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

626
057680/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192400,80605468,886,886,886,886,1020
20250508,192300,80605468,886,886,886,886,0
20250508,192200,80605468,886,886,886,886,0
20250508,192100,80605468,886,886,886,886,0
20250508,192000,80605468,886,886,886,886,0
20250508,191900,80605468,886,886,886,886,0
20250508,191800,80605468,886,886,886,886,0
20250508,191700,80605468,886,886,886,886,0
20250508,191600,80605468,886,886,886,886,0
20250508,191500,80605468,886,886,886,886,0
20250508,191400,80605468,886,886,886,886,0
20250508,191300,80605468,886,886,886,886,0
20250508,191200,80605468,886,886,886,886,0
20250508,191100,80605468,886,886,886,886,0
20250508,191000,80605468,886,886,886,886,0
20250508,190900,80605468,886,886,886,886,0
20250508,190800,80605468,886,886,886,886,0
20250508,190700,80605468,886,886,886,886,0
20250508,190600,80605468,886,886,886,886,0
20250508,190500,80605468,886,886,886,886,0
20250508,190400,80605468,886,886,886,886,0
20250508,190300,80605468,886,886,886,886,0
20250508,190200,80605468,886,886,886,886,0
20250508,190100,80605468,886,886,886,886,0
20250508,190000,80605468,886,886,886,886,0
20250508,185900,80605468,886,886,886,886,0
20250508,185800,80605468,886,886,886,886,0
20250508,185700,80605468,886,886,886,886,0
20250508,185600,80605468,886,886,886,886,0
20250508,185500,80605468,886,886,886,886,0
20250508,185400,80605468,886,886,886,886,1020
20250508,185300,80605468,886,886,886,886,0
20250508,185200,80605468,886,886,886,886,0
20250508,185100,80605468,886,886,886,886,0
20250508,185000,80605468,886,886,886,886,0
20250508,184900,80605468,886,886,886,886,0
20250508,184800,80605468,886,886,886,886,0
20250508,184700,80605468,886,886,886,886,0
20250508,184600,80605468,886,886,886,886,0
20250508,184500,80605468,886,886,886,886,0
20250508,184400,80605468,886,886,886,886,0
20250508,184300,80605468,886,886,886,886,0
20250508,184200,80605468,886,886,886,886,0
20250508,184100,80605468,886,886,886,886,0
20250508,184000,80605468,886,886,886,886,0
20250508,183900,80605468,886,886,886,886,0
20250508,183800,80605468,886,886,886,886,0
20250508,183700,80605468,886,886,886,886,0
20250508,183600,80605468,886,886,886,886,0
20250508,183500,80605468,886,886,886,886,0
20250508,183400,80605468,886,886,886,886,0
20250508,183300,80605468,886,886,886,886,0
20250508,183200,80605468,886,886,886,886,0
20250508,183100,80605468,886,886,886,886,0
20250508,183000,80605468,886,886,886,886,0
20250508,182900,80605468,886,886,886,886,0
20250508,182800,80605468,886,886,886,886,0
20250508,182700,80605468,886,886,886,886,0
20250508,182600,80605468,886,886,886,886,0
20250508,182500,80605468,886,886,886,886,0
20250508,182400,80605468,886,886,886,886,1020
20250508,182300,80605468,886,886,886,886,0
20250508,182200,80605468,886,886,886,886,0
20250508,182100,80605468,886,886,886,886,0
20250508,182000,80605468,886,886,886,886,0
20250508,181900,80605468,886,886,886,886,0
20250508,181800,80605468,886,886,886,886,0
20250508,181700,80605468,886,886,886,886,0
20250508,181600,80605468,886,886,886,886,0
20250508,181500,80605468,886,886,886,886,0
20250508,181400,80605468,886,886,886,886,0
20250508,181300,80605468,886,886,886,886,0
20250508,181200,80605468,886,886,886,886,0
20250508,181100,80605468,886,886,886,886,0
20250508,181000,80605468,886,886,886,886,0
20250508,180900,80605468,886,886,886,886,0
20250508,180800,80605468,886,886,886,886,0
20250508,180700,80605468,886,886,886,886,0
20250508,180600,80605468,886,886,886,886,0
20250508,180500,80605468,886,886,886,886,0
20250508,180400,80605468,886,886,886,886,0
20250508,180300,80605468,886,886,886,886,0
20250508,180200,80605468,886,886,886,886,0
20250508,180100,80605468,886,886,886,886,0
20250508,180000,80605468,886,886,886,886,0
20250508,175900,80605468,886,886,886,886,0
20250508,175800,80605468,886,886,886,886,0
20250508,175700,80605468,886,886,886,886,0
20250508,175600,80605468,886,886,886,886,0
20250508,175500,80605468,886,886,886,886,0
20250508,175400,80605468,886,886,886,886,1020
20250508,175300,80605468,886,886,886,886,0
20250508,175200,80605468,886,886,886,886,0
20250508,175100,80605468,886,886,886,886,0
20250508,175000,80605468,886,886,886,886,0
20250508,174900,80605468,886,886,886,886,0
20250508,174800,80605468,886,886,886,886,0
20250508,174700,80605468,886,886,886,886,0
20250508,174600,80605468,886,886,886,886,0
20250508,174500,80605468,886,886,886,886,0
20250508,174400,80605468,886,886,886,886,0
20250508,174300,80605468,886,886,886,886,0
20250508,174200,80605468,886,886,886,886,0
20250508,174100,80605468,886,886,886,886,0
20250508,174000,80605468,886,886,886,886,0
20250508,173900,80605468,886,886,886,886,0
20250508,173800,80605468,886,886,886,886,0
20250508,173700,80605468,886,886,886,886,0
20250508,173600,80605468,886,886,886,886,0
20250508,173500,80605468,886,886,886,886,0
20250508,173400,80605468,886,886,886,886,0
20250508,173300,80605468,886,886,886,886,0
20250508,173200,80605468,886,886,886,886,0
20250508,173100,80605468,886,886,886,886,0
20250508,173000,80605468,886,886,886,886,0
20250508,172900,80605468,886,886,886,886,0
20250508,172800,80605468,886,886,886,886,0
20250508,172700,80605468,886,886,886,886,0
20250508,172600,80605468,886,886,886,886,0
20250508,172500,80605468,886,886,886,886,0
20250508,172400,80605468,886,886,886,886,1020
20250508,172300,80605468,886,886,886,886,0
20250508,172200,80605468,886,886,886,886,0
20250508,172100,80605468,886,886,886,886,0
20250508,172000,80605468,886,886,886,886,0
20250508,171900,80605468,886,886,886,886,0
20250508,171800,80605468,886,886,886,886,0
20250508,171700,80605468,886,886,886,886,0
20250508,171600,80605468,886,886,886,886,0
20250508,171500,80605468,886,886,886,886,0
20250508,171400,80605468,886,886,886,886,0
20250508,171300,80605468,886,886,886,886,0
20250508,171200,80605468,886,886,886,886,0
20250508,171100,80605468,886,886,886,886,0
20250508,171000,80605468,886,886,886,886,0
20250508,170900,80605468,886,886,886,886,0
20250508,170800,80605468,886,886,886,886,0
20250508,170700,80605468,886,886,886,886,0
20250508,170600,80605468,886,886,886,886,0
20250508,170500,80605468,886,886,886,886,0
20250508,170400,80605468,886,886,886,886,0
20250508,170300,80605468,886,886,886,886,0
20250508,170200,80605468,886,886,886,886,0
20250508,170100,80605468,886,886,886,886,0
20250508,170000,80605468,886,886,886,886,0
20250508,165900,80605468,886,886,886,886,0
20250508,165800,80605468,886,886,886,886,0
20250508,165700,80605468,886,886,886,886,0
20250508,165600,80605468,886,886,886,886,0
20250508,165500,80605468,886,886,886,886,0
20250508,165400,80605468,886,886,886,886,1020
20250508,165300,80605468,886,886,886,886,0
20250508,165200,80605468,886,886,886,886,0
20250508,165100,80605468,886,886,886,886,0
20250508,165000,80605468,886,886,886,886,0
20250508,164900,80605468,886,886,886,886,0
20250508,164800,80605468,886,886,886,886,0
20250508,164700,80605468,886,886,886,886,0
20250508,164600,80605468,886,886,886,886,0
20250508,164500,80605468,886,886,886,886,0
20250508,164400,80605468,886,886,886,886,0
20250508,164300,80605468,886,886,886,886,0
