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

603
033340/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190100,316941783,839,839,839,839,782
20250508,190000,316941783,839,839,839,839,0
20250508,185900,316941783,839,839,839,839,0
20250508,185800,316941783,839,839,839,839,0
20250508,185700,316941783,839,839,839,839,0
20250508,185600,316941783,839,839,839,839,0
20250508,185500,316941783,839,839,839,839,0
20250508,185400,316941783,839,839,839,839,0
20250508,185300,316941783,839,839,839,839,0
20250508,185200,316941783,839,839,839,839,0
20250508,185100,316941783,839,839,839,839,0
20250508,185000,316941783,839,839,839,839,0
20250508,184900,316941783,839,839,839,839,0
20250508,184800,316941783,839,839,839,839,0
20250508,184700,316941783,839,839,839,839,0
20250508,184600,316941783,839,839,839,839,0
20250508,184500,316941783,839,839,839,839,0
20250508,184400,316941783,839,839,839,839,0
20250508,184300,316941783,839,839,839,839,0
20250508,184200,316941783,839,839,839,839,0
20250508,184100,316941783,839,839,839,839,0
20250508,184000,316941783,839,839,839,839,0
20250508,183900,316941783,839,839,839,839,0
20250508,183800,316941783,839,839,839,839,0
20250508,183700,316941783,839,839,839,839,0
20250508,183600,316941783,839,839,839,839,0
20250508,183500,316941783,839,839,839,839,0
20250508,183400,316941783,839,839,839,839,0
20250508,183300,316941783,839,839,839,839,0
20250508,183200,316941783,839,839,839,839,0
20250508,183100,316941783,839,839,839,839,782
20250508,183000,316941783,839,839,839,839,0
20250508,182900,316941783,839,839,839,839,0
20250508,182800,316941783,839,839,839,839,0
20250508,182700,316941783,839,839,839,839,0
20250508,182600,316941783,839,839,839,839,0
20250508,182500,316941783,839,839,839,839,0
20250508,182400,316941783,839,839,839,839,0
20250508,182300,316941783,839,839,839,839,0
20250508,182200,316941783,839,839,839,839,0
20250508,182100,316941783,839,839,839,839,0
20250508,182000,316941783,839,839,839,839,0
20250508,181900,316941783,839,839,839,839,0
20250508,181800,316941783,839,839,839,839,0
20250508,181700,316941783,839,839,839,839,0
20250508,181600,316941783,839,839,839,839,0
20250508,181500,316941783,839,839,839,839,0
20250508,181400,316941783,839,839,839,839,0
20250508,181300,316941783,839,839,839,839,0
20250508,181200,316941783,839,839,839,839,0
20250508,181100,316941783,839,839,839,839,0
20250508,181000,316941783,839,839,839,839,0
20250508,180900,316941783,839,839,839,839,0
20250508,180800,316941783,839,839,839,839,0
20250508,180700,316941783,839,839,839,839,0
20250508,180600,316941783,839,839,839,839,0
20250508,180500,316941783,839,839,839,839,0
20250508,180400,316941783,839,839,839,839,0
20250508,180300,316941783,839,839,839,839,0
20250508,180200,316941783,839,839,839,839,0
20250508,180100,316941783,839,839,839,839,782
20250508,180000,316941783,839,839,839,839,0
20250508,175900,316941783,839,839,839,839,0
20250508,175800,316941783,839,839,839,839,0
20250508,175700,316941783,839,839,839,839,0
20250508,175600,316941783,839,839,839,839,0
20250508,175500,316941783,839,839,839,839,0
20250508,175400,316941783,839,839,839,839,0
20250508,175300,316941783,839,839,839,839,0
20250508,175200,316941783,839,839,839,839,0
20250508,175100,316941783,839,839,839,839,0
20250508,175000,316941783,839,839,839,839,0
20250508,174900,316941783,839,839,839,839,0
20250508,174800,316941783,839,839,839,839,0
20250508,174700,316941783,839,839,839,839,0
20250508,174600,316941783,839,839,839,839,0
20250508,174500,316941783,839,839,839,839,0
20250508,174400,316941783,839,839,839,839,0
20250508,174300,316941783,839,839,839,839,0
20250508,174200,316941783,839,839,839,839,0
20250508,174100,316941783,839,839,839,839,0
20250508,174000,316941783,839,839,839,839,0
20250508,173900,316941783,839,839,839,839,0
20250508,173800,316941783,839,839,839,839,0
20250508,173700,316941783,839,839,839,839,0
20250508,173600,316941783,839,839,839,839,0
20250508,173500,316941783,839,839,839,839,0
20250508,173400,316941783,839,839,839,839,0
20250508,173300,316941783,839,839,839,839,0
20250508,173200,316941783,839,839,839,839,0
20250508,173100,316941783,839,839,839,839,782
20250508,173000,316941783,839,839,839,839,0
20250508,172900,316941783,839,839,839,839,0
20250508,172800,316941783,839,839,839,839,0
20250508,172700,316941783,839,839,839,839,0
20250508,172600,316941783,839,839,839,839,0
20250508,172500,316941783,839,839,839,839,0
20250508,172400,316941783,839,839,839,839,0
20250508,172300,316941783,839,839,839,839,0
20250508,172200,316941783,839,839,839,839,0
20250508,172100,316941783,839,839,839,839,0
20250508,172000,316941783,839,839,839,839,0
20250508,171900,316941783,839,839,839,839,0
20250508,171800,316941783,839,839,839,839,0
20250508,171700,316941783,839,839,839,839,0
20250508,171600,316941783,839,839,839,839,0
20250508,171500,316941783,839,839,839,839,0
20250508,171400,316941783,839,839,839,839,0
20250508,171300,316941783,839,839,839,839,0
20250508,171200,316941783,839,839,839,839,0
20250508,171100,316941783,839,839,839,839,0
20250508,171000,316941783,839,839,839,839,0
20250508,170900,316941783,839,839,839,839,0
20250508,170800,316941783,839,839,839,839,0
20250508,170700,316941783,839,839,839,839,0
20250508,170600,316941783,839,839,839,839,0
20250508,170500,316941783,839,839,839,839,0
20250508,170400,316941783,839,839,839,839,0
20250508,170300,316941783,839,839,839,839,0
20250508,170200,316941783,839,839,839,839,0
20250508,170100,316941783,839,839,839,839,782
20250508,170000,316941783,839,839,839,839,0
20250508,165900,316941783,839,839,839,839,0
20250508,165800,316941783,839,839,839,839,0
20250508,165700,316941783,839,839,839,839,0
20250508,165600,316941783,839,839,839,839,0
20250508,165500,316941783,839,839,839,839,0
20250508,165400,316941783,839,839,839,839,0
20250508,165300,316941783,839,839,839,839,0
20250508,165200,316941783,839,839,839,839,0
20250508,165100,316941783,839,839,839,839,0
20250508,165000,316941783,839,839,839,839,0
20250508,164900,316941783,839,839,839,839,0
20250508,164800,316941783,839,839,839,839,0
20250508,164700,316941783,839,839,839,839,0
20250508,164600,316941783,839,839,839,839,0
20250508,164500,316941783,839,839,839,839,0
20250508,164400,316941783,839,839,839,839,0
20250508,164300,316941783,839,839,839,839,0
20250508,164200,316941783,839,839,839,839,0
20250508,164100,316941783,839,839,839,839,0
20250508,164000,316941783,839,839,839,839,0
20250508,163900,316941783,839,839,839,839,0
20250508,163800,316941783,839,839,839,839,0
20250508,163700,316941783,839,839,839,839,0
20250508,163600,316941783,839,839,839,839,0
20250508,163500,316941783,839,839,839,839,0
20250508,163400,316941783,839,839,839,839,0
20250508,163300,316941783,839,839,839,839,0
20250508,163200,316941783,839,839,839,839,0
20250508,163100,316941783,839,839,839,839,782
20250508,163000,316941783,839,839,839,839,0
20250508,162900,316941783,839,839,839,839,0
20250508,162800,316941783,839,839,839,839,0
20250508,162700,316941783,839,839,839,839,0
20250508,162600,316941783,839,839,839,839,0
20250508,162500,316941783,839,839,839,839,0
