,693,693,0
20250508,104100,2517229,693,693,693,693,1
20250508,104000,2516536,696,696,696,696,0
20250508,103900,2516536,696,696,696,696,0
20250508,103800,2516536,696,696,696,696,0
20250508,103700,2516536,696,696,696,696,0
20250508,103600,2516536,696,696,696,696,0
20250508,103500,2516536,696,696,696,696,0
20250508,103400,2516536,696,696,696,696,0
20250508,103300,2516536,696,696,696,696,0
20250508,103200,2516536,696,696,696,696,0
20250508,103100,2516536,696,696,696,696,0
20250508,103000,2516536,696,696,696,696,0
20250508,102900,2516536,696,696,696,696,0
20250508,102800,2516536,696,696,696,696,0
20250508,102700,2516536,696,696,696,696,0
20250508,102600,2516536,696,696,696,696,0
20250508,102500,2516536,696,696,696,696,0
20250508,102400,2516536,696,696,696,696,0
20250508,102300,2516536,696,696,696,696,0
20250508,102200,2516536,696,696,696,696,1
20250508,102100,2515840,694,694,694,694,0
20250508,102000,2515840,694,694,694,694,0
20250508,101900,2515840,694,694,694,694,0
20250508,101800,2515840,694,694,694,694,0
20250508,101700,2515840,694,694,694,694,0
20250508,101600,2515840,694,694,694,694,0
20250508,101500,2515840,694,694,694,694,0
20250508,101400,2515840,694,694,694,694,0
20250508,101300,2515840,694,694,694,694,0
20250508,101200,2515840,694,694,694,694,0
20250508,101100,2515840,694,694,694,694,0
20250508,101000,2515840,694,694,694,694,0
20250508,100900,2515840,694,694,694,694,0
20250508,100800,2515840,694,694,694,694,0
20250508,100700,2515840,694,694,694,694,0
20250508,100600,2515840,694,694,694,694,0
20250508,100500,2515840,694,694,694,694,0
20250508,100400,2515840,694,694,694,694,301
20250508,100300,2306946,696,696,696,696,0
20250508,100200,2306946,696,696,696,696,0
20250508,100100,2306946,696,696,696,696,2
20250508,100000,2305554,696,696,696,696,0
20250508,095900,2305554,696,696,696,696,0
20250508,095800,2305554,696,696,696,696,62
20250508,095700,2262402,696,696,696,696,0
20250508,095600,2262402,696,696,696,696,0
20250508,095500,2262402,696,696,696,696,0
20250508,095400,2262402,696,696,696,696,2
20250508,095300,2261010,696,696,696,696,26
20250508,095200,2242914,696,696,696,696,1
20250508,095100,2242218,694,694,694,694,0
20250508,095000,2242218,694,694,694,694,0
20250508,094900,2242218,694,694,694,694,0
20250508,094800,2242218,694,694,694,694,900
20250508,094700,1617618,697,697,697,697,0
20250508,094600,1617618,697,697,697,697,0
20250508,094500,1617618,697,697,697,697,0
20250508,094400,1617618,697,697,697,697,1
20250508,094300,1616921,697,697,697,697,19
20250508,094200,1603678,694,694,694,694,0
20250508,094100,1603678,694,694,694,694,0
20250508,094000,1603678,694,695,695,694,350
20250508,093900,1360718,697,697,697,697,0
20250508,093800,1360718,697,697,697,697,0
20250508,093700,1360718,697,697,697,697,0
20250508,093600,1360718,697,697,697,697,60
20250508,093500,1318898,697,697,697,697,251
20250508,093400,1143951,696,696,696,696,0
20250508,093300,1143951,696,696,696,696,0
20250508,093200,1143951,696,696,696,696,100
20250508,093100,1074351,695,695,695,695,0
20250508,093000,1074351,695,695,695,695,0
20250508,092900,1074351,695,695,695,695,1
20250508,092800,1073656,695,695,695,695,0
20250508,092700,1073656,695,695,695,695,0
20250508,092600,1073656,695,695,695,695,0
20250508,092500,1073656,695,695,695,695,111
20250508,092400,996511,695,695,695,695,200
20250508,092300,857511,697,697,697,697,0
20250508,092200,857511,697,697,697,697,0
20250508,092100,857511,697,697,697,697,1
20250508,092000,856814,693,693,693,693,2
20250508,091900,855428,697,697,697,697,1
20250508,091800,854731,692,693,693,692,200
20250508,091700,716312,699,699,699,699,0
20250508,091600,716312,699,699,699,699,0
20250508,091500,716312,699,699,699,699,0
20250508,091400,716312,699,699,699,699,0
20250508,091300,716312,699,699,699,699,0
20250508,091200,716312,699,699,699,699,0
20250508,091100,716312,699,699,699,699,0
20250508,091000,716312,699,699,699,699,0
20250508,090900,716312,699,699,699,699,0
20250508,090800,716312,699,699,699,699,0
20250508,090700,716312,699,699,699,699,0
