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

631
065420/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192900,111038381,280,280,280,280,3783
20250508,192800,111038381,280,280,280,280,0
20250508,192700,111038381,280,280,280,280,0
20250508,192600,111038381,280,280,280,280,0
20250508,192500,111038381,280,280,280,280,0
20250508,192400,111038381,280,280,280,280,0
20250508,192300,111038381,280,280,280,280,0
20250508,192200,111038381,280,280,280,280,0
20250508,192100,111038381,280,280,280,280,0
20250508,192000,111038381,280,280,280,280,0
20250508,191900,111038381,280,280,280,280,0
20250508,191800,111038381,280,280,280,280,0
20250508,191700,111038381,280,280,280,280,0
20250508,191600,111038381,280,280,280,280,0
20250508,191500,111038381,280,280,280,280,0
20250508,191400,111038381,280,280,280,280,0
20250508,191300,111038381,280,280,280,280,0
20250508,191200,111038381,280,280,280,280,0
20250508,191100,111038381,280,280,280,280,0
20250508,191000,111038381,280,280,280,280,0
20250508,190900,111038381,280,280,280,280,0
20250508,190800,111038381,280,280,280,280,0
20250508,190700,111038381,280,280,280,280,0
20250508,190600,111038381,280,280,280,280,0
20250508,190500,111038381,280,280,280,280,0
20250508,190400,111038381,280,280,280,280,0
20250508,190300,111038381,280,280,280,280,0
20250508,190200,111038381,280,280,280,280,0
20250508,190100,111038381,280,280,280,280,0
20250508,190000,111038381,280,280,280,280,0
20250508,185900,111038381,280,280,280,280,3783
20250508,185800,111038381,280,280,280,280,0
20250508,185700,111038381,280,280,280,280,0
20250508,185600,111038381,280,280,280,280,0
20250508,185500,111038381,280,280,280,280,0
20250508,185400,111038381,280,280,280,280,0
20250508,185300,111038381,280,280,280,280,0
20250508,185200,111038381,280,280,280,280,0
20250508,185100,111038381,280,280,280,280,0
20250508,185000,111038381,280,280,280,280,0
20250508,184900,111038381,280,280,280,280,0
20250508,184800,111038381,280,280,280,280,0
20250508,184700,111038381,280,280,280,280,0
20250508,184600,111038381,280,280,280,280,0
20250508,184500,111038381,280,280,280,280,0
20250508,184400,111038381,280,280,280,280,0
20250508,184300,111038381,280,280,280,280,0
20250508,184200,111038381,280,280,280,280,0
20250508,184100,111038381,280,280,280,280,0
20250508,184000,111038381,280,280,280,280,0
20250508,183900,111038381,280,280,280,280,0
20250508,183800,111038381,280,280,280,280,0
20250508,183700,111038381,280,280,280,280,0
20250508,183600,111038381,280,280,280,280,0
20250508,183500,111038381,280,280,280,280,0
20250508,183400,111038381,280,280,280,280,0
20250508,183300,111038381,280,280,280,280,0
20250508,183200,111038381,280,280,280,280,0
20250508,183100,111038381,280,280,280,280,0
20250508,183000,111038381,280,280,280,280,0
20250508,182900,111038381,280,280,280,280,3783
20250508,182800,111038381,280,280,280,280,0
20250508,182700,111038381,280,280,280,280,0
20250508,182600,111038381,280,280,280,280,0
20250508,182500,111038381,280,280,280,280,0
20250508,182400,111038381,280,280,280,280,0
20250508,182300,111038381,280,280,280,280,0
20250508,182200,111038381,280,280,280,280,0
20250508,182100,111038381,280,280,280,280,0
20250508,182000,111038381,280,280,280,280,0
20250508,181900,111038381,280,280,280,280,0
20250508,181800,111038381,280,280,280,280,0
20250508,181700,111038381,280,280,280,280,0
20250508,181600,111038381,280,280,280,280,0
20250508,181500,111038381,280,280,280,280,0
20250508,181400,111038381,280,280,280,280,0
20250508,181300,111038381,280,280,280,280,0
20250508,181200,111038381,280,280,280,280,0
20250508,181100,111038381,280,280,280,280,0
20250508,181000,111038381,280,280,280,280,0
20250508,180900,111038381,280,280,280,280,0
20250508,180800,111038381,280,280,280,280,0
20250508,180700,111038381,280,280,280,280,0