20250508,162400,316941783,839,839,839,839,0
20250508,162300,316941783,839,839,839,839,0
20250508,162200,316941783,839,839,839,839,0
20250508,162100,316941783,839,839,839,839,0
20250508,162000,316941783,839,839,839,839,0
20250508,161900,316941783,839,839,839,839,0
20250508,161800,316941783,839,839,839,839,0
20250508,161700,316941783,839,839,839,839,0
20250508,161600,316941783,839,839,839,839,0
20250508,161500,316941783,839,839,839,839,0
20250508,161400,316941783,839,839,839,839,0
20250508,161300,316941783,839,839,839,839,0
20250508,161200,316941783,839,839,839,839,0
20250508,161100,316941783,839,839,839,839,0
20250508,161000,316941783,839,839,839,839,0
20250508,160900,316941783,839,839,839,839,0
20250508,160800,316941783,839,839,839,839,0
20250508,160700,316941783,839,839,839,839,0
20250508,160600,316941783,839,839,839,839,0
20250508,160500,316941783,839,839,839,839,0
20250508,160400,316941783,839,839,839,839,0
20250508,160300,316941783,839,839,839,839,0
20250508,160200,316941783,839,839,839,839,0
20250508,160100,316941783,839,839,839,839,782
20250508,160000,316941783,839,839,839,839,0
20250508,155900,316941783,839,839,839,839,0
20250508,155800,316941783,839,839,839,839,0
20250508,155700,316941783,839,839,839,839,0
20250508,155600,316941783,839,839,839,839,0
20250508,155500,316941783,839,839,839,839,0
20250508,155400,316941783,839,839,839,839,0
20250508,155300,316941783,839,839,839,839,0
20250508,155200,316941783,839,839,839,839,0
20250508,155100,316941783,839,839,839,839,0
20250508,155000,316941783,839,839,839,839,0
20250508,154900,316941783,839,839,839,839,0
20250508,154800,316941783,839,839,839,839,0
20250508,154700,316941783,839,839,839,839,0
20250508,154600,316941783,839,839,839,839,0
20250508,154500,316941783,839,839,839,839,0
20250508,154400,316941783,839,839,839,839,0
20250508,154300,316941783,839,839,839,839,0
20250508,154200,316941783,839,839,839,839,0
20250508,154100,316941783,839,839,839,839,0
20250508,154000,316941783,839,839,839,839,0
20250508,153900,316941783,839,839,839,839,0
20250508,153800,316941783,839,839,839,839,0
20250508,153700,316941783,839,839,839,839,0
20250508,153600,316941783,839,839,839,839,0
20250508,153500,316941783,839,839,839,839,0
20250508,153400,316941783,839,839,839,839,0
20250508,153300,316941783,839,839,839,839,0
20250508,153200,316941783,839,839,839,839,0
20250508,153100,316941783,839,839,839,839,782
20250508,153000,316941783,839,839,839,839,782
20250508,152900,316285685,838,838,838,838,0
20250508,152800,316285685,838,838,838,838,0
20250508,152700,316285685,838,838,838,838,0
20250508,152600,316285685,838,838,838,838,0
20250508,152500,316285685,838,838,838,838,0
20250508,152400,316285685,838,838,838,838,0
20250508,152300,316285685,838,838,838,838,0
20250508,152200,316285685,838,838,838,838,0
20250508,152100,316285685,838,838,838,838,0
20250508,152000,316285685,838,838,838,838,0
20250508,151900,316285685,838,838,838,838,0
20250508,151800,316285685,838,839,839,837,4243
20250508,151700,312725897,839,836,839,836,1172
20250508,151600,311743886,836,836,836,836,49
20250508,151500,311702922,835,836,836,835,62
20250508,151400,311651135,837,837,837,837,0
20250508,151300,311651135,837,837,837,837,439
20250508,151200,311283692,837,837,837,837,370
20250508,151100,310974002,837,837,837,837,454
20250508,151000,310594004,837,837,837,837,1
20250508,150900,310593167,837,837,837,837,18
20250508,150800,310578101,837,837,837,837,7
20250508,150700,310572242,838,838,838,838,4
20250508,150600,310568890,838,838,838,838,2
20250508,150500,310567214,838,838,838,838,6265
20250508,150400,305317144,838,838,838,838,19
20250508,150300,305301222,838,838,838,838,0
20250508,150200,305301222,838,838,838,838,0
20250508,150100,305301222,838,838,838,838,4
20250508,150000,305297870,839,839,839,839,0
20250508,145900,305297870,839,839,839,839,0
20250508,145800,305297870,839,839,839,839,0
20250508,145700,305297870,839,839,839,839,0
20250508,145600,305297870,839,839,839,839,0
20250508,145500,305297870,839,839,839,839,0
20250508,145400,305297870,839,833,839,833,30483
20250508,145300,279746641,833,833,833,833,6
20250508,145200,279741643,834,834,834,834,0
20250508,145100,279741643,834,834,834,834,0
20250508,145000,279741643,834,834,834,834,0
20250508,144900,279741643,834,834,834,834,1015
20250508,144800,278895133,834,835,835,834,647
20250508,144700,278355522,836,836,836,836,117
20250508,144600,278257710,835,835,835,835,1
20250508,144500,278256875,837,836,837,836,2
20250508,144400,278255202,835,837,837,835,33
20250508,144300,278227609,837,837,837,837,0
20250508,144200,278227609,837,837,837,837,11
20250508,144100,278218402,837,837,837,837,0
20250508,144000,278218402,837,837,837,837,3
20250508,143900,278215891,837,835,837,831,6945
20250508,143800,272435655,837,837,837,837,10
20250508,143700,272427285,837,836,837,836,301
20250508,143600,272175648,838,838,838,838,0
20250508,143500,272175648,838,838,838,838,0
20250508,143400,272175648,838,838,838,838,0
20250508,143300,272175648,838,838,838,838,0
20250508,143200,272175648,838,838,838,838,0
20250508,143100,272175648,838,838,838,838,0
20250508,143000,272175648,838,838,838,838,0
20250508,142900,272175648,838,838,838,838,0
20250508,142800,272175648,838,838,838,838,0
20250508,142700,272175648,838,838,838,838,0
20250508,142600,272175648,838,838,838,838,1
20250508,142500,272174810,834,834,834,834,184
20250508,142400,272021354,838,838,838,838,0
20250508,142300,272021354,838,838,838,838,0
20250508,142200,272021354,838,837,838,834,3009
20250508,142100,269506558,838,838,838,838,45
20250508,142000,269468848,838,838,838,838,0
20250508,141900,269468848,838,838,838,838,0
20250508,141800,269468848,838,838,838,838,20
20250508,141700,269452088,838,838,838,838,300
20250508,141600,269200688,838,838,838,838,0
20250508,141500,269200688,838,838,838,838,0
20250508,141400,269200688,838,838,838,838,100
20250508,141300,269116888,836,839,839,836,239
20250508,141200,268917081,838,836,838,835,4961
20250508,141100,264769222,837,837,837,835,1326
20250508,141000,263660361,835,835,835,835,36
20250508,140900,263630301,835,836,836,835,100
20250508,140800,263546708,837,837,837,837,458
20250508,140700,263163362,837,837,837,837,18
20250508,140600,263148296,838,838,838,838,4
20250508,140500,263144944,839,839,839,839,19
20250508,140400,263129003,839,839,839,839,0
20250508,140300,263129003,839,839,839,839,0
20250508,140200,263129003,839,839,839,839,0
20250508,140100,263129003,839,839,839,839,0
20250508,140000,263129003,839,839,839,839,0
20250508,135900,263129003,839,839,839,839,0
20250508,135800,263129003,839,839,839,839,298
20250508,135700,262878981,837,837,837,837,1
20250508,135600,262878144,839,839,839,839,1
20250508,135500,262877305,837,837,837,837,0
20250508,135400,262877305,837,837,837,837,0
20250508,135300,262877305,837,837,837,837,300
20250508,135200,262626205,837,837,837,837,0
20250508,135100,262626205,837,837,837,837,200
20250508,135000,262458805,839,839,839,839,0
20250508,134900,262458805,839,838,839,838,2000
20250508,134800,260780931,838,838,838,838,74
20250508,134700,260718919,838,838,838,838,0