20250508,090600,716312,699,699,699,699,0
20250508,090500,716312,699,698,699,698,1000
20250508,090400,17317,700,700,700,700,0
20250508,090300,17317,700,700,700,700,0
20250508,090200,17317,700,695,700,695,4
20250508,090100,14532,692,692,692,692,0
20250508,090000,14532,692,692,692,692,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185400 19901012 697 697 697 697 1200
3 20250508 185300 19901012 697 697 697 697 0
4 20250508 185200 19901012 697 697 697 697 0
5 20250508 185100 19901012 697 697 697 697 0
6 20250508 185000 19901012 697 697 697 697 0
7 20250508 184900 19901012 697 697 697 697 0
8 20250508 184800 19901012 697 697 697 697 0
9 20250508 184700 19901012 697 697 697 697 0
10 20250508 184600 19901012 697 697 697 697 0
11 20250508 184500 19901012 697 697 697 697 0
12 20250508 184400 19901012 697 697 697 697 0
13 20250508 184300 19901012 697 697 697 697 0
14 20250508 184200 19901012 697 697 697 697 0
15 20250508 184100 19901012 697 697 697 697 0
16 20250508 184000 19901012 697 697 697 697 0
17 20250508 183900 19901012 697 697 697 697 0
18 20250508 183800 19901012 697 697 697 697 0
19 20250508 183700 19901012 697 697 697 697 0
20 20250508 183600 19901012 697 697 697 697 0
21 20250508 183500 19901012 697 697 697 697 0
22 20250508 183400 19901012 697 697 697 697 0
23 20250508 183300 19901012 697 697 697 697 0
24 20250508 183200 19901012 697 697 697 697 0
25 20250508 183100 19901012 697 697 697 697 0
26 20250508 183000 19901012 697 697 697 697 0
27 20250508 182900 19901012 697 697 697 697 0
28 20250508 182800 19901012 697 697 697 697 0
29 20250508 182700 19901012 697 697 697 697 0
30 20250508 182600 19901012 697 697 697 697 0
31 20250508 182500 19901012 697 697 697 697 0
32 20250508 182400 19901012 697 697 697 697 1200
33 20250508 182300 19901012 697 697 697 697 0
34 20250508 182200 19901012 697 697 697 697 0
35 20250508 182100 19901012 697 697 697 697 0
36 20250508 182000 19901012 697 697 697 697 0
37 20250508 181900 19901012 697 697 697 697 0
38 20250508 181800 19901012 697 697 697 697 0
39 20250508 181700 19901012 697 697 697 697 0
40 20250508 181600 19901012 697 697 697 697 0
41 20250508 181500 19901012 697 697 697 697 0
42 20250508 181400 19901012 697 697 697 697 0
43 20250508 181300 19901012 697 697 697 697 0
44 20250508 181200 19901012 697 697 697 697 0
45 20250508 181100 19901012 697 697 697 697 0
46 20250508 181000 19901012 697 697 697 697 0
47 20250508 180900 19901012 697 697 697 697 0
48 20250508 180800 19901012 697 697 697 697 0
49 20250508 180700 19901012 697 697 697 697 0
50 20250508 180600 19901012 697 697 697 697 0
51 20250508 180500 19901012 697 697 697 697 0
52 20250508 180400 19901012 697 697 697 697 0
53 20250508 180300 19901012 697 697 697 697 0
54 20250508 180200 19901012 697 697 697 697 0
55 20250508 180100 19901012 697 697 697 697 0
56 20250508 180000 19901012 697 697 697 697 0
57 20250508 175900 19901012 697 697 697 697 0
58 20250508 175800 19901012 697 697 697 697 0
59 20250508 175700 19901012 697 697 697 697 0
60 20250508 175600 19901012 697 697 697 697 0
61 20250508 175500 19901012 697 697 697 697 0
62 20250508 175400 19901012 697 697 697 697 1200
63 20250508 175300 19901012 697 697 697 697 0
64 20250508 175200 19901012 697 697 697 697 0
65 20250508 175100 19901012 697 697 697 697 0
66 20250508 175000 19901012 697 697 697 697 0
67 20250508 174900 19901012 697 697 697 697 0
68 20250508 174800 19901012 697 697 697 697 0
69 20250508 174700 19901012 697 697 697 697 0
70 20250508 174600 19901012 697 697 697 697 0
71 20250508 174500 19901012 697 697 697 697 0
72 20250508 174400 19901012 697 697 697 697 0
73 20250508 174300 19901012 697 697 697 697 0
74 20250508 174200 19901012 697 697 697 697 0
75 20250508 174100 19901012 697 697 697 697 0
76 20250508 174000 19901012 697 697 697 697 0
77 20250508 173900 19901012 697 697 697 697 0
78 20250508 173800 19901012 697 697 697 697 0
79 20250508 173700 19901012 697 697 697 697 0
80 20250508 173600 19901012 697 697 697 697 0
