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

614
043590/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191200,13227553,669,669,669,669,1232
20250508,191100,13227553,669,669,669,669,0
20250508,191000,13227553,669,669,669,669,0
20250508,190900,13227553,669,669,669,669,0
20250508,190800,13227553,669,669,669,669,0
20250508,190700,13227553,669,669,669,669,0
20250508,190600,13227553,669,669,669,669,0
20250508,190500,13227553,669,669,669,669,0
20250508,190400,13227553,669,669,669,669,0
20250508,190300,13227553,669,669,669,669,0
20250508,190200,13227553,669,669,669,669,0
20250508,190100,13227553,669,669,669,669,0
20250508,190000,13227553,669,669,669,669,0
20250508,185900,13227553,669,669,669,669,0
20250508,185800,13227553,669,669,669,669,0
20250508,185700,13227553,669,669,669,669,0
20250508,185600,13227553,669,669,669,669,0
20250508,185500,13227553,669,669,669,669,0
20250508,185400,13227553,669,669,669,669,0
20250508,185300,13227553,669,669,669,669,0
20250508,185200,13227553,669,669,669,669,0
20250508,185100,13227553,669,669,669,669,0
20250508,185000,13227553,669,669,669,669,0
20250508,184900,13227553,669,669,669,669,0
20250508,184800,13227553,669,669,669,669,0
20250508,184700,13227553,669,669,669,669,0
20250508,184600,13227553,669,669,669,669,0
20250508,184500,13227553,669,669,669,669,0
20250508,184400,13227553,669,669,669,669,0
20250508,184300,13227553,669,669,669,669,0
20250508,184200,13227553,669,669,669,669,1232
20250508,184100,13227553,669,669,669,669,0
20250508,184000,13227553,669,669,669,669,0
20250508,183900,13227553,669,669,669,669,0
20250508,183800,13227553,669,669,669,669,0
20250508,183700,13227553,669,669,669,669,0
20250508,183600,13227553,669,669,669,669,0
20250508,183500,13227553,669,669,669,669,0
20250508,183400,13227553,669,669,669,669,0
20250508,183300,13227553,669,669,669,669,0
20250508,183200,13227553,669,669,669,669,0
20250508,183100,13227553,669,669,669,669,0
20250508,183000,13227553,669,669,669,669,0
20250508,182900,13227553,669,669,669,669,0
20250508,182800,13227553,669,669,669,669,0
20250508,182700,13227553,669,669,669,669,0
20250508,182600,13227553,669,669,669,669,0
20250508,182500,13227553,669,669,669,669,0
20250508,182400,13227553,669,669,669,669,0
20250508,182300,13227553,669,669,669,669,0
20250508,182200,13227553,669,669,669,669,0
20250508,182100,13227553,669,669,669,669,0
20250508,182000,13227553,669,669,669,669,0
20250508,181900,13227553,669,669,669,669,0
20250508,181800,13227553,669,669,669,669,0
20250508,181700,13227553,669,669,669,669,0
20250508,181600,13227553,669,669,669,669,0
20250508,181500,13227553,669,669,669,669,0
20250508,181400,13227553,669,669,669,669,0
20250508,181300,13227553,669,669,669,669,0
20250508,181200,13227553,669,669,669,669,1232
20250508,181100,13227553,669,669,669,669,0
20250508,181000,13227553,669,669,669,669,0
20250508,180900,13227553,669,669,669,669,0
20250508,180800,13227553,669,669,669,669,0
20250508,180700,13227553,669,669,669,669,0
20250508,180600,13227553,669,669,669,669,0
20250508,180500,13227553,669,669,669,669,0
20250508,180400,13227553,669,669,669,669,0
20250508,180300,13227553,669,669,669,669,0
20250508,180200,13227553,669,669,669,669,0
20250508,180100,13227553,669,669,669,669,0
20250508,180000,13227553,669,669,669,669,0
20250508,175900,13227553,669,669,669,669,0
20250508,175800,13227553,669,669,669,669,0
20250508,175700,13227553,669,669,669,669,0
20250508,175600,13227553,669,669,669,669,0
20250508,175500,13227553,669,669,669,669,0
20250508,175400,13227553,669,669,669,669,0
20250508,175300,13227553,669,669,669,669,0
20250508,175200,13227553,669,669,669,669,0
20250508,175100,13227553,669,669,669,669,0
20250508,175000,13227553,669,669,669,669,0
20250508,174900,13227553,669,669,669,669,0
20250508,174800,13227553,669,669,669,669,0
20250508,174700,13227553,669,669,669,669,0
20250508,174600,13227553,669,669,669,669,0
20250508,174500,13227553,669,669,669,669,0
20250508,174400,13227553,669,669,669,669,0
20250508,174300,13227553,669,669,669,669,0
20250508,174200,13227553,669,669,669,669,1232
20250508,174100,13227553,669,669,669,669,0
20250508,174000,13227553,669,669,669,669,0
20250508,173900,13227553,669,669,669,669,0
20250508,173800,13227553,669,669,669,669,0
20250508,173700,13227553,669,669,669,669,0
20250508,173600,13227553,669,669,669,669,0
20250508,173500,13227553,669,669,669,669,0
20250508,173400,13227553,669,669,669,669,0
20250508,173300,13227553,669,669,669,669,0
20250508,173200,13227553,669,669,669,669,0
20250508,173100,13227553,669,669,669,669,0
20250508,173000,13227553,669,669,669,669,0
20250508,172900,13227553,669,669,669,669,0
20250508,172800,13227553,669,669,669,669,0
20250508,172700,13227553,669,669,669,669,0
20250508,172600,13227553,669,669,669,669,0
20250508,172500,13227553,669,669,669,669,0
20250508,172400,13227553,669,669,669,669,0
20250508,172300,13227553,669,669,669,669,0
20250508,172200,13227553,669,669,669,669,0
20250508,172100,13227553,669,669,669,669,0
20250508,172000,13227553,669,669,669,669,0
20250508,171900,13227553,669,669,669,669,0
20250508,171800,13227553,669,669,669,669,0
20250508,171700,13227553,669,669,669,669,0
20250508,171600,13227553,669,669,669,669,0
20250508,171500,13227553,669,669,669,669,0
20250508,171400,13227553,669,669,669,669,0
20250508,171300,13227553,669,669,669,669,0
20250508,171200,13227553,669,669,669,669,1232
20250508,171100,13227553,669,669,669,669,0
20250508,171000,13227553,669,669,669,669,0
20250508,170900,13227553,669,669,669,669,0
20250508,170800,13227553,669,669,669,669,0
20250508,170700,13227553,669,669,669,669,0
20250508,170600,13227553,669,669,669,669,0
20250508,170500,13227553,669,669,669,669,0
20250508,170400,13227553,669,669,669,669,0
20250508,170300,13227553,669,669,669,669,0
20250508,170200,13227553,669,669,669,669,0
20250508,170100,13227553,669,669,669,669,0
20250508,170000,13227553,669,669,669,669,0
20250508,165900,13227553,669,669,669,669,0
20250508,165800,13227553,669,669,669,669,0
20250508,165700,13227553,669,669,669,669,0
20250508,165600,13227553,669,669,669,669,0
20250508,165500,13227553,669,669,669,669,0
20250508,165400,13227553,669,669,669,669,0
20250508,165300,13227553,669,669,669,669,0
20250508,165200,13227553,669,669,669,669,0
20250508,165100,13227553,669,669,669,669,0
20250508,165000,13227553,669,669,669,669,0
20250508,164900,13227553,669,669,669,669,0
20250508,164800,13227553,669,669,669,669,0
20250508,164700,13227553,669,669,669,669,0
20250508,164600,13227553,669,669,669,669,0
20250508,164500,13227553,669,669,669,669,0
20250508,164400,13227553,669,669,669,669,0
20250508,164300,13227553,669,669,669,669,0
20250508,164200,13227553,669,669,669,669,1232
20250508,164100,13227553,669,669,669,669,0
20250508,164000,13227553,669,669,669,669,0
20250508,163900,13227553,669,669,669,669,0
20250508,163800,13227553,669,669,669,669,0
20250508,163700,13227553,669,669,669,669,0