20250508,164200,80605468,886,886,886,886,0
20250508,164100,80605468,886,886,886,886,0
20250508,164000,80605468,886,886,886,886,0
20250508,163900,80605468,886,886,886,886,0
20250508,163800,80605468,886,886,886,886,0
20250508,163700,80605468,886,886,886,886,0
20250508,163600,80605468,886,886,886,886,0
20250508,163500,80605468,886,886,886,886,0
20250508,163400,80605468,886,886,886,886,0
20250508,163300,80605468,886,886,886,886,0
20250508,163200,80605468,886,886,886,886,0
20250508,163100,80605468,886,886,886,886,0
20250508,163000,80605468,886,886,886,886,0
20250508,162900,80605468,886,886,886,886,0
20250508,162800,80605468,886,886,886,886,0
20250508,162700,80605468,886,886,886,886,0
20250508,162600,80605468,886,886,886,886,0
20250508,162500,80605468,886,886,886,886,0
20250508,162400,80605468,886,886,886,886,1020
20250508,162300,80605468,886,886,886,886,0
20250508,162200,80605468,886,886,886,886,0
20250508,162100,80605468,886,886,886,886,0
20250508,162000,80605468,886,886,886,886,0
20250508,161900,80605468,886,886,886,886,0
20250508,161800,80605468,886,886,886,886,0
20250508,161700,80605468,886,886,886,886,0
20250508,161600,80605468,886,886,886,886,0
20250508,161500,80605468,886,886,886,886,0
20250508,161400,80605468,886,886,886,886,0
20250508,161300,80605468,886,886,886,886,0
20250508,161200,80605468,886,886,886,886,0
20250508,161100,80605468,886,886,886,886,0
20250508,161000,80605468,886,886,886,886,0
20250508,160900,80605468,886,886,886,886,0
20250508,160800,80605468,886,886,886,886,0
20250508,160700,80605468,886,886,886,886,0
20250508,160600,80605468,886,886,886,886,0
20250508,160500,80605468,886,886,886,886,0
20250508,160400,80605468,886,886,886,886,0
20250508,160300,80605468,886,886,886,886,0
20250508,160200,80605468,886,886,886,886,0
20250508,160100,80605468,886,886,886,886,0
20250508,160000,80605468,886,886,886,886,0
20250508,155900,80605468,886,886,886,886,0
20250508,155800,80605468,886,886,886,886,0
20250508,155700,80605468,886,886,886,886,0
20250508,155600,80605468,886,886,886,886,0
20250508,155500,80605468,886,886,886,886,0
20250508,155400,80605468,886,886,886,886,1020
20250508,155300,80605468,886,886,886,886,0
20250508,155200,80605468,886,886,886,886,0
20250508,155100,80605468,886,886,886,886,0
20250508,155000,80605468,886,886,886,886,0
20250508,154900,80605468,886,886,886,886,0
20250508,154800,80605468,886,886,886,886,0
20250508,154700,80605468,886,886,886,886,0
20250508,154600,80605468,886,886,886,886,0
20250508,154500,80605468,886,886,886,886,0
20250508,154400,80605468,886,886,886,886,0
20250508,154300,80605468,886,886,886,886,0
20250508,154200,80605468,886,886,886,886,0
20250508,154100,80605468,886,886,886,886,0
20250508,154000,80605468,886,886,886,886,0
20250508,153900,80605468,886,886,886,886,0
20250508,153800,80605468,886,886,886,886,0
20250508,153700,80605468,886,886,886,886,0
20250508,153600,80605468,886,886,886,886,0
20250508,153500,80605468,886,886,886,886,0
20250508,153400,80605468,886,886,886,886,0
20250508,153300,80605468,886,886,886,886,0
20250508,153200,80605468,886,886,886,886,0
20250508,153100,80605468,886,886,886,886,0
20250508,153000,80605468,886,886,886,886,1020
20250508,152900,79701748,885,885,885,885,0
20250508,152800,79701748,885,885,885,885,0
20250508,152700,79701748,885,885,885,885,0
20250508,152600,79701748,885,885,885,885,0
20250508,152500,79701748,885,885,885,885,0
20250508,152400,79701748,885,885,885,885,0
20250508,152300,79701748,885,885,885,885,0
20250508,152200,79701748,885,885,885,885,0
20250508,152100,79701748,885,885,885,885,0
20250508,152000,79701748,885,885,885,885,0
20250508,151900,79701748,885,885,885,885,27
20250508,151800,79677853,885,885,885,885,16
20250508,151700,79663693,885,885,885,885,0
20250508,151600,79663693,885,885,885,885,0
20250508,151500,79663693,885,885,885,885,0
20250508,151400,79663693,885,885,885,885,0
20250508,151300,79663693,885,885,885,885,1
20250508,151200,79662808,882,882,882,882,282
20250508,151100,79414084,882,882,882,882,0
20250508,151000,79414084,882,882,882,882,400
20250508,150900,79061284,882,882,882,882,76
20250508,150800,78994252,882,883,883,882,247
20250508,150700,78776326,884,884,884,884,2
20250508,150600,78774558,884,884,884,884,351
20250508,150500,78464274,885,885,885,885,0
20250508,150400,78464274,885,885,885,885,52
20250508,150300,78418254,884,884,884,884,6
20250508,150200,78412950,885,885,885,885,90
20250508,150100,78333300,884,884,884,884,1200
20250508,150000,77272500,885,885,885,885,0
20250508,145900,77272500,885,885,885,885,1343
20250508,145800,76083945,885,885,885,885,2
20250508,145700,76082175,884,884,884,884,360
20250508,145600,75763935,885,885,885,885,0
20250508,145500,75763935,885,885,885,885,1
20250508,145400,75763050,885,885,885,885,0
20250508,145300,75763050,885,885,885,885,2
20250508,145200,75761280,885,885,885,885,282
20250508,145100,75511710,884,884,884,884,0
20250508,145000,75511710,884,884,884,884,0
20250508,144900,75511710,884,884,884,884,800
20250508,144800,74804510,884,884,884,884,0
20250508,144700,74804510,884,885,885,884,248
20250508,144600,74585100,885,885,885,885,386
20250508,144500,74243490,885,885,885,885,0
20250508,144400,74243490,885,884,885,884,851
20250508,144300,73490360,885,885,885,885,0
20250508,144200,73490360,885,885,885,885,0
20250508,144100,73490360,885,885,885,885,100
20250508,144000,73401860,885,885,885,885,300
20250508,143900,73136360,886,886,886,886,0
20250508,143800,73136360,886,886,886,886,0
20250508,143700,73136360,886,886,886,886,501
20250508,143600,72692474,886,886,886,886,442
20250508,143500,72300862,886,886,886,886,0
20250508,143400,72300862,886,886,886,886,0
20250508,143300,72300862,886,886,886,886,0
20250508,143200,72300862,886,885,886,885,4085
20250508,143100,68685288,885,885,885,885,0
20250508,143000,68685288,885,885,885,885,1000
20250508,142900,67800288,885,885,885,885,0
20250508,142800,67800288,885,885,885,885,0
20250508,142700,67800288,885,885,885,885,1
20250508,142600,67799403,884,884,884,884,0
20250508,142500,67799403,884,884,884,884,0
20250508,142400,67799403,884,884,884,884,0
20250508,142300,67799403,884,884,884,884,400
20250508,142200,67445803,885,885,885,885,0
20250508,142100,67445803,885,885,885,885,0
20250508,142000,67445803,885,885,885,885,15
20250508,141900,67432528,885,885,885,885,0
20250508,141800,67432528,885,885,885,885,0
20250508,141700,67432528,885,885,885,885,1
20250508,141600,67431643,885,885,885,885,0
20250508,141500,67431643,885,885,885,885,0
20250508,141400,67431643,885,885,885,885,0
20250508,141300,67431643,885,885,885,885,1
20250508,141200,67430758,885,885,885,885,0
20250508,141100,67430758,885,885,885,885,0
20250508,141000,67430758,885,885,885,885,448
20250508,140900,67034278,885,885,885,885,1
20250508,140800,67033393,885,885,885,885,0
20250508,140700,67033393,885,885,885,885,1
20250508,140600,67032508,882,882,882,882,10
20250508,140500,67023688,884,884,884,884,0
20250508,140400,67023688,884,884,884,884,0
20250508,140300,67023688,884,884,884,884,79
20250508,140200,66953852,884,884,884,884,1112
20250508,140100,65970844,884,884,884,884,208
20250508,140000,65786972,884,884,884,879,7048