20250508,134600,260718919,838,837,838,837,203
20250508,134500,260549005,838,838,838,838,0
20250508,134400,260549005,838,838,838,838,7
20250508,134300,260543139,838,838,838,838,0
20250508,134200,260543139,838,838,838,838,166
20250508,134100,260404031,841,841,841,841,0
20250508,134000,260404031,841,841,841,841,0
20250508,133900,260404031,841,841,841,841,0
20250508,133800,260404031,841,841,841,841,0
20250508,133700,260404031,841,841,841,841,0
20250508,133600,260404031,841,841,841,841,0
20250508,133500,260404031,841,841,841,841,0
20250508,133400,260404031,841,841,841,841,0
20250508,133300,260404031,841,841,841,841,0
20250508,133200,260404031,841,841,841,841,0
20250508,133100,260404031,841,841,841,841,58
20250508,133000,260355253,841,841,841,841,0
20250508,132900,260355253,841,841,841,841,11
20250508,132800,260346002,841,840,841,838,102
20250508,132700,260260521,838,838,838,838,0
20250508,132600,260260521,838,838,838,838,190
20250508,132500,260101301,839,839,839,839,0
20250508,132400,260101301,839,838,839,838,2
20250508,132300,260099624,838,838,838,838,400
20250508,132200,259764424,840,839,840,839,5754
20250508,132100,254931078,839,839,839,839,0
20250508,132000,254931078,839,839,839,839,0
20250508,131900,254931078,839,839,839,839,0
20250508,131800,254931078,839,839,839,839,0
20250508,131700,254931078,839,839,839,839,0
20250508,131600,254931078,839,839,839,838,1021
20250508,131500,254075459,838,838,838,838,87
20250508,131400,254002553,838,838,838,838,0
20250508,131300,254002553,838,838,838,838,1
20250508,131200,254001715,838,838,838,838,0
20250508,131100,254001715,838,838,838,838,25
20250508,131000,253980765,840,840,840,840,0
20250508,130900,253980765,840,840,840,840,0
20250508,130800,253980765,840,840,840,840,0
20250508,130700,253980765,840,838,840,838,4
20250508,130600,253977409,839,839,839,839,0
20250508,130500,253977409,839,839,839,839,0
20250508,130400,253977409,839,840,840,839,5089
20250508,130300,249702653,842,842,842,842,14595
20250508,130200,237413663,841,841,841,841,0
20250508,130100,237413663,841,840,841,840,2
20250508,130000,237411982,841,841,841,841,1683
20250508,125900,235996579,842,842,842,842,3
20250508,125800,235994053,842,841,842,841,78
20250508,125700,235928453,842,841,842,841,304
20250508,125600,235672788,841,841,841,841,0
20250508,125500,235672788,841,841,841,841,0
20250508,125400,235672788,841,841,841,841,100
20250508,125300,235588688,842,842,842,842,105
20250508,125200,235500278,841,841,842,841,8025
20250508,125100,228748677,841,840,841,840,1842
20250508,125000,227201071,839,838,839,838,10878
20250508,124900,218084520,838,838,838,838,115
20250508,124800,217988150,838,838,838,838,808
20250508,124700,217311046,837,837,837,837,15
20250508,124600,217298491,837,838,838,837,5
20250508,124500,217294303,838,838,838,838,14343
20250508,124400,205274869,838,837,838,837,99
20250508,124300,205191962,837,837,837,837,0
20250508,124200,205191962,837,837,837,837,8
20250508,124100,205185266,837,837,837,837,2
20250508,124000,205183592,839,839,839,839,1
20250508,123900,205182753,836,838,838,836,177
20250508,123800,205034581,838,837,838,837,6
20250508,123700,205029557,836,836,836,836,0
20250508,123600,205029557,836,836,836,836,200
20250508,123500,204862357,836,836,836,836,0
20250508,123400,204862357,836,836,836,836,0
20250508,123300,204862357,836,836,836,836,0
20250508,123200,204862357,836,836,836,836,231
20250508,123100,204669241,836,836,836,836,0
20250508,123000,204669241,836,836,836,836,2914
20250508,122900,202233137,836,836,836,836,0
20250508,122800,202233137,836,833,836,833,8
20250508,122700,202226462,832,833,833,832,1425
20250508,122600,201039870,834,834,834,834,18
20250508,122500,201024858,834,834,834,834,4
20250508,122400,201021522,833,833,833,833,0
20250508,122300,201021522,833,833,833,833,0
20250508,122200,201021522,833,837,837,833,9000
20250508,122100,193519046,839,839,839,839,0
20250508,122000,193519046,839,839,839,839,0
20250508,121900,193519046,839,839,839,839,0
20250508,121800,193519046,839,839,839,839,43
20250508,121700,193482969,839,839,839,839,0
20250508,121600,193482969,839,838,839,838,69
20250508,121500,193425082,839,838,839,838,79
20250508,121400,193358820,839,839,839,839,0
20250508,121300,193358820,839,839,839,839,10
20250508,121200,193350430,839,838,839,838,16
20250508,121100,193337021,839,839,839,839,0
20250508,121000,193337021,839,839,839,839,0
20250508,120900,193337021,839,838,839,838,408
20250508,120800,192995113,838,838,838,838,24
20250508,120700,192975001,838,838,838,838,11
20250508,120600,192965783,838,838,838,838,5
20250508,120500,192961593,838,838,838,838,6
20250508,120400,192956565,838,837,838,837,10
20250508,120300,192948191,837,837,837,837,400
20250508,120200,192613391,837,837,837,837,0
20250508,120100,192613391,837,837,837,837,0
20250508,120000,192613391,837,837,837,837,15
20250508,115900,192600836,837,837,837,837,0
20250508,115800,192600836,837,837,837,837,0
20250508,115700,192600836,837,837,837,837,600
20250508,115600,192098636,837,837,837,837,0
20250508,115500,192098636,837,837,837,837,0
20250508,115400,192098636,837,837,837,837,0
20250508,115300,192098636,837,837,837,837,11
20250508,115200,192089429,837,837,837,837,10
20250508,115100,192081059,837,837,837,837,4
20250508,115000,192077711,837,837,837,837,0
20250508,114900,192077711,837,837,837,837,4
20250508,114800,192074363,837,837,837,837,300
20250508,114700,191823263,837,837,837,837,502
20250508,114600,191403089,837,837,837,837,36
20250508,114500,191372957,836,836,836,836,0
20250508,114400,191372957,836,836,836,836,0
20250508,114300,191372957,836,836,836,836,1
20250508,114200,191372121,835,835,835,835,2
20250508,114100,191370451,837,837,837,837,0
20250508,114000,191370451,837,837,837,837,1
20250508,113900,191369614,835,837,837,835,1295
20250508,113800,190288099,837,836,837,836,1018
20250508,113700,189436546,836,835,836,835,7015
20250508,113600,183577877,834,834,834,834,984
20250508,113500,182757221,834,834,835,834,516
20250508,113400,182326427,835,834,835,834,778
20250508,113300,181677567,835,835,835,835,1
20250508,113200,181676732,834,834,835,834,4424
20250508,113100,177985016,834,834,834,834,0
20250508,113000,177985016,834,834,834,834,0
20250508,112900,177985016,834,834,834,834,4
20250508,112800,177981680,834,834,834,834,0
20250508,112700,177981680,834,834,834,834,0
20250508,112600,177981680,834,833,834,833,348
20250508,112500,177691781,833,833,833,833,0
20250508,112400,177691781,833,833,833,833,505
20250508,112300,177271116,833,833,833,833,162
20250508,112200,177136170,834,834,834,834,357
20250508,112100,176838432,833,833,833,833,1000
20250508,112000,176005432,834,833,834,833,3691
20250508,111900,172929139,831,833,833,831,798
20250508,111800,172265986,835,835,835,835,0
20250508,111700,172265986,835,834,835,834,6000
20250508,111600,167256886,832,832,832,832,4054
20250508,111500,163883958,833,833,833,833,3
20250508,111400,163881459,833,831,833,831,806
20250508,111300,163210247,831,833,833,831,2357
20250508,111200,161251180,833,833,833,833,34
20250508,111100,161222858,835,835,835,835,0