20250508,163600,13227553,669,669,669,669,0
20250508,163500,13227553,669,669,669,669,0
20250508,163400,13227553,669,669,669,669,0
20250508,163300,13227553,669,669,669,669,0
20250508,163200,13227553,669,669,669,669,0
20250508,163100,13227553,669,669,669,669,0
20250508,163000,13227553,669,669,669,669,0
20250508,162900,13227553,669,669,669,669,0
20250508,162800,13227553,669,669,669,669,0
20250508,162700,13227553,669,669,669,669,0
20250508,162600,13227553,669,669,669,669,0
20250508,162500,13227553,669,669,669,669,0
20250508,162400,13227553,669,669,669,669,0
20250508,162300,13227553,669,669,669,669,0
20250508,162200,13227553,669,669,669,669,0
20250508,162100,13227553,669,669,669,669,0
20250508,162000,13227553,669,669,669,669,0
20250508,161900,13227553,669,669,669,669,0
20250508,161800,13227553,669,669,669,669,0
20250508,161700,13227553,669,669,669,669,0
20250508,161600,13227553,669,669,669,669,0
20250508,161500,13227553,669,669,669,669,0
20250508,161400,13227553,669,669,669,669,0
20250508,161300,13227553,669,669,669,669,0
20250508,161200,13227553,669,669,669,669,1232
20250508,161100,13227553,669,669,669,669,0
20250508,161000,13227553,669,669,669,669,0
20250508,160900,13227553,669,669,669,669,0
20250508,160800,13227553,669,669,669,669,0
20250508,160700,13227553,669,669,669,669,0
20250508,160600,13227553,669,669,669,669,0
20250508,160500,13227553,669,669,669,669,0
20250508,160400,13227553,669,669,669,669,0
20250508,160300,13227553,669,669,669,669,0
20250508,160200,13227553,669,669,669,669,0
20250508,160100,13227553,669,669,669,669,0
20250508,160000,13227553,669,669,669,669,0
20250508,155900,13227553,669,669,669,669,0
20250508,155800,13227553,669,669,669,669,0
20250508,155700,13227553,669,669,669,669,0
20250508,155600,13227553,669,669,669,669,0
20250508,155500,13227553,669,669,669,669,0
20250508,155400,13227553,669,669,669,669,0
20250508,155300,13227553,669,669,669,669,0
20250508,155200,13227553,669,669,669,669,0
20250508,155100,13227553,669,669,669,669,0
20250508,155000,13227553,669,669,669,669,0
20250508,154900,13227553,669,669,669,669,0
20250508,154800,13227553,669,669,669,669,0
20250508,154700,13227553,669,669,669,669,0
20250508,154600,13227553,669,669,669,669,0
20250508,154500,13227553,669,669,669,669,0
20250508,154400,13227553,669,669,669,669,0
20250508,154300,13227553,669,669,669,669,0
20250508,154200,13227553,669,669,669,669,1232
20250508,154100,13227553,669,669,669,669,0
20250508,154000,13227553,669,669,669,669,0
20250508,153900,13227553,669,669,669,669,0
20250508,153800,13227553,669,669,669,669,0
20250508,153700,13227553,669,669,669,669,0
20250508,153600,13227553,669,669,669,669,0
20250508,153500,13227553,669,669,669,669,0
20250508,153400,13227553,669,669,669,669,0
20250508,153300,13227553,669,669,669,669,0
20250508,153200,13227553,669,669,669,669,0
20250508,153100,13227553,669,669,669,669,0
20250508,153000,13227553,669,669,669,669,1232
20250508,152900,12403345,666,666,666,666,0
20250508,152800,12403345,666,666,666,666,0
20250508,152700,12403345,666,666,666,666,0
20250508,152600,12403345,666,666,666,666,0
20250508,152500,12403345,666,666,666,666,0
20250508,152400,12403345,666,666,666,666,0
20250508,152300,12403345,666,666,666,666,0
20250508,152200,12403345,666,666,666,666,0
20250508,152100,12403345,666,666,666,666,0
20250508,152000,12403345,666,666,666,666,0
20250508,151900,12403345,666,666,666,666,0
20250508,151800,12403345,666,666,666,666,0
20250508,151700,12403345,666,666,666,666,0
20250508,151600,12403345,666,666,666,666,0
20250508,151500,12403345,666,666,666,666,0
20250508,151400,12403345,666,666,666,666,0
20250508,151300,12403345,666,666,666,666,0
20250508,151200,12403345,666,666,666,666,0
20250508,151100,12403345,666,666,666,666,0
20250508,151000,12403345,666,666,666,666,739
20250508,150900,11911171,666,666,666,666,0
20250508,150800,11911171,666,666,666,666,0
20250508,150700,11911171,666,666,666,666,0
20250508,150600,11911171,666,666,666,666,0
20250508,150500,11911171,666,666,666,666,0
20250508,150400,11911171,666,666,666,666,30
20250508,150300,11891191,666,666,666,666,0
20250508,150200,11891191,666,666,666,666,0
20250508,150100,11891191,666,666,666,666,1
20250508,150000,11890525,667,667,667,667,0
20250508,145900,11890525,667,667,667,667,0
20250508,145800,11890525,667,667,667,667,0
20250508,145700,11890525,667,667,667,667,0
20250508,145600,11890525,667,667,667,667,1
20250508,145500,11889858,667,667,667,667,1
20250508,145400,11889191,667,667,667,667,0
20250508,145300,11889191,667,667,667,667,0
20250508,145200,11889191,667,667,667,667,0
20250508,145100,11889191,667,667,667,667,1
20250508,145000,11888524,666,666,666,666,0
20250508,144900,11888524,666,666,666,666,0
20250508,144800,11888524,666,666,666,666,0
20250508,144700,11888524,666,666,666,666,0
20250508,144600,11888524,666,666,666,666,0
20250508,144500,11888524,666,666,666,666,0
20250508,144400,11888524,666,666,666,666,0
20250508,144300,11888524,666,666,666,666,0
20250508,144200,11888524,666,666,666,666,0
20250508,144100,11888524,666,666,666,666,0
20250508,144000,11888524,666,666,666,666,0
20250508,143900,11888524,666,666,666,666,0
20250508,143800,11888524,666,666,666,666,0
20250508,143700,11888524,666,666,666,666,0
20250508,143600,11888524,666,666,666,666,0
20250508,143500,11888524,666,666,666,666,0
20250508,143400,11888524,666,666,666,666,0
20250508,143300,11888524,666,666,666,666,0
20250508,143200,11888524,666,667,667,666,5
20250508,143100,11885191,667,667,667,667,0
20250508,143000,11885191,667,667,667,667,0
20250508,142900,11885191,667,667,667,667,0
20250508,142800,11885191,667,667,667,667,0
20250508,142700,11885191,667,667,667,667,0
20250508,142600,11885191,667,667,667,667,0
20250508,142500,11885191,667,667,667,667,0
20250508,142400,11885191,667,667,667,667,0
20250508,142300,11885191,667,667,667,667,0
20250508,142200,11885191,667,667,667,667,1
20250508,142100,11884524,667,667,667,667,2
20250508,142000,11883190,667,667,667,667,3
20250508,141900,11881189,666,666,666,666,0
20250508,141800,11881189,666,666,666,666,0
20250508,141700,11881189,666,666,666,666,0
20250508,141600,11881189,666,666,666,666,0
20250508,141500,11881189,666,666,666,666,0
20250508,141400,11881189,666,666,666,666,0
20250508,141300,11881189,666,666,666,666,0
20250508,141200,11881189,666,666,666,666,0
20250508,141100,11881189,666,666,666,666,0
20250508,141000,11881189,666,666,666,666,0
20250508,140900,11881189,666,666,666,666,0
20250508,140800,11881189,666,666,666,666,0
20250508,140700,11881189,666,666,666,666,0
20250508,140600,11881189,666,666,666,666,0
20250508,140500,11881189,666,666,666,666,1
20250508,140400,11880523,666,666,666,666,0
20250508,140300,11880523,666,666,666,666,0
20250508,140200,11880523,666,666,666,666,0
20250508,140100,11880523,666,666,666,666,0
20250508,140000,11880523,666,666,666,666,0
20250508,135900,11880523,666,666,666,666,0
20250508,135800,11880523,666,666,666,666,0
20250508,135700,11880523,666,666,666,666,0