81 20250508 173500 19901012 697 697 697 697 0
82 20250508 173400 19901012 697 697 697 697 0
83 20250508 173300 19901012 697 697 697 697 0
84 20250508 173200 19901012 697 697 697 697 0
85 20250508 173100 19901012 697 697 697 697 0
86 20250508 173000 19901012 697 697 697 697 0
87 20250508 172900 19901012 697 697 697 697 0
88 20250508 172800 19901012 697 697 697 697 0
89 20250508 172700 19901012 697 697 697 697 0
90 20250508 172600 19901012 697 697 697 697 0
91 20250508 172500 19901012 697 697 697 697 0
92 20250508 172400 19901012 697 697 697 697 1200
93 20250508 172300 19901012 697 697 697 697 0
94 20250508 172200 19901012 697 697 697 697 0
95 20250508 172100 19901012 697 697 697 697 0
96 20250508 172000 19901012 697 697 697 697 0
97 20250508 171900 19901012 697 697 697 697 0
98 20250508 171800 19901012 697 697 697 697 0
99 20250508 171700 19901012 697 697 697 697 0
100 20250508 171600 19901012 697 697 697 697 0
101 20250508 171500 19901012 697 697 697 697 0
102 20250508 171400 19901012 697 697 697 697 0
103 20250508 171300 19901012 697 697 697 697 0
104 20250508 171200 19901012 697 697 697 697 0
105 20250508 171100 19901012 697 697 697 697 0
106 20250508 171000 19901012 697 697 697 697 0
107 20250508 170900 19901012 697 697 697 697 0
108 20250508 170800 19901012 697 697 697 697 0
109 20250508 170700 19901012 697 697 697 697 0
110 20250508 170600 19901012 697 697 697 697 0
111 20250508 170500 19901012 697 697 697 697 0
112 20250508 170400 19901012 697 697 697 697 0
113 20250508 170300 19901012 697 697 697 697 0
114 20250508 170200 19901012 697 697 697 697 0
115 20250508 170100 19901012 697 697 697 697 0
116 20250508 170000 19901012 697 697 697 697 0
117 20250508 165900 19901012 697 697 697 697 0
118 20250508 165800 19901012 697 697 697 697 0
119 20250508 165700 19901012 697 697 697 697 0
120 20250508 165600 19901012 697 697 697 697 0
121 20250508 165500 19901012 697 697 697 697 0
122 20250508 165400 19901012 697 697 697 697 1200
123 20250508 165300 19901012 697 697 697 697 0
124 20250508 165200 19901012 697 697 697 697 0
125 20250508 165100 19901012 697 697 697 697 0
126 20250508 165000 19901012 697 697 697 697 0
127 20250508 164900 19901012 697 697 697 697 0
128 20250508 164800 19901012 697 697 697 697 0
129 20250508 164700 19901012 697 697 697 697 0
130 20250508 164600 19901012 697 697 697 697 0
131 20250508 164500 19901012 697 697 697 697 0
132 20250508 164400 19901012 697 697 697 697 0
133 20250508 164300 19901012 697 697 697 697 0
134 20250508 164200 19901012 697 697 697 697 0
135 20250508 164100 19901012 697 697 697 697 0
136 20250508 164000 19901012 697 697 697 697 0
137 20250508 163900 19901012 697 697 697 697 0
138 20250508 163800 19901012 697 697 697 697 0
139 20250508 163700 19901012 697 697 697 697 0
140 20250508 163600 19901012 697 697 697 697 0
141 20250508 163500 19901012 697 697 697 697 0
142 20250508 163400 19901012 697 697 697 697 0
143 20250508 163300 19901012 697 697 697 697 0
144 20250508 163200 19901012 697 697 697 697 0
145 20250508 163100 19901012 697 697 697 697 0
146 20250508 163000 19901012 697 697 697 697 0
147 20250508 162900 19901012 697 697 697 697 0
148 20250508 162800 19901012 697 697 697 697 0
149 20250508 162700 19901012 697 697 697 697 0
150 20250508 162600 19901012 697 697 697 697 0
151 20250508 162500 19901012 697 697 697 697 0
152 20250508 162400 19901012 697 697 697 697 1200
153 20250508 162300 19901012 697 697 697 697 0
154 20250508 162200 19901012 697 697 697 697 0
155 20250508 162100 19901012 697 697 697 697 0
156 20250508 162000 19901012 697 697 697 697 0
157 20250508 161900 19901012 697 697 697 697 0
158 20250508 161800 19901012 697 697 697 697 0
159 20250508 161700 19901012 697 697 697 697 0
160 20250508 161600 19901012 697 697 697 697 0
161 20250508 161500 19901012 697 697 697 697 0
162 20250508 161400 19901012 697 697 697 697 0
163 20250508 161300 19901012 697 697 697 697 0
164 20250508 161200 19901012 697 697 697 697 0
165 20250508 161100 19901012 697 697 697 697 0
166 20250508 161000 19901012 697 697 697 697 0
