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

613
043200/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191100,86274587,550,550,550,550,8761
20250508,191000,86274587,550,550,550,550,0
20250508,190900,86274587,550,550,550,550,0
20250508,190800,86274587,550,550,550,550,0
20250508,190700,86274587,550,550,550,550,0
20250508,190600,86274587,550,550,550,550,0
20250508,190500,86274587,550,550,550,550,0
20250508,190400,86274587,550,550,550,550,0
20250508,190300,86274587,550,550,550,550,0
20250508,190200,86274587,550,550,550,550,0
20250508,190100,86274587,550,550,550,550,0
20250508,190000,86274587,550,550,550,550,0
20250508,185900,86274587,550,550,550,550,0
20250508,185800,86274587,550,550,550,550,0
20250508,185700,86274587,550,550,550,550,0
20250508,185600,86274587,550,550,550,550,0
20250508,185500,86274587,550,550,550,550,0
20250508,185400,86274587,550,550,550,550,0
20250508,185300,86274587,550,550,550,550,0
20250508,185200,86274587,550,550,550,550,0
20250508,185100,86274587,550,550,550,550,0
20250508,185000,86274587,550,550,550,550,0
20250508,184900,86274587,550,550,550,550,0
20250508,184800,86274587,550,550,550,550,0
20250508,184700,86274587,550,550,550,550,0
20250508,184600,86274587,550,550,550,550,0
20250508,184500,86274587,550,550,550,550,0
20250508,184400,86274587,550,550,550,550,0
20250508,184300,86274587,550,550,550,550,0
20250508,184200,86274587,550,550,550,550,0
20250508,184100,86274587,550,550,550,550,8761
20250508,184000,86274587,550,550,550,550,0
20250508,183900,86274587,550,550,550,550,0
20250508,183800,86274587,550,550,550,550,0
20250508,183700,86274587,550,550,550,550,0
20250508,183600,86274587,550,550,550,550,0
20250508,183500,86274587,550,550,550,550,0
20250508,183400,86274587,550,550,550,550,0
20250508,183300,86274587,550,550,550,550,0
20250508,183200,86274587,550,550,550,550,0
20250508,183100,86274587,550,550,550,550,0
20250508,183000,86274587,550,550,550,550,0
20250508,182900,86274587,550,550,550,550,0
20250508,182800,86274587,550,550,550,550,0
20250508,182700,86274587,550,550,550,550,0
20250508,182600,86274587,550,550,550,550,0
20250508,182500,86274587,550,550,550,550,0
20250508,182400,86274587,550,550,550,550,0
20250508,182300,86274587,550,550,550,550,0
20250508,182200,86274587,550,550,550,550,0
20250508,182100,86274587,550,550,550,550,0
20250508,182000,86274587,550,550,550,550,0
20250508,181900,86274587,550,550,550,550,0
20250508,181800,86274587,550,550,550,550,0
20250508,181700,86274587,550,550,550,550,0
20250508,181600,86274587,550,550,550,550,0
20250508,181500,86274587,550,550,550,550,0
20250508,181400,86274587,550,550,550,550,0
20250508,181300,86274587,550,550,550,550,0
20250508,181200,86274587,550,550,550,550,0
20250508,181100,86274587,550,550,550,550,8761
20250508,181000,86274587,550,550,550,550,0
20250508,180900,86274587,550,550,550,550,0
20250508,180800,86274587,550,550,550,550,0
20250508,180700,86274587,550,550,550,550,0
20250508,180600,86274587,550,550,550,550,0
20250508,180500,86274587,550,550,550,550,0
20250508,180400,86274587,550,550,550,550,0
20250508,180300,86274587,550,550,550,550,0
20250508,180200,86274587,550,550,550,550,0
20250508,180100,86274587,550,550,550,550,0
20250508,180000,86274587,550,550,550,550,0
20250508,175900,86274587,550,550,550,550,0
20250508,175800,86274587,550,550,550,550,0
20250508,175700,86274587,550,550,550,550,0
20250508,175600,86274587,550,550,550,550,0
20250508,175500,86274587,550,550,550,550,0
20250508,175400,86274587,550,550,550,550,0
20250508,175300,86274587,550,550,550,550,0
20250508,175200,86274587,550,550,550,550,0
20250508,175100,86274587,550,550,550,550,0
20250508,175000,86274587,550,550,550,550,0
20250508,174900,86274587,550,550,550,550,0
20250508,174800,86274587,550,550,550,550,0
20250508,174700,86274587,550,550,550,550,0
20250508,174600,86274587,550,550,550,550,0
20250508,174500,86274587,550,550,550,550,0
20250508,174400,86274587,550,550,550,550,0
20250508,174300,86274587,550,550,550,550,0
20250508,174200,86274587,550,550,550,550,0
20250508,174100,86274587,550,550,550,550,8761
20250508,174000,86274587,550,550,550,550,0
20250508,173900,86274587,550,550,550,550,0
20250508,173800,86274587,550,550,550,550,0
20250508,173700,86274587,550,550,550,550,0
20250508,173600,86274587,550,550,550,550,0
20250508,173500,86274587,550,550,550,550,0
20250508,173400,86274587,550,550,550,550,0
20250508,173300,86274587,550,550,550,550,0
20250508,173200,86274587,550,550,550,550,0
20250508,173100,86274587,550,550,550,550,0
20250508,173000,86274587,550,550,550,550,0
20250508,172900,86274587,550,550,550,550,0
20250508,172800,86274587,550,550,550,550,0
20250508,172700,86274587,550,550,550,550,0
20250508,172600,86274587,550,550,550,550,0
20250508,172500,86274587,550,550,550,550,0
20250508,172400,86274587,550,550,550,550,0
20250508,172300,86274587,550,550,550,550,0
20250508,172200,86274587,550,550,550,550,0
20250508,172100,86274587,550,550,550,550,0
20250508,172000,86274587,550,550,550,550,0
20250508,171900,86274587,550,550,550,550,0
20250508,171800,86274587,550,550,550,550,0
20250508,171700,86274587,550,550,550,550,0
20250508,171600,86274587,550,550,550,550,0
20250508,171500,86274587,550,550,550,550,0
20250508,171400,86274587,550,550,550,550,0
20250508,171300,86274587,550,550,550,550,0
20250508,171200,86274587,550,550,550,550,0
20250508,171100,86274587,550,550,550,550,8761
20250508,171000,86274587,550,550,550,550,0
20250508,170900,86274587,550,550,550,550,0
20250508,170800,86274587,550,550,550,550,0
20250508,170700,86274587,550,550,550,550,0
20250508,170600,86274587,550,550,550,550,0
20250508,170500,86274587,550,550,550,550,0
20250508,170400,86274587,550,550,550,550,0
20250508,170300,86274587,550,550,550,550,0
20250508,170200,86274587,550,550,550,550,0
20250508,170100,86274587,550,550,550,550,0
20250508,170000,86274587,550,550,550,550,0
20250508,165900,86274587,550,550,550,550,0
20250508,165800,86274587,550,550,550,550,0
20250508,165700,86274587,550,550,550,550,0
20250508,165600,86274587,550,550,550,550,0
20250508,165500,86274587,550,550,550,550,0
20250508,165400,86274587,550,550,550,550,0
20250508,165300,86274587,550,550,550,550,0
20250508,165200,86274587,550,550,550,550,0
20250508,165100,86274587,550,550,550,550,0
20250508,165000,86274587,550,550,550,550,0
20250508,164900,86274587,550,550,550,550,0
20250508,164800,86274587,550,550,550,550,0
20250508,164700,86274587,550,550,550,550,0
20250508,164600,86274587,550,550,550,550,0
20250508,164500,86274587,550,550,550,550,0
20250508,164400,86274587,550,550,550,550,0
20250508,164300,86274587,550,550,550,550,0
20250508,164200,86274587,550,550,550,550,0
20250508,164100,86274587,550,550,550,550,8761
20250508,164000,86274587,550,550,550,550,0
20250508,163900,86274587,550,550,550,550,0
20250508,163800,86274587,550,550,550,550,0
20250508,163700,86274587,550,550,550,550,0
20250508,163600,86274587,550,550,550,550,0
20250508,163500,86274587,550,550,550,550,0
20250508,163400,86274587,550,550,550,550,0
20250508,163300,86274587,550,550,550,550,0