20250508,135600,11880523,666,666,666,666,0
20250508,135500,11880523,666,666,666,666,0
20250508,135400,11880523,666,666,666,666,0
20250508,135300,11880523,666,666,666,666,0
20250508,135200,11880523,666,666,666,666,0
20250508,135100,11880523,666,666,666,666,0
20250508,135000,11880523,666,666,666,666,0
20250508,134900,11880523,666,666,666,666,0
20250508,134800,11880523,666,666,666,666,0
20250508,134700,11880523,666,666,666,666,0
20250508,134600,11880523,666,666,666,666,0
20250508,134500,11880523,666,666,666,666,0
20250508,134400,11880523,666,666,666,666,0
20250508,134300,11880523,666,666,666,666,0
20250508,134200,11880523,666,666,666,666,0
20250508,134100,11880523,666,666,666,666,0
20250508,134000,11880523,666,666,666,666,0
20250508,133900,11880523,666,666,666,666,0
20250508,133800,11880523,666,666,666,666,0
20250508,133700,11880523,666,666,666,666,0
20250508,133600,11880523,666,666,666,666,0
20250508,133500,11880523,666,666,666,666,0
20250508,133400,11880523,666,666,666,666,0
20250508,133300,11880523,666,666,666,666,0
20250508,133200,11880523,666,666,666,666,0
20250508,133100,11880523,666,666,666,666,0
20250508,133000,11880523,666,666,666,666,1
20250508,132900,11879857,666,666,666,666,0
20250508,132800,11879857,666,666,666,666,1
20250508,132700,11879191,666,666,666,666,0
20250508,132600,11879191,666,666,666,666,0
20250508,132500,11879191,666,666,666,666,0
20250508,132400,11879191,666,666,666,666,0
20250508,132300,11879191,666,666,666,666,0
20250508,132200,11879191,666,666,666,666,0
20250508,132100,11879191,666,666,666,666,0
20250508,132000,11879191,666,666,666,666,4
20250508,131900,11876527,666,666,666,666,0
20250508,131800,11876527,666,666,666,666,0
20250508,131700,11876527,666,666,666,666,0
20250508,131600,11876527,666,666,666,666,391
20250508,131500,11616121,666,666,666,666,0
20250508,131400,11616121,666,666,666,666,0
20250508,131300,11616121,666,666,666,666,0
20250508,131200,11616121,666,666,666,666,0
20250508,131100,11616121,666,666,666,665,5215
20250508,131000,8142952,666,666,666,666,0
20250508,130900,8142952,666,666,666,666,1370
20250508,130800,7230532,667,667,667,667,0
20250508,130700,7230532,667,667,667,667,0
20250508,130600,7230532,667,667,667,667,0
20250508,130500,7230532,667,667,667,667,0
20250508,130400,7230532,667,667,667,667,0
20250508,130300,7230532,667,667,667,667,4
20250508,130200,7227864,667,667,667,667,0
20250508,130100,7227864,667,667,667,667,0
20250508,130000,7227864,667,667,667,667,0
20250508,125900,7227864,667,667,667,667,0
20250508,125800,7227864,667,667,667,667,0
20250508,125700,7227864,667,667,667,667,0
20250508,125600,7227864,667,667,667,667,0
20250508,125500,7227864,667,667,667,667,0
20250508,125400,7227864,667,667,667,667,0
20250508,125300,7227864,667,667,667,667,0
20250508,125200,7227864,667,667,667,667,0
20250508,125100,7227864,667,667,667,667,0
20250508,125000,7227864,667,667,667,667,0
20250508,124900,7227864,667,667,667,667,0
20250508,124800,7227864,667,667,667,667,0
20250508,124700,7227864,667,667,667,667,0
20250508,124600,7227864,667,667,667,667,0
20250508,124500,7227864,667,667,667,667,0
20250508,124400,7227864,667,667,667,667,0
20250508,124300,7227864,667,667,667,667,0
20250508,124200,7227864,667,667,667,667,0
20250508,124100,7227864,667,667,667,667,0
20250508,124000,7227864,667,667,667,667,0
20250508,123900,7227864,667,667,667,667,0
20250508,123800,7227864,667,667,667,667,0
20250508,123700,7227864,667,667,667,667,0
20250508,123600,7227864,667,667,667,667,0
20250508,123500,7227864,667,667,667,667,0
20250508,123400,7227864,667,667,667,667,0
20250508,123300,7227864,667,667,667,667,0
20250508,123200,7227864,667,667,667,667,0
20250508,123100,7227864,667,667,667,667,0
20250508,123000,7227864,667,667,667,667,0
20250508,122900,7227864,667,667,667,667,6
20250508,122800,7223862,667,667,667,667,0
20250508,122700,7223862,667,667,667,667,0
20250508,122600,7223862,667,667,667,667,0
20250508,122500,7223862,667,667,667,667,1000
20250508,122400,6556862,667,667,667,667,0
20250508,122300,6556862,667,667,667,667,0
20250508,122200,6556862,667,667,667,667,0
20250508,122100,6556862,667,667,667,667,0
20250508,122000,6556862,667,667,667,667,0
20250508,121900,6556862,667,667,667,667,0
20250508,121800,6556862,667,667,667,667,0
20250508,121700,6556862,667,667,667,667,0
20250508,121600,6556862,667,667,667,667,0
20250508,121500,6556862,667,667,667,667,0
20250508,121400,6556862,667,667,667,667,0
20250508,121300,6556862,667,667,667,667,0
20250508,121200,6556862,667,667,667,667,0
20250508,121100,6556862,667,667,667,667,0
20250508,121000,6556862,667,667,667,667,0
20250508,120900,6556862,667,667,667,667,0
20250508,120800,6556862,667,667,667,667,0
20250508,120700,6556862,667,667,667,667,0
20250508,120600,6556862,667,667,667,667,1
20250508,120500,6556195,667,667,667,667,0
20250508,120400,6556195,667,667,667,667,0
20250508,120300,6556195,667,667,667,667,0
20250508,120200,6556195,667,667,667,667,0
20250508,120100,6556195,667,667,667,667,0
20250508,120000,6556195,667,667,667,667,0
20250508,115900,6556195,667,667,667,667,300
20250508,115800,6356095,667,667,667,667,0
20250508,115700,6356095,667,667,667,667,0
20250508,115600,6356095,667,667,667,667,0
20250508,115500,6356095,667,667,667,667,0
20250508,115400,6356095,667,667,667,667,0
20250508,115300,6356095,667,667,667,667,0
20250508,115200,6356095,667,667,667,667,0
20250508,115100,6356095,667,667,667,667,0
20250508,115000,6356095,667,667,667,667,0
20250508,114900,6356095,667,667,667,667,0
20250508,114800,6356095,667,667,667,667,0
20250508,114700,6356095,667,667,667,667,0
20250508,114600,6356095,667,667,667,667,0
20250508,114500,6356095,667,667,667,667,0
20250508,114400,6356095,667,667,667,667,0
20250508,114300,6356095,667,667,667,667,0
20250508,114200,6356095,667,667,667,667,14
20250508,114100,6346757,666,666,666,666,0
20250508,114000,6346757,666,666,666,666,0
20250508,113900,6346757,666,666,666,666,0
20250508,113800,6346757,666,666,666,666,50
20250508,113700,6313457,667,667,667,667,0
20250508,113600,6313457,667,667,667,667,0
20250508,113500,6313457,667,667,667,667,0
20250508,113400,6313457,667,667,667,667,0
20250508,113300,6313457,667,667,667,667,0
20250508,113200,6313457,667,667,667,667,0
20250508,113100,6313457,667,667,667,667,0
20250508,113000,6313457,667,667,667,667,0
20250508,112900,6313457,667,667,667,667,0
20250508,112800,6313457,667,667,667,667,0
20250508,112700,6313457,667,667,667,667,0
20250508,112600,6313457,667,667,667,667,0
20250508,112500,6313457,667,667,667,667,0
20250508,112400,6313457,667,667,667,667,0
20250508,112300,6313457,667,667,667,667,0
20250508,112200,6313457,667,667,667,667,0
20250508,112100,6313457,667,667,667,667,0
20250508,112000,6313457,667,667,667,667,0
20250508,111900,6313457,667,667,667,667,0
20250508,111800,6313457,667,667,667,667,0
20250508,111700,6313457,667,667,667,667,0
20250508,111600,6313457,667,667,667,667,0