20250508,135900,59580139,884,884,884,884,719
20250508,135800,58944543,884,884,884,884,0
20250508,135700,58944543,884,884,884,884,0
20250508,135600,58944543,884,884,884,884,569
20250508,135500,58441547,885,885,885,885,2
20250508,135400,58439777,885,885,885,885,12
20250508,135300,58429157,884,884,884,884,0
20250508,135200,58429157,884,884,884,884,0
20250508,135100,58429157,884,884,884,884,0
20250508,135000,58429157,884,884,884,884,0
20250508,134900,58429157,884,884,884,884,0
20250508,134800,58429157,884,884,884,884,0
20250508,134700,58429157,884,884,884,884,0
20250508,134600,58429157,884,884,884,884,3
20250508,134500,58426505,884,884,884,884,0
20250508,134400,58426505,884,884,884,884,0
20250508,134300,58426505,884,884,884,884,0
20250508,134200,58426505,884,884,884,884,1
20250508,134100,58425621,884,884,884,884,0
20250508,134000,58425621,884,884,884,884,0
20250508,133900,58425621,884,884,884,884,0
20250508,133800,58425621,884,884,884,884,0
20250508,133700,58425621,884,884,884,884,31
20250508,133600,58398217,883,883,883,883,0
20250508,133500,58398217,883,883,883,883,94
20250508,133400,58315215,883,883,883,883,0
20250508,133300,58315215,883,883,883,883,6
20250508,133200,58309917,883,884,884,883,1001
20250508,133100,57426033,883,883,883,883,10
20250508,133000,57417203,883,884,884,883,39
20250508,132900,57382764,884,884,884,884,25
20250508,132800,57360664,884,884,884,884,1
20250508,132700,57359780,884,884,884,884,12
20250508,132600,57349172,884,884,884,884,0
20250508,132500,57349172,884,884,884,884,0
20250508,132400,57349172,884,884,884,884,0
20250508,132300,57349172,884,884,884,884,1
20250508,132200,57348288,884,884,884,884,0
20250508,132100,57348288,884,884,884,884,0
20250508,132000,57348288,884,884,884,884,0
20250508,131900,57348288,884,884,884,884,1
20250508,131800,57347404,884,884,884,884,5
20250508,131700,57342984,884,884,884,884,0
20250508,131600,57342984,884,884,884,884,0
20250508,131500,57342984,884,883,884,882,61
20250508,131400,57289166,884,884,884,884,2
20250508,131300,57287398,884,884,884,884,34
20250508,131200,57257342,882,882,882,882,0
20250508,131100,57257342,882,882,882,882,140
20250508,131000,57133862,882,881,882,881,9358
20250508,130900,48888362,881,881,881,881,0
20250508,130800,48888362,881,881,881,881,12
20250508,130700,48877790,881,881,881,881,0
20250508,130600,48877790,881,881,881,881,46
20250508,130500,48837264,881,881,881,881,12
20250508,130400,48826692,881,881,881,881,0
20250508,130300,48826692,881,881,881,881,1
20250508,130200,48825811,881,881,881,881,8
20250508,130100,48818763,881,881,881,881,0
20250508,130000,48818763,881,881,881,881,7
20250508,125900,48812596,881,881,881,881,0
20250508,125800,48812596,881,881,881,881,7
20250508,125700,48806429,881,881,881,881,0
20250508,125600,48806429,881,881,881,881,13
20250508,125500,48794976,881,881,881,881,2
20250508,125400,48793214,881,881,881,881,2
20250508,125300,48791452,881,881,881,881,12
20250508,125200,48780880,881,881,881,881,0
20250508,125100,48780880,881,881,881,881,0
20250508,125000,48780880,881,881,881,881,0
20250508,124900,48780880,881,881,881,881,0
20250508,124800,48780880,881,881,881,881,0
20250508,124700,48780880,881,881,881,881,0
20250508,124600,48780880,881,881,881,881,0
20250508,124500,48780880,881,881,881,881,22
20250508,124400,48761498,882,882,882,882,12
20250508,124300,48750914,882,882,882,882,0
20250508,124200,48750914,882,882,882,882,12
20250508,124100,48740330,882,882,882,882,16
20250508,124000,48726218,882,882,882,882,0
20250508,123900,48726218,882,882,882,882,0
20250508,123800,48726218,882,882,882,882,4
20250508,123700,48722690,882,882,882,882,2
20250508,123600,48720926,882,882,882,882,10
20250508,123500,48712106,882,882,882,882,1
20250508,123400,48711224,881,881,881,881,74
20250508,123300,48646030,883,883,883,883,0
20250508,123200,48646030,883,883,883,883,0
20250508,123100,48646030,883,883,883,883,4
20250508,123000,48642498,883,882,883,882,69
20250508,122900,48581638,883,884,884,883,9722
20250508,122800,39997106,884,884,884,884,35
20250508,122700,39966166,884,884,884,884,7
20250508,122600,39959978,884,884,884,884,1142
20250508,122500,38950450,884,884,884,884,6
20250508,122400,38945146,884,884,884,884,0
20250508,122300,38945146,884,884,884,884,5
20250508,122200,38940726,884,884,884,884,0
20250508,122100,38940726,884,884,884,884,12
20250508,122000,38930118,883,883,883,883,0
20250508,121900,38930118,883,883,883,883,0
20250508,121800,38930118,883,883,883,883,0
20250508,121700,38930118,883,883,883,883,0
20250508,121600,38930118,883,883,883,883,0
20250508,121500,38930118,883,883,883,883,0
20250508,121400,38930118,883,883,883,883,0
20250508,121300,38930118,883,883,883,883,0
20250508,121200,38930118,883,883,883,883,0
20250508,121100,38930118,883,883,883,883,0
20250508,121000,38930118,883,883,883,883,0
20250508,120900,38930118,883,883,883,883,0
20250508,120800,38930118,883,883,883,882,32
20250508,120700,38901886,883,883,883,883,875
20250508,120600,38129261,883,883,883,883,0
20250508,120500,38129261,883,883,883,883,111
20250508,120400,38031248,883,884,884,883,286
20250508,120300,37778709,883,883,883,883,1
20250508,120200,37777826,883,883,883,883,0
20250508,120100,37777826,883,883,883,883,0
20250508,120000,37777826,883,883,883,883,0
20250508,115900,37777826,883,883,883,883,0
20250508,115800,37777826,883,884,884,883,22
20250508,115700,37758388,884,884,884,884,0
20250508,115600,37758388,884,884,884,884,0
20250508,115500,37758388,884,884,884,884,0
20250508,115400,37758388,884,884,884,884,0
20250508,115300,37758388,884,884,884,884,1
20250508,115200,37757504,883,883,883,883,0
20250508,115100,37757504,883,883,883,883,0
20250508,115000,37757504,883,883,883,882,252
20250508,114900,37534990,883,883,883,883,0
20250508,114800,37534990,883,883,883,883,0
20250508,114700,37534990,883,883,883,883,0
20250508,114600,37534990,883,883,883,883,0
20250508,114500,37534990,883,883,883,883,0
20250508,114400,37534990,883,883,883,883,0
20250508,114300,37534990,883,883,883,883,0
20250508,114200,37534990,883,883,883,883,155
20250508,114100,37398125,883,883,883,883,324
20250508,114000,37112033,883,883,883,883,0
20250508,113900,37112033,883,884,884,883,346
20250508,113800,36806331,885,885,885,885,0
20250508,113700,36806331,885,885,885,885,0
20250508,113600,36806331,885,885,885,885,0
20250508,113500,36806331,885,885,885,885,0
20250508,113400,36806331,885,885,885,885,0
20250508,113300,36806331,885,885,885,885,1
20250508,113200,36805446,884,884,884,884,370
20250508,113100,36478366,884,884,884,884,24
20250508,113000,36457150,885,885,885,885,0
20250508,112900,36457150,885,885,885,885,0
20250508,112800,36457150,885,885,885,885,0
20250508,112700,36457150,885,885,885,885,40
20250508,112600,36421750,885,885,885,885,1
20250508,112500,36420865,882,881,882,881,460
20250508,112400,36015345,882,882,882,882,0
20250508,112300,36015345,882,881,882,881,45
20250508,112200,35975699,877,877,877,877,0
20250508,112100,35975699,877,876,877,876,107
20250508,112000,35881888,880,881,881,880,13
20250508,111900,35870446,881,885,885,871,22785
20250508,111800,15961114,886,886,886,886,153
20250508,111700,15825556,886,886,886,886,330