167 20250508 160900 19901012 697 697 697 697 0
168 20250508 160800 19901012 697 697 697 697 0
169 20250508 160700 19901012 697 697 697 697 0
170 20250508 160600 19901012 697 697 697 697 0
171 20250508 160500 19901012 697 697 697 697 0
172 20250508 160400 19901012 697 697 697 697 0
173 20250508 160300 19901012 697 697 697 697 0
174 20250508 160200 19901012 697 697 697 697 0
175 20250508 160100 19901012 697 697 697 697 0
176 20250508 160000 19901012 697 697 697 697 0
177 20250508 155900 19901012 697 697 697 697 0
178 20250508 155800 19901012 697 697 697 697 0
179 20250508 155700 19901012 697 697 697 697 0
180 20250508 155600 19901012 697 697 697 697 0
181 20250508 155500 19901012 697 697 697 697 0
182 20250508 155400 19901012 697 697 697 697 1200
183 20250508 155300 19901012 697 697 697 697 0
184 20250508 155200 19901012 697 697 697 697 0
185 20250508 155100 19901012 697 697 697 697 0
186 20250508 155000 19901012 697 697 697 697 0
187 20250508 154900 19901012 697 697 697 697 0
188 20250508 154800 19901012 697 697 697 697 0
189 20250508 154700 19901012 697 697 697 697 0
190 20250508 154600 19901012 697 697 697 697 0
191 20250508 154500 19901012 697 697 697 697 0
192 20250508 154400 19901012 697 697 697 697 0
193 20250508 154300 19901012 697 697 697 697 0
194 20250508 154200 19901012 697 697 697 697 0
195 20250508 154100 19901012 697 697 697 697 0
196 20250508 154000 19901012 697 697 697 697 0
197 20250508 153900 19901012 697 697 697 697 0
198 20250508 153800 19901012 697 697 697 697 0
199 20250508 153700 19901012 697 697 697 697 0
200 20250508 153600 19901012 697 697 697 697 0
201 20250508 153500 19901012 697 697 697 697 0
202 20250508 153400 19901012 697 697 697 697 0
203 20250508 153300 19901012 697 697 697 697 0
204 20250508 153200 19901012 697 697 697 697 0
205 20250508 153100 19901012 697 697 697 697 0
206 20250508 153000 19901012 697 697 697 697 1200
207 20250508 152900 19064612 697 697 697 697 0
208 20250508 152800 19064612 697 697 697 697 0
209 20250508 152700 19064612 697 697 697 697 0
210 20250508 152600 19064612 697 697 697 697 0
211 20250508 152500 19064612 697 697 697 697 0
212 20250508 152400 19064612 697 697 697 697 0
213 20250508 152300 19064612 697 697 697 697 0
214 20250508 152200 19064612 697 697 697 697 0
215 20250508 152100 19064612 697 697 697 697 0
216 20250508 152000 19064612 697 697 697 697 0
217 20250508 151900 19064612 697 697 697 697 0
218 20250508 151800 19064612 697 697 697 697 0
219 20250508 151700 19064612 697 694 697 694 104
220 20250508 151600 18992433 694 694 694 694 1926
221 20250508 151500 17655789 697 696 697 696 1200
222 20250508 151400 16820557 696 696 696 696 1929
223 20250508 151300 15477973 696 696 696 696 0
224 20250508 151200 15477973 696 696 696 696 1
225 20250508 151100 15477277 696 696 696 696 0
226 20250508 151000 15477277 696 696 696 696 0
227 20250508 150900 15477277 696 696 696 696 0
228 20250508 150800 15477277 696 696 696 696 0
229 20250508 150700 15477277 696 696 696 696 0
230 20250508 150600 15477277 696 696 696 696 69
231 20250508 150500 15429253 696 696 696 696 1
232 20250508 150400 15428557 694 694 694 694 0
233 20250508 150300 15428557 694 694 694 694 30
234 20250508 150200 15407737 696 696 696 696 0
235 20250508 150100 15407737 696 696 696 696 0
236 20250508 150000 15407737 696 696 696 696 0
237 20250508 145900 15407737 696 696 696 696 0
238 20250508 145800 15407737 696 696 696 696 1
239 20250508 145700 15407041 694 694 694 694 500
240 20250508 145600 15060041 695 695 695 694 676
241 20250508 145500 14590822 695 695 695 695 30
242 20250508 145400 14569972 695 695 695 695 0
243 20250508 145300 14569972 695 695 695 695 2
244 20250508 145200 14568582 695 695 695 695 2
245 20250508 145100 14567192 695 695 695 695 0
246 20250508 145000 14567192 695 695 695 695 0
247 20250508 144900 14567192 695 695 695 695 0
248 20250508 144800 14567192 695 695 695 695 536
249 20250508 144700 14194672 695 695 695 695 0
250 20250508 144600 14194672 695 695 695 695 0