20250508,111500,6313457,667,667,667,667,0
20250508,111400,6313457,667,667,667,667,0
20250508,111300,6313457,667,667,667,667,0
20250508,111200,6313457,667,667,667,667,0
20250508,111100,6313457,667,667,667,667,0
20250508,111000,6313457,667,667,667,667,0
20250508,110900,6313457,667,667,667,667,0
20250508,110800,6313457,667,667,667,667,0
20250508,110700,6313457,667,667,667,667,0
20250508,110600,6313457,667,667,667,667,0
20250508,110500,6313457,667,667,667,667,0
20250508,110400,6313457,667,667,667,667,0
20250508,110300,6313457,667,667,667,667,2
20250508,110200,6312123,667,667,667,667,0
20250508,110100,6312123,667,667,667,667,0
20250508,110000,6312123,667,667,667,667,0
20250508,105900,6312123,667,667,667,667,0
20250508,105800,6312123,667,667,667,667,2
20250508,105700,6310789,667,667,667,667,0
20250508,105600,6310789,667,667,667,667,0
20250508,105500,6310789,667,667,667,667,0
20250508,105400,6310789,667,667,667,667,0
20250508,105300,6310789,667,667,667,667,0
20250508,105200,6310789,667,667,667,667,0
20250508,105100,6310789,667,667,667,667,0
20250508,105000,6310789,667,667,667,667,0
20250508,104900,6310789,667,667,667,667,1132
20250508,104800,5555745,669,669,669,669,0
20250508,104700,5555745,669,669,669,669,0
20250508,104600,5555745,669,669,669,669,0
20250508,104500,5555745,669,669,669,669,0
20250508,104400,5555745,669,669,669,669,0
20250508,104300,5555745,669,669,669,669,0
20250508,104200,5555745,669,669,669,669,0
20250508,104100,5555745,669,669,669,669,0
20250508,104000,5555745,669,669,669,669,0
20250508,103900,5555745,669,669,669,669,0
20250508,103800,5555745,669,669,669,669,0
20250508,103700,5555745,669,669,669,669,0
20250508,103600,5555745,669,669,669,669,0
20250508,103500,5555745,669,669,669,669,0
20250508,103400,5555745,669,669,669,669,0
20250508,103300,5555745,669,669,669,669,0
20250508,103200,5555745,669,669,669,669,0
20250508,103100,5555745,669,669,669,669,0
20250508,103000,5555745,669,669,669,669,0
20250508,102900,5555745,669,669,669,669,1
20250508,102800,5555076,669,669,669,669,0
20250508,102700,5555076,669,669,669,669,0
20250508,102600,5555076,669,669,669,669,1
20250508,102500,5554407,669,669,669,669,0
20250508,102400,5554407,669,669,669,669,0
20250508,102300,5554407,669,669,669,669,0
20250508,102200,5554407,669,669,669,669,0
20250508,102100,5554407,669,669,669,669,0
20250508,102000,5554407,669,669,669,669,0
20250508,101900,5554407,669,669,669,669,0
20250508,101800,5554407,669,669,669,669,76
20250508,101700,5503563,669,669,669,669,0
20250508,101600,5503563,669,669,669,669,0
20250508,101500,5503563,669,669,669,669,0
20250508,101400,5503563,669,669,669,669,0
20250508,101300,5503563,669,669,669,669,0
20250508,101200,5503563,669,669,669,669,0
20250508,101100,5503563,669,669,669,669,0
20250508,101000,5503563,669,669,669,669,0
20250508,100900,5503563,669,669,669,669,0
20250508,100800,5503563,669,669,669,669,0
20250508,100700,5503563,669,669,669,669,1
20250508,100600,5502894,670,670,670,670,0
20250508,100500,5502894,670,670,670,670,0
20250508,100400,5502894,670,670,670,670,0
20250508,100300,5502894,670,670,670,670,0
20250508,100200,5502894,670,670,670,670,20
20250508,100100,5489494,670,670,670,670,0
20250508,100000,5489494,670,670,670,670,0
20250508,095900,5489494,670,670,670,670,0
20250508,095800,5489494,670,670,670,670,0
20250508,095700,5489494,670,670,670,670,0
20250508,095600,5489494,670,670,670,670,0
20250508,095500,5489494,670,670,670,670,0
20250508,095400,5489494,670,670,670,670,0
20250508,095300,5489494,670,670,670,670,0
20250508,095200,5489494,670,670,670,670,0
20250508,095100,5489494,670,670,670,670,0
20250508,095000,5489494,670,670,670,670,0
20250508,094900,5489494,670,670,670,670,0
20250508,094800,5489494,670,670,670,670,0
20250508,094700,5489494,670,670,670,670,0
20250508,094600,5489494,670,669,670,669,1387
20250508,094500,4560609,669,669,669,669,0
20250508,094400,4560609,669,669,669,669,22
20250508,094300,4545891,669,669,669,669,0
20250508,094200,4545891,669,669,669,669,0
20250508,094100,4545891,669,669,669,669,0
20250508,094000,4545891,669,669,669,669,0
20250508,093900,4545891,669,669,669,669,0
20250508,093800,4545891,669,669,669,669,0
20250508,093700,4545891,669,669,669,669,0
20250508,093600,4545891,669,669,669,669,0
20250508,093500,4545891,669,669,669,669,0
20250508,093400,4545891,669,669,669,669,0
20250508,093300,4545891,669,669,669,669,0
20250508,093200,4545891,669,669,669,669,0
20250508,093100,4545891,669,669,669,669,0
20250508,093000,4545891,669,669,669,669,0
20250508,092900,4545891,669,669,669,669,0
20250508,092800,4545891,669,669,669,669,6
20250508,092700,4541877,669,669,669,669,0
20250508,092600,4541877,669,669,669,669,0
20250508,092500,4541877,669,669,669,669,0
20250508,092400,4541877,669,669,669,669,0
20250508,092300,4541877,669,669,669,669,1
20250508,092200,4541208,668,668,668,668,55
20250508,092100,4504468,669,669,669,669,0
20250508,092000,4504468,669,669,669,669,0
20250508,091900,4504468,669,669,669,669,0
20250508,091800,4504468,669,669,669,669,0
20250508,091700,4504468,669,669,669,669,0
20250508,091600,4504468,669,669,669,669,0
20250508,091500,4504468,669,669,669,669,0
20250508,091400,4504468,669,669,669,669,0
20250508,091300,4504468,669,669,669,669,0
20250508,091200,4504468,669,669,669,669,0
20250508,091100,4504468,669,670,670,669,959
20250508,091000,3862078,670,670,670,670,148
20250508,090900,3762918,684,684,684,684,0
20250508,090800,3762918,684,679,684,679,360
20250508,090700,3517294,681,681,681,681,2
20250508,090600,3515932,681,681,681,681,2
20250508,090500,3514570,666,666,666,666,0
20250508,090400,3514570,666,666,666,666,0
20250508,090300,3514570,666,666,666,666,0
20250508,090200,3514570,666,666,666,666,0
20250508,090100,3514570,666,667,667,666,2142
20250508,090000,2087244,666,666,666,666,3134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191200 13227553 669 669 669 669 1232
3 20250508 191100 13227553 669 669 669 669 0
4 20250508 191000 13227553 669 669 669 669 0
5 20250508 190900 13227553 669 669 669 669 0
6 20250508 190800 13227553 669 669 669 669 0
7 20250508 190700 13227553 669 669 669 669 0
8 20250508 190600 13227553 669 669 669 669 0
9 20250508 190500 13227553 669 669 669 669 0
10 20250508 190400 13227553 669 669 669 669 0
11 20250508 190300 13227553 669 669 669 669 0
12 20250508 190200 13227553 669 669 669 669 0
13 20250508 190100 13227553 669 669 669 669 0
14 20250508 190000 13227553 669 669 669 669 0
15 20250508 185900 13227553 669 669 669 669 0
16 20250508 185800 13227553 669 669 669 669 0
17 20250508 185700 13227553 669 669 669 669 0
18 20250508 185600 13227553 669 669 669 669 0
19 20250508 185500 13227553 669 669 669 669 0
20 20250508 185400 13227553 669 669 669 669 0
21 20250508 185300 13227553 669 669 669 669 0
22 20250508 185200 13227553 669 669 669 669 0
23 20250508 185100 13227553 669 669 669 669 0
24 20250508 185000 13227553 669 669 669 669 0
25 20250508 184900 13227553 669 669 669 669 0