20250508,180600,111038381,280,280,280,280,0
20250508,180500,111038381,280,280,280,280,0
20250508,180400,111038381,280,280,280,280,0
20250508,180300,111038381,280,280,280,280,0
20250508,180200,111038381,280,280,280,280,0
20250508,180100,111038381,280,280,280,280,0
20250508,180000,111038381,280,280,280,280,0
20250508,175900,111038381,280,280,280,280,3783
20250508,175800,111038381,280,280,280,280,0
20250508,175700,111038381,280,280,280,280,0
20250508,175600,111038381,280,280,280,280,0
20250508,175500,111038381,280,280,280,280,0
20250508,175400,111038381,280,280,280,280,0
20250508,175300,111038381,280,280,280,280,0
20250508,175200,111038381,280,280,280,280,0
20250508,175100,111038381,280,280,280,280,0
20250508,175000,111038381,280,280,280,280,0
20250508,174900,111038381,280,280,280,280,0
20250508,174800,111038381,280,280,280,280,0
20250508,174700,111038381,280,280,280,280,0
20250508,174600,111038381,280,280,280,280,0
20250508,174500,111038381,280,280,280,280,0
20250508,174400,111038381,280,280,280,280,0
20250508,174300,111038381,280,280,280,280,0
20250508,174200,111038381,280,280,280,280,0
20250508,174100,111038381,280,280,280,280,0
20250508,174000,111038381,280,280,280,280,0
20250508,173900,111038381,280,280,280,280,0
20250508,173800,111038381,280,280,280,280,0
20250508,173700,111038381,280,280,280,280,0
20250508,173600,111038381,280,280,280,280,0
20250508,173500,111038381,280,280,280,280,0
20250508,173400,111038381,280,280,280,280,0
20250508,173300,111038381,280,280,280,280,0
20250508,173200,111038381,280,280,280,280,0
20250508,173100,111038381,280,280,280,280,0
20250508,173000,111038381,280,280,280,280,0
20250508,172900,111038381,280,280,280,280,3783
20250508,172800,111038381,280,280,280,280,0
20250508,172700,111038381,280,280,280,280,0
20250508,172600,111038381,280,280,280,280,0
20250508,172500,111038381,280,280,280,280,0
20250508,172400,111038381,280,280,280,280,0
20250508,172300,111038381,280,280,280,280,0
20250508,172200,111038381,280,280,280,280,0
20250508,172100,111038381,280,280,280,280,0
20250508,172000,111038381,280,280,280,280,0
20250508,171900,111038381,280,280,280,280,0
20250508,171800,111038381,280,280,280,280,0
20250508,171700,111038381,280,280,280,280,0
20250508,171600,111038381,280,280,280,280,0
20250508,171500,111038381,280,280,280,280,0
20250508,171400,111038381,280,280,280,280,0
20250508,171300,111038381,280,280,280,280,0
20250508,171200,111038381,280,280,280,280,0
20250508,171100,111038381,280,280,280,280,0
20250508,171000,111038381,280,280,280,280,0
20250508,170900,111038381,280,280,280,280,0
20250508,170800,111038381,280,280,280,280,0
20250508,170700,111038381,280,280,280,280,0
20250508,170600,111038381,280,280,280,280,0
20250508,170500,111038381,280,280,280,280,0
20250508,170400,111038381,280,280,280,280,0
20250508,170300,111038381,280,280,280,280,0
20250508,170200,111038381,280,280,280,280,0
20250508,170100,111038381,280,280,280,280,0
20250508,170000,111038381,280,280,280,280,0
20250508,165900,111038381,280,280,280,280,3783
20250508,165800,111038381,280,280,280,280,0
20250508,165700,111038381,280,280,280,280,0
20250508,165600,111038381,280,280,280,280,0
20250508,165500,111038381,280,280,280,280,0
20250508,165400,111038381,280,280,280,280,0
20250508,165300,111038381,280,280,280,280,0
20250508,165200,111038381,280,280,280,280,0
20250508,165100,111038381,280,280,280,280,0
20250508,165000,111038381,280,280,280,280,0
20250508,164900,111038381,280,280,280,280,0
20250508,164800,111038381,280,280,280,280,0
20250508,164700,111038381,280,280,280,280,0
20250508,164600,111038381,280,280,280,280,0
20250508,164500,111038381,280,280,280,280,0
20250508,164400,111038381,280,280,280,280,0
20250508,164300,111038381,280,280,280,280,0
20250508,164200,111038381,280,280,280,280,0