20250508,163200,86274587,550,550,550,550,0
20250508,163100,86274587,550,550,550,550,0
20250508,163000,86274587,550,550,550,550,0
20250508,162900,86274587,550,550,550,550,0
20250508,162800,86274587,550,550,550,550,0
20250508,162700,86274587,550,550,550,550,0
20250508,162600,86274587,550,550,550,550,0
20250508,162500,86274587,550,550,550,550,0
20250508,162400,86274587,550,550,550,550,0
20250508,162300,86274587,550,550,550,550,0
20250508,162200,86274587,550,550,550,550,0
20250508,162100,86274587,550,550,550,550,0
20250508,162000,86274587,550,550,550,550,0
20250508,161900,86274587,550,550,550,550,0
20250508,161800,86274587,550,550,550,550,0
20250508,161700,86274587,550,550,550,550,0
20250508,161600,86274587,550,550,550,550,0
20250508,161500,86274587,550,550,550,550,0
20250508,161400,86274587,550,550,550,550,0
20250508,161300,86274587,550,550,550,550,0
20250508,161200,86274587,550,550,550,550,0
20250508,161100,86274587,550,550,550,550,8761
20250508,161000,86274587,550,550,550,550,0
20250508,160900,86274587,550,550,550,550,0
20250508,160800,86274587,550,550,550,550,0
20250508,160700,86274587,550,550,550,550,0
20250508,160600,86274587,550,550,550,550,0
20250508,160500,86274587,550,550,550,550,0
20250508,160400,86274587,550,550,550,550,0
20250508,160300,86274587,550,550,550,550,0
20250508,160200,86274587,550,550,550,550,0
20250508,160100,86274587,550,550,550,550,0
20250508,160000,86274587,550,550,550,550,0
20250508,155900,86274587,550,550,550,550,0
20250508,155800,86274587,550,550,550,550,0
20250508,155700,86274587,550,550,550,550,0
20250508,155600,86274587,550,550,550,550,0
20250508,155500,86274587,550,550,550,550,0
20250508,155400,86274587,550,550,550,550,0
20250508,155300,86274587,550,550,550,550,0
20250508,155200,86274587,550,550,550,550,0
20250508,155100,86274587,550,550,550,550,0
20250508,155000,86274587,550,550,550,550,0
20250508,154900,86274587,550,550,550,550,0
20250508,154800,86274587,550,550,550,550,0
20250508,154700,86274587,550,550,550,550,0
20250508,154600,86274587,550,550,550,550,0
20250508,154500,86274587,550,550,550,550,0
20250508,154400,86274587,550,550,550,550,0
20250508,154300,86274587,550,550,550,550,0
20250508,154200,86274587,550,550,550,550,0
20250508,154100,86274587,550,550,550,550,8761
20250508,154000,86274587,550,550,550,550,0
20250508,153900,86274587,550,550,550,550,0
20250508,153800,86274587,550,550,550,550,0
20250508,153700,86274587,550,550,550,550,0
20250508,153600,86274587,550,550,550,550,0
20250508,153500,86274587,550,550,550,550,0
20250508,153400,86274587,550,550,550,550,0
20250508,153300,86274587,550,550,550,550,0
20250508,153200,86274587,550,550,550,550,0
20250508,153100,86274587,550,550,550,550,0
20250508,153000,86274587,550,550,550,550,8761
20250508,152900,81456037,564,564,564,564,0
20250508,152800,81456037,564,564,564,564,0
20250508,152700,81456037,564,564,564,564,0
20250508,152600,81456037,564,564,564,564,0
20250508,152500,81456037,564,564,564,564,0
20250508,152400,81456037,564,564,564,564,0
20250508,152300,81456037,564,564,564,564,0
20250508,152200,81456037,564,564,564,564,0
20250508,152100,81456037,564,564,564,564,0
20250508,152000,81456037,564,564,564,564,0
20250508,151900,81456037,564,564,564,564,0
20250508,151800,81456037,564,564,564,564,0
20250508,151700,81456037,564,564,564,564,0
20250508,151600,81456037,564,564,564,564,0
20250508,151500,81456037,564,564,564,564,0
20250508,151400,81456037,564,564,564,564,0
20250508,151300,81456037,564,564,564,564,0
20250508,151200,81456037,564,564,564,564,0
20250508,151100,81456037,564,564,564,564,0
20250508,151000,81456037,564,560,564,560,800
20250508,150900,81006693,559,559,559,559,0
20250508,150800,81006693,559,559,559,559,0
20250508,150700,81006693,559,559,559,559,0
20250508,150600,81006693,559,559,559,559,0
20250508,150500,81006693,559,559,559,559,351
20250508,150400,80810484,559,559,559,559,46
20250508,150300,80784770,559,560,560,559,121
20250508,150200,80717125,560,560,560,560,0
20250508,150100,80717125,560,560,560,559,932
20250508,150000,80195387,559,558,559,558,270
20250508,145900,80044582,559,559,559,559,0
20250508,145800,80044582,559,559,559,559,0
20250508,145700,80044582,559,559,559,559,0
20250508,145600,80044582,559,559,559,559,0
20250508,145500,80044582,559,559,559,559,0
20250508,145400,80044582,559,559,559,559,0
20250508,145300,80044582,559,559,559,559,0
20250508,145200,80044582,559,559,559,559,0
20250508,145100,80044582,559,559,559,559,0
20250508,145000,80044582,559,559,559,559,0
20250508,144900,80044582,559,559,559,559,0
20250508,144800,80044582,559,559,559,559,0
20250508,144700,80044582,559,559,559,559,0
20250508,144600,80044582,559,559,559,559,1
20250508,144500,80044023,560,560,560,560,0
20250508,144400,80044023,560,560,560,560,0
20250508,144300,80044023,560,560,560,560,0
20250508,144200,80044023,560,560,560,560,50
20250508,144100,80016023,560,560,560,560,2
20250508,144000,80014903,560,560,560,560,0
20250508,143900,80014903,560,552,560,552,5581
20250508,143800,76931154,551,551,551,551,0
20250508,143700,76931154,551,551,551,551,2950
20250508,143600,75305704,551,553,553,551,2354
20250508,143500,74006859,556,557,557,556,914
20250508,143400,73497844,557,556,557,550,21097
20250508,143300,61889471,561,561,561,561,30
20250508,143200,61872641,562,562,562,562,0
20250508,143100,61872641,562,562,562,562,0
20250508,143000,61872641,562,560,562,550,20224
20250508,142900,50623510,560,560,560,560,200
20250508,142800,50511510,560,560,560,560,0
20250508,142700,50511510,560,561,561,560,628
20250508,142600,50159513,562,562,562,562,0
20250508,142500,50159513,562,562,562,562,1
20250508,142400,50158951,562,562,562,562,172
20250508,142300,50062287,561,561,561,561,0
20250508,142200,50062287,561,561,561,561,0
20250508,142100,50062287,561,561,561,561,0
20250508,142000,50062287,561,561,561,561,0
20250508,141900,50062287,561,561,561,561,0
20250508,141800,50062287,561,561,561,561,0
20250508,141700,50062287,561,561,561,561,0
20250508,141600,50062287,561,561,561,561,3
20250508,141500,50060604,563,563,563,563,7
20250508,141400,50056663,563,563,563,563,0
20250508,141300,50056663,563,563,563,563,0
20250508,141200,50056663,563,563,563,563,0
20250508,141100,50056663,563,563,563,563,67
20250508,141000,50018942,560,560,560,560,0
20250508,140900,50018942,560,560,560,560,0
20250508,140800,50018942,560,560,560,560,0
20250508,140700,50018942,560,560,560,560,100
20250508,140600,49962942,563,563,563,563,0
20250508,140500,49962942,563,563,563,563,0
20250508,140400,49962942,563,563,563,563,0
20250508,140300,49962942,563,563,563,563,1
20250508,140200,49962379,560,560,560,560,0
20250508,140100,49962379,560,560,560,560,0
20250508,140000,49962379,560,560,560,560,0
20250508,135900,49962379,560,562,562,560,323
20250508,135800,49781078,563,563,563,563,0
20250508,135700,49781078,563,563,563,563,0
20250508,135600,49781078,563,563,563,563,0
20250508,135500,49781078,563,563,563,563,5
20250508,135400,49778263,559,560,560,559,140
20250508,135300,49699922,560,560,560,560,3