251 20250508 144500 14194672 695 695 695 695 597
252 20250508 144400 13779757 695 695 695 695 0
253 20250508 144300 13779757 695 695 695 695 0
254 20250508 144200 13779757 695 695 695 695 0
255 20250508 144100 13779757 695 695 695 695 0
256 20250508 144000 13779757 695 695 695 695 0
257 20250508 143900 13779757 695 695 695 695 225
258 20250508 143800 13623382 696 696 696 696 0
259 20250508 143700 13623382 696 696 696 696 20
260 20250508 143600 13609462 696 696 696 696 0
261 20250508 143500 13609462 696 696 696 696 0
262 20250508 143400 13609462 696 696 696 696 0
263 20250508 143300 13609462 696 696 696 696 0
264 20250508 143200 13609462 696 696 696 696 1
265 20250508 143100 13608766 693 693 693 693 0
266 20250508 143000 13608766 693 695 695 693 1811
267 20250508 142900 12351595 695 695 695 695 6000
268 20250508 142800 8181595 696 696 696 696 0
269 20250508 142700 8181595 696 696 696 696 0
270 20250508 142600 8181595 696 696 696 696 0
271 20250508 142500 8181595 696 695 696 695 1001
272 20250508 142400 7485899 696 696 696 696 0
273 20250508 142300 7485899 696 696 696 696 0
274 20250508 142200 7485899 696 696 696 696 0
275 20250508 142100 7485899 696 696 696 696 0
276 20250508 142000 7485899 696 696 696 696 0
277 20250508 141900 7485899 696 696 696 696 0
278 20250508 141800 7485899 696 696 696 696 0
279 20250508 141700 7485899 696 696 696 696 0
280 20250508 141600 7485899 696 696 696 696 0
281 20250508 141500 7485899 696 696 696 696 0
282 20250508 141400 7485899 696 696 696 696 0
283 20250508 141300 7485899 696 696 696 696 3
284 20250508 141200 7483811 697 697 697 697 0
285 20250508 141100 7483811 697 697 697 697 0
286 20250508 141000 7483811 697 697 697 697 0
287 20250508 140900 7483811 697 697 697 697 0
288 20250508 140800 7483811 697 695 697 695 337
289 20250508 140700 7249480 697 697 697 697 0
290 20250508 140600 7249480 697 697 697 697 0
291 20250508 140500 7249480 697 697 697 697 0
292 20250508 140400 7249480 697 697 697 697 0
293 20250508 140300 7249480 697 697 697 697 0
294 20250508 140200 7249480 697 697 697 697 0
295 20250508 140100 7249480 697 697 697 697 0
296 20250508 140000 7249480 697 697 697 697 0
297 20250508 135900 7249480 697 697 697 697 0
298 20250508 135800 7249480 697 696 697 696 2083
299 20250508 135700 5799711 696 696 696 696 639
300 20250508 135600 5354967 696 696 696 696 0
301 20250508 135500 5354967 696 696 696 696 5
302 20250508 135400 5351487 696 696 696 696 0
303 20250508 135300 5351487 696 696 696 696 0
304 20250508 135200 5351487 696 696 696 696 0
305 20250508 135100 5351487 696 696 696 696 0
306 20250508 135000 5351487 696 696 696 696 0
307 20250508 134900 5351487 696 696 696 696 0
308 20250508 134800 5351487 696 696 696 696 0
309 20250508 134700 5351487 696 696 696 696 0
310 20250508 134600 5351487 696 696 696 696 0
311 20250508 134500 5351487 696 696 696 696 0
312 20250508 134400 5351487 696 696 696 696 0
313 20250508 134300 5351487 696 696 696 696 0
314 20250508 134200 5351487 696 696 696 696 0
315 20250508 134100 5351487 696 696 696 696 0
316 20250508 134000 5351487 696 696 696 696 0
317 20250508 133900 5351487 696 696 696 696 0
318 20250508 133800 5351487 696 696 696 696 0
319 20250508 133700 5351487 696 696 696 696 33
320 20250508 133600 5328519 695 695 695 695 0
321 20250508 133500 5328519 695 695 695 695 0
322 20250508 133400 5328519 695 695 695 695 0
323 20250508 133300 5328519 695 695 695 695 0
324 20250508 133200 5328519 695 695 695 695 0
325 20250508 133100 5328519 695 695 695 695 0
326 20250508 133000 5328519 695 695 695 695 0
327 20250508 132900 5328519 695 695 695 695 0
328 20250508 132800 5328519 695 695 695 695 0
329 20250508 132700 5328519 695 695 695 695 0
330 20250508 132600 5328519 695 695 695 695 0
331 20250508 132500 5328519 695 695 695 695 0
332 20250508 132400 5328519 695 695 695 695 0
333 20250508 132300 5328519 695 695 695 695 0
334 20250508 132200 5328519 695 695 695 695 0
335 20250508 132100 5328519 695 695 695 695 0
336 20250508 132000 5328519 695 695 695 695 100