20250508,111000,161222858,835,832,835,832,89
20250508,110900,161148807,833,834,834,833,15
20250508,110800,161136308,832,832,832,832,82
20250508,110700,161068084,832,833,833,832,192
20250508,110600,160908225,831,831,831,831,500
20250508,110500,160492725,831,832,832,831,7152
20250508,110400,154544531,835,835,835,835,0
20250508,110300,154544531,835,833,835,833,2165
20250508,110200,152741084,836,834,836,834,1578
20250508,110100,151425030,834,834,834,834,440
20250508,110000,151058070,834,834,834,834,124
20250508,105900,150954654,834,834,834,834,1136
20250508,105800,150007230,836,835,836,835,1003
20250508,105700,149169222,835,835,835,835,0
20250508,105600,149169222,835,836,836,835,8
20250508,105500,149162538,834,834,834,834,0
20250508,105400,149162538,834,834,834,834,0
20250508,105300,149162538,834,835,835,834,8
20250508,105200,149155862,837,834,837,833,3108
20250508,105100,146565719,834,834,834,834,575
20250508,105000,146086169,835,835,835,835,25
20250508,104900,146065294,838,838,838,838,0
20250508,104800,146065294,838,838,838,838,0
20250508,104700,146065294,838,838,838,836,11
20250508,104600,146056084,838,838,838,838,1
20250508,104500,146055246,837,837,837,837,300
20250508,104400,145804146,835,836,837,835,2520
20250508,104300,143695633,835,836,837,835,2394
20250508,104200,141694252,836,835,836,833,637
20250508,104100,141163610,836,837,837,836,74
20250508,104000,141101676,837,835,837,835,73
20250508,103900,141040718,835,835,835,835,0
20250508,103800,141040718,835,837,837,833,11525
20250508,103700,131419356,838,838,838,838,0
20250508,103600,131419356,838,838,838,838,54
20250508,103500,131374104,839,839,839,839,3000
20250508,103400,128857104,839,839,839,839,2
20250508,103300,128855426,839,839,839,839,1
20250508,103200,128854587,835,835,835,835,0
20250508,103100,128854587,835,838,838,835,245
20250508,103000,128649991,838,838,838,838,0
20250508,102900,128649991,838,838,838,838,83
20250508,102800,128580437,838,839,841,835,2417
20250508,102700,126558949,840,840,840,840,0
20250508,102600,126558949,840,840,840,840,0
20250508,102500,126558949,840,840,840,840,0
20250508,102400,126558949,840,840,840,840,0
20250508,102300,126558949,840,840,840,840,438
20250508,102200,126191029,840,840,840,840,488
20250508,102100,125781109,842,841,842,841,595
20250508,102000,125280713,841,841,841,841,356
20250508,101900,124981317,842,841,842,841,143
20250508,101800,124861053,840,840,840,840,9
20250508,101700,124853493,841,841,842,840,379
20250508,101600,124534858,842,842,842,842,1
20250508,101500,124534016,841,840,842,840,981
20250508,101400,123708680,841,840,841,840,34
20250508,101300,123680116,839,839,839,839,37
20250508,101200,123649073,839,838,839,834,125
20250508,101100,123544530,839,839,839,839,0
20250508,101000,123544530,839,839,839,839,13
20250508,100900,123533623,838,838,838,838,127
20250508,100800,123427197,835,837,837,835,3130
20250508,100700,120813621,838,838,838,836,2954
20250508,100600,118342463,838,838,838,838,147
20250508,100500,118219277,837,837,837,837,15
20250508,100400,118206722,838,839,839,837,3586
20250508,100300,115202376,840,840,840,840,0
20250508,100200,115202376,840,840,840,840,1670
20250508,100100,113799576,840,840,840,840,0
20250508,100000,113799576,840,840,840,840,36
20250508,095900,113769336,840,840,840,840,0
20250508,095800,113769336,840,840,840,840,1
20250508,095700,113768496,840,840,840,840,5700
20250508,095600,108980496,840,842,842,840,52
20250508,095500,108936812,842,842,842,840,1196
20250508,095400,107931700,840,840,840,840,0
20250508,095300,107931700,840,842,842,840,2564
20250508,095200,105775555,842,842,842,842,8
20250508,095100,105768819,842,842,842,842,1000
20250508,095000,104926819,842,842,842,842,4
20250508,094900,104923451,840,842,842,840,177
20250508,094800,104774535,842,842,842,842,0
20250508,094700,104774535,842,842,842,842,1328
20250508,094600,103656359,841,841,841,841,56
20250508,094500,103609263,841,841,841,841,0
20250508,094400,103609263,841,841,841,841,8
20250508,094300,103602535,841,841,841,841,1
20250508,094200,103601694,839,842,842,839,26
20250508,094100,103579848,842,841,842,841,1489
20250508,094000,102327299,841,841,841,841,250
20250508,093900,102117049,842,842,842,842,12
20250508,093800,102106945,842,842,842,842,13
20250508,093700,102095999,842,842,842,841,228
20250508,093600,101904024,842,838,842,838,2957
20250508,093500,99422058,838,837,838,837,2014
20250508,093400,97736339,837,835,837,835,2
20250508,093300,97734667,835,835,835,835,15
20250508,093200,97722142,835,835,835,835,700
20250508,093100,97137642,834,834,834,834,647
20250508,093000,96598044,835,835,835,835,0
20250508,092900,96598044,835,838,838,835,18684
20250508,092800,80976872,838,838,838,838,0
20250508,092700,80976872,838,839,839,838,527
20250508,092600,80534924,840,841,841,840,540
20250508,092500,80080955,841,841,841,841,0
20250508,092400,80080955,841,841,841,841,4
20250508,092300,80077591,843,842,843,842,181
20250508,092200,79925187,842,842,843,842,104
20250508,092100,79837523,843,840,843,840,1131
20250508,092000,78886978,839,836,839,836,620
20250508,091900,78367092,836,839,839,836,2015
20250508,091800,76681210,839,839,839,838,311
20250508,091700,76420282,839,839,840,839,2129
20250508,091600,74632591,837,839,840,837,529
20250508,091500,74189393,838,837,838,837,2676
20250508,091400,71949577,837,836,837,836,4725
20250508,091300,67994843,837,838,839,837,717
20250508,091200,67394204,837,838,839,834,2786
20250508,091100,65058897,837,835,837,833,1557
20250508,091000,63761344,833,833,833,833,0
20250508,090900,63761344,833,833,833,832,580
20250508,090800,63278316,833,833,833,833,1201
20250508,090700,62277883,833,834,834,830,13778
20250508,090600,50821571,834,840,840,834,8061
20250508,090500,44085997,840,837,841,837,9418
20250508,090400,36203071,837,838,841,836,7759
20250508,090300,29709037,837,838,838,837,6105
20250508,090200,24599052,837,835,838,835,7425
20250508,090100,18397740,835,842,845,835,13928
20250508,090000,6706765,845,845,845,845,7937
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190100 316941783 839 839 839 839 782
3 20250508 190000 316941783 839 839 839 839 0
4 20250508 185900 316941783 839 839 839 839 0
5 20250508 185800 316941783 839 839 839 839 0
6 20250508 185700 316941783 839 839 839 839 0
7 20250508 185600 316941783 839 839 839 839 0
8 20250508 185500 316941783 839 839 839 839 0
9 20250508 185400 316941783 839 839 839 839 0
10 20250508 185300 316941783 839 839 839 839 0
11 20250508 185200 316941783 839 839 839 839 0
12 20250508 185100 316941783 839 839 839 839 0
13 20250508 185000 316941783 839 839 839 839 0
14 20250508 184900 316941783 839 839 839 839 0
15 20250508 184800 316941783 839 839 839 839 0
16 20250508 184700 316941783 839 839 839 839 0
17 20250508 184600 316941783 839 839 839 839 0
18 20250508 184500 316941783 839 839 839 839 0
19 20250508 184400 316941783 839 839 839 839 0
20 20250508 184300 316941783 839 839 839 839 0
21 20250508 184200 316941783 839 839 839 839 0
22 20250508 184100 316941783 839 839 839 839 0
23 20250508 184000 316941783 839 839 839 839 0
24 20250508 183900 316941783 839 839 839 839 0