26 20250508 184800 13227553 669 669 669 669 0
27 20250508 184700 13227553 669 669 669 669 0
28 20250508 184600 13227553 669 669 669 669 0
29 20250508 184500 13227553 669 669 669 669 0
30 20250508 184400 13227553 669 669 669 669 0
31 20250508 184300 13227553 669 669 669 669 0
32 20250508 184200 13227553 669 669 669 669 1232
33 20250508 184100 13227553 669 669 669 669 0
34 20250508 184000 13227553 669 669 669 669 0
35 20250508 183900 13227553 669 669 669 669 0
36 20250508 183800 13227553 669 669 669 669 0
37 20250508 183700 13227553 669 669 669 669 0
38 20250508 183600 13227553 669 669 669 669 0
39 20250508 183500 13227553 669 669 669 669 0
40 20250508 183400 13227553 669 669 669 669 0
41 20250508 183300 13227553 669 669 669 669 0
42 20250508 183200 13227553 669 669 669 669 0
43 20250508 183100 13227553 669 669 669 669 0
44 20250508 183000 13227553 669 669 669 669 0
45 20250508 182900 13227553 669 669 669 669 0
46 20250508 182800 13227553 669 669 669 669 0
47 20250508 182700 13227553 669 669 669 669 0
48 20250508 182600 13227553 669 669 669 669 0
49 20250508 182500 13227553 669 669 669 669 0
50 20250508 182400 13227553 669 669 669 669 0
51 20250508 182300 13227553 669 669 669 669 0
52 20250508 182200 13227553 669 669 669 669 0
53 20250508 182100 13227553 669 669 669 669 0
54 20250508 182000 13227553 669 669 669 669 0
55 20250508 181900 13227553 669 669 669 669 0
56 20250508 181800 13227553 669 669 669 669 0
57 20250508 181700 13227553 669 669 669 669 0
58 20250508 181600 13227553 669 669 669 669 0
59 20250508 181500 13227553 669 669 669 669 0
60 20250508 181400 13227553 669 669 669 669 0
61 20250508 181300 13227553 669 669 669 669 0
62 20250508 181200 13227553 669 669 669 669 1232
63 20250508 181100 13227553 669 669 669 669 0
64 20250508 181000 13227553 669 669 669 669 0
65 20250508 180900 13227553 669 669 669 669 0
66 20250508 180800 13227553 669 669 669 669 0
67 20250508 180700 13227553 669 669 669 669 0
68 20250508 180600 13227553 669 669 669 669 0
69 20250508 180500 13227553 669 669 669 669 0
70 20250508 180400 13227553 669 669 669 669 0
71 20250508 180300 13227553 669 669 669 669 0
72 20250508 180200 13227553 669 669 669 669 0
73 20250508 180100 13227553 669 669 669 669 0
74 20250508 180000 13227553 669 669 669 669 0
75 20250508 175900 13227553 669 669 669 669 0
76 20250508 175800 13227553 669 669 669 669 0
77 20250508 175700 13227553 669 669 669 669 0
78 20250508 175600 13227553 669 669 669 669 0
79 20250508 175500 13227553 669 669 669 669 0
80 20250508 175400 13227553 669 669 669 669 0
81 20250508 175300 13227553 669 669 669 669 0
82 20250508 175200 13227553 669 669 669 669 0
83 20250508 175100 13227553 669 669 669 669 0
84 20250508 175000 13227553 669 669 669 669 0
85 20250508 174900 13227553 669 669 669 669 0
86 20250508 174800 13227553 669 669 669 669 0
87 20250508 174700 13227553 669 669 669 669 0
88 20250508 174600 13227553 669 669 669 669 0
89 20250508 174500 13227553 669 669 669 669 0
90 20250508 174400 13227553 669 669 669 669 0
91 20250508 174300 13227553 669 669 669 669 0
92 20250508 174200 13227553 669 669 669 669 1232
93 20250508 174100 13227553 669 669 669 669 0
94 20250508 174000 13227553 669 669 669 669 0
95 20250508 173900 13227553 669 669 669 669 0
96 20250508 173800 13227553 669 669 669 669 0
97 20250508 173700 13227553 669 669 669 669 0
98 20250508 173600 13227553 669 669 669 669 0
99 20250508 173500 13227553 669 669 669 669 0
100 20250508 173400 13227553 669 669 669 669 0
101 20250508 173300 13227553 669 669 669 669 0
102 20250508 173200 13227553 669 669 669 669 0
103 20250508 173100 13227553 669 669 669 669 0
104 20250508 173000 13227553 669 669 669 669 0
105 20250508 172900 13227553 669 669 669 669 0
106 20250508 172800 13227553 669 669 669 669 0
107 20250508 172700 13227553 669 669 669 669 0
108 20250508 172600 13227553 669 669 669 669 0
109 20250508 172500 13227553 669 669 669 669 0
110 20250508 172400 13227553 669 669 669 669 0
111 20250508 172300 13227553 669 669 669 669 0
112 20250508 172200 13227553 669 669 669 669 0
113 20250508 172100 13227553 669 669 669 669 0
114 20250508 172000 13227553 669 669 669 669 0
115 20250508 171900 13227553 669 669 669 669 0
116 20250508 171800 13227553 669 669 669 669 0
117 20250508 171700 13227553 669 669 669 669 0
118 20250508 171600 13227553 669 669 669 669 0
119 20250508 171500 13227553 669 669 669 669 0
120 20250508 171400 13227553 669 669 669 669 0
121 20250508 171300 13227553 669 669 669 669 0
122 20250508 171200 13227553 669 669 669 669 1232
123 20250508 171100 13227553 669 669 669 669 0
124 20250508 171000 13227553 669 669 669 669 0
125 20250508 170900 13227553 669 669 669 669 0
126 20250508 170800 13227553 669 669 669 669 0
127 20250508 170700 13227553 669 669 669 669 0
128 20250508 170600 13227553 669 669 669 669 0
129 20250508 170500 13227553 669 669 669 669 0
130 20250508 170400 13227553 669 669 669 669 0
131 20250508 170300 13227553 669 669 669 669 0
132 20250508 170200 13227553 669 669 669 669 0
133 20250508 170100 13227553 669 669 669 669 0
134 20250508 170000 13227553 669 669 669 669 0
135 20250508 165900 13227553 669 669 669 669 0
136 20250508 165800 13227553 669 669 669 669 0
137 20250508 165700 13227553 669 669 669 669 0
138 20250508 165600 13227553 669 669 669 669 0
139 20250508 165500 13227553 669 669 669 669 0
140 20250508 165400 13227553 669 669 669 669 0
141 20250508 165300 13227553 669 669 669 669 0
142 20250508 165200 13227553 669 669 669 669 0
143 20250508 165100 13227553 669 669 669 669 0
144 20250508 165000 13227553 669 669 669 669 0
145 20250508 164900 13227553 669 669 669 669 0
146 20250508 164800 13227553 669 669 669 669 0
147 20250508 164700 13227553 669 669 669 669 0
148 20250508 164600 13227553 669 669 669 669 0
149 20250508 164500 13227553 669 669 669 669 0
150 20250508 164400 13227553 669 669 669 669 0
151 20250508 164300 13227553 669 669 669 669 0
152 20250508 164200 13227553 669 669 669 669 1232
153 20250508 164100 13227553 669 669 669 669 0
154 20250508 164000 13227553 669 669 669 669 0
155 20250508 163900 13227553 669 669 669 669 0
156 20250508 163800 13227553 669 669 669 669 0
157 20250508 163700 13227553 669 669 669 669 0
158 20250508 163600 13227553 669 669 669 669 0
159 20250508 163500 13227553 669 669 669 669 0
160 20250508 163400 13227553 669 669 669 669 0
161 20250508 163300 13227553 669 669 669 669 0
162 20250508 163200 13227553 669 669 669 669 0
163 20250508 163100 13227553 669 669 669 669 0
164 20250508 163000 13227553 669 669 669 669 0
165 20250508 162900 13227553 669 669 669 669 0
166 20250508 162800 13227553 669 669 669 669 0
167 20250508 162700 13227553 669 669 669 669 0
168 20250508 162600 13227553 669 669 669 669 0
169 20250508 162500 13227553 669 669 669 669 0
170 20250508 162400 13227553 669 669 669 669 0
171 20250508 162300 13227553 669 669 669 669 0
172 20250508 162200 13227553 669 669 669 669 0