20250508,135200,49698242,559,563,563,559,859
20250508,135100,49216044,565,565,565,565,0
20250508,135000,49216044,565,565,565,565,0
20250508,134900,49216044,565,565,565,565,0
20250508,134800,49216044,565,565,565,565,0
20250508,134700,49216044,565,565,565,565,40
20250508,134600,49193444,564,564,564,564,0
20250508,134500,49193444,564,564,564,564,0
20250508,134400,49193444,564,564,564,564,180
20250508,134300,49091924,564,564,564,564,0
20250508,134200,49091924,564,564,564,564,80
20250508,134100,49046804,564,564,564,564,11
20250508,134000,49040600,564,564,564,564,0
20250508,133900,49040600,564,564,564,564,0
20250508,133800,49040600,564,564,564,564,0
20250508,133700,49040600,564,564,564,564,0
20250508,133600,49040600,564,564,564,564,35
20250508,133500,49020860,564,564,564,564,0
20250508,133400,49020860,564,564,564,564,0
20250508,133300,49020860,564,564,564,564,154
20250508,133200,48934004,564,564,564,564,0
20250508,133100,48934004,564,564,564,564,79
20250508,133000,48889448,564,564,564,564,6
20250508,132900,48886064,565,565,565,565,370
20250508,132800,48677014,564,564,564,564,0
20250508,132700,48677014,564,564,564,564,273
20250508,132600,48523042,564,564,564,564,0
20250508,132500,48523042,564,564,564,564,0
20250508,132400,48523042,564,565,565,564,733
20250508,132300,48109245,565,565,565,565,0
20250508,132200,48109245,565,565,565,565,522
20250508,132100,47814315,565,565,565,565,0
20250508,132000,47814315,565,565,565,565,0
20250508,131900,47814315,565,562,565,562,1010
20250508,131800,47246665,562,566,566,561,1051
20250508,131700,46655852,567,567,567,567,0
20250508,131600,46655852,567,567,567,567,0
20250508,131500,46655852,567,567,567,567,0
20250508,131400,46655852,567,567,567,567,0
20250508,131300,46655852,567,567,567,567,0
20250508,131200,46655852,567,567,567,567,0
20250508,131100,46655852,567,567,567,567,0
20250508,131000,46655852,567,567,567,567,0
20250508,130900,46655852,567,567,567,567,48
20250508,130800,46628636,566,566,566,566,0
20250508,130700,46628636,566,566,566,566,0
20250508,130600,46628636,566,566,566,566,17
20250508,130500,46619014,566,566,566,566,1
20250508,130400,46618448,566,566,566,566,36
20250508,130300,46598072,566,566,566,566,11
20250508,130200,46591846,567,566,567,566,2
20250508,130100,46590713,566,566,566,566,2
20250508,130000,46589581,566,566,566,566,0
20250508,125900,46589581,566,566,566,566,2025
20250508,125800,45443431,566,566,566,566,0
20250508,125700,45443431,566,565,566,565,410
20250508,125600,45211780,564,564,564,564,13
20250508,125500,45204448,563,563,563,563,700
20250508,125400,44810348,563,563,563,563,5
20250508,125300,44807533,563,563,563,563,0
20250508,125200,44807533,563,563,563,563,100
20250508,125100,44751233,563,563,563,563,361
20250508,125000,44547990,564,564,564,564,306
20250508,124900,44375406,564,564,564,564,1
20250508,124800,44374842,564,565,565,564,61
20250508,124700,44340388,563,563,563,563,0
20250508,124600,44340388,563,563,563,563,0
20250508,124500,44340388,563,563,563,563,0
20250508,124400,44340388,563,563,563,563,0
20250508,124300,44340388,563,565,565,563,387
20250508,124200,44121735,565,565,565,565,0
20250508,124100,44121735,565,565,565,565,0
20250508,124000,44121735,565,563,565,563,185
20250508,123900,44017226,563,563,563,563,0
20250508,123800,44017226,563,563,563,563,0
20250508,123700,44017226,563,563,563,563,412
20250508,123600,43785270,563,563,563,563,0
20250508,123500,43785270,563,563,563,563,0
20250508,123400,43785270,563,564,564,563,961
20250508,123300,43244226,564,564,564,564,4
20250508,123200,43241970,562,562,562,562,0
20250508,123100,43241970,562,562,562,562,0
20250508,123000,43241970,562,563,563,562,4502
20250508,122900,40710309,563,563,563,563,50
20250508,122800,40682159,562,562,562,562,50
20250508,122700,40654059,562,562,562,562,0
20250508,122600,40654059,562,562,562,562,0
20250508,122500,40654059,562,563,565,562,8880
20250508,122400,35645974,562,562,562,562,0
20250508,122300,35645974,562,562,562,562,100
20250508,122200,35589774,562,562,562,562,50
20250508,122100,35561674,564,564,564,564,0
20250508,122000,35561674,564,564,564,564,0
20250508,121900,35561674,564,564,564,564,3
20250508,121800,35559982,562,562,562,562,1
20250508,121700,35559420,560,563,563,560,538
20250508,121600,35256826,560,563,563,560,201
20250508,121500,35144161,560,560,562,560,1500
20250508,121400,34304131,560,560,560,560,200
20250508,121300,34192131,560,560,560,560,184
20250508,121200,34089091,563,563,563,563,0
20250508,121100,34089091,563,563,563,563,0
20250508,121000,34089091,563,563,563,563,0
20250508,120900,34089091,563,563,563,563,0
20250508,120800,34089091,563,563,563,563,0
20250508,120700,34089091,563,563,563,563,300
20250508,120600,33920191,564,563,564,563,621
20250508,120500,33570407,563,563,563,563,0
20250508,120400,33570407,563,563,563,563,400
20250508,120300,33345207,563,563,563,563,0
20250508,120200,33345207,563,563,563,563,600
20250508,120100,33007407,563,563,563,563,0
20250508,120000,33007407,563,563,563,563,0
20250508,115900,33007407,563,563,563,563,2
20250508,115800,33006281,558,558,558,558,0
20250508,115700,33006281,558,559,559,558,6
20250508,115600,33002928,560,560,560,560,0
20250508,115500,33002928,560,560,560,560,1
20250508,115400,33002368,561,562,562,561,84
20250508,115300,32955192,563,563,563,563,140
20250508,115200,32876372,562,562,562,562,0
20250508,115100,32876372,562,563,563,562,1084
20250508,115000,32267079,563,563,563,563,10
20250508,114900,32261449,563,563,563,563,0
20250508,114800,32261449,563,563,563,563,0
20250508,114700,32261449,563,563,563,563,3
20250508,114600,32259760,563,565,565,563,36
20250508,114500,32239456,565,565,565,565,4
20250508,114400,32237196,565,565,565,565,5
20250508,114300,32234371,565,565,565,565,11
20250508,114200,32228156,565,565,565,565,12
20250508,114100,32221376,565,567,567,565,43
20250508,114000,32197028,565,568,568,565,47
20250508,113900,32170395,568,568,569,568,8938
20250508,113800,27085784,568,564,568,564,2532
20250508,113700,25650935,564,564,564,564,270
20250508,113600,25498655,564,564,564,564,0
20250508,113500,25498655,564,563,564,563,131
20250508,113400,25424825,563,562,563,562,47
20250508,113300,25398372,563,563,563,563,0
20250508,113200,25398372,563,563,563,559,335
20250508,113100,25210622,565,565,565,565,0
20250508,113000,25210622,565,561,565,556,25
20250508,112900,25196626,562,566,568,562,1237
20250508,112800,24495170,567,562,567,562,4719
20250508,112700,21835425,559,562,564,558,2419
20250508,112600,20483072,564,563,564,563,306
20250508,112500,20310788,564,563,564,560,299
20250508,112400,20142729,563,561,565,561,2768
20250508,112300,18579824,558,556,565,548,3796
20250508,112200,16456673,555,547,555,547,2754
20250508,112100,14944524,547,547,547,547,0
20250508,112000,14944524,547,547,547,547,0
20250508,111900,14944524,547,547,547,547,0
20250508,111800,14944524,547,547,547,547,0
20250508,111700,14944524,547,546,547,546,508
20250508,111600,14666702,546,546,546,546,0
20250508,111500,14666702,546,546,546,546,0