20250508,111600,15533176,886,886,886,886,0
20250508,111500,15533176,886,886,886,886,0
20250508,111400,15533176,886,886,886,886,12
20250508,111300,15522544,886,886,886,886,0
20250508,111200,15522544,886,886,886,886,0
20250508,111100,15522544,886,886,886,886,12
20250508,111000,15511912,886,886,886,886,0
20250508,110900,15511912,886,886,886,886,0
20250508,110800,15511912,886,886,886,886,0
20250508,110700,15511912,886,886,886,886,0
20250508,110600,15511912,886,886,886,886,12
20250508,110500,15501280,886,886,886,886,0
20250508,110400,15501280,886,886,886,886,0
20250508,110300,15501280,886,886,886,886,12
20250508,110200,15490648,886,886,886,886,0
20250508,110100,15490648,886,886,886,886,0
20250508,110000,15490648,886,886,886,886,12
20250508,105900,15480016,886,886,886,886,0
20250508,105800,15480016,886,886,886,886,0
20250508,105700,15480016,886,886,886,886,12
20250508,105600,15469384,884,884,884,884,0
20250508,105500,15469384,884,884,884,884,0
20250508,105400,15469384,884,884,884,884,0
20250508,105300,15469384,884,885,885,884,169
20250508,105200,15319987,886,886,886,886,0
20250508,105100,15319987,886,886,886,886,0
20250508,105000,15319987,886,886,886,886,12
20250508,104900,15309355,884,884,884,884,0
20250508,104800,15309355,884,884,884,884,0
20250508,104700,15309355,884,884,884,884,0
20250508,104600,15309355,884,884,884,884,0
20250508,104500,15309355,884,884,884,884,0
20250508,104400,15309355,884,884,884,884,13
20250508,104300,15297863,885,885,885,885,249
20250508,104200,15077498,884,884,884,884,286
20250508,104100,14824674,884,884,884,884,127
20250508,104000,14712406,887,885,887,885,1000
20250508,103900,13825812,885,885,885,885,6
20250508,103800,13820502,885,885,885,885,13
20250508,103700,13808997,884,884,884,884,0
20250508,103600,13808997,884,884,884,884,232
20250508,103500,13603909,884,884,884,884,5
20250508,103400,13599489,884,884,884,884,231
20250508,103300,13395285,884,884,884,884,760
20250508,103200,12723445,887,887,887,887,12
20250508,103100,12712801,884,884,884,884,0
20250508,103000,12712801,884,884,884,884,6
20250508,102900,12707497,887,887,887,887,0
20250508,102800,12707497,887,887,887,887,0
20250508,102700,12707497,887,887,887,887,12
20250508,102600,12696853,887,887,887,887,0
20250508,102500,12696853,887,887,887,887,0
20250508,102400,12696853,887,887,887,887,0
20250508,102300,12696853,887,886,887,886,30
20250508,102200,12670253,886,884,886,884,23
20250508,102100,12649919,887,887,887,887,0
20250508,102000,12649919,887,887,887,887,0
20250508,101900,12649919,887,887,887,887,0
20250508,101800,12649919,887,887,887,887,0
20250508,101700,12649919,887,887,887,887,0
20250508,101600,12649919,887,887,887,887,12
20250508,101500,12639275,887,887,887,887,1
20250508,101400,12638388,887,887,887,887,142
20250508,101300,12512434,887,887,887,887,162
20250508,101200,12368740,887,887,887,887,12
20250508,101100,12358096,884,884,884,884,1
20250508,101000,12357212,887,887,887,887,61
20250508,100900,12303105,887,887,887,887,497
20250508,100800,11862266,887,887,887,887,0
20250508,100700,11862266,887,887,887,887,1
20250508,100600,11861379,887,887,887,887,1139
20250508,100500,10851086,887,887,887,887,0
20250508,100400,10851086,887,887,887,887,2572
20250508,100300,8569722,887,887,887,887,14
20250508,100200,8557304,887,887,887,887,100
20250508,100100,8468604,887,887,887,887,900
20250508,100000,7670304,887,887,887,887,12
20250508,095900,7659660,887,887,887,887,0
20250508,095800,7659660,887,887,887,887,0
20250508,095700,7659660,887,886,887,886,1046
20250508,095600,6732855,883,883,883,883,0
20250508,095500,6732855,883,883,883,883,1
20250508,095400,6731972,883,883,883,883,1
20250508,095300,6731089,886,886,886,886,0
20250508,095200,6731089,886,885,886,885,604
20250508,095100,6196486,887,887,887,887,0
20250508,095000,6196486,887,887,887,887,0
20250508,094900,6196486,887,887,887,887,1
20250508,094800,6195599,886,886,886,886,0
20250508,094700,6195599,886,886,886,886,0
20250508,094600,6195599,886,886,886,886,0
20250508,094500,6195599,886,886,886,886,26
20250508,094400,6172563,887,887,887,887,1
20250508,094300,6171676,887,887,887,887,74
20250508,094200,6106038,887,887,887,887,2
20250508,094100,6104264,885,885,885,885,0
20250508,094000,6104264,885,885,885,885,0
20250508,093900,6104264,885,887,887,885,42
20250508,093800,6067034,887,887,887,887,3
20250508,093700,6064373,887,887,887,887,0
20250508,093600,6064373,887,887,887,887,0
20250508,093500,6064373,887,887,887,887,2
20250508,093400,6062599,887,887,887,887,0
20250508,093300,6062599,887,887,887,887,0
20250508,093200,6062599,887,887,887,887,0
20250508,093100,6062599,887,887,887,887,0
20250508,093000,6062599,887,887,887,887,10
20250508,092900,6053729,887,887,887,887,0
20250508,092800,6053729,887,883,887,883,158
20250508,092700,5913855,887,887,887,887,0
20250508,092600,5913855,887,887,887,887,0
20250508,092500,5913855,887,887,887,887,2
20250508,092400,5912081,887,887,887,887,0
20250508,092300,5912081,887,887,887,887,0
20250508,092200,5912081,887,887,887,887,0
20250508,092100,5912081,887,887,887,887,3100
20250508,092000,3162381,888,888,888,888,0
20250508,091900,3162381,888,888,888,888,0
20250508,091800,3162381,888,887,888,887,2012
20250508,091700,1375774,883,883,883,883,0
20250508,091600,1375774,883,887,887,883,154
20250508,091500,1239280,887,887,887,887,0
20250508,091400,1239280,887,887,887,887,1
20250508,091300,1238393,883,883,883,883,116
20250508,091200,1135965,887,887,887,887,0
20250508,091100,1135965,887,887,887,887,1070
20250508,091000,186875,887,887,887,887,0
20250508,090900,186875,887,887,887,887,5
20250508,090800,182440,889,889,889,889,0
20250508,090700,182440,889,882,889,882,5
20250508,090600,178020,881,885,885,881,82
20250508,090500,105720,881,881,881,881,0
20250508,090400,105720,881,881,881,881,0
20250508,090300,105720,881,881,881,881,0
20250508,090200,105720,881,881,881,881,0
20250508,090100,105720,881,881,881,881,0
20250508,090000,105720,881,881,881,881,120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192400 80605468 886 886 886 886 1020
3 20250508 192300 80605468 886 886 886 886 0
4 20250508 192200 80605468 886 886 886 886 0
5 20250508 192100 80605468 886 886 886 886 0
6 20250508 192000 80605468 886 886 886 886 0
7 20250508 191900 80605468 886 886 886 886 0
8 20250508 191800 80605468 886 886 886 886 0
9 20250508 191700 80605468 886 886 886 886 0
10 20250508 191600 80605468 886 886 886 886 0
11 20250508 191500 80605468 886 886 886 886 0
12 20250508 191400 80605468 886 886 886 886 0
13 20250508 191300 80605468 886 886 886 886 0
14 20250508 191200 80605468 886 886 886 886 0
15 20250508 191100 80605468 886 886 886 886 0
16 20250508 191000 80605468 886 886 886 886 0
17 20250508 190900 80605468 886 886 886 886 0
18 20250508 190800 80605468 886 886 886 886 0
19 20250508 190700 80605468 886 886 886 886 0
20 20250508 190600 80605468 886 886 886 886 0
21 20250508 190500 80605468 886 886 886 886 0
22 20250508 190400 80605468 886 886 886 886 0
23 20250508 190300 80605468 886 886 886 886 0
24 20250508 190200 80605468 886 886 886 886 0
25 20250508 190100 80605468 886 886 886 886 0