173 20250508 162100 13227553 669 669 669 669 0
174 20250508 162000 13227553 669 669 669 669 0
175 20250508 161900 13227553 669 669 669 669 0
176 20250508 161800 13227553 669 669 669 669 0
177 20250508 161700 13227553 669 669 669 669 0
178 20250508 161600 13227553 669 669 669 669 0
179 20250508 161500 13227553 669 669 669 669 0
180 20250508 161400 13227553 669 669 669 669 0
181 20250508 161300 13227553 669 669 669 669 0
182 20250508 161200 13227553 669 669 669 669 1232
183 20250508 161100 13227553 669 669 669 669 0
184 20250508 161000 13227553 669 669 669 669 0
185 20250508 160900 13227553 669 669 669 669 0
186 20250508 160800 13227553 669 669 669 669 0
187 20250508 160700 13227553 669 669 669 669 0
188 20250508 160600 13227553 669 669 669 669 0
189 20250508 160500 13227553 669 669 669 669 0
190 20250508 160400 13227553 669 669 669 669 0
191 20250508 160300 13227553 669 669 669 669 0
192 20250508 160200 13227553 669 669 669 669 0
193 20250508 160100 13227553 669 669 669 669 0
194 20250508 160000 13227553 669 669 669 669 0
195 20250508 155900 13227553 669 669 669 669 0
196 20250508 155800 13227553 669 669 669 669 0
197 20250508 155700 13227553 669 669 669 669 0
198 20250508 155600 13227553 669 669 669 669 0
199 20250508 155500 13227553 669 669 669 669 0
200 20250508 155400 13227553 669 669 669 669 0
201 20250508 155300 13227553 669 669 669 669 0
202 20250508 155200 13227553 669 669 669 669 0
203 20250508 155100 13227553 669 669 669 669 0
204 20250508 155000 13227553 669 669 669 669 0
205 20250508 154900 13227553 669 669 669 669 0
206 20250508 154800 13227553 669 669 669 669 0
207 20250508 154700 13227553 669 669 669 669 0
208 20250508 154600 13227553 669 669 669 669 0
209 20250508 154500 13227553 669 669 669 669 0
210 20250508 154400 13227553 669 669 669 669 0
211 20250508 154300 13227553 669 669 669 669 0
212 20250508 154200 13227553 669 669 669 669 1232
213 20250508 154100 13227553 669 669 669 669 0
214 20250508 154000 13227553 669 669 669 669 0
215 20250508 153900 13227553 669 669 669 669 0
216 20250508 153800 13227553 669 669 669 669 0
217 20250508 153700 13227553 669 669 669 669 0
218 20250508 153600 13227553 669 669 669 669 0
219 20250508 153500 13227553 669 669 669 669 0
220 20250508 153400 13227553 669 669 669 669 0
221 20250508 153300 13227553 669 669 669 669 0
222 20250508 153200 13227553 669 669 669 669 0
223 20250508 153100 13227553 669 669 669 669 0
224 20250508 153000 13227553 669 669 669 669 1232
225 20250508 152900 12403345 666 666 666 666 0
226 20250508 152800 12403345 666 666 666 666 0
227 20250508 152700 12403345 666 666 666 666 0
228 20250508 152600 12403345 666 666 666 666 0
229 20250508 152500 12403345 666 666 666 666 0
230 20250508 152400 12403345 666 666 666 666 0
231 20250508 152300 12403345 666 666 666 666 0
232 20250508 152200 12403345 666 666 666 666 0
233 20250508 152100 12403345 666 666 666 666 0
234 20250508 152000 12403345 666 666 666 666 0
235 20250508 151900 12403345 666 666 666 666 0
236 20250508 151800 12403345 666 666 666 666 0
237 20250508 151700 12403345 666 666 666 666 0
238 20250508 151600 12403345 666 666 666 666 0
239 20250508 151500 12403345 666 666 666 666 0
240 20250508 151400 12403345 666 666 666 666 0
241 20250508 151300 12403345 666 666 666 666 0
242 20250508 151200 12403345 666 666 666 666 0
243 20250508 151100 12403345 666 666 666 666 0
244 20250508 151000 12403345 666 666 666 666 739
245 20250508 150900 11911171 666 666 666 666 0
246 20250508 150800 11911171 666 666 666 666 0
247 20250508 150700 11911171 666 666 666 666 0
248 20250508 150600 11911171 666 666 666 666 0
249 20250508 150500 11911171 666 666 666 666 0
250 20250508 150400 11911171 666 666 666 666 30
251 20250508 150300 11891191 666 666 666 666 0
252 20250508 150200 11891191 666 666 666 666 0
253 20250508 150100 11891191 666 666 666 666 1
254 20250508 150000 11890525 667 667 667 667 0
255 20250508 145900 11890525 667 667 667 667 0
256 20250508 145800 11890525 667 667 667 667 0
257 20250508 145700 11890525 667 667 667 667 0
258 20250508 145600 11890525 667 667 667 667 1
259 20250508 145500 11889858 667 667 667 667 1
260 20250508 145400 11889191 667 667 667 667 0
261 20250508 145300 11889191 667 667 667 667 0
262 20250508 145200 11889191 667 667 667 667 0
263 20250508 145100 11889191 667 667 667 667 1
264 20250508 145000 11888524 666 666 666 666 0
265 20250508 144900 11888524 666 666 666 666 0
266 20250508 144800 11888524 666 666 666 666 0
267 20250508 144700 11888524 666 666 666 666 0
268 20250508 144600 11888524 666 666 666 666 0
269 20250508 144500 11888524 666 666 666 666 0
270 20250508 144400 11888524 666 666 666 666 0
271 20250508 144300 11888524 666 666 666 666 0
272 20250508 144200 11888524 666 666 666 666 0
273 20250508 144100 11888524 666 666 666 666 0
274 20250508 144000 11888524 666 666 666 666 0
275 20250508 143900 11888524 666 666 666 666 0
276 20250508 143800 11888524 666 666 666 666 0
277 20250508 143700 11888524 666 666 666 666 0
278 20250508 143600 11888524 666 666 666 666 0
279 20250508 143500 11888524 666 666 666 666 0
280 20250508 143400 11888524 666 666 666 666 0
281 20250508 143300 11888524 666 666 666 666 0
282 20250508 143200 11888524 666 667 667 666 5
283 20250508 143100 11885191 667 667 667 667 0
284 20250508 143000 11885191 667 667 667 667 0
285 20250508 142900 11885191 667 667 667 667 0
286 20250508 142800 11885191 667 667 667 667 0
287 20250508 142700 11885191 667 667 667 667 0
288 20250508 142600 11885191 667 667 667 667 0
289 20250508 142500 11885191 667 667 667 667 0
290 20250508 142400 11885191 667 667 667 667 0
291 20250508 142300 11885191 667 667 667 667 0
292 20250508 142200 11885191 667 667 667 667 1
293 20250508 142100 11884524 667 667 667 667 2
294 20250508 142000 11883190 667 667 667 667 3
295 20250508 141900 11881189 666 666 666 666 0
296 20250508 141800 11881189 666 666 666 666 0
297 20250508 141700 11881189 666 666 666 666 0
298 20250508 141600 11881189 666 666 666 666 0
299 20250508 141500 11881189 666 666 666 666 0
300 20250508 141400 11881189 666 666 666 666 0
301 20250508 141300 11881189 666 666 666 666 0
302 20250508 141200 11881189 666 666 666 666 0
303 20250508 141100 11881189 666 666 666 666 0
304 20250508 141000 11881189 666 666 666 666 0
305 20250508 140900 11881189 666 666 666 666 0
306 20250508 140800 11881189 666 666 666 666 0
307 20250508 140700 11881189 666 666 666 666 0
308 20250508 140600 11881189 666 666 666 666 0
309 20250508 140500 11881189 666 666 666 666 1
310 20250508 140400 11880523 666 666 666 666 0
311 20250508 140300 11880523 666 666 666 666 0
312 20250508 140200 11880523 666 666 666 666 0
313 20250508 140100 11880523 666 666 666 666 0
314 20250508 140000 11880523 666 666 666 666 0
315 20250508 135900 11880523 666 666 666 666 0
316 20250508 135800 11880523 666 666 666 666 0
317 20250508 135700 11880523 666 666 666 666 0
318 20250508 135600 11880523 666 666 666 666 0