337 20250508 131900 5259019 696 696 696 696 14
338 20250508 131800 5249275 696 696 696 696 0
339 20250508 131700 5249275 696 696 696 696 0
340 20250508 131600 5249275 696 696 696 696 0
341 20250508 131500 5249275 696 696 696 696 0
342 20250508 131400 5249275 696 696 696 696 0
343 20250508 131300 5249275 696 696 696 696 0
344 20250508 131200 5249275 696 696 696 696 0
345 20250508 131100 5249275 696 696 696 696 0
346 20250508 131000 5249275 696 696 696 696 0
347 20250508 130900 5249275 696 696 696 696 2
348 20250508 130800 5247883 696 696 696 696 0
349 20250508 130700 5247883 696 696 696 696 0
350 20250508 130600 5247883 696 696 696 696 0
351 20250508 130500 5247883 696 696 696 696 0
352 20250508 130400 5247883 696 696 696 696 0
353 20250508 130300 5247883 696 696 696 696 0
354 20250508 130200 5247883 696 696 696 696 0
355 20250508 130100 5247883 696 696 696 696 1
356 20250508 130000 5247187 695 694 695 694 876
357 20250508 125900 4638835 695 695 695 695 287
358 20250508 125800 4439370 696 696 696 696 0
359 20250508 125700 4439370 696 696 696 696 0
360 20250508 125600 4439370 696 696 696 696 0
361 20250508 125500 4439370 696 696 696 696 0
362 20250508 125400 4439370 696 696 696 696 100
363 20250508 125300 4369770 695 695 695 695 0
364 20250508 125200 4369770 695 695 695 695 0
365 20250508 125100 4369770 695 695 695 695 0
366 20250508 125000 4369770 695 695 695 695 0
367 20250508 124900 4369770 695 695 695 695 2
368 20250508 124800 4368380 696 696 696 696 2
369 20250508 124700 4366988 696 696 696 696 0
370 20250508 124600 4366988 696 696 696 696 0
371 20250508 124500 4366988 696 696 696 696 0
372 20250508 124400 4366988 696 696 696 696 0
373 20250508 124300 4366988 696 696 696 696 0
374 20250508 124200 4366988 696 696 696 696 0
375 20250508 124100 4366988 696 696 696 696 0
376 20250508 124000 4366988 696 696 696 696 0
377 20250508 123900 4366988 696 696 696 696 0
378 20250508 123800 4366988 696 696 696 696 0
379 20250508 123700 4366988 696 696 696 696 1
380 20250508 123600 4366292 694 694 694 694 15
381 20250508 123500 4355882 696 696 696 696 0
382 20250508 123400 4355882 696 696 696 696 0
383 20250508 123300 4355882 696 696 696 696 0
384 20250508 123200 4355882 696 696 696 696 0
385 20250508 123100 4355882 696 696 696 696 0
386 20250508 123000 4355882 696 696 696 696 0
387 20250508 122900 4355882 696 696 696 696 0
388 20250508 122800 4355882 696 696 696 696 0
389 20250508 122700 4355882 696 696 696 696 0
390 20250508 122600 4355882 696 696 696 696 0
391 20250508 122500 4355882 696 696 696 696 0
392 20250508 122400 4355882 696 696 696 696 0
393 20250508 122300 4355882 696 696 696 696 4
394 20250508 122200 4353098 696 696 696 696 0
395 20250508 122100 4353098 696 696 696 696 0
396 20250508 122000 4353098 696 696 696 696 0
397 20250508 121900 4353098 696 696 696 696 0
398 20250508 121800 4353098 696 696 696 696 0
399 20250508 121700 4353098 696 696 696 696 0
400 20250508 121600 4353098 696 696 696 696 0
401 20250508 121500 4353098 696 696 696 696 0
402 20250508 121400 4353098 696 696 696 696 0
403 20250508 121300 4353098 696 696 696 696 0
404 20250508 121200 4353098 696 696 696 696 0
405 20250508 121100 4353098 696 696 696 696 0
406 20250508 121000 4353098 696 696 696 696 0
407 20250508 120900 4353098 696 696 696 696 0
408 20250508 120800 4353098 696 696 696 696 0
409 20250508 120700 4353098 696 696 696 696 1
410 20250508 120600 4352402 695 695 695 695 0
411 20250508 120500 4352402 695 695 695 695 0
412 20250508 120400 4352402 695 695 695 695 0
413 20250508 120300 4352402 695 695 695 695 0
414 20250508 120200 4352402 695 695 695 695 0
415 20250508 120100 4352402 695 695 695 695 0
416 20250508 120000 4352402 695 695 695 695 0
417 20250508 115900 4352402 695 695 695 695 0
418 20250508 115800 4352402 695 695 695 695 0
419 20250508 115700 4352402 695 695 695 695 0
420 20250508 115600 4352402 695 695 695 695 1
421 20250508 115500 4351707 696 696 696 696 0
422 20250508 115400 4351707 696 696 696 696 0
423 20250508 115300 4351707 696 696 696 696 0