20250508,111400,14666702,546,546,546,546,0
20250508,111300,14666702,546,546,546,546,4
20250508,111200,14664518,546,546,546,546,5
20250508,111100,14661788,542,542,542,542,0
20250508,111000,14661788,542,542,542,542,0
20250508,110900,14661788,542,542,542,542,329
20250508,110800,14483470,545,543,545,542,1358
20250508,110700,13747276,547,547,547,547,0
20250508,110600,13747276,547,547,547,547,0
20250508,110500,13747276,547,547,547,547,0
20250508,110400,13747276,547,547,547,547,0
20250508,110300,13747276,547,547,547,547,0
20250508,110200,13747276,547,547,547,547,0
20250508,110100,13747276,547,547,548,547,447
20250508,110000,13502743,547,547,547,547,0
20250508,105900,13502743,547,547,547,547,1
20250508,105800,13502196,547,545,547,545,160
20250508,105700,13414978,549,549,549,549,0
20250508,105600,13414978,549,549,549,549,0
20250508,105500,13414978,549,549,549,549,0
20250508,105400,13414978,549,549,549,549,0
20250508,105300,13414978,549,546,549,546,2644
20250508,105200,11969172,546,546,546,546,0
20250508,105100,11969172,546,546,546,546,0
20250508,105000,11969172,546,546,546,546,5
20250508,104900,11966442,546,546,546,546,0
20250508,104800,11966442,546,546,546,546,0
20250508,104700,11966442,546,546,546,546,0
20250508,104600,11966442,546,546,546,546,0
20250508,104500,11966442,546,542,546,542,27
20250508,104400,11951780,545,545,545,545,0
20250508,104300,11951780,545,545,545,545,6
20250508,104200,11948510,546,546,546,546,0
20250508,104100,11948510,546,546,546,546,0
20250508,104000,11948510,546,546,546,546,0
20250508,103900,11948510,546,546,546,546,0
20250508,103800,11948510,546,546,546,546,0
20250508,103700,11948510,546,546,546,546,1
20250508,103600,11947964,542,542,542,542,0
20250508,103500,11947964,542,542,542,542,1
20250508,103400,11947422,546,546,546,546,0
20250508,103300,11947422,546,542,546,542,317
20250508,103200,11775540,546,546,546,546,0
20250508,103100,11775540,546,543,546,543,106
20250508,103000,11717964,546,546,546,546,0
20250508,102900,11717964,546,546,546,546,0
20250508,102800,11717964,546,546,546,546,0
20250508,102700,11717964,546,546,546,546,0
20250508,102600,11717964,546,546,546,546,0
20250508,102500,11717964,546,546,546,546,0
20250508,102400,11717964,546,546,546,546,0
20250508,102300,11717964,546,546,546,546,0
20250508,102200,11717964,546,546,546,546,0
20250508,102100,11717964,546,546,546,546,0
20250508,102000,11717964,546,546,546,546,0
20250508,101900,11717964,546,546,546,546,0
20250508,101800,11717964,546,546,546,546,0
20250508,101700,11717964,546,546,546,546,0
20250508,101600,11717964,546,546,546,546,0
20250508,101500,11717964,546,546,546,546,0
20250508,101400,11717964,546,546,546,546,0
20250508,101300,11717964,546,546,546,546,0
20250508,101200,11717964,546,546,546,546,0
20250508,101100,11717964,546,546,546,546,0
20250508,101000,11717964,546,546,546,546,0
20250508,100900,11717964,546,546,546,546,0
20250508,100800,11717964,546,546,546,546,0
20250508,100700,11717964,546,546,546,546,0
20250508,100600,11717964,546,546,546,546,1
20250508,100500,11717418,543,543,543,543,0
20250508,100400,11717418,543,543,543,543,100
20250508,100300,11663118,543,543,543,543,0
20250508,100200,11663118,543,543,543,543,0
20250508,100100,11663118,543,543,543,543,0
20250508,100000,11663118,543,543,543,543,31
20250508,095900,11646285,543,543,543,543,50
20250508,095800,11619135,543,543,543,543,0
20250508,095700,11619135,543,543,543,543,6
20250508,095600,11615877,546,546,546,546,0
20250508,095500,11615877,546,546,546,546,0
20250508,095400,11615877,546,546,546,546,0
20250508,095300,11615877,546,546,546,546,0
20250508,095200,11615877,546,546,546,546,274
20250508,095100,11466273,546,546,546,546,0
20250508,095000,11466273,546,546,546,546,0
20250508,094900,11466273,546,546,546,546,168
20250508,094800,11374545,546,546,546,546,0
20250508,094700,11374545,546,546,546,546,0
20250508,094600,11374545,546,546,546,546,0
20250508,094500,11374545,546,546,546,546,7
20250508,094400,11370723,546,546,546,546,0
20250508,094300,11370723,546,545,546,545,51
20250508,094200,11342878,545,545,545,545,0
20250508,094100,11342878,545,545,545,542,53
20250508,094000,11314134,546,546,546,546,500
20250508,093900,11041134,546,546,546,546,57
20250508,093800,11010012,546,546,546,546,0
20250508,093700,11010012,546,546,546,546,0
20250508,093600,11010012,546,546,546,546,0
20250508,093500,11010012,546,546,546,546,0
20250508,093400,11010012,546,546,546,546,0
20250508,093300,11010012,546,545,546,545,187
20250508,093200,10907997,545,545,545,545,0
20250508,093100,10907997,545,545,545,545,0
20250508,093000,10907997,545,545,545,545,0
20250508,092900,10907997,545,541,545,540,4636
20250508,092800,8403594,546,546,546,546,5
20250508,092700,8400864,546,545,546,545,2
20250508,092600,8399773,541,541,541,541,0
20250508,092500,8399773,541,541,541,541,0
20250508,092400,8399773,541,541,541,541,1
20250508,092300,8399232,546,542,546,540,2003
20250508,092200,7316230,546,546,546,546,0
20250508,092100,7316230,546,546,546,546,195
20250508,092000,7209760,546,546,546,546,0
20250508,091900,7209760,546,546,546,546,0
20250508,091800,7209760,546,546,546,546,0
20250508,091700,7209760,546,546,546,546,500
20250508,091600,6936760,545,546,546,545,1080
20250508,091500,6347160,546,546,546,546,4244
20250508,091400,4029936,546,546,546,546,0
20250508,091300,4029936,546,546,546,546,0
20250508,091200,4029936,546,546,546,546,0
20250508,091100,4029936,546,546,546,546,0
20250508,091000,4029936,546,546,546,546,0
20250508,090900,4029936,546,546,546,546,0
20250508,090800,4029936,546,546,546,546,0
20250508,090700,4029936,546,546,546,546,71
20250508,090600,3991170,546,546,546,546,0
20250508,090500,3991170,546,544,546,544,180
20250508,090400,3893012,540,544,544,540,6072
20250508,090300,606285,544,544,544,544,0
20250508,090200,606285,544,547,547,544,153
20250508,090100,523047,548,549,549,548,2
20250508,090000,521950,550,550,550,550,949
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191100 86274587 550 550 550 550 8761
3 20250508 191000 86274587 550 550 550 550 0
4 20250508 190900 86274587 550 550 550 550 0
5 20250508 190800 86274587 550 550 550 550 0
6 20250508 190700 86274587 550 550 550 550 0
7 20250508 190600 86274587 550 550 550 550 0
8 20250508 190500 86274587 550 550 550 550 0
9 20250508 190400 86274587 550 550 550 550 0
10 20250508 190300 86274587 550 550 550 550 0
11 20250508 190200 86274587 550 550 550 550 0
12 20250508 190100 86274587 550 550 550 550 0
13 20250508 190000 86274587 550 550 550 550 0
14 20250508 185900 86274587 550 550 550 550 0
15 20250508 185800 86274587 550 550 550 550 0
16 20250508 185700 86274587 550 550 550 550 0
17 20250508 185600 86274587 550 550 550 550 0
18 20250508 185500 86274587 550 550 550 550 0
19 20250508 185400 86274587 550 550 550 550 0
20 20250508 185300 86274587 550 550 550 550 0
21 20250508 185200 86274587 550 550 550 550 0
22 20250508 185100 86274587 550 550 550 550 0
23 20250508 185000 86274587 550 550 550 550 0
24 20250508 184900 86274587 550 550 550 550 0
25 20250508 184800 86274587 550 550 550 550 0