319 20250508 135500 11880523 666 666 666 666 0
320 20250508 135400 11880523 666 666 666 666 0
321 20250508 135300 11880523 666 666 666 666 0
322 20250508 135200 11880523 666 666 666 666 0
323 20250508 135100 11880523 666 666 666 666 0
324 20250508 135000 11880523 666 666 666 666 0
325 20250508 134900 11880523 666 666 666 666 0
326 20250508 134800 11880523 666 666 666 666 0
327 20250508 134700 11880523 666 666 666 666 0
328 20250508 134600 11880523 666 666 666 666 0
329 20250508 134500 11880523 666 666 666 666 0
330 20250508 134400 11880523 666 666 666 666 0
331 20250508 134300 11880523 666 666 666 666 0
332 20250508 134200 11880523 666 666 666 666 0
333 20250508 134100 11880523 666 666 666 666 0
334 20250508 134000 11880523 666 666 666 666 0
335 20250508 133900 11880523 666 666 666 666 0
336 20250508 133800 11880523 666 666 666 666 0
337 20250508 133700 11880523 666 666 666 666 0
338 20250508 133600 11880523 666 666 666 666 0
339 20250508 133500 11880523 666 666 666 666 0
340 20250508 133400 11880523 666 666 666 666 0
341 20250508 133300 11880523 666 666 666 666 0
342 20250508 133200 11880523 666 666 666 666 0
343 20250508 133100 11880523 666 666 666 666 0
344 20250508 133000 11880523 666 666 666 666 1
345 20250508 132900 11879857 666 666 666 666 0
346 20250508 132800 11879857 666 666 666 666 1
347 20250508 132700 11879191 666 666 666 666 0
348 20250508 132600 11879191 666 666 666 666 0
349 20250508 132500 11879191 666 666 666 666 0
350 20250508 132400 11879191 666 666 666 666 0
351 20250508 132300 11879191 666 666 666 666 0
352 20250508 132200 11879191 666 666 666 666 0
353 20250508 132100 11879191 666 666 666 666 0
354 20250508 132000 11879191 666 666 666 666 4
355 20250508 131900 11876527 666 666 666 666 0
356 20250508 131800 11876527 666 666 666 666 0
357 20250508 131700 11876527 666 666 666 666 0
358 20250508 131600 11876527 666 666 666 666 391
359 20250508 131500 11616121 666 666 666 666 0
360 20250508 131400 11616121 666 666 666 666 0
361 20250508 131300 11616121 666 666 666 666 0
362 20250508 131200 11616121 666 666 666 666 0
363 20250508 131100 11616121 666 666 666 665 5215
364 20250508 131000 8142952 666 666 666 666 0
365 20250508 130900 8142952 666 666 666 666 1370
366 20250508 130800 7230532 667 667 667 667 0
367 20250508 130700 7230532 667 667 667 667 0
368 20250508 130600 7230532 667 667 667 667 0
369 20250508 130500 7230532 667 667 667 667 0
370 20250508 130400 7230532 667 667 667 667 0
371 20250508 130300 7230532 667 667 667 667 4
372 20250508 130200 7227864 667 667 667 667 0
373 20250508 130100 7227864 667 667 667 667 0
374 20250508 130000 7227864 667 667 667 667 0
375 20250508 125900 7227864 667 667 667 667 0
376 20250508 125800 7227864 667 667 667 667 0
377 20250508 125700 7227864 667 667 667 667 0
378 20250508 125600 7227864 667 667 667 667 0
379 20250508 125500 7227864 667 667 667 667 0
380 20250508 125400 7227864 667 667 667 667 0
381 20250508 125300 7227864 667 667 667 667 0
382 20250508 125200 7227864 667 667 667 667 0
383 20250508 125100 7227864 667 667 667 667 0
384 20250508 125000 7227864 667 667 667 667 0
385 20250508 124900 7227864 667 667 667 667 0
386 20250508 124800 7227864 667 667 667 667 0
387 20250508 124700 7227864 667 667 667 667 0
388 20250508 124600 7227864 667 667 667 667 0
389 20250508 124500 7227864 667 667 667 667 0
390 20250508 124400 7227864 667 667 667 667 0
391 20250508 124300 7227864 667 667 667 667 0
392 20250508 124200 7227864 667 667 667 667 0
393 20250508 124100 7227864 667 667 667 667 0
394 20250508 124000 7227864 667 667 667 667 0
395 20250508 123900 7227864 667 667 667 667 0
396 20250508 123800 7227864 667 667 667 667 0
397 20250508 123700 7227864 667 667 667 667 0
398 20250508 123600 7227864 667 667 667 667 0
399 20250508 123500 7227864 667 667 667 667 0
400 20250508 123400 7227864 667 667 667 667 0
401 20250508 123300 7227864 667 667 667 667 0
402 20250508 123200 7227864 667 667 667 667 0
403 20250508 123100 7227864 667 667 667 667 0
404 20250508 123000 7227864 667 667 667 667 0
405 20250508 122900 7227864 667 667 667 667 6
406 20250508 122800 7223862 667 667 667 667 0
407 20250508 122700 7223862 667 667 667 667 0
408 20250508 122600 7223862 667 667 667 667 0
409 20250508 122500 7223862 667 667 667 667 1000
410 20250508 122400 6556862 667 667 667 667 0
411 20250508 122300 6556862 667 667 667 667 0
412 20250508 122200 6556862 667 667 667 667 0
413 20250508 122100 6556862 667 667 667 667 0
414 20250508 122000 6556862 667 667 667 667 0
415 20250508 121900 6556862 667 667 667 667 0
416 20250508 121800 6556862 667 667 667 667 0
417 20250508 121700 6556862 667 667 667 667 0
418 20250508 121600 6556862 667 667 667 667 0
419 20250508 121500 6556862 667 667 667 667 0
420 20250508 121400 6556862 667 667 667 667 0
421 20250508 121300 6556862 667 667 667 667 0
422 20250508 121200 6556862 667 667 667 667 0
423 20250508 121100 6556862 667 667 667 667 0
424 20250508 121000 6556862 667 667 667 667 0
425 20250508 120900 6556862 667 667 667 667 0
426 20250508 120800 6556862 667 667 667 667 0
427 20250508 120700 6556862 667 667 667 667 0
428 20250508 120600 6556862 667 667 667 667 1
429 20250508 120500 6556195 667 667 667 667 0
430 20250508 120400 6556195 667 667 667 667 0
431 20250508 120300 6556195 667 667 667 667 0
432 20250508 120200 6556195 667 667 667 667 0
433 20250508 120100 6556195 667 667 667 667 0
434 20250508 120000 6556195 667 667 667 667 0
435 20250508 115900 6556195 667 667 667 667 300
436 20250508 115800 6356095 667 667 667 667 0
437 20250508 115700 6356095 667 667 667 667 0
438 20250508 115600 6356095 667 667 667 667 0
439 20250508 115500 6356095 667 667 667 667 0
440 20250508 115400 6356095 667 667 667 667 0
441 20250508 115300 6356095 667 667 667 667 0
442 20250508 115200 6356095 667 667 667 667 0
443 20250508 115100 6356095 667 667 667 667 0
444 20250508 115000 6356095 667 667 667 667 0
445 20250508 114900 6356095 667 667 667 667 0
446 20250508 114800 6356095 667 667 667 667 0
447 20250508 114700 6356095 667 667 667 667 0
448 20250508 114600 6356095 667 667 667 667 0
449 20250508 114500 6356095 667 667 667 667 0
450 20250508 114400 6356095 667 667 667 667 0
451 20250508 114300 6356095 667 667 667 667 0
452 20250508 114200 6356095 667 667 667 667 14
453 20250508 114100 6346757 666 666 666 666 0
454 20250508 114000 6346757 666 666 666 666 0
455 20250508 113900 6346757 666 666 666 666 0
456 20250508 113800 6346757 666 666 666 666 50
457 20250508 113700 6313457 667 667 667 667 0
458 20250508 113600 6313457 667 667 667 667 0
459 20250508 113500 6313457 667 667 667 667 0
460 20250508 113400 6313457 667 667 667 667 0
461 20250508 113300 6313457 667 667 667 667 0
462 20250508 113200 6313457 667 667 667 667 0
463 20250508 113100 6313457 667 667 667 667 0
464 20250508 113000 6313457 667 667 667 667 0
465 20250508 112900 6313457 667 667 667 667 0