26 20250508 190000 80605468 886 886 886 886 0
27 20250508 185900 80605468 886 886 886 886 0
28 20250508 185800 80605468 886 886 886 886 0
29 20250508 185700 80605468 886 886 886 886 0
30 20250508 185600 80605468 886 886 886 886 0
31 20250508 185500 80605468 886 886 886 886 0
32 20250508 185400 80605468 886 886 886 886 1020
33 20250508 185300 80605468 886 886 886 886 0
34 20250508 185200 80605468 886 886 886 886 0
35 20250508 185100 80605468 886 886 886 886 0
36 20250508 185000 80605468 886 886 886 886 0
37 20250508 184900 80605468 886 886 886 886 0
38 20250508 184800 80605468 886 886 886 886 0
39 20250508 184700 80605468 886 886 886 886 0
40 20250508 184600 80605468 886 886 886 886 0
41 20250508 184500 80605468 886 886 886 886 0
42 20250508 184400 80605468 886 886 886 886 0
43 20250508 184300 80605468 886 886 886 886 0
44 20250508 184200 80605468 886 886 886 886 0
45 20250508 184100 80605468 886 886 886 886 0
46 20250508 184000 80605468 886 886 886 886 0
47 20250508 183900 80605468 886 886 886 886 0
48 20250508 183800 80605468 886 886 886 886 0
49 20250508 183700 80605468 886 886 886 886 0
50 20250508 183600 80605468 886 886 886 886 0
51 20250508 183500 80605468 886 886 886 886 0
52 20250508 183400 80605468 886 886 886 886 0
53 20250508 183300 80605468 886 886 886 886 0
54 20250508 183200 80605468 886 886 886 886 0
55 20250508 183100 80605468 886 886 886 886 0
56 20250508 183000 80605468 886 886 886 886 0
57 20250508 182900 80605468 886 886 886 886 0
58 20250508 182800 80605468 886 886 886 886 0
59 20250508 182700 80605468 886 886 886 886 0
60 20250508 182600 80605468 886 886 886 886 0
61 20250508 182500 80605468 886 886 886 886 0
62 20250508 182400 80605468 886 886 886 886 1020
63 20250508 182300 80605468 886 886 886 886 0
64 20250508 182200 80605468 886 886 886 886 0
65 20250508 182100 80605468 886 886 886 886 0
66 20250508 182000 80605468 886 886 886 886 0
67 20250508 181900 80605468 886 886 886 886 0
68 20250508 181800 80605468 886 886 886 886 0
69 20250508 181700 80605468 886 886 886 886 0
70 20250508 181600 80605468 886 886 886 886 0
71 20250508 181500 80605468 886 886 886 886 0
72 20250508 181400 80605468 886 886 886 886 0
73 20250508 181300 80605468 886 886 886 886 0
74 20250508 181200 80605468 886 886 886 886 0
75 20250508 181100 80605468 886 886 886 886 0
76 20250508 181000 80605468 886 886 886 886 0
77 20250508 180900 80605468 886 886 886 886 0
78 20250508 180800 80605468 886 886 886 886 0
79 20250508 180700 80605468 886 886 886 886 0
80 20250508 180600 80605468 886 886 886 886 0
81 20250508 180500 80605468 886 886 886 886 0
82 20250508 180400 80605468 886 886 886 886 0
83 20250508 180300 80605468 886 886 886 886 0
84 20250508 180200 80605468 886 886 886 886 0
85 20250508 180100 80605468 886 886 886 886 0
86 20250508 180000 80605468 886 886 886 886 0
87 20250508 175900 80605468 886 886 886 886 0
88 20250508 175800 80605468 886 886 886 886 0
89 20250508 175700 80605468 886 886 886 886 0
90 20250508 175600 80605468 886 886 886 886 0
91 20250508 175500 80605468 886 886 886 886 0
92 20250508 175400 80605468 886 886 886 886 1020
93 20250508 175300 80605468 886 886 886 886 0
94 20250508 175200 80605468 886 886 886 886 0
95 20250508 175100 80605468 886 886 886 886 0
96 20250508 175000 80605468 886 886 886 886 0
97 20250508 174900 80605468 886 886 886 886 0
98 20250508 174800 80605468 886 886 886 886 0
99 20250508 174700 80605468 886 886 886 886 0
100 20250508 174600 80605468 886 886 886 886 0
101 20250508 174500 80605468 886 886 886 886 0
102 20250508 174400 80605468 886 886 886 886 0
103 20250508 174300 80605468 886 886 886 886 0
104 20250508 174200 80605468 886 886 886 886 0
105 20250508 174100 80605468 886 886 886 886 0
106 20250508 174000 80605468 886 886 886 886 0
107 20250508 173900 80605468 886 886 886 886 0
108 20250508 173800 80605468 886 886 886 886 0
109 20250508 173700 80605468 886 886 886 886 0
110 20250508 173600 80605468 886 886 886 886 0
111 20250508 173500 80605468 886 886 886 886 0
112 20250508 173400 80605468 886 886 886 886 0
113 20250508 173300 80605468 886 886 886 886 0
114 20250508 173200 80605468 886 886 886 886 0
115 20250508 173100 80605468 886 886 886 886 0
116 20250508 173000 80605468 886 886 886 886 0
117 20250508 172900 80605468 886 886 886 886 0
118 20250508 172800 80605468 886 886 886 886 0
119 20250508 172700 80605468 886 886 886 886 0
120 20250508 172600 80605468 886 886 886 886 0
121 20250508 172500 80605468 886 886 886 886 0
122 20250508 172400 80605468 886 886 886 886 1020
123 20250508 172300 80605468 886 886 886 886 0
124 20250508 172200 80605468 886 886 886 886 0
125 20250508 172100 80605468 886 886 886 886 0
126 20250508 172000 80605468 886 886 886 886 0
127 20250508 171900 80605468 886 886 886 886 0
128 20250508 171800 80605468 886 886 886 886 0
129 20250508 171700 80605468 886 886 886 886 0
130 20250508 171600 80605468 886 886 886 886 0
131 20250508 171500 80605468 886 886 886 886 0
132 20250508 171400 80605468 886 886 886 886 0
133 20250508 171300 80605468 886 886 886 886 0
134 20250508 171200 80605468 886 886 886 886 0
135 20250508 171100 80605468 886 886 886 886 0
136 20250508 171000 80605468 886 886 886 886 0
137 20250508 170900 80605468 886 886 886 886 0
138 20250508 170800 80605468 886 886 886 886 0
139 20250508 170700 80605468 886 886 886 886 0
140 20250508 170600 80605468 886 886 886 886 0
141 20250508 170500 80605468 886 886 886 886 0
142 20250508 170400 80605468 886 886 886 886 0
143 20250508 170300 80605468 886 886 886 886 0
144 20250508 170200 80605468 886 886 886 886 0
145 20250508 170100 80605468 886 886 886 886 0
146 20250508 170000 80605468 886 886 886 886 0
147 20250508 165900 80605468 886 886 886 886 0
148 20250508 165800 80605468 886 886 886 886 0
149 20250508 165700 80605468 886 886 886 886 0
150 20250508 165600 80605468 886 886 886 886 0
151 20250508 165500 80605468 886 886 886 886 0
152 20250508 165400 80605468 886 886 886 886 1020
153 20250508 165300 80605468 886 886 886 886 0
154 20250508 165200 80605468 886 886 886 886 0
155 20250508 165100 80605468 886 886 886 886 0
156 20250508 165000 80605468 886 886 886 886 0
157 20250508 164900 80605468 886 886 886 886 0
158 20250508 164800 80605468 886 886 886 886 0
159 20250508 164700 80605468 886 886 886 886 0
160 20250508 164600 80605468 886 886 886 886 0
161 20250508 164500 80605468 886 886 886 886 0
162 20250508 164400 80605468 886 886 886 886 0
163 20250508 164300 80605468 886 886 886 886 0
164 20250508 164200 80605468 886 886 886 886 0
165 20250508 164100 80605468 886 886 886 886 0
166 20250508 164000 80605468 886 886 886 886 0
167 20250508 163900 80605468 886 886 886 886 0
168 20250508 163800 80605468 886 886 886 886 0
169 20250508 163700 80605468 886 886 886 886 0
170 20250508 163600 80605468 886 886 886 886 0
171 20250508 163500 80605468 886 886 886 886 0
172 20250508 163400 80605468 886 886 886 886 0
173 20250508 163300 80605468 886 886 886 886 0
174 20250508 163200 80605468 886 886 886 886 0
175 20250508 163100 80605468 886 886 886 886 0
176 20250508 163000 80605468 886 886 886 886 0
177 20250508 162900 80605468 886 886 886 886 0