26 20250508 184700 86274587 550 550 550 550 0
27 20250508 184600 86274587 550 550 550 550 0
28 20250508 184500 86274587 550 550 550 550 0
29 20250508 184400 86274587 550 550 550 550 0
30 20250508 184300 86274587 550 550 550 550 0
31 20250508 184200 86274587 550 550 550 550 0
32 20250508 184100 86274587 550 550 550 550 8761
33 20250508 184000 86274587 550 550 550 550 0
34 20250508 183900 86274587 550 550 550 550 0
35 20250508 183800 86274587 550 550 550 550 0
36 20250508 183700 86274587 550 550 550 550 0
37 20250508 183600 86274587 550 550 550 550 0
38 20250508 183500 86274587 550 550 550 550 0
39 20250508 183400 86274587 550 550 550 550 0
40 20250508 183300 86274587 550 550 550 550 0
41 20250508 183200 86274587 550 550 550 550 0
42 20250508 183100 86274587 550 550 550 550 0
43 20250508 183000 86274587 550 550 550 550 0
44 20250508 182900 86274587 550 550 550 550 0
45 20250508 182800 86274587 550 550 550 550 0
46 20250508 182700 86274587 550 550 550 550 0
47 20250508 182600 86274587 550 550 550 550 0
48 20250508 182500 86274587 550 550 550 550 0
49 20250508 182400 86274587 550 550 550 550 0
50 20250508 182300 86274587 550 550 550 550 0
51 20250508 182200 86274587 550 550 550 550 0
52 20250508 182100 86274587 550 550 550 550 0
53 20250508 182000 86274587 550 550 550 550 0
54 20250508 181900 86274587 550 550 550 550 0
55 20250508 181800 86274587 550 550 550 550 0
56 20250508 181700 86274587 550 550 550 550 0
57 20250508 181600 86274587 550 550 550 550 0
58 20250508 181500 86274587 550 550 550 550 0
59 20250508 181400 86274587 550 550 550 550 0
60 20250508 181300 86274587 550 550 550 550 0
61 20250508 181200 86274587 550 550 550 550 0
62 20250508 181100 86274587 550 550 550 550 8761
63 20250508 181000 86274587 550 550 550 550 0
64 20250508 180900 86274587 550 550 550 550 0
65 20250508 180800 86274587 550 550 550 550 0
66 20250508 180700 86274587 550 550 550 550 0
67 20250508 180600 86274587 550 550 550 550 0
68 20250508 180500 86274587 550 550 550 550 0
69 20250508 180400 86274587 550 550 550 550 0
70 20250508 180300 86274587 550 550 550 550 0
71 20250508 180200 86274587 550 550 550 550 0
72 20250508 180100 86274587 550 550 550 550 0
73 20250508 180000 86274587 550 550 550 550 0
74 20250508 175900 86274587 550 550 550 550 0
75 20250508 175800 86274587 550 550 550 550 0
76 20250508 175700 86274587 550 550 550 550 0
77 20250508 175600 86274587 550 550 550 550 0
78 20250508 175500 86274587 550 550 550 550 0
79 20250508 175400 86274587 550 550 550 550 0
80 20250508 175300 86274587 550 550 550 550 0
81 20250508 175200 86274587 550 550 550 550 0
82 20250508 175100 86274587 550 550 550 550 0
83 20250508 175000 86274587 550 550 550 550 0
84 20250508 174900 86274587 550 550 550 550 0
85 20250508 174800 86274587 550 550 550 550 0
86 20250508 174700 86274587 550 550 550 550 0
87 20250508 174600 86274587 550 550 550 550 0
88 20250508 174500 86274587 550 550 550 550 0
89 20250508 174400 86274587 550 550 550 550 0
90 20250508 174300 86274587 550 550 550 550 0
91 20250508 174200 86274587 550 550 550 550 0
92 20250508 174100 86274587 550 550 550 550 8761
93 20250508 174000 86274587 550 550 550 550 0
94 20250508 173900 86274587 550 550 550 550 0
95 20250508 173800 86274587 550 550 550 550 0
96 20250508 173700 86274587 550 550 550 550 0
97 20250508 173600 86274587 550 550 550 550 0
98 20250508 173500 86274587 550 550 550 550 0
99 20250508 173400 86274587 550 550 550 550 0
100 20250508 173300 86274587 550 550 550 550 0
101 20250508 173200 86274587 550 550 550 550 0
102 20250508 173100 86274587 550 550 550 550 0
103 20250508 173000 86274587 550 550 550 550 0
104 20250508 172900 86274587 550 550 550 550 0
105 20250508 172800 86274587 550 550 550 550 0
106 20250508 172700 86274587 550 550 550 550 0
107 20250508 172600 86274587 550 550 550 550 0
108 20250508 172500 86274587 550 550 550 550 0
109 20250508 172400 86274587 550 550 550 550 0
110 20250508 172300 86274587 550 550 550 550 0
111 20250508 172200 86274587 550 550 550 550 0
112 20250508 172100 86274587 550 550 550 550 0
113 20250508 172000 86274587 550 550 550 550 0
114 20250508 171900 86274587 550 550 550 550 0
115 20250508 171800 86274587 550 550 550 550 0
116 20250508 171700 86274587 550 550 550 550 0
117 20250508 171600 86274587 550 550 550 550 0
118 20250508 171500 86274587 550 550 550 550 0
119 20250508 171400 86274587 550 550 550 550 0
120 20250508 171300 86274587 550 550 550 550 0
121 20250508 171200 86274587 550 550 550 550 0
122 20250508 171100 86274587 550 550 550 550 8761
123 20250508 171000 86274587 550 550 550 550 0
124 20250508 170900 86274587 550 550 550 550 0
125 20250508 170800 86274587 550 550 550 550 0
126 20250508 170700 86274587 550 550 550 550 0
127 20250508 170600 86274587 550 550 550 550 0
128 20250508 170500 86274587 550 550 550 550 0
129 20250508 170400 86274587 550 550 550 550 0
130 20250508 170300 86274587 550 550 550 550 0
131 20250508 170200 86274587 550 550 550 550 0
132 20250508 170100 86274587 550 550 550 550 0
133 20250508 170000 86274587 550 550 550 550 0
134 20250508 165900 86274587 550 550 550 550 0
135 20250508 165800 86274587 550 550 550 550 0
136 20250508 165700 86274587 550 550 550 550 0
137 20250508 165600 86274587 550 550 550 550 0
138 20250508 165500 86274587 550 550 550 550 0
139 20250508 165400 86274587 550 550 550 550 0
140 20250508 165300 86274587 550 550 550 550 0
141 20250508 165200 86274587 550 550 550 550 0
142 20250508 165100 86274587 550 550 550 550 0
143 20250508 165000 86274587 550 550 550 550 0
144 20250508 164900 86274587 550 550 550 550 0
145 20250508 164800 86274587 550 550 550 550 0
146 20250508 164700 86274587 550 550 550 550 0
147 20250508 164600 86274587 550 550 550 550 0
148 20250508 164500 86274587 550 550 550 550 0
149 20250508 164400 86274587 550 550 550 550 0
150 20250508 164300 86274587 550 550 550 550 0
151 20250508 164200 86274587 550 550 550 550 0
152 20250508 164100 86274587 550 550 550 550 8761
153 20250508 164000 86274587 550 550 550 550 0
154 20250508 163900 86274587 550 550 550 550 0
155 20250508 163800 86274587 550 550 550 550 0
156 20250508 163700 86274587 550 550 550 550 0
157 20250508 163600 86274587 550 550 550 550 0
158 20250508 163500 86274587 550 550 550 550 0
159 20250508 163400 86274587 550 550 550 550 0
160 20250508 163300 86274587 550 550 550 550 0
161 20250508 163200 86274587 550 550 550 550 0
162 20250508 163100 86274587 550 550 550 550 0
163 20250508 163000 86274587 550 550 550 550 0
164 20250508 162900 86274587 550 550 550 550 0
165 20250508 162800 86274587 550 550 550 550 0
166 20250508 162700 86274587 550 550 550 550 0
167 20250508 162600 86274587 550 550 550 550 0
168 20250508 162500 86274587 550 550 550 550 0
169 20250508 162400 86274587 550 550 550 550 0
170 20250508 162300 86274587 550 550 550 550 0
171 20250508 162200 86274587 550 550 550 550 0
172 20250508 162100 86274587 550 550 550 550 0
173 20250508 162000 86274587 550 550 550 550 0
174 20250508 161900 86274587 550 550 550 550 0