466 20250508 112800 6313457 667 667 667 667 0
467 20250508 112700 6313457 667 667 667 667 0
468 20250508 112600 6313457 667 667 667 667 0
469 20250508 112500 6313457 667 667 667 667 0
470 20250508 112400 6313457 667 667 667 667 0
471 20250508 112300 6313457 667 667 667 667 0
472 20250508 112200 6313457 667 667 667 667 0
473 20250508 112100 6313457 667 667 667 667 0
474 20250508 112000 6313457 667 667 667 667 0
475 20250508 111900 6313457 667 667 667 667 0
476 20250508 111800 6313457 667 667 667 667 0
477 20250508 111700 6313457 667 667 667 667 0
478 20250508 111600 6313457 667 667 667 667 0
479 20250508 111500 6313457 667 667 667 667 0
480 20250508 111400 6313457 667 667 667 667 0
481 20250508 111300 6313457 667 667 667 667 0
482 20250508 111200 6313457 667 667 667 667 0
483 20250508 111100 6313457 667 667 667 667 0
484 20250508 111000 6313457 667 667 667 667 0
485 20250508 110900 6313457 667 667 667 667 0
486 20250508 110800 6313457 667 667 667 667 0
487 20250508 110700 6313457 667 667 667 667 0
488 20250508 110600 6313457 667 667 667 667 0
489 20250508 110500 6313457 667 667 667 667 0
490 20250508 110400 6313457 667 667 667 667 0
491 20250508 110300 6313457 667 667 667 667 2
492 20250508 110200 6312123 667 667 667 667 0
493 20250508 110100 6312123 667 667 667 667 0
494 20250508 110000 6312123 667 667 667 667 0
495 20250508 105900 6312123 667 667 667 667 0
496 20250508 105800 6312123 667 667 667 667 2
497 20250508 105700 6310789 667 667 667 667 0
498 20250508 105600 6310789 667 667 667 667 0
499 20250508 105500 6310789 667 667 667 667 0
500 20250508 105400 6310789 667 667 667 667 0
501 20250508 105300 6310789 667 667 667 667 0
502 20250508 105200 6310789 667 667 667 667 0
503 20250508 105100 6310789 667 667 667 667 0
504 20250508 105000 6310789 667 667 667 667 0
505 20250508 104900 6310789 667 667 667 667 1132
506 20250508 104800 5555745 669 669 669 669 0
507 20250508 104700 5555745 669 669 669 669 0
508 20250508 104600 5555745 669 669 669 669 0
509 20250508 104500 5555745 669 669 669 669 0
510 20250508 104400 5555745 669 669 669 669 0
511 20250508 104300 5555745 669 669 669 669 0
512 20250508 104200 5555745 669 669 669 669 0
513 20250508 104100 5555745 669 669 669 669 0
514 20250508 104000 5555745 669 669 669 669 0
515 20250508 103900 5555745 669 669 669 669 0
516 20250508 103800 5555745 669 669 669 669 0
517 20250508 103700 5555745 669 669 669 669 0
518 20250508 103600 5555745 669 669 669 669 0
519 20250508 103500 5555745 669 669 669 669 0
520 20250508 103400 5555745 669 669 669 669 0
521 20250508 103300 5555745 669 669 669 669 0
522 20250508 103200 5555745 669 669 669 669 0
523 20250508 103100 5555745 669 669 669 669 0
524 20250508 103000 5555745 669 669 669 669 0
525 20250508 102900 5555745 669 669 669 669 1
526 20250508 102800 5555076 669 669 669 669 0
527 20250508 102700 5555076 669 669 669 669 0
528 20250508 102600 5555076 669 669 669 669 1
529 20250508 102500 5554407 669 669 669 669 0
530 20250508 102400 5554407 669 669 669 669 0
531 20250508 102300 5554407 669 669 669 669 0
532 20250508 102200 5554407 669 669 669 669 0
533 20250508 102100 5554407 669 669 669 669 0
534 20250508 102000 5554407 669 669 669 669 0
535 20250508 101900 5554407 669 669 669 669 0
536 20250508 101800 5554407 669 669 669 669 76
537 20250508 101700 5503563 669 669 669 669 0
538 20250508 101600 5503563 669 669 669 669 0
539 20250508 101500 5503563 669 669 669 669 0
540 20250508 101400 5503563 669 669 669 669 0
541 20250508 101300 5503563 669 669 669 669 0
542 20250508 101200 5503563 669 669 669 669 0
543 20250508 101100 5503563 669 669 669 669 0
544 20250508 101000 5503563 669 669 669 669 0
545 20250508 100900 5503563 669 669 669 669 0
546 20250508 100800 5503563 669 669 669 669 0
547 20250508 100700 5503563 669 669 669 669 1
548 20250508 100600 5502894 670 670 670 670 0
549 20250508 100500 5502894 670 670 670 670 0
550 20250508 100400 5502894 670 670 670 670 0
551 20250508 100300 5502894 670 670 670 670 0
552 20250508 100200 5502894 670 670 670 670 20
553 20250508 100100 5489494 670 670 670 670 0
554 20250508 100000 5489494 670 670 670 670 0
555 20250508 095900 5489494 670 670 670 670 0
556 20250508 095800 5489494 670 670 670 670 0
557 20250508 095700 5489494 670 670 670 670 0
558 20250508 095600 5489494 670 670 670 670 0
559 20250508 095500 5489494 670 670 670 670 0
560 20250508 095400 5489494 670 670 670 670 0
561 20250508 095300 5489494 670 670 670 670 0
562 20250508 095200 5489494 670 670 670 670 0
563 20250508 095100 5489494 670 670 670 670 0
564 20250508 095000 5489494 670 670 670 670 0
565 20250508 094900 5489494 670 670 670 670 0
566 20250508 094800 5489494 670 670 670 670 0
567 20250508 094700 5489494 670 670 670 670 0
568 20250508 094600 5489494 670 669 670 669 1387
569 20250508 094500 4560609 669 669 669 669 0
570 20250508 094400 4560609 669 669 669 669 22
571 20250508 094300 4545891 669 669 669 669 0
572 20250508 094200 4545891 669 669 669 669 0
573 20250508 094100 4545891 669 669 669 669 0
574 20250508 094000 4545891 669 669 669 669 0
575 20250508 093900 4545891 669 669 669 669 0
576 20250508 093800 4545891 669 669 669 669 0
577 20250508 093700 4545891 669 669 669 669 0
578 20250508 093600 4545891 669 669 669 669 0
579 20250508 093500 4545891 669 669 669 669 0
580 20250508 093400 4545891 669 669 669 669 0
581 20250508 093300 4545891 669 669 669 669 0
582 20250508 093200 4545891 669 669 669 669 0
583 20250508 093100 4545891 669 669 669 669 0
584 20250508 093000 4545891 669 669 669 669 0
585 20250508 092900 4545891 669 669 669 669 0
586 20250508 092800 4545891 669 669 669 669 6
587 20250508 092700 4541877 669 669 669 669 0
588 20250508 092600 4541877 669 669 669 669 0
589 20250508 092500 4541877 669 669 669 669 0
590 20250508 092400 4541877 669 669 669 669 0
591 20250508 092300 4541877 669 669 669 669 1
592 20250508 092200 4541208 668 668 668 668 55
593 20250508 092100 4504468 669 669 669 669 0
594 20250508 092000 4504468 669 669 669 669 0
595 20250508 091900 4504468 669 669 669 669 0
596 20250508 091800 4504468 669 669 669 669 0
597 20250508 091700 4504468 669 669 669 669 0
598 20250508 091600 4504468 669 669 669 669 0
599 20250508 091500 4504468 669 669 669 669 0
600 20250508 091400 4504468 669 669 669 669 0
601 20250508 091300 4504468 669 669 669 669 0
602 20250508 091200 4504468 669 669 669 669 0
603 20250508 091100 4504468 669 670 670 669 959
604 20250508 091000 3862078 670 670 670 670 148
605 20250508 090900 3762918 684 684 684 684 0
606 20250508 090800 3762918 684 679 684 679 360
607 20250508 090700 3517294 681 681 681 681 2
608 20250508 090600 3515932 681 681 681 681 2
609 20250508 090500 3514570 666 666 666 666 0
610 20250508 090400 3514570 666 666 666 666 0
611 20250508 090300 3514570 666 666 666 666 0
612 20250508 090200 3514570 666 666 666 666 0
613 20250508 090100 3514570 666 667 667 666 2142
614 20250508 090000 2087244 666 666 666 666 3134