424 20250508 115200 4351707 696 696 696 696 0
425 20250508 115100 4351707 696 696 696 696 0
426 20250508 115000 4351707 696 696 696 696 0
427 20250508 114900 4351707 696 696 696 696 0
428 20250508 114800 4351707 696 696 696 696 0
429 20250508 114700 4351707 696 696 696 696 0
430 20250508 114600 4351707 696 696 696 696 0
431 20250508 114500 4351707 696 696 696 696 0
432 20250508 114400 4351707 696 695 696 695 3
433 20250508 114300 4349621 695 695 695 695 0
434 20250508 114200 4349621 695 695 695 695 0
435 20250508 114100 4349621 695 695 695 695 0
436 20250508 114000 4349621 695 695 695 695 0
437 20250508 113900 4349621 695 695 695 695 0
438 20250508 113800 4349621 695 695 695 695 0
439 20250508 113700 4349621 695 695 695 695 0
440 20250508 113600 4349621 695 695 695 695 1
441 20250508 113500 4348926 696 696 696 696 0
442 20250508 113400 4348926 696 696 696 696 0
443 20250508 113300 4348926 696 696 696 696 0
444 20250508 113200 4348926 696 696 696 696 0
445 20250508 113100 4348926 696 696 696 696 0
446 20250508 113000 4348926 696 696 696 696 0
447 20250508 112900 4348926 696 696 696 696 0
448 20250508 112800 4348926 696 696 696 696 2
449 20250508 112700 4347534 696 696 696 696 3
450 20250508 112600 4345446 696 696 696 696 1
451 20250508 112500 4344750 695 695 695 695 0
452 20250508 112400 4344750 695 695 695 695 0
453 20250508 112300 4344750 695 695 695 695 44
454 20250508 112200 4314170 695 695 695 695 0
455 20250508 112100 4314170 695 695 695 695 0
456 20250508 112000 4314170 695 695 695 695 0
457 20250508 111900 4314170 695 695 695 695 0
458 20250508 111800 4314170 695 695 695 695 0
459 20250508 111700 4314170 695 695 695 695 0
460 20250508 111600 4314170 695 695 695 695 0
461 20250508 111500 4314170 695 695 695 695 64
462 20250508 111400 4269690 696 696 696 696 0
463 20250508 111300 4269690 696 696 696 696 0
464 20250508 111200 4269690 696 696 696 696 1500
465 20250508 111100 3225690 695 696 696 695 197
466 20250508 111000 3088772 696 696 696 696 0
467 20250508 110900 3088772 696 696 696 696 1
468 20250508 110800 3088076 692 692 692 692 0
469 20250508 110700 3088076 692 692 692 692 0
470 20250508 110600 3088076 692 692 692 692 0
471 20250508 110500 3088076 692 692 692 692 0
472 20250508 110400 3088076 692 692 692 692 0
473 20250508 110300 3088076 692 692 692 692 0
474 20250508 110200 3088076 692 692 692 692 0
475 20250508 110100 3088076 692 692 692 692 0
476 20250508 110000 3088076 692 692 692 692 0
477 20250508 105900 3088076 692 692 692 692 0
478 20250508 105800 3088076 692 692 692 692 0
479 20250508 105700 3088076 692 692 692 692 0
480 20250508 105600 3088076 692 692 692 692 0
481 20250508 105500 3088076 692 692 692 692 0
482 20250508 105400 3088076 692 692 692 692 0
483 20250508 105300 3088076 692 693 693 692 665
484 20250508 105200 2627583 696 696 696 696 0
485 20250508 105100 2627583 696 696 696 696 0
486 20250508 105000 2627583 696 696 696 696 0
487 20250508 104900 2627583 696 696 696 696 0
488 20250508 104800 2627583 696 696 696 696 0
489 20250508 104700 2627583 696 696 696 696 4
490 20250508 104600 2624799 694 694 694 694 155
491 20250508 104500 2517229 693 693 693 693 0
492 20250508 104400 2517229 693 693 693 693 0
493 20250508 104300 2517229 693 693 693 693 0
494 20250508 104200 2517229 693 693 693 693 0
495 20250508 104100 2517229 693 693 693 693 1
496 20250508 104000 2516536 696 696 696 696 0
497 20250508 103900 2516536 696 696 696 696 0
498 20250508 103800 2516536 696 696 696 696 0
499 20250508 103700 2516536 696 696 696 696 0
500 20250508 103600 2516536 696 696 696 696 0
501 20250508 103500 2516536 696 696 696 696 0
502 20250508 103400 2516536 696 696 696 696 0
503 20250508 103300 2516536 696 696 696 696 0
504 20250508 103200 2516536 696 696 696 696 0
505 20250508 103100 2516536 696 696 696 696 0
506 20250508 103000 2516536 696 696 696 696 0
507 20250508 102900 2516536 696 696 696 696 0
508 20250508 102800 2516536 696 696 696 696 0
509 20250508 102700 2516536 696 696 696 696 0