175 20250508 161800 86274587 550 550 550 550 0
176 20250508 161700 86274587 550 550 550 550 0
177 20250508 161600 86274587 550 550 550 550 0
178 20250508 161500 86274587 550 550 550 550 0
179 20250508 161400 86274587 550 550 550 550 0
180 20250508 161300 86274587 550 550 550 550 0
181 20250508 161200 86274587 550 550 550 550 0
182 20250508 161100 86274587 550 550 550 550 8761
183 20250508 161000 86274587 550 550 550 550 0
184 20250508 160900 86274587 550 550 550 550 0
185 20250508 160800 86274587 550 550 550 550 0
186 20250508 160700 86274587 550 550 550 550 0
187 20250508 160600 86274587 550 550 550 550 0
188 20250508 160500 86274587 550 550 550 550 0
189 20250508 160400 86274587 550 550 550 550 0
190 20250508 160300 86274587 550 550 550 550 0
191 20250508 160200 86274587 550 550 550 550 0
192 20250508 160100 86274587 550 550 550 550 0
193 20250508 160000 86274587 550 550 550 550 0
194 20250508 155900 86274587 550 550 550 550 0
195 20250508 155800 86274587 550 550 550 550 0
196 20250508 155700 86274587 550 550 550 550 0
197 20250508 155600 86274587 550 550 550 550 0
198 20250508 155500 86274587 550 550 550 550 0
199 20250508 155400 86274587 550 550 550 550 0
200 20250508 155300 86274587 550 550 550 550 0
201 20250508 155200 86274587 550 550 550 550 0
202 20250508 155100 86274587 550 550 550 550 0
203 20250508 155000 86274587 550 550 550 550 0
204 20250508 154900 86274587 550 550 550 550 0
205 20250508 154800 86274587 550 550 550 550 0
206 20250508 154700 86274587 550 550 550 550 0
207 20250508 154600 86274587 550 550 550 550 0
208 20250508 154500 86274587 550 550 550 550 0
209 20250508 154400 86274587 550 550 550 550 0
210 20250508 154300 86274587 550 550 550 550 0
211 20250508 154200 86274587 550 550 550 550 0
212 20250508 154100 86274587 550 550 550 550 8761
213 20250508 154000 86274587 550 550 550 550 0
214 20250508 153900 86274587 550 550 550 550 0
215 20250508 153800 86274587 550 550 550 550 0
216 20250508 153700 86274587 550 550 550 550 0
217 20250508 153600 86274587 550 550 550 550 0
218 20250508 153500 86274587 550 550 550 550 0
219 20250508 153400 86274587 550 550 550 550 0
220 20250508 153300 86274587 550 550 550 550 0
221 20250508 153200 86274587 550 550 550 550 0
222 20250508 153100 86274587 550 550 550 550 0
223 20250508 153000 86274587 550 550 550 550 8761
224 20250508 152900 81456037 564 564 564 564 0
225 20250508 152800 81456037 564 564 564 564 0
226 20250508 152700 81456037 564 564 564 564 0
227 20250508 152600 81456037 564 564 564 564 0
228 20250508 152500 81456037 564 564 564 564 0
229 20250508 152400 81456037 564 564 564 564 0
230 20250508 152300 81456037 564 564 564 564 0
231 20250508 152200 81456037 564 564 564 564 0
232 20250508 152100 81456037 564 564 564 564 0
233 20250508 152000 81456037 564 564 564 564 0
234 20250508 151900 81456037 564 564 564 564 0
235 20250508 151800 81456037 564 564 564 564 0
236 20250508 151700 81456037 564 564 564 564 0
237 20250508 151600 81456037 564 564 564 564 0
238 20250508 151500 81456037 564 564 564 564 0
239 20250508 151400 81456037 564 564 564 564 0
240 20250508 151300 81456037 564 564 564 564 0
241 20250508 151200 81456037 564 564 564 564 0
242 20250508 151100 81456037 564 564 564 564 0
243 20250508 151000 81456037 564 560 564 560 800
244 20250508 150900 81006693 559 559 559 559 0
245 20250508 150800 81006693 559 559 559 559 0
246 20250508 150700 81006693 559 559 559 559 0
247 20250508 150600 81006693 559 559 559 559 0
248 20250508 150500 81006693 559 559 559 559 351
249 20250508 150400 80810484 559 559 559 559 46
250 20250508 150300 80784770 559 560 560 559 121
251 20250508 150200 80717125 560 560 560 560 0
252 20250508 150100 80717125 560 560 560 559 932
253 20250508 150000 80195387 559 558 559 558 270
254 20250508 145900 80044582 559 559 559 559 0
255 20250508 145800 80044582 559 559 559 559 0
256 20250508 145700 80044582 559 559 559 559 0
257 20250508 145600 80044582 559 559 559 559 0
258 20250508 145500 80044582 559 559 559 559 0
259 20250508 145400 80044582 559 559 559 559 0
260 20250508 145300 80044582 559 559 559 559 0
261 20250508 145200 80044582 559 559 559 559 0
262 20250508 145100 80044582 559 559 559 559 0
263 20250508 145000 80044582 559 559 559 559 0
264 20250508 144900 80044582 559 559 559 559 0
265 20250508 144800 80044582 559 559 559 559 0
266 20250508 144700 80044582 559 559 559 559 0
267 20250508 144600 80044582 559 559 559 559 1
268 20250508 144500 80044023 560 560 560 560 0
269 20250508 144400 80044023 560 560 560 560 0
270 20250508 144300 80044023 560 560 560 560 0
271 20250508 144200 80044023 560 560 560 560 50
272 20250508 144100 80016023 560 560 560 560 2
273 20250508 144000 80014903 560 560 560 560 0
274 20250508 143900 80014903 560 552 560 552 5581
275 20250508 143800 76931154 551 551 551 551 0
276 20250508 143700 76931154 551 551 551 551 2950
277 20250508 143600 75305704 551 553 553 551 2354
278 20250508 143500 74006859 556 557 557 556 914
279 20250508 143400 73497844 557 556 557 550 21097
280 20250508 143300 61889471 561 561 561 561 30
281 20250508 143200 61872641 562 562 562 562 0
282 20250508 143100 61872641 562 562 562 562 0
283 20250508 143000 61872641 562 560 562 550 20224
284 20250508 142900 50623510 560 560 560 560 200
285 20250508 142800 50511510 560 560 560 560 0
286 20250508 142700 50511510 560 561 561 560 628
287 20250508 142600 50159513 562 562 562 562 0
288 20250508 142500 50159513 562 562 562 562 1
289 20250508 142400 50158951 562 562 562 562 172
290 20250508 142300 50062287 561 561 561 561 0
291 20250508 142200 50062287 561 561 561 561 0
292 20250508 142100 50062287 561 561 561 561 0
293 20250508 142000 50062287 561 561 561 561 0
294 20250508 141900 50062287 561 561 561 561 0
295 20250508 141800 50062287 561 561 561 561 0
296 20250508 141700 50062287 561 561 561 561 0
297 20250508 141600 50062287 561 561 561 561 3
298 20250508 141500 50060604 563 563 563 563 7
299 20250508 141400 50056663 563 563 563 563 0
300 20250508 141300 50056663 563 563 563 563 0
301 20250508 141200 50056663 563 563 563 563 0
302 20250508 141100 50056663 563 563 563 563 67
303 20250508 141000 50018942 560 560 560 560 0
304 20250508 140900 50018942 560 560 560 560 0
305 20250508 140800 50018942 560 560 560 560 0
306 20250508 140700 50018942 560 560 560 560 100
307 20250508 140600 49962942 563 563 563 563 0
308 20250508 140500 49962942 563 563 563 563 0
309 20250508 140400 49962942 563 563 563 563 0
310 20250508 140300 49962942 563 563 563 563 1
311 20250508 140200 49962379 560 560 560 560 0
312 20250508 140100 49962379 560 560 560 560 0
313 20250508 140000 49962379 560 560 560 560 0
314 20250508 135900 49962379 560 562 562 560 323
315 20250508 135800 49781078 563 563 563 563 0
316 20250508 135700 49781078 563 563 563 563 0
317 20250508 135600 49781078 563 563 563 563 0
318 20250508 135500 49781078 563 563 563 563 5
319 20250508 135400 49778263 559 560 560 559 140
320 20250508 135300 49699922 560 560 560 560 3
321 20250508 135200 49698242 559 563 563 559 859