20250508,164100,111038381,280,280,280,280,0
20250508,164000,111038381,280,280,280,280,0
20250508,163900,111038381,280,280,280,280,0
20250508,163800,111038381,280,280,280,280,0
20250508,163700,111038381,280,280,280,280,0
20250508,163600,111038381,280,280,280,280,0
20250508,163500,111038381,280,280,280,280,0
20250508,163400,111038381,280,280,280,280,0
20250508,163300,111038381,280,280,280,280,0
20250508,163200,111038381,280,280,280,280,0
20250508,163100,111038381,280,280,280,280,0
20250508,163000,111038381,280,280,280,280,0
20250508,162900,111038381,280,280,280,280,3783
20250508,162800,111038381,280,280,280,280,0
20250508,162700,111038381,280,280,280,280,0
20250508,162600,111038381,280,280,280,280,0
20250508,162500,111038381,280,280,280,280,0
20250508,162400,111038381,280,280,280,280,0
20250508,162300,111038381,280,280,280,280,0
20250508,162200,111038381,280,280,280,280,0
20250508,162100,111038381,280,280,280,280,0
20250508,162000,111038381,280,280,280,280,0
20250508,161900,111038381,280,280,280,280,0
20250508,161800,111038381,280,280,280,280,0
20250508,161700,111038381,280,280,280,280,0
20250508,161600,111038381,280,280,280,280,0
20250508,161500,111038381,280,280,280,280,0
20250508,161400,111038381,280,280,280,280,0
20250508,161300,111038381,280,280,280,280,0
20250508,161200,111038381,280,280,280,280,0
20250508,161100,111038381,280,280,280,280,0
20250508,161000,111038381,280,280,280,280,0
20250508,160900,111038381,280,280,280,280,0
20250508,160800,111038381,280,280,280,280,0
20250508,160700,111038381,280,280,280,280,0
20250508,160600,111038381,280,280,280,280,0
20250508,160500,111038381,280,280,280,280,0
20250508,160400,111038381,280,280,280,280,0
20250508,160300,111038381,280,280,280,280,0
20250508,160200,111038381,280,280,280,280,0
20250508,160100,111038381,280,280,280,280,0
20250508,160000,111038381,280,280,280,280,0
20250508,155900,111038381,280,280,280,280,3783
20250508,155800,111038381,280,280,280,280,0
20250508,155700,111038381,280,280,280,280,0
20250508,155600,111038381,280,280,280,280,0
20250508,155500,111038381,280,280,280,280,0
20250508,155400,111038381,280,280,280,280,0
20250508,155300,111038381,280,280,280,280,0
20250508,155200,111038381,280,280,280,280,0
20250508,155100,111038381,280,280,280,280,0
20250508,155000,111038381,280,280,280,280,0
20250508,154900,111038381,280,280,280,280,0
20250508,154800,111038381,280,280,280,280,0
20250508,154700,111038381,280,280,280,280,0
20250508,154600,111038381,280,280,280,280,0
20250508,154500,111038381,280,280,280,280,0
20250508,154400,111038381,280,280,280,280,0
20250508,154300,111038381,280,280,280,280,0
20250508,154200,111038381,280,280,280,280,0
20250508,154100,111038381,280,280,280,280,0
20250508,154000,111038381,280,280,280,280,0
20250508,153900,111038381,280,280,280,280,0
20250508,153800,111038381,280,280,280,280,0
20250508,153700,111038381,280,280,280,280,0
20250508,153600,111038381,280,280,280,280,0
20250508,153500,111038381,280,280,280,280,0
20250508,153400,111038381,280,280,280,280,0
20250508,153300,111038381,280,280,280,280,0
20250508,153200,111038381,280,280,280,280,0
20250508,153100,111038381,280,280,280,280,0
20250508,153000,111038381,280,280,280,280,3783
20250508,152900,109979141,280,280,280,280,0
20250508,152800,109979141,280,280,280,280,0
20250508,152700,109979141,280,280,280,280,0
20250508,152600,109979141,280,280,280,280,0
20250508,152500,109979141,280,280,280,280,0
20250508,152400,109979141,280,280,280,280,0
20250508,152300,109979141,280,280,280,280,0
20250508,152200,109979141,280,280,280,280,0
20250508,152100,109979141,280,280,280,280,0
20250508,152000,109979141,280,280,280,280,0
20250508,151900,109979141,280,280,280,280,0
20250508,151800,109979141,280,280,280,280,0
20250508,151700,109979141,280,280,280,280,0