25 20250508 183800 316941783 839 839 839 839 0
26 20250508 183700 316941783 839 839 839 839 0
27 20250508 183600 316941783 839 839 839 839 0
28 20250508 183500 316941783 839 839 839 839 0
29 20250508 183400 316941783 839 839 839 839 0
30 20250508 183300 316941783 839 839 839 839 0
31 20250508 183200 316941783 839 839 839 839 0
32 20250508 183100 316941783 839 839 839 839 782
33 20250508 183000 316941783 839 839 839 839 0
34 20250508 182900 316941783 839 839 839 839 0
35 20250508 182800 316941783 839 839 839 839 0
36 20250508 182700 316941783 839 839 839 839 0
37 20250508 182600 316941783 839 839 839 839 0
38 20250508 182500 316941783 839 839 839 839 0
39 20250508 182400 316941783 839 839 839 839 0
40 20250508 182300 316941783 839 839 839 839 0
41 20250508 182200 316941783 839 839 839 839 0
42 20250508 182100 316941783 839 839 839 839 0
43 20250508 182000 316941783 839 839 839 839 0
44 20250508 181900 316941783 839 839 839 839 0
45 20250508 181800 316941783 839 839 839 839 0
46 20250508 181700 316941783 839 839 839 839 0
47 20250508 181600 316941783 839 839 839 839 0
48 20250508 181500 316941783 839 839 839 839 0
49 20250508 181400 316941783 839 839 839 839 0
50 20250508 181300 316941783 839 839 839 839 0
51 20250508 181200 316941783 839 839 839 839 0
52 20250508 181100 316941783 839 839 839 839 0
53 20250508 181000 316941783 839 839 839 839 0
54 20250508 180900 316941783 839 839 839 839 0
55 20250508 180800 316941783 839 839 839 839 0
56 20250508 180700 316941783 839 839 839 839 0
57 20250508 180600 316941783 839 839 839 839 0
58 20250508 180500 316941783 839 839 839 839 0
59 20250508 180400 316941783 839 839 839 839 0
60 20250508 180300 316941783 839 839 839 839 0
61 20250508 180200 316941783 839 839 839 839 0
62 20250508 180100 316941783 839 839 839 839 782
63 20250508 180000 316941783 839 839 839 839 0
64 20250508 175900 316941783 839 839 839 839 0
65 20250508 175800 316941783 839 839 839 839 0
66 20250508 175700 316941783 839 839 839 839 0
67 20250508 175600 316941783 839 839 839 839 0
68 20250508 175500 316941783 839 839 839 839 0
69 20250508 175400 316941783 839 839 839 839 0
70 20250508 175300 316941783 839 839 839 839 0
71 20250508 175200 316941783 839 839 839 839 0
72 20250508 175100 316941783 839 839 839 839 0
73 20250508 175000 316941783 839 839 839 839 0
74 20250508 174900 316941783 839 839 839 839 0
75 20250508 174800 316941783 839 839 839 839 0
76 20250508 174700 316941783 839 839 839 839 0
77 20250508 174600 316941783 839 839 839 839 0
78 20250508 174500 316941783 839 839 839 839 0
79 20250508 174400 316941783 839 839 839 839 0
80 20250508 174300 316941783 839 839 839 839 0
81 20250508 174200 316941783 839 839 839 839 0
82 20250508 174100 316941783 839 839 839 839 0
83 20250508 174000 316941783 839 839 839 839 0
84 20250508 173900 316941783 839 839 839 839 0
85 20250508 173800 316941783 839 839 839 839 0
86 20250508 173700 316941783 839 839 839 839 0
87 20250508 173600 316941783 839 839 839 839 0
88 20250508 173500 316941783 839 839 839 839 0
89 20250508 173400 316941783 839 839 839 839 0
90 20250508 173300 316941783 839 839 839 839 0
91 20250508 173200 316941783 839 839 839 839 0
92 20250508 173100 316941783 839 839 839 839 782
93 20250508 173000 316941783 839 839 839 839 0
94 20250508 172900 316941783 839 839 839 839 0
95 20250508 172800 316941783 839 839 839 839 0
96 20250508 172700 316941783 839 839 839 839 0
97 20250508 172600 316941783 839 839 839 839 0
98 20250508 172500 316941783 839 839 839 839 0
99 20250508 172400 316941783 839 839 839 839 0
100 20250508 172300 316941783 839 839 839 839 0
101 20250508 172200 316941783 839 839 839 839 0
102 20250508 172100 316941783 839 839 839 839 0
103 20250508 172000 316941783 839 839 839 839 0
104 20250508 171900 316941783 839 839 839 839 0
105 20250508 171800 316941783 839 839 839 839 0
106 20250508 171700 316941783 839 839 839 839 0
107 20250508 171600 316941783 839 839 839 839 0
108 20250508 171500 316941783 839 839 839 839 0
109 20250508 171400 316941783 839 839 839 839 0
110 20250508 171300 316941783 839 839 839 839 0
111 20250508 171200 316941783 839 839 839 839 0
112 20250508 171100 316941783 839 839 839 839 0
113 20250508 171000 316941783 839 839 839 839 0
114 20250508 170900 316941783 839 839 839 839 0
115 20250508 170800 316941783 839 839 839 839 0
116 20250508 170700 316941783 839 839 839 839 0
117 20250508 170600 316941783 839 839 839 839 0
118 20250508 170500 316941783 839 839 839 839 0
119 20250508 170400 316941783 839 839 839 839 0
120 20250508 170300 316941783 839 839 839 839 0
121 20250508 170200 316941783 839 839 839 839 0
122 20250508 170100 316941783 839 839 839 839 782
123 20250508 170000 316941783 839 839 839 839 0
124 20250508 165900 316941783 839 839 839 839 0
125 20250508 165800 316941783 839 839 839 839 0
126 20250508 165700 316941783 839 839 839 839 0
127 20250508 165600 316941783 839 839 839 839 0
128 20250508 165500 316941783 839 839 839 839 0
129 20250508 165400 316941783 839 839 839 839 0
130 20250508 165300 316941783 839 839 839 839 0
131 20250508 165200 316941783 839 839 839 839 0
132 20250508 165100 316941783 839 839 839 839 0
133 20250508 165000 316941783 839 839 839 839 0
134 20250508 164900 316941783 839 839 839 839 0
135 20250508 164800 316941783 839 839 839 839 0
136 20250508 164700 316941783 839 839 839 839 0
137 20250508 164600 316941783 839 839 839 839 0
138 20250508 164500 316941783 839 839 839 839 0
139 20250508 164400 316941783 839 839 839 839 0
140 20250508 164300 316941783 839 839 839 839 0
141 20250508 164200 316941783 839 839 839 839 0
142 20250508 164100 316941783 839 839 839 839 0
143 20250508 164000 316941783 839 839 839 839 0
144 20250508 163900 316941783 839 839 839 839 0
145 20250508 163800 316941783 839 839 839 839 0
146 20250508 163700 316941783 839 839 839 839 0
147 20250508 163600 316941783 839 839 839 839 0
148 20250508 163500 316941783 839 839 839 839 0
149 20250508 163400 316941783 839 839 839 839 0
150 20250508 163300 316941783 839 839 839 839 0
151 20250508 163200 316941783 839 839 839 839 0
152 20250508 163100 316941783 839 839 839 839 782
153 20250508 163000 316941783 839 839 839 839 0
154 20250508 162900 316941783 839 839 839 839 0
155 20250508 162800 316941783 839 839 839 839 0
156 20250508 162700 316941783 839 839 839 839 0
157 20250508 162600 316941783 839 839 839 839 0
158 20250508 162500 316941783 839 839 839 839 0
159 20250508 162400 316941783 839 839 839 839 0
160 20250508 162300 316941783 839 839 839 839 0
161 20250508 162200 316941783 839 839 839 839 0
162 20250508 162100 316941783 839 839 839 839 0
163 20250508 162000 316941783 839 839 839 839 0
164 20250508 161900 316941783 839 839 839 839 0
165 20250508 161800 316941783 839 839 839 839 0
166 20250508 161700 316941783 839 839 839 839 0
167 20250508 161600 316941783 839 839 839 839 0
168 20250508 161500 316941783 839 839 839 839 0
169 20250508 161400 316941783 839 839 839 839 0
170 20250508 161300 316941783 839 839 839 839 0
171 20250508 161200 316941783 839 839 839 839 0
172 20250508 161100 316941783 839 839 839 839 0