322 20250508 135100 49216044 565 565 565 565 0
323 20250508 135000 49216044 565 565 565 565 0
324 20250508 134900 49216044 565 565 565 565 0
325 20250508 134800 49216044 565 565 565 565 0
326 20250508 134700 49216044 565 565 565 565 40
327 20250508 134600 49193444 564 564 564 564 0
328 20250508 134500 49193444 564 564 564 564 0
329 20250508 134400 49193444 564 564 564 564 180
330 20250508 134300 49091924 564 564 564 564 0
331 20250508 134200 49091924 564 564 564 564 80
332 20250508 134100 49046804 564 564 564 564 11
333 20250508 134000 49040600 564 564 564 564 0
334 20250508 133900 49040600 564 564 564 564 0
335 20250508 133800 49040600 564 564 564 564 0
336 20250508 133700 49040600 564 564 564 564 0
337 20250508 133600 49040600 564 564 564 564 35
338 20250508 133500 49020860 564 564 564 564 0
339 20250508 133400 49020860 564 564 564 564 0
340 20250508 133300 49020860 564 564 564 564 154
341 20250508 133200 48934004 564 564 564 564 0
342 20250508 133100 48934004 564 564 564 564 79
343 20250508 133000 48889448 564 564 564 564 6
344 20250508 132900 48886064 565 565 565 565 370
345 20250508 132800 48677014 564 564 564 564 0
346 20250508 132700 48677014 564 564 564 564 273
347 20250508 132600 48523042 564 564 564 564 0
348 20250508 132500 48523042 564 564 564 564 0
349 20250508 132400 48523042 564 565 565 564 733
350 20250508 132300 48109245 565 565 565 565 0
351 20250508 132200 48109245 565 565 565 565 522
352 20250508 132100 47814315 565 565 565 565 0
353 20250508 132000 47814315 565 565 565 565 0
354 20250508 131900 47814315 565 562 565 562 1010
355 20250508 131800 47246665 562 566 566 561 1051
356 20250508 131700 46655852 567 567 567 567 0
357 20250508 131600 46655852 567 567 567 567 0
358 20250508 131500 46655852 567 567 567 567 0
359 20250508 131400 46655852 567 567 567 567 0
360 20250508 131300 46655852 567 567 567 567 0
361 20250508 131200 46655852 567 567 567 567 0
362 20250508 131100 46655852 567 567 567 567 0
363 20250508 131000 46655852 567 567 567 567 0
364 20250508 130900 46655852 567 567 567 567 48
365 20250508 130800 46628636 566 566 566 566 0
366 20250508 130700 46628636 566 566 566 566 0
367 20250508 130600 46628636 566 566 566 566 17
368 20250508 130500 46619014 566 566 566 566 1
369 20250508 130400 46618448 566 566 566 566 36
370 20250508 130300 46598072 566 566 566 566 11
371 20250508 130200 46591846 567 566 567 566 2
372 20250508 130100 46590713 566 566 566 566 2
373 20250508 130000 46589581 566 566 566 566 0
374 20250508 125900 46589581 566 566 566 566 2025
375 20250508 125800 45443431 566 566 566 566 0
376 20250508 125700 45443431 566 565 566 565 410
377 20250508 125600 45211780 564 564 564 564 13
378 20250508 125500 45204448 563 563 563 563 700
379 20250508 125400 44810348 563 563 563 563 5
380 20250508 125300 44807533 563 563 563 563 0
381 20250508 125200 44807533 563 563 563 563 100
382 20250508 125100 44751233 563 563 563 563 361
383 20250508 125000 44547990 564 564 564 564 306
384 20250508 124900 44375406 564 564 564 564 1
385 20250508 124800 44374842 564 565 565 564 61
386 20250508 124700 44340388 563 563 563 563 0
387 20250508 124600 44340388 563 563 563 563 0
388 20250508 124500 44340388 563 563 563 563 0
389 20250508 124400 44340388 563 563 563 563 0
390 20250508 124300 44340388 563 565 565 563 387
391 20250508 124200 44121735 565 565 565 565 0
392 20250508 124100 44121735 565 565 565 565 0
393 20250508 124000 44121735 565 563 565 563 185
394 20250508 123900 44017226 563 563 563 563 0
395 20250508 123800 44017226 563 563 563 563 0
396 20250508 123700 44017226 563 563 563 563 412
397 20250508 123600 43785270 563 563 563 563 0
398 20250508 123500 43785270 563 563 563 563 0
399 20250508 123400 43785270 563 564 564 563 961
400 20250508 123300 43244226 564 564 564 564 4
401 20250508 123200 43241970 562 562 562 562 0
402 20250508 123100 43241970 562 562 562 562 0
403 20250508 123000 43241970 562 563 563 562 4502
404 20250508 122900 40710309 563 563 563 563 50
405 20250508 122800 40682159 562 562 562 562 50
406 20250508 122700 40654059 562 562 562 562 0
407 20250508 122600 40654059 562 562 562 562 0
408 20250508 122500 40654059 562 563 565 562 8880
409 20250508 122400 35645974 562 562 562 562 0
410 20250508 122300 35645974 562 562 562 562 100
411 20250508 122200 35589774 562 562 562 562 50
412 20250508 122100 35561674 564 564 564 564 0
413 20250508 122000 35561674 564 564 564 564 0
414 20250508 121900 35561674 564 564 564 564 3
415 20250508 121800 35559982 562 562 562 562 1
416 20250508 121700 35559420 560 563 563 560 538
417 20250508 121600 35256826 560 563 563 560 201
418 20250508 121500 35144161 560 560 562 560 1500
419 20250508 121400 34304131 560 560 560 560 200
420 20250508 121300 34192131 560 560 560 560 184
421 20250508 121200 34089091 563 563 563 563 0
422 20250508 121100 34089091 563 563 563 563 0
423 20250508 121000 34089091 563 563 563 563 0
424 20250508 120900 34089091 563 563 563 563 0
425 20250508 120800 34089091 563 563 563 563 0
426 20250508 120700 34089091 563 563 563 563 300
427 20250508 120600 33920191 564 563 564 563 621
428 20250508 120500 33570407 563 563 563 563 0
429 20250508 120400 33570407 563 563 563 563 400
430 20250508 120300 33345207 563 563 563 563 0
431 20250508 120200 33345207 563 563 563 563 600
432 20250508 120100 33007407 563 563 563 563 0
433 20250508 120000 33007407 563 563 563 563 0
434 20250508 115900 33007407 563 563 563 563 2
435 20250508 115800 33006281 558 558 558 558 0
436 20250508 115700 33006281 558 559 559 558 6
437 20250508 115600 33002928 560 560 560 560 0
438 20250508 115500 33002928 560 560 560 560 1
439 20250508 115400 33002368 561 562 562 561 84
440 20250508 115300 32955192 563 563 563 563 140
441 20250508 115200 32876372 562 562 562 562 0
442 20250508 115100 32876372 562 563 563 562 1084
443 20250508 115000 32267079 563 563 563 563 10
444 20250508 114900 32261449 563 563 563 563 0
445 20250508 114800 32261449 563 563 563 563 0
446 20250508 114700 32261449 563 563 563 563 3
447 20250508 114600 32259760 563 565 565 563 36
448 20250508 114500 32239456 565 565 565 565 4
449 20250508 114400 32237196 565 565 565 565 5
450 20250508 114300 32234371 565 565 565 565 11
451 20250508 114200 32228156 565 565 565 565 12
452 20250508 114100 32221376 565 567 567 565 43
453 20250508 114000 32197028 565 568 568 565 47
454 20250508 113900 32170395 568 568 569 568 8938
455 20250508 113800 27085784 568 564 568 564 2532
456 20250508 113700 25650935 564 564 564 564 270
457 20250508 113600 25498655 564 564 564 564 0
458 20250508 113500 25498655 564 563 564 563 131
459 20250508 113400 25424825 563 562 563 562 47
460 20250508 113300 25398372 563 563 563 563 0
461 20250508 113200 25398372 563 563 563 559 335
462 20250508 113100 25210622 565 565 565 565 0
463 20250508 113000 25210622 565 561 565 556 25
464 20250508 112900 25196626 562 566 568 562 1237
465 20250508 112800 24495170 567 562 567 562 4719
466 20250508 112700 21835425 559 562 564 558 2419