178 20250508 162800 80605468 886 886 886 886 0
179 20250508 162700 80605468 886 886 886 886 0
180 20250508 162600 80605468 886 886 886 886 0
181 20250508 162500 80605468 886 886 886 886 0
182 20250508 162400 80605468 886 886 886 886 1020
183 20250508 162300 80605468 886 886 886 886 0
184 20250508 162200 80605468 886 886 886 886 0
185 20250508 162100 80605468 886 886 886 886 0
186 20250508 162000 80605468 886 886 886 886 0
187 20250508 161900 80605468 886 886 886 886 0
188 20250508 161800 80605468 886 886 886 886 0
189 20250508 161700 80605468 886 886 886 886 0
190 20250508 161600 80605468 886 886 886 886 0
191 20250508 161500 80605468 886 886 886 886 0
192 20250508 161400 80605468 886 886 886 886 0
193 20250508 161300 80605468 886 886 886 886 0
194 20250508 161200 80605468 886 886 886 886 0
195 20250508 161100 80605468 886 886 886 886 0
196 20250508 161000 80605468 886 886 886 886 0
197 20250508 160900 80605468 886 886 886 886 0
198 20250508 160800 80605468 886 886 886 886 0
199 20250508 160700 80605468 886 886 886 886 0
200 20250508 160600 80605468 886 886 886 886 0
201 20250508 160500 80605468 886 886 886 886 0
202 20250508 160400 80605468 886 886 886 886 0
203 20250508 160300 80605468 886 886 886 886 0
204 20250508 160200 80605468 886 886 886 886 0
205 20250508 160100 80605468 886 886 886 886 0
206 20250508 160000 80605468 886 886 886 886 0
207 20250508 155900 80605468 886 886 886 886 0
208 20250508 155800 80605468 886 886 886 886 0
209 20250508 155700 80605468 886 886 886 886 0
210 20250508 155600 80605468 886 886 886 886 0
211 20250508 155500 80605468 886 886 886 886 0
212 20250508 155400 80605468 886 886 886 886 1020
213 20250508 155300 80605468 886 886 886 886 0
214 20250508 155200 80605468 886 886 886 886 0
215 20250508 155100 80605468 886 886 886 886 0
216 20250508 155000 80605468 886 886 886 886 0
217 20250508 154900 80605468 886 886 886 886 0
218 20250508 154800 80605468 886 886 886 886 0
219 20250508 154700 80605468 886 886 886 886 0
220 20250508 154600 80605468 886 886 886 886 0
221 20250508 154500 80605468 886 886 886 886 0
222 20250508 154400 80605468 886 886 886 886 0
223 20250508 154300 80605468 886 886 886 886 0
224 20250508 154200 80605468 886 886 886 886 0
225 20250508 154100 80605468 886 886 886 886 0
226 20250508 154000 80605468 886 886 886 886 0
227 20250508 153900 80605468 886 886 886 886 0
228 20250508 153800 80605468 886 886 886 886 0
229 20250508 153700 80605468 886 886 886 886 0
230 20250508 153600 80605468 886 886 886 886 0
231 20250508 153500 80605468 886 886 886 886 0
232 20250508 153400 80605468 886 886 886 886 0
233 20250508 153300 80605468 886 886 886 886 0
234 20250508 153200 80605468 886 886 886 886 0
235 20250508 153100 80605468 886 886 886 886 0
236 20250508 153000 80605468 886 886 886 886 1020
237 20250508 152900 79701748 885 885 885 885 0
238 20250508 152800 79701748 885 885 885 885 0
239 20250508 152700 79701748 885 885 885 885 0
240 20250508 152600 79701748 885 885 885 885 0
241 20250508 152500 79701748 885 885 885 885 0
242 20250508 152400 79701748 885 885 885 885 0
243 20250508 152300 79701748 885 885 885 885 0
244 20250508 152200 79701748 885 885 885 885 0
245 20250508 152100 79701748 885 885 885 885 0
246 20250508 152000 79701748 885 885 885 885 0
247 20250508 151900 79701748 885 885 885 885 27
248 20250508 151800 79677853 885 885 885 885 16
249 20250508 151700 79663693 885 885 885 885 0
250 20250508 151600 79663693 885 885 885 885 0
251 20250508 151500 79663693 885 885 885 885 0
252 20250508 151400 79663693 885 885 885 885 0
253 20250508 151300 79663693 885 885 885 885 1
254 20250508 151200 79662808 882 882 882 882 282
255 20250508 151100 79414084 882 882 882 882 0
256 20250508 151000 79414084 882 882 882 882 400
257 20250508 150900 79061284 882 882 882 882 76
258 20250508 150800 78994252 882 883 883 882 247
259 20250508 150700 78776326 884 884 884 884 2
260 20250508 150600 78774558 884 884 884 884 351
261 20250508 150500 78464274 885 885 885 885 0
262 20250508 150400 78464274 885 885 885 885 52
263 20250508 150300 78418254 884 884 884 884 6
264 20250508 150200 78412950 885 885 885 885 90
265 20250508 150100 78333300 884 884 884 884 1200
266 20250508 150000 77272500 885 885 885 885 0
267 20250508 145900 77272500 885 885 885 885 1343
268 20250508 145800 76083945 885 885 885 885 2
269 20250508 145700 76082175 884 884 884 884 360
270 20250508 145600 75763935 885 885 885 885 0
271 20250508 145500 75763935 885 885 885 885 1
272 20250508 145400 75763050 885 885 885 885 0
273 20250508 145300 75763050 885 885 885 885 2
274 20250508 145200 75761280 885 885 885 885 282
275 20250508 145100 75511710 884 884 884 884 0
276 20250508 145000 75511710 884 884 884 884 0
277 20250508 144900 75511710 884 884 884 884 800
278 20250508 144800 74804510 884 884 884 884 0
279 20250508 144700 74804510 884 885 885 884 248
280 20250508 144600 74585100 885 885 885 885 386
281 20250508 144500 74243490 885 885 885 885 0
282 20250508 144400 74243490 885 884 885 884 851
283 20250508 144300 73490360 885 885 885 885 0
284 20250508 144200 73490360 885 885 885 885 0
285 20250508 144100 73490360 885 885 885 885 100
286 20250508 144000 73401860 885 885 885 885 300
287 20250508 143900 73136360 886 886 886 886 0
288 20250508 143800 73136360 886 886 886 886 0
289 20250508 143700 73136360 886 886 886 886 501
290 20250508 143600 72692474 886 886 886 886 442
291 20250508 143500 72300862 886 886 886 886 0
292 20250508 143400 72300862 886 886 886 886 0
293 20250508 143300 72300862 886 886 886 886 0
294 20250508 143200 72300862 886 885 886 885 4085
295 20250508 143100 68685288 885 885 885 885 0
296 20250508 143000 68685288 885 885 885 885 1000
297 20250508 142900 67800288 885 885 885 885 0
298 20250508 142800 67800288 885 885 885 885 0
299 20250508 142700 67800288 885 885 885 885 1
300 20250508 142600 67799403 884 884 884 884 0
301 20250508 142500 67799403 884 884 884 884 0
302 20250508 142400 67799403 884 884 884 884 0
303 20250508 142300 67799403 884 884 884 884 400
304 20250508 142200 67445803 885 885 885 885 0
305 20250508 142100 67445803 885 885 885 885 0
306 20250508 142000 67445803 885 885 885 885 15
307 20250508 141900 67432528 885 885 885 885 0
308 20250508 141800 67432528 885 885 885 885 0
309 20250508 141700 67432528 885 885 885 885 1
310 20250508 141600 67431643 885 885 885 885 0
311 20250508 141500 67431643 885 885 885 885 0
312 20250508 141400 67431643 885 885 885 885 0
313 20250508 141300 67431643 885 885 885 885 1
314 20250508 141200 67430758 885 885 885 885 0
315 20250508 141100 67430758 885 885 885 885 0
316 20250508 141000 67430758 885 885 885 885 448
317 20250508 140900 67034278 885 885 885 885 1
318 20250508 140800 67033393 885 885 885 885 0
319 20250508 140700 67033393 885 885 885 885 1
320 20250508 140600 67032508 882 882 882 882 10
321 20250508 140500 67023688 884 884 884 884 0
322 20250508 140400 67023688 884 884 884 884 0
323 20250508 140300 67023688 884 884 884 884 79
324 20250508 140200 66953852 884 884 884 884 1112
325 20250508 140100 65970844 884 884 884 884 208
326 20250508 140000 65786972 884 884 884 879 7048