173 20250508 161000 316941783 839 839 839 839 0
174 20250508 160900 316941783 839 839 839 839 0
175 20250508 160800 316941783 839 839 839 839 0
176 20250508 160700 316941783 839 839 839 839 0
177 20250508 160600 316941783 839 839 839 839 0
178 20250508 160500 316941783 839 839 839 839 0
179 20250508 160400 316941783 839 839 839 839 0
180 20250508 160300 316941783 839 839 839 839 0
181 20250508 160200 316941783 839 839 839 839 0
182 20250508 160100 316941783 839 839 839 839 782
183 20250508 160000 316941783 839 839 839 839 0
184 20250508 155900 316941783 839 839 839 839 0
185 20250508 155800 316941783 839 839 839 839 0
186 20250508 155700 316941783 839 839 839 839 0
187 20250508 155600 316941783 839 839 839 839 0
188 20250508 155500 316941783 839 839 839 839 0
189 20250508 155400 316941783 839 839 839 839 0
190 20250508 155300 316941783 839 839 839 839 0
191 20250508 155200 316941783 839 839 839 839 0
192 20250508 155100 316941783 839 839 839 839 0
193 20250508 155000 316941783 839 839 839 839 0
194 20250508 154900 316941783 839 839 839 839 0
195 20250508 154800 316941783 839 839 839 839 0
196 20250508 154700 316941783 839 839 839 839 0
197 20250508 154600 316941783 839 839 839 839 0
198 20250508 154500 316941783 839 839 839 839 0
199 20250508 154400 316941783 839 839 839 839 0
200 20250508 154300 316941783 839 839 839 839 0
201 20250508 154200 316941783 839 839 839 839 0
202 20250508 154100 316941783 839 839 839 839 0
203 20250508 154000 316941783 839 839 839 839 0
204 20250508 153900 316941783 839 839 839 839 0
205 20250508 153800 316941783 839 839 839 839 0
206 20250508 153700 316941783 839 839 839 839 0
207 20250508 153600 316941783 839 839 839 839 0
208 20250508 153500 316941783 839 839 839 839 0
209 20250508 153400 316941783 839 839 839 839 0
210 20250508 153300 316941783 839 839 839 839 0
211 20250508 153200 316941783 839 839 839 839 0
212 20250508 153100 316941783 839 839 839 839 782
213 20250508 153000 316941783 839 839 839 839 782
214 20250508 152900 316285685 838 838 838 838 0
215 20250508 152800 316285685 838 838 838 838 0
216 20250508 152700 316285685 838 838 838 838 0
217 20250508 152600 316285685 838 838 838 838 0
218 20250508 152500 316285685 838 838 838 838 0
219 20250508 152400 316285685 838 838 838 838 0
220 20250508 152300 316285685 838 838 838 838 0
221 20250508 152200 316285685 838 838 838 838 0
222 20250508 152100 316285685 838 838 838 838 0
223 20250508 152000 316285685 838 838 838 838 0
224 20250508 151900 316285685 838 838 838 838 0
225 20250508 151800 316285685 838 839 839 837 4243
226 20250508 151700 312725897 839 836 839 836 1172
227 20250508 151600 311743886 836 836 836 836 49
228 20250508 151500 311702922 835 836 836 835 62
229 20250508 151400 311651135 837 837 837 837 0
230 20250508 151300 311651135 837 837 837 837 439
231 20250508 151200 311283692 837 837 837 837 370
232 20250508 151100 310974002 837 837 837 837 454
233 20250508 151000 310594004 837 837 837 837 1
234 20250508 150900 310593167 837 837 837 837 18
235 20250508 150800 310578101 837 837 837 837 7
236 20250508 150700 310572242 838 838 838 838 4
237 20250508 150600 310568890 838 838 838 838 2
238 20250508 150500 310567214 838 838 838 838 6265
239 20250508 150400 305317144 838 838 838 838 19
240 20250508 150300 305301222 838 838 838 838 0
241 20250508 150200 305301222 838 838 838 838 0
242 20250508 150100 305301222 838 838 838 838 4
243 20250508 150000 305297870 839 839 839 839 0
244 20250508 145900 305297870 839 839 839 839 0
245 20250508 145800 305297870 839 839 839 839 0
246 20250508 145700 305297870 839 839 839 839 0
247 20250508 145600 305297870 839 839 839 839 0
248 20250508 145500 305297870 839 839 839 839 0
249 20250508 145400 305297870 839 833 839 833 30483
250 20250508 145300 279746641 833 833 833 833 6
251 20250508 145200 279741643 834 834 834 834 0
252 20250508 145100 279741643 834 834 834 834 0
253 20250508 145000 279741643 834 834 834 834 0
254 20250508 144900 279741643 834 834 834 834 1015
255 20250508 144800 278895133 834 835 835 834 647
256 20250508 144700 278355522 836 836 836 836 117
257 20250508 144600 278257710 835 835 835 835 1
258 20250508 144500 278256875 837 836 837 836 2
259 20250508 144400 278255202 835 837 837 835 33
260 20250508 144300 278227609 837 837 837 837 0
261 20250508 144200 278227609 837 837 837 837 11
262 20250508 144100 278218402 837 837 837 837 0
263 20250508 144000 278218402 837 837 837 837 3
264 20250508 143900 278215891 837 835 837 831 6945
265 20250508 143800 272435655 837 837 837 837 10
266 20250508 143700 272427285 837 836 837 836 301
267 20250508 143600 272175648 838 838 838 838 0
268 20250508 143500 272175648 838 838 838 838 0
269 20250508 143400 272175648 838 838 838 838 0
270 20250508 143300 272175648 838 838 838 838 0
271 20250508 143200 272175648 838 838 838 838 0
272 20250508 143100 272175648 838 838 838 838 0
273 20250508 143000 272175648 838 838 838 838 0
274 20250508 142900 272175648 838 838 838 838 0
275 20250508 142800 272175648 838 838 838 838 0
276 20250508 142700 272175648 838 838 838 838 0
277 20250508 142600 272175648 838 838 838 838 1
278 20250508 142500 272174810 834 834 834 834 184
279 20250508 142400 272021354 838 838 838 838 0
280 20250508 142300 272021354 838 838 838 838 0
281 20250508 142200 272021354 838 837 838 834 3009
282 20250508 142100 269506558 838 838 838 838 45
283 20250508 142000 269468848 838 838 838 838 0
284 20250508 141900 269468848 838 838 838 838 0
285 20250508 141800 269468848 838 838 838 838 20
286 20250508 141700 269452088 838 838 838 838 300
287 20250508 141600 269200688 838 838 838 838 0
288 20250508 141500 269200688 838 838 838 838 0
289 20250508 141400 269200688 838 838 838 838 100
290 20250508 141300 269116888 836 839 839 836 239
291 20250508 141200 268917081 838 836 838 835 4961
292 20250508 141100 264769222 837 837 837 835 1326
293 20250508 141000 263660361 835 835 835 835 36
294 20250508 140900 263630301 835 836 836 835 100
295 20250508 140800 263546708 837 837 837 837 458
296 20250508 140700 263163362 837 837 837 837 18
297 20250508 140600 263148296 838 838 838 838 4
298 20250508 140500 263144944 839 839 839 839 19
299 20250508 140400 263129003 839 839 839 839 0
300 20250508 140300 263129003 839 839 839 839 0
301 20250508 140200 263129003 839 839 839 839 0
302 20250508 140100 263129003 839 839 839 839 0
303 20250508 140000 263129003 839 839 839 839 0
304 20250508 135900 263129003 839 839 839 839 0
305 20250508 135800 263129003 839 839 839 839 298
306 20250508 135700 262878981 837 837 837 837 1
307 20250508 135600 262878144 839 839 839 839 1
308 20250508 135500 262877305 837 837 837 837 0
309 20250508 135400 262877305 837 837 837 837 0
310 20250508 135300 262877305 837 837 837 837 300
311 20250508 135200 262626205 837 837 837 837 0
312 20250508 135100 262626205 837 837 837 837 200
313 20250508 135000 262458805 839 839 839 839 0
314 20250508 134900 262458805 839 838 839 838 2000
315 20250508 134800 260780931 838 838 838 838 74
316 20250508 134700 260718919 838 838 838 838 0
317 20250508 134600 260718919 838 837 838 837 203