510 20250508 102600 2516536 696 696 696 696 0
511 20250508 102500 2516536 696 696 696 696 0
512 20250508 102400 2516536 696 696 696 696 0
513 20250508 102300 2516536 696 696 696 696 0
514 20250508 102200 2516536 696 696 696 696 1
515 20250508 102100 2515840 694 694 694 694 0
516 20250508 102000 2515840 694 694 694 694 0
517 20250508 101900 2515840 694 694 694 694 0
518 20250508 101800 2515840 694 694 694 694 0
519 20250508 101700 2515840 694 694 694 694 0
520 20250508 101600 2515840 694 694 694 694 0
521 20250508 101500 2515840 694 694 694 694 0
522 20250508 101400 2515840 694 694 694 694 0
523 20250508 101300 2515840 694 694 694 694 0
524 20250508 101200 2515840 694 694 694 694 0
525 20250508 101100 2515840 694 694 694 694 0
526 20250508 101000 2515840 694 694 694 694 0
527 20250508 100900 2515840 694 694 694 694 0
528 20250508 100800 2515840 694 694 694 694 0
529 20250508 100700 2515840 694 694 694 694 0
530 20250508 100600 2515840 694 694 694 694 0
531 20250508 100500 2515840 694 694 694 694 0
532 20250508 100400 2515840 694 694 694 694 301
533 20250508 100300 2306946 696 696 696 696 0
534 20250508 100200 2306946 696 696 696 696 0
535 20250508 100100 2306946 696 696 696 696 2
536 20250508 100000 2305554 696 696 696 696 0
537 20250508 095900 2305554 696 696 696 696 0
538 20250508 095800 2305554 696 696 696 696 62
539 20250508 095700 2262402 696 696 696 696 0
540 20250508 095600 2262402 696 696 696 696 0
541 20250508 095500 2262402 696 696 696 696 0
542 20250508 095400 2262402 696 696 696 696 2
543 20250508 095300 2261010 696 696 696 696 26
544 20250508 095200 2242914 696 696 696 696 1
545 20250508 095100 2242218 694 694 694 694 0
546 20250508 095000 2242218 694 694 694 694 0
547 20250508 094900 2242218 694 694 694 694 0
548 20250508 094800 2242218 694 694 694 694 900
549 20250508 094700 1617618 697 697 697 697 0
550 20250508 094600 1617618 697 697 697 697 0
551 20250508 094500 1617618 697 697 697 697 0
552 20250508 094400 1617618 697 697 697 697 1
553 20250508 094300 1616921 697 697 697 697 19
554 20250508 094200 1603678 694 694 694 694 0
555 20250508 094100 1603678 694 694 694 694 0
556 20250508 094000 1603678 694 695 695 694 350
557 20250508 093900 1360718 697 697 697 697 0
558 20250508 093800 1360718 697 697 697 697 0
559 20250508 093700 1360718 697 697 697 697 0
560 20250508 093600 1360718 697 697 697 697 60
561 20250508 093500 1318898 697 697 697 697 251
562 20250508 093400 1143951 696 696 696 696 0
563 20250508 093300 1143951 696 696 696 696 0
564 20250508 093200 1143951 696 696 696 696 100
565 20250508 093100 1074351 695 695 695 695 0
566 20250508 093000 1074351 695 695 695 695 0
567 20250508 092900 1074351 695 695 695 695 1
568 20250508 092800 1073656 695 695 695 695 0
569 20250508 092700 1073656 695 695 695 695 0
570 20250508 092600 1073656 695 695 695 695 0
571 20250508 092500 1073656 695 695 695 695 111
572 20250508 092400 996511 695 695 695 695 200
573 20250508 092300 857511 697 697 697 697 0
574 20250508 092200 857511 697 697 697 697 0
575 20250508 092100 857511 697 697 697 697 1
576 20250508 092000 856814 693 693 693 693 2
577 20250508 091900 855428 697 697 697 697 1
578 20250508 091800 854731 692 693 693 692 200
579 20250508 091700 716312 699 699 699 699 0
580 20250508 091600 716312 699 699 699 699 0
581 20250508 091500 716312 699 699 699 699 0
582 20250508 091400 716312 699 699 699 699 0
583 20250508 091300 716312 699 699 699 699 0
584 20250508 091200 716312 699 699 699 699 0
585 20250508 091100 716312 699 699 699 699 0
586 20250508 091000 716312 699 699 699 699 0
587 20250508 090900 716312 699 699 699 699 0
588 20250508 090800 716312 699 699 699 699 0
589 20250508 090700 716312 699 699 699 699 0
590 20250508 090600 716312 699 699 699 699 0
591 20250508 090500 716312 699 698 699 698 1000
592 20250508 090400 17317 700 700 700 700 0
593 20250508 090300 17317 700 700 700 700 0
594 20250508 090200 17317 700 695 700 695 4
595 20250508 090100 14532 692 692 692 692 0
596 20250508 090000 14532 692 692 692 692 21