327 20250508 135900 59580139 884 884 884 884 719
328 20250508 135800 58944543 884 884 884 884 0
329 20250508 135700 58944543 884 884 884 884 0
330 20250508 135600 58944543 884 884 884 884 569
331 20250508 135500 58441547 885 885 885 885 2
332 20250508 135400 58439777 885 885 885 885 12
333 20250508 135300 58429157 884 884 884 884 0
334 20250508 135200 58429157 884 884 884 884 0
335 20250508 135100 58429157 884 884 884 884 0
336 20250508 135000 58429157 884 884 884 884 0
337 20250508 134900 58429157 884 884 884 884 0
338 20250508 134800 58429157 884 884 884 884 0
339 20250508 134700 58429157 884 884 884 884 0
340 20250508 134600 58429157 884 884 884 884 3
341 20250508 134500 58426505 884 884 884 884 0
342 20250508 134400 58426505 884 884 884 884 0
343 20250508 134300 58426505 884 884 884 884 0
344 20250508 134200 58426505 884 884 884 884 1
345 20250508 134100 58425621 884 884 884 884 0
346 20250508 134000 58425621 884 884 884 884 0
347 20250508 133900 58425621 884 884 884 884 0
348 20250508 133800 58425621 884 884 884 884 0
349 20250508 133700 58425621 884 884 884 884 31
350 20250508 133600 58398217 883 883 883 883 0
351 20250508 133500 58398217 883 883 883 883 94
352 20250508 133400 58315215 883 883 883 883 0
353 20250508 133300 58315215 883 883 883 883 6
354 20250508 133200 58309917 883 884 884 883 1001
355 20250508 133100 57426033 883 883 883 883 10
356 20250508 133000 57417203 883 884 884 883 39
357 20250508 132900 57382764 884 884 884 884 25
358 20250508 132800 57360664 884 884 884 884 1
359 20250508 132700 57359780 884 884 884 884 12
360 20250508 132600 57349172 884 884 884 884 0
361 20250508 132500 57349172 884 884 884 884 0
362 20250508 132400 57349172 884 884 884 884 0
363 20250508 132300 57349172 884 884 884 884 1
364 20250508 132200 57348288 884 884 884 884 0
365 20250508 132100 57348288 884 884 884 884 0
366 20250508 132000 57348288 884 884 884 884 0
367 20250508 131900 57348288 884 884 884 884 1
368 20250508 131800 57347404 884 884 884 884 5
369 20250508 131700 57342984 884 884 884 884 0
370 20250508 131600 57342984 884 884 884 884 0
371 20250508 131500 57342984 884 883 884 882 61
372 20250508 131400 57289166 884 884 884 884 2
373 20250508 131300 57287398 884 884 884 884 34
374 20250508 131200 57257342 882 882 882 882 0
375 20250508 131100 57257342 882 882 882 882 140
376 20250508 131000 57133862 882 881 882 881 9358
377 20250508 130900 48888362 881 881 881 881 0
378 20250508 130800 48888362 881 881 881 881 12
379 20250508 130700 48877790 881 881 881 881 0
380 20250508 130600 48877790 881 881 881 881 46
381 20250508 130500 48837264 881 881 881 881 12
382 20250508 130400 48826692 881 881 881 881 0
383 20250508 130300 48826692 881 881 881 881 1
384 20250508 130200 48825811 881 881 881 881 8
385 20250508 130100 48818763 881 881 881 881 0
386 20250508 130000 48818763 881 881 881 881 7
387 20250508 125900 48812596 881 881 881 881 0
388 20250508 125800 48812596 881 881 881 881 7
389 20250508 125700 48806429 881 881 881 881 0
390 20250508 125600 48806429 881 881 881 881 13
391 20250508 125500 48794976 881 881 881 881 2
392 20250508 125400 48793214 881 881 881 881 2
393 20250508 125300 48791452 881 881 881 881 12
394 20250508 125200 48780880 881 881 881 881 0
395 20250508 125100 48780880 881 881 881 881 0
396 20250508 125000 48780880 881 881 881 881 0
397 20250508 124900 48780880 881 881 881 881 0
398 20250508 124800 48780880 881 881 881 881 0
399 20250508 124700 48780880 881 881 881 881 0
400 20250508 124600 48780880 881 881 881 881 0
401 20250508 124500 48780880 881 881 881 881 22
402 20250508 124400 48761498 882 882 882 882 12
403 20250508 124300 48750914 882 882 882 882 0
404 20250508 124200 48750914 882 882 882 882 12
405 20250508 124100 48740330 882 882 882 882 16
406 20250508 124000 48726218 882 882 882 882 0
407 20250508 123900 48726218 882 882 882 882 0
408 20250508 123800 48726218 882 882 882 882 4
409 20250508 123700 48722690 882 882 882 882 2
410 20250508 123600 48720926 882 882 882 882 10
411 20250508 123500 48712106 882 882 882 882 1
412 20250508 123400 48711224 881 881 881 881 74
413 20250508 123300 48646030 883 883 883 883 0
414 20250508 123200 48646030 883 883 883 883 0
415 20250508 123100 48646030 883 883 883 883 4
416 20250508 123000 48642498 883 882 883 882 69
417 20250508 122900 48581638 883 884 884 883 9722
418 20250508 122800 39997106 884 884 884 884 35
419 20250508 122700 39966166 884 884 884 884 7
420 20250508 122600 39959978 884 884 884 884 1142
421 20250508 122500 38950450 884 884 884 884 6
422 20250508 122400 38945146 884 884 884 884 0
423 20250508 122300 38945146 884 884 884 884 5
424 20250508 122200 38940726 884 884 884 884 0
425 20250508 122100 38940726 884 884 884 884 12
426 20250508 122000 38930118 883 883 883 883 0
427 20250508 121900 38930118 883 883 883 883 0
428 20250508 121800 38930118 883 883 883 883 0
429 20250508 121700 38930118 883 883 883 883 0
430 20250508 121600 38930118 883 883 883 883 0
431 20250508 121500 38930118 883 883 883 883 0
432 20250508 121400 38930118 883 883 883 883 0
433 20250508 121300 38930118 883 883 883 883 0
434 20250508 121200 38930118 883 883 883 883 0
435 20250508 121100 38930118 883 883 883 883 0
436 20250508 121000 38930118 883 883 883 883 0
437 20250508 120900 38930118 883 883 883 883 0
438 20250508 120800 38930118 883 883 883 882 32
439 20250508 120700 38901886 883 883 883 883 875
440 20250508 120600 38129261 883 883 883 883 0
441 20250508 120500 38129261 883 883 883 883 111
442 20250508 120400 38031248 883 884 884 883 286
443 20250508 120300 37778709 883 883 883 883 1
444 20250508 120200 37777826 883 883 883 883 0
445 20250508 120100 37777826 883 883 883 883 0
446 20250508 120000 37777826 883 883 883 883 0
447 20250508 115900 37777826 883 883 883 883 0
448 20250508 115800 37777826 883 884 884 883 22
449 20250508 115700 37758388 884 884 884 884 0
450 20250508 115600 37758388 884 884 884 884 0
451 20250508 115500 37758388 884 884 884 884 0
452 20250508 115400 37758388 884 884 884 884 0
453 20250508 115300 37758388 884 884 884 884 1
454 20250508 115200 37757504 883 883 883 883 0
455 20250508 115100 37757504 883 883 883 883 0
456 20250508 115000 37757504 883 883 883 882 252
457 20250508 114900 37534990 883 883 883 883 0
458 20250508 114800 37534990 883 883 883 883 0
459 20250508 114700 37534990 883 883 883 883 0
460 20250508 114600 37534990 883 883 883 883 0
461 20250508 114500 37534990 883 883 883 883 0
462 20250508 114400 37534990 883 883 883 883 0
463 20250508 114300 37534990 883 883 883 883 0
464 20250508 114200 37534990 883 883 883 883 155
465 20250508 114100 37398125 883 883 883 883 324
466 20250508 114000 37112033 883 883 883 883 0
467 20250508 113900 37112033 883 884 884 883 346
468 20250508 113800 36806331 885 885 885 885 0
469 20250508 113700 36806331 885 885 885 885 0
470 20250508 113600 36806331 885 885 885 885 0
471 20250508 113500 36806331 885 885 885 885 0
472 20250508 113400 36806331 885 885 885 885 0
473 20250508 113300 36806331 885 885 885 885 1
474 20250508 113200 36805446 884 884 884 884 370
475 20250508 113100 36478366 884 884 884 884 24
476 20250508 113000 36457150 885 885 885 885 0