318 20250508 134500 260549005 838 838 838 838 0
319 20250508 134400 260549005 838 838 838 838 7
320 20250508 134300 260543139 838 838 838 838 0
321 20250508 134200 260543139 838 838 838 838 166
322 20250508 134100 260404031 841 841 841 841 0
323 20250508 134000 260404031 841 841 841 841 0
324 20250508 133900 260404031 841 841 841 841 0
325 20250508 133800 260404031 841 841 841 841 0
326 20250508 133700 260404031 841 841 841 841 0
327 20250508 133600 260404031 841 841 841 841 0
328 20250508 133500 260404031 841 841 841 841 0
329 20250508 133400 260404031 841 841 841 841 0
330 20250508 133300 260404031 841 841 841 841 0
331 20250508 133200 260404031 841 841 841 841 0
332 20250508 133100 260404031 841 841 841 841 58
333 20250508 133000 260355253 841 841 841 841 0
334 20250508 132900 260355253 841 841 841 841 11
335 20250508 132800 260346002 841 840 841 838 102
336 20250508 132700 260260521 838 838 838 838 0
337 20250508 132600 260260521 838 838 838 838 190
338 20250508 132500 260101301 839 839 839 839 0
339 20250508 132400 260101301 839 838 839 838 2
340 20250508 132300 260099624 838 838 838 838 400
341 20250508 132200 259764424 840 839 840 839 5754
342 20250508 132100 254931078 839 839 839 839 0
343 20250508 132000 254931078 839 839 839 839 0
344 20250508 131900 254931078 839 839 839 839 0
345 20250508 131800 254931078 839 839 839 839 0
346 20250508 131700 254931078 839 839 839 839 0
347 20250508 131600 254931078 839 839 839 838 1021
348 20250508 131500 254075459 838 838 838 838 87
349 20250508 131400 254002553 838 838 838 838 0
350 20250508 131300 254002553 838 838 838 838 1
351 20250508 131200 254001715 838 838 838 838 0
352 20250508 131100 254001715 838 838 838 838 25
353 20250508 131000 253980765 840 840 840 840 0
354 20250508 130900 253980765 840 840 840 840 0
355 20250508 130800 253980765 840 840 840 840 0
356 20250508 130700 253980765 840 838 840 838 4
357 20250508 130600 253977409 839 839 839 839 0
358 20250508 130500 253977409 839 839 839 839 0
359 20250508 130400 253977409 839 840 840 839 5089
360 20250508 130300 249702653 842 842 842 842 14595
361 20250508 130200 237413663 841 841 841 841 0
362 20250508 130100 237413663 841 840 841 840 2
363 20250508 130000 237411982 841 841 841 841 1683
364 20250508 125900 235996579 842 842 842 842 3
365 20250508 125800 235994053 842 841 842 841 78
366 20250508 125700 235928453 842 841 842 841 304
367 20250508 125600 235672788 841 841 841 841 0
368 20250508 125500 235672788 841 841 841 841 0
369 20250508 125400 235672788 841 841 841 841 100
370 20250508 125300 235588688 842 842 842 842 105
371 20250508 125200 235500278 841 841 842 841 8025
372 20250508 125100 228748677 841 840 841 840 1842
373 20250508 125000 227201071 839 838 839 838 10878
374 20250508 124900 218084520 838 838 838 838 115
375 20250508 124800 217988150 838 838 838 838 808
376 20250508 124700 217311046 837 837 837 837 15
377 20250508 124600 217298491 837 838 838 837 5
378 20250508 124500 217294303 838 838 838 838 14343
379 20250508 124400 205274869 838 837 838 837 99
380 20250508 124300 205191962 837 837 837 837 0
381 20250508 124200 205191962 837 837 837 837 8
382 20250508 124100 205185266 837 837 837 837 2
383 20250508 124000 205183592 839 839 839 839 1
384 20250508 123900 205182753 836 838 838 836 177
385 20250508 123800 205034581 838 837 838 837 6
386 20250508 123700 205029557 836 836 836 836 0
387 20250508 123600 205029557 836 836 836 836 200
388 20250508 123500 204862357 836 836 836 836 0
389 20250508 123400 204862357 836 836 836 836 0
390 20250508 123300 204862357 836 836 836 836 0
391 20250508 123200 204862357 836 836 836 836 231
392 20250508 123100 204669241 836 836 836 836 0
393 20250508 123000 204669241 836 836 836 836 2914
394 20250508 122900 202233137 836 836 836 836 0
395 20250508 122800 202233137 836 833 836 833 8
396 20250508 122700 202226462 832 833 833 832 1425
397 20250508 122600 201039870 834 834 834 834 18
398 20250508 122500 201024858 834 834 834 834 4
399 20250508 122400 201021522 833 833 833 833 0
400 20250508 122300 201021522 833 833 833 833 0
401 20250508 122200 201021522 833 837 837 833 9000
402 20250508 122100 193519046 839 839 839 839 0
403 20250508 122000 193519046 839 839 839 839 0
404 20250508 121900 193519046 839 839 839 839 0
405 20250508 121800 193519046 839 839 839 839 43
406 20250508 121700 193482969 839 839 839 839 0
407 20250508 121600 193482969 839 838 839 838 69
408 20250508 121500 193425082 839 838 839 838 79
409 20250508 121400 193358820 839 839 839 839 0
410 20250508 121300 193358820 839 839 839 839 10
411 20250508 121200 193350430 839 838 839 838 16
412 20250508 121100 193337021 839 839 839 839 0
413 20250508 121000 193337021 839 839 839 839 0
414 20250508 120900 193337021 839 838 839 838 408
415 20250508 120800 192995113 838 838 838 838 24
416 20250508 120700 192975001 838 838 838 838 11
417 20250508 120600 192965783 838 838 838 838 5
418 20250508 120500 192961593 838 838 838 838 6
419 20250508 120400 192956565 838 837 838 837 10
420 20250508 120300 192948191 837 837 837 837 400
421 20250508 120200 192613391 837 837 837 837 0
422 20250508 120100 192613391 837 837 837 837 0
423 20250508 120000 192613391 837 837 837 837 15
424 20250508 115900 192600836 837 837 837 837 0
425 20250508 115800 192600836 837 837 837 837 0
426 20250508 115700 192600836 837 837 837 837 600
427 20250508 115600 192098636 837 837 837 837 0
428 20250508 115500 192098636 837 837 837 837 0
429 20250508 115400 192098636 837 837 837 837 0
430 20250508 115300 192098636 837 837 837 837 11
431 20250508 115200 192089429 837 837 837 837 10
432 20250508 115100 192081059 837 837 837 837 4
433 20250508 115000 192077711 837 837 837 837 0
434 20250508 114900 192077711 837 837 837 837 4
435 20250508 114800 192074363 837 837 837 837 300
436 20250508 114700 191823263 837 837 837 837 502
437 20250508 114600 191403089 837 837 837 837 36
438 20250508 114500 191372957 836 836 836 836 0
439 20250508 114400 191372957 836 836 836 836 0
440 20250508 114300 191372957 836 836 836 836 1
441 20250508 114200 191372121 835 835 835 835 2
442 20250508 114100 191370451 837 837 837 837 0
443 20250508 114000 191370451 837 837 837 837 1
444 20250508 113900 191369614 835 837 837 835 1295
445 20250508 113800 190288099 837 836 837 836 1018
446 20250508 113700 189436546 836 835 836 835 7015
447 20250508 113600 183577877 834 834 834 834 984
448 20250508 113500 182757221 834 834 835 834 516
449 20250508 113400 182326427 835 834 835 834 778
450 20250508 113300 181677567 835 835 835 835 1
451 20250508 113200 181676732 834 834 835 834 4424
452 20250508 113100 177985016 834 834 834 834 0
453 20250508 113000 177985016 834 834 834 834 0
454 20250508 112900 177985016 834 834 834 834 4
455 20250508 112800 177981680 834 834 834 834 0
456 20250508 112700 177981680 834 834 834 834 0
457 20250508 112600 177981680 834 833 834 833 348
458 20250508 112500 177691781 833 833 833 833 0
459 20250508 112400 177691781 833 833 833 833 505
460 20250508 112300 177271116 833 833 833 833 162
461 20250508 112200 177136170 834 834 834 834 357