467 20250508 112600 20483072 564 563 564 563 306
468 20250508 112500 20310788 564 563 564 560 299
469 20250508 112400 20142729 563 561 565 561 2768
470 20250508 112300 18579824 558 556 565 548 3796
471 20250508 112200 16456673 555 547 555 547 2754
472 20250508 112100 14944524 547 547 547 547 0
473 20250508 112000 14944524 547 547 547 547 0
474 20250508 111900 14944524 547 547 547 547 0
475 20250508 111800 14944524 547 547 547 547 0
476 20250508 111700 14944524 547 546 547 546 508
477 20250508 111600 14666702 546 546 546 546 0
478 20250508 111500 14666702 546 546 546 546 0
479 20250508 111400 14666702 546 546 546 546 0
480 20250508 111300 14666702 546 546 546 546 4
481 20250508 111200 14664518 546 546 546 546 5
482 20250508 111100 14661788 542 542 542 542 0
483 20250508 111000 14661788 542 542 542 542 0
484 20250508 110900 14661788 542 542 542 542 329
485 20250508 110800 14483470 545 543 545 542 1358
486 20250508 110700 13747276 547 547 547 547 0
487 20250508 110600 13747276 547 547 547 547 0
488 20250508 110500 13747276 547 547 547 547 0
489 20250508 110400 13747276 547 547 547 547 0
490 20250508 110300 13747276 547 547 547 547 0
491 20250508 110200 13747276 547 547 547 547 0
492 20250508 110100 13747276 547 547 548 547 447
493 20250508 110000 13502743 547 547 547 547 0
494 20250508 105900 13502743 547 547 547 547 1
495 20250508 105800 13502196 547 545 547 545 160
496 20250508 105700 13414978 549 549 549 549 0
497 20250508 105600 13414978 549 549 549 549 0
498 20250508 105500 13414978 549 549 549 549 0
499 20250508 105400 13414978 549 549 549 549 0
500 20250508 105300 13414978 549 546 549 546 2644
501 20250508 105200 11969172 546 546 546 546 0
502 20250508 105100 11969172 546 546 546 546 0
503 20250508 105000 11969172 546 546 546 546 5
504 20250508 104900 11966442 546 546 546 546 0
505 20250508 104800 11966442 546 546 546 546 0
506 20250508 104700 11966442 546 546 546 546 0
507 20250508 104600 11966442 546 546 546 546 0
508 20250508 104500 11966442 546 542 546 542 27
509 20250508 104400 11951780 545 545 545 545 0
510 20250508 104300 11951780 545 545 545 545 6
511 20250508 104200 11948510 546 546 546 546 0
512 20250508 104100 11948510 546 546 546 546 0
513 20250508 104000 11948510 546 546 546 546 0
514 20250508 103900 11948510 546 546 546 546 0
515 20250508 103800 11948510 546 546 546 546 0
516 20250508 103700 11948510 546 546 546 546 1
517 20250508 103600 11947964 542 542 542 542 0
518 20250508 103500 11947964 542 542 542 542 1
519 20250508 103400 11947422 546 546 546 546 0
520 20250508 103300 11947422 546 542 546 542 317
521 20250508 103200 11775540 546 546 546 546 0
522 20250508 103100 11775540 546 543 546 543 106
523 20250508 103000 11717964 546 546 546 546 0
524 20250508 102900 11717964 546 546 546 546 0
525 20250508 102800 11717964 546 546 546 546 0
526 20250508 102700 11717964 546 546 546 546 0
527 20250508 102600 11717964 546 546 546 546 0
528 20250508 102500 11717964 546 546 546 546 0
529 20250508 102400 11717964 546 546 546 546 0
530 20250508 102300 11717964 546 546 546 546 0
531 20250508 102200 11717964 546 546 546 546 0
532 20250508 102100 11717964 546 546 546 546 0
533 20250508 102000 11717964 546 546 546 546 0
534 20250508 101900 11717964 546 546 546 546 0
535 20250508 101800 11717964 546 546 546 546 0
536 20250508 101700 11717964 546 546 546 546 0
537 20250508 101600 11717964 546 546 546 546 0
538 20250508 101500 11717964 546 546 546 546 0
539 20250508 101400 11717964 546 546 546 546 0
540 20250508 101300 11717964 546 546 546 546 0
541 20250508 101200 11717964 546 546 546 546 0
542 20250508 101100 11717964 546 546 546 546 0
543 20250508 101000 11717964 546 546 546 546 0
544 20250508 100900 11717964 546 546 546 546 0
545 20250508 100800 11717964 546 546 546 546 0
546 20250508 100700 11717964 546 546 546 546 0
547 20250508 100600 11717964 546 546 546 546 1
548 20250508 100500 11717418 543 543 543 543 0
549 20250508 100400 11717418 543 543 543 543 100
550 20250508 100300 11663118 543 543 543 543 0
551 20250508 100200 11663118 543 543 543 543 0
552 20250508 100100 11663118 543 543 543 543 0
553 20250508 100000 11663118 543 543 543 543 31
554 20250508 095900 11646285 543 543 543 543 50
555 20250508 095800 11619135 543 543 543 543 0
556 20250508 095700 11619135 543 543 543 543 6
557 20250508 095600 11615877 546 546 546 546 0
558 20250508 095500 11615877 546 546 546 546 0
559 20250508 095400 11615877 546 546 546 546 0
560 20250508 095300 11615877 546 546 546 546 0
561 20250508 095200 11615877 546 546 546 546 274
562 20250508 095100 11466273 546 546 546 546 0
563 20250508 095000 11466273 546 546 546 546 0
564 20250508 094900 11466273 546 546 546 546 168
565 20250508 094800 11374545 546 546 546 546 0
566 20250508 094700 11374545 546 546 546 546 0
567 20250508 094600 11374545 546 546 546 546 0
568 20250508 094500 11374545 546 546 546 546 7
569 20250508 094400 11370723 546 546 546 546 0
570 20250508 094300 11370723 546 545 546 545 51
571 20250508 094200 11342878 545 545 545 545 0
572 20250508 094100 11342878 545 545 545 542 53
573 20250508 094000 11314134 546 546 546 546 500
574 20250508 093900 11041134 546 546 546 546 57
575 20250508 093800 11010012 546 546 546 546 0
576 20250508 093700 11010012 546 546 546 546 0
577 20250508 093600 11010012 546 546 546 546 0
578 20250508 093500 11010012 546 546 546 546 0
579 20250508 093400 11010012 546 546 546 546 0
580 20250508 093300 11010012 546 545 546 545 187
581 20250508 093200 10907997 545 545 545 545 0
582 20250508 093100 10907997 545 545 545 545 0
583 20250508 093000 10907997 545 545 545 545 0
584 20250508 092900 10907997 545 541 545 540 4636
585 20250508 092800 8403594 546 546 546 546 5
586 20250508 092700 8400864 546 545 546 545 2
587 20250508 092600 8399773 541 541 541 541 0
588 20250508 092500 8399773 541 541 541 541 0
589 20250508 092400 8399773 541 541 541 541 1
590 20250508 092300 8399232 546 542 546 540 2003
591 20250508 092200 7316230 546 546 546 546 0
592 20250508 092100 7316230 546 546 546 546 195
593 20250508 092000 7209760 546 546 546 546 0
594 20250508 091900 7209760 546 546 546 546 0
595 20250508 091800 7209760 546 546 546 546 0
596 20250508 091700 7209760 546 546 546 546 500
597 20250508 091600 6936760 545 546 546 545 1080
598 20250508 091500 6347160 546 546 546 546 4244
599 20250508 091400 4029936 546 546 546 546 0
600 20250508 091300 4029936 546 546 546 546 0
601 20250508 091200 4029936 546 546 546 546 0
602 20250508 091100 4029936 546 546 546 546 0
603 20250508 091000 4029936 546 546 546 546 0
604 20250508 090900 4029936 546 546 546 546 0
605 20250508 090800 4029936 546 546 546 546 0
606 20250508 090700 4029936 546 546 546 546 71
607 20250508 090600 3991170 546 546 546 546 0
608 20250508 090500 3991170 546 544 546 544 180
609 20250508 090400 3893012 540 544 544 540 6072
610 20250508 090300 606285 544 544 544 544 0
611 20250508 090200 606285 544 547 547 544 153
612 20250508 090100 523047 548 549 549 548 2
613 20250508 090000 521950 550 550 550 550 949