477 20250508 112900 36457150 885 885 885 885 0
478 20250508 112800 36457150 885 885 885 885 0
479 20250508 112700 36457150 885 885 885 885 40
480 20250508 112600 36421750 885 885 885 885 1
481 20250508 112500 36420865 882 881 882 881 460
482 20250508 112400 36015345 882 882 882 882 0
483 20250508 112300 36015345 882 881 882 881 45
484 20250508 112200 35975699 877 877 877 877 0
485 20250508 112100 35975699 877 876 877 876 107
486 20250508 112000 35881888 880 881 881 880 13
487 20250508 111900 35870446 881 885 885 871 22785
488 20250508 111800 15961114 886 886 886 886 153
489 20250508 111700 15825556 886 886 886 886 330
490 20250508 111600 15533176 886 886 886 886 0
491 20250508 111500 15533176 886 886 886 886 0
492 20250508 111400 15533176 886 886 886 886 12
493 20250508 111300 15522544 886 886 886 886 0
494 20250508 111200 15522544 886 886 886 886 0
495 20250508 111100 15522544 886 886 886 886 12
496 20250508 111000 15511912 886 886 886 886 0
497 20250508 110900 15511912 886 886 886 886 0
498 20250508 110800 15511912 886 886 886 886 0
499 20250508 110700 15511912 886 886 886 886 0
500 20250508 110600 15511912 886 886 886 886 12
501 20250508 110500 15501280 886 886 886 886 0
502 20250508 110400 15501280 886 886 886 886 0
503 20250508 110300 15501280 886 886 886 886 12
504 20250508 110200 15490648 886 886 886 886 0
505 20250508 110100 15490648 886 886 886 886 0
506 20250508 110000 15490648 886 886 886 886 12
507 20250508 105900 15480016 886 886 886 886 0
508 20250508 105800 15480016 886 886 886 886 0
509 20250508 105700 15480016 886 886 886 886 12
510 20250508 105600 15469384 884 884 884 884 0
511 20250508 105500 15469384 884 884 884 884 0
512 20250508 105400 15469384 884 884 884 884 0
513 20250508 105300 15469384 884 885 885 884 169
514 20250508 105200 15319987 886 886 886 886 0
515 20250508 105100 15319987 886 886 886 886 0
516 20250508 105000 15319987 886 886 886 886 12
517 20250508 104900 15309355 884 884 884 884 0
518 20250508 104800 15309355 884 884 884 884 0
519 20250508 104700 15309355 884 884 884 884 0
520 20250508 104600 15309355 884 884 884 884 0
521 20250508 104500 15309355 884 884 884 884 0
522 20250508 104400 15309355 884 884 884 884 13
523 20250508 104300 15297863 885 885 885 885 249
524 20250508 104200 15077498 884 884 884 884 286
525 20250508 104100 14824674 884 884 884 884 127
526 20250508 104000 14712406 887 885 887 885 1000
527 20250508 103900 13825812 885 885 885 885 6
528 20250508 103800 13820502 885 885 885 885 13
529 20250508 103700 13808997 884 884 884 884 0
530 20250508 103600 13808997 884 884 884 884 232
531 20250508 103500 13603909 884 884 884 884 5
532 20250508 103400 13599489 884 884 884 884 231
533 20250508 103300 13395285 884 884 884 884 760
534 20250508 103200 12723445 887 887 887 887 12
535 20250508 103100 12712801 884 884 884 884 0
536 20250508 103000 12712801 884 884 884 884 6
537 20250508 102900 12707497 887 887 887 887 0
538 20250508 102800 12707497 887 887 887 887 0
539 20250508 102700 12707497 887 887 887 887 12
540 20250508 102600 12696853 887 887 887 887 0
541 20250508 102500 12696853 887 887 887 887 0
542 20250508 102400 12696853 887 887 887 887 0
543 20250508 102300 12696853 887 886 887 886 30
544 20250508 102200 12670253 886 884 886 884 23
545 20250508 102100 12649919 887 887 887 887 0
546 20250508 102000 12649919 887 887 887 887 0
547 20250508 101900 12649919 887 887 887 887 0
548 20250508 101800 12649919 887 887 887 887 0
549 20250508 101700 12649919 887 887 887 887 0
550 20250508 101600 12649919 887 887 887 887 12
551 20250508 101500 12639275 887 887 887 887 1
552 20250508 101400 12638388 887 887 887 887 142
553 20250508 101300 12512434 887 887 887 887 162
554 20250508 101200 12368740 887 887 887 887 12
555 20250508 101100 12358096 884 884 884 884 1
556 20250508 101000 12357212 887 887 887 887 61
557 20250508 100900 12303105 887 887 887 887 497
558 20250508 100800 11862266 887 887 887 887 0
559 20250508 100700 11862266 887 887 887 887 1
560 20250508 100600 11861379 887 887 887 887 1139
561 20250508 100500 10851086 887 887 887 887 0
562 20250508 100400 10851086 887 887 887 887 2572
563 20250508 100300 8569722 887 887 887 887 14
564 20250508 100200 8557304 887 887 887 887 100
565 20250508 100100 8468604 887 887 887 887 900
566 20250508 100000 7670304 887 887 887 887 12
567 20250508 095900 7659660 887 887 887 887 0
568 20250508 095800 7659660 887 887 887 887 0
569 20250508 095700 7659660 887 886 887 886 1046
570 20250508 095600 6732855 883 883 883 883 0
571 20250508 095500 6732855 883 883 883 883 1
572 20250508 095400 6731972 883 883 883 883 1
573 20250508 095300 6731089 886 886 886 886 0
574 20250508 095200 6731089 886 885 886 885 604
575 20250508 095100 6196486 887 887 887 887 0
576 20250508 095000 6196486 887 887 887 887 0
577 20250508 094900 6196486 887 887 887 887 1
578 20250508 094800 6195599 886 886 886 886 0
579 20250508 094700 6195599 886 886 886 886 0
580 20250508 094600 6195599 886 886 886 886 0
581 20250508 094500 6195599 886 886 886 886 26
582 20250508 094400 6172563 887 887 887 887 1
583 20250508 094300 6171676 887 887 887 887 74
584 20250508 094200 6106038 887 887 887 887 2
585 20250508 094100 6104264 885 885 885 885 0
586 20250508 094000 6104264 885 885 885 885 0
587 20250508 093900 6104264 885 887 887 885 42
588 20250508 093800 6067034 887 887 887 887 3
589 20250508 093700 6064373 887 887 887 887 0
590 20250508 093600 6064373 887 887 887 887 0
591 20250508 093500 6064373 887 887 887 887 2
592 20250508 093400 6062599 887 887 887 887 0
593 20250508 093300 6062599 887 887 887 887 0
594 20250508 093200 6062599 887 887 887 887 0
595 20250508 093100 6062599 887 887 887 887 0
596 20250508 093000 6062599 887 887 887 887 10
597 20250508 092900 6053729 887 887 887 887 0
598 20250508 092800 6053729 887 883 887 883 158
599 20250508 092700 5913855 887 887 887 887 0
600 20250508 092600 5913855 887 887 887 887 0
601 20250508 092500 5913855 887 887 887 887 2
602 20250508 092400 5912081 887 887 887 887 0
603 20250508 092300 5912081 887 887 887 887 0
604 20250508 092200 5912081 887 887 887 887 0
605 20250508 092100 5912081 887 887 887 887 3100
606 20250508 092000 3162381 888 888 888 888 0
607 20250508 091900 3162381 888 888 888 888 0
608 20250508 091800 3162381 888 887 888 887 2012
609 20250508 091700 1375774 883 883 883 883 0
610 20250508 091600 1375774 883 887 887 883 154
611 20250508 091500 1239280 887 887 887 887 0
612 20250508 091400 1239280 887 887 887 887 1
613 20250508 091300 1238393 883 883 883 883 116
614 20250508 091200 1135965 887 887 887 887 0
615 20250508 091100 1135965 887 887 887 887 1070
616 20250508 091000 186875 887 887 887 887 0
617 20250508 090900 186875 887 887 887 887 5
618 20250508 090800 182440 889 889 889 889 0
619 20250508 090700 182440 889 882 889 882 5
620 20250508 090600 178020 881 885 885 881 82
621 20250508 090500 105720 881 881 881 881 0
622 20250508 090400 105720 881 881 881 881 0
623 20250508 090300 105720 881 881 881 881 0
624 20250508 090200 105720 881 881 881 881 0
625 20250508 090100 105720 881 881 881 881 0
626 20250508 090000 105720 881 881 881 881 120