462 20250508 112100 176838432 833 833 833 833 1000
463 20250508 112000 176005432 834 833 834 833 3691
464 20250508 111900 172929139 831 833 833 831 798
465 20250508 111800 172265986 835 835 835 835 0
466 20250508 111700 172265986 835 834 835 834 6000
467 20250508 111600 167256886 832 832 832 832 4054
468 20250508 111500 163883958 833 833 833 833 3
469 20250508 111400 163881459 833 831 833 831 806
470 20250508 111300 163210247 831 833 833 831 2357
471 20250508 111200 161251180 833 833 833 833 34
472 20250508 111100 161222858 835 835 835 835 0
473 20250508 111000 161222858 835 832 835 832 89
474 20250508 110900 161148807 833 834 834 833 15
475 20250508 110800 161136308 832 832 832 832 82
476 20250508 110700 161068084 832 833 833 832 192
477 20250508 110600 160908225 831 831 831 831 500
478 20250508 110500 160492725 831 832 832 831 7152
479 20250508 110400 154544531 835 835 835 835 0
480 20250508 110300 154544531 835 833 835 833 2165
481 20250508 110200 152741084 836 834 836 834 1578
482 20250508 110100 151425030 834 834 834 834 440
483 20250508 110000 151058070 834 834 834 834 124
484 20250508 105900 150954654 834 834 834 834 1136
485 20250508 105800 150007230 836 835 836 835 1003
486 20250508 105700 149169222 835 835 835 835 0
487 20250508 105600 149169222 835 836 836 835 8
488 20250508 105500 149162538 834 834 834 834 0
489 20250508 105400 149162538 834 834 834 834 0
490 20250508 105300 149162538 834 835 835 834 8
491 20250508 105200 149155862 837 834 837 833 3108
492 20250508 105100 146565719 834 834 834 834 575
493 20250508 105000 146086169 835 835 835 835 25
494 20250508 104900 146065294 838 838 838 838 0
495 20250508 104800 146065294 838 838 838 838 0
496 20250508 104700 146065294 838 838 838 836 11
497 20250508 104600 146056084 838 838 838 838 1
498 20250508 104500 146055246 837 837 837 837 300
499 20250508 104400 145804146 835 836 837 835 2520
500 20250508 104300 143695633 835 836 837 835 2394
501 20250508 104200 141694252 836 835 836 833 637
502 20250508 104100 141163610 836 837 837 836 74
503 20250508 104000 141101676 837 835 837 835 73
504 20250508 103900 141040718 835 835 835 835 0
505 20250508 103800 141040718 835 837 837 833 11525
506 20250508 103700 131419356 838 838 838 838 0
507 20250508 103600 131419356 838 838 838 838 54
508 20250508 103500 131374104 839 839 839 839 3000
509 20250508 103400 128857104 839 839 839 839 2
510 20250508 103300 128855426 839 839 839 839 1
511 20250508 103200 128854587 835 835 835 835 0
512 20250508 103100 128854587 835 838 838 835 245
513 20250508 103000 128649991 838 838 838 838 0
514 20250508 102900 128649991 838 838 838 838 83
515 20250508 102800 128580437 838 839 841 835 2417
516 20250508 102700 126558949 840 840 840 840 0
517 20250508 102600 126558949 840 840 840 840 0
518 20250508 102500 126558949 840 840 840 840 0
519 20250508 102400 126558949 840 840 840 840 0
520 20250508 102300 126558949 840 840 840 840 438
521 20250508 102200 126191029 840 840 840 840 488
522 20250508 102100 125781109 842 841 842 841 595
523 20250508 102000 125280713 841 841 841 841 356
524 20250508 101900 124981317 842 841 842 841 143
525 20250508 101800 124861053 840 840 840 840 9
526 20250508 101700 124853493 841 841 842 840 379
527 20250508 101600 124534858 842 842 842 842 1
528 20250508 101500 124534016 841 840 842 840 981
529 20250508 101400 123708680 841 840 841 840 34
530 20250508 101300 123680116 839 839 839 839 37
531 20250508 101200 123649073 839 838 839 834 125
532 20250508 101100 123544530 839 839 839 839 0
533 20250508 101000 123544530 839 839 839 839 13
534 20250508 100900 123533623 838 838 838 838 127
535 20250508 100800 123427197 835 837 837 835 3130
536 20250508 100700 120813621 838 838 838 836 2954
537 20250508 100600 118342463 838 838 838 838 147
538 20250508 100500 118219277 837 837 837 837 15
539 20250508 100400 118206722 838 839 839 837 3586
540 20250508 100300 115202376 840 840 840 840 0
541 20250508 100200 115202376 840 840 840 840 1670
542 20250508 100100 113799576 840 840 840 840 0
543 20250508 100000 113799576 840 840 840 840 36
544 20250508 095900 113769336 840 840 840 840 0
545 20250508 095800 113769336 840 840 840 840 1
546 20250508 095700 113768496 840 840 840 840 5700
547 20250508 095600 108980496 840 842 842 840 52
548 20250508 095500 108936812 842 842 842 840 1196
549 20250508 095400 107931700 840 840 840 840 0
550 20250508 095300 107931700 840 842 842 840 2564
551 20250508 095200 105775555 842 842 842 842 8
552 20250508 095100 105768819 842 842 842 842 1000
553 20250508 095000 104926819 842 842 842 842 4
554 20250508 094900 104923451 840 842 842 840 177
555 20250508 094800 104774535 842 842 842 842 0
556 20250508 094700 104774535 842 842 842 842 1328
557 20250508 094600 103656359 841 841 841 841 56
558 20250508 094500 103609263 841 841 841 841 0
559 20250508 094400 103609263 841 841 841 841 8
560 20250508 094300 103602535 841 841 841 841 1
561 20250508 094200 103601694 839 842 842 839 26
562 20250508 094100 103579848 842 841 842 841 1489
563 20250508 094000 102327299 841 841 841 841 250
564 20250508 093900 102117049 842 842 842 842 12
565 20250508 093800 102106945 842 842 842 842 13
566 20250508 093700 102095999 842 842 842 841 228
567 20250508 093600 101904024 842 838 842 838 2957
568 20250508 093500 99422058 838 837 838 837 2014
569 20250508 093400 97736339 837 835 837 835 2
570 20250508 093300 97734667 835 835 835 835 15
571 20250508 093200 97722142 835 835 835 835 700
572 20250508 093100 97137642 834 834 834 834 647
573 20250508 093000 96598044 835 835 835 835 0
574 20250508 092900 96598044 835 838 838 835 18684
575 20250508 092800 80976872 838 838 838 838 0
576 20250508 092700 80976872 838 839 839 838 527
577 20250508 092600 80534924 840 841 841 840 540
578 20250508 092500 80080955 841 841 841 841 0
579 20250508 092400 80080955 841 841 841 841 4
580 20250508 092300 80077591 843 842 843 842 181
581 20250508 092200 79925187 842 842 843 842 104
582 20250508 092100 79837523 843 840 843 840 1131
583 20250508 092000 78886978 839 836 839 836 620
584 20250508 091900 78367092 836 839 839 836 2015
585 20250508 091800 76681210 839 839 839 838 311
586 20250508 091700 76420282 839 839 840 839 2129
587 20250508 091600 74632591 837 839 840 837 529
588 20250508 091500 74189393 838 837 838 837 2676
589 20250508 091400 71949577 837 836 837 836 4725
590 20250508 091300 67994843 837 838 839 837 717
591 20250508 091200 67394204 837 838 839 834 2786
592 20250508 091100 65058897 837 835 837 833 1557
593 20250508 091000 63761344 833 833 833 833 0
594 20250508 090900 63761344 833 833 833 832 580
595 20250508 090800 63278316 833 833 833 833 1201
596 20250508 090700 62277883 833 834 834 830 13778
597 20250508 090600 50821571 834 840 840 834 8061
598 20250508 090500 44085997 840 837 841 837 9418
599 20250508 090400 36203071 837 838 841 836 7759
600 20250508 090300 29709037 837 838 838 837 6105
601 20250508 090200 24599052 837 835 838 835 7425
602 20250508 090100 18397740 835 842 845 835 13928
603 20250508 090000 6706765 845 845 845 845 7937