20250508,151600,109979141,280,280,280,280,0
20250508,151500,109979141,280,280,280,280,29
20250508,151400,109971021,280,280,280,280,0
20250508,151300,109971021,280,280,280,280,2000
20250508,151200,109411021,280,280,280,280,0
20250508,151100,109411021,280,280,280,280,0
20250508,151000,109411021,280,280,280,280,19
20250508,150900,109405701,280,280,280,280,0
20250508,150800,109405701,280,280,280,280,0
20250508,150700,109405701,280,280,280,280,41
20250508,150600,109394221,280,280,280,280,0
20250508,150500,109394221,280,280,280,280,8206
20250508,150400,107096541,280,280,280,280,74
20250508,150300,107075821,280,280,280,280,0
20250508,150200,107075821,280,280,280,280,0
20250508,150100,107075821,280,280,280,280,0
20250508,150000,107075821,280,280,280,280,0
20250508,145900,107075821,280,279,280,279,6968
20250508,145800,105127417,279,279,279,279,0
20250508,145700,105127417,279,279,279,279,0
20250508,145600,105127417,279,279,279,279,0
20250508,145500,105127417,279,279,279,279,29
20250508,145400,105119326,278,278,278,278,1922
20250508,145300,104585010,275,280,280,275,22073
20250508,145200,98466371,281,281,281,281,0
20250508,145100,98466371,281,280,281,280,18
20250508,145000,98461328,281,281,281,281,0
20250508,144900,98461328,281,281,281,281,0
20250508,144800,98461328,281,281,281,281,1471
20250508,144700,98047977,282,282,282,282,17
20250508,144600,98043183,281,281,281,281,0
20250508,144500,98043183,281,281,281,281,0
20250508,144400,98043183,281,281,281,281,0
20250508,144300,98043183,281,281,281,281,0
20250508,144200,98043183,281,281,281,281,0
20250508,144100,98043183,281,281,281,281,0
20250508,144000,98043183,281,281,281,281,0
20250508,143900,98043183,281,281,281,281,0
20250508,143800,98043183,281,281,281,281,0
20250508,143700,98043183,281,281,281,281,125
20250508,143600,98008058,281,281,281,281,0
20250508,143500,98008058,281,281,281,281,0
20250508,143400,98008058,281,281,281,281,0
20250508,143300,98008058,281,281,281,281,0
20250508,143200,98008058,281,281,281,281,0
20250508,143100,98008058,281,281,281,281,0
20250508,143000,98008058,281,281,281,281,130
20250508,142900,97971528,281,281,281,281,15
20250508,142800,97967313,281,281,281,281,23
20250508,142700,97960850,281,281,281,281,0
20250508,142600,97960850,281,281,281,281,200
20250508,142500,97904650,282,282,282,282,200
20250508,142400,97848250,284,284,284,284,0
20250508,142300,97848250,284,284,284,284,0
20250508,142200,97848250,284,284,284,284,0
20250508,142100,97848250,284,284,284,284,610
20250508,142000,97675010,284,281,284,281,11543
20250508,141900,94407746,281,281,281,281,2
20250508,141800,94407184,281,281,281,281,0
20250508,141700,94407184,281,279,282,279,9834
20250508,141600,91646532,279,279,279,279,0
20250508,141500,91646532,279,279,279,279,1
20250508,141400,91646253,279,279,279,279,1
20250508,141300,91645974,279,279,279,279,0
20250508,141200,91645974,279,279,279,279,18
20250508,141100,91640952,277,277,277,277,0
20250508,141000,91640952,277,277,277,277,0
20250508,140900,91640952,277,277,277,277,89
20250508,140800,91616299,277,277,277,277,0
20250508,140700,91616299,277,277,277,277,0
20250508,140600,91616299,277,277,277,277,0
20250508,140500,91616299,277,277,277,277,0
20250508,140400,91616299,277,277,277,277,0
20250508,140300,91616299,277,279,279,277,394
20250508,140200,91507159,279,279,279,279,0
20250508,140100,91507159,279,279,279,279,0
20250508,140000,91507159,279,279,279,279,0
20250508,135900,91507159,279,279,279,279,0
20250508,135800,91507159,279,279,279,279,0
20250508,135700,91507159,279,279,279,279,0
20250508,135600,91507159,279,278,279,278,57
20250508,135500,91491266,278,279,279,278,100
20250508,135400,91463416,278,278,278,278,0
20250508,135300,91463416,278,278,278,278,0
20250508,135200,91463416,278,278,278,278,0
20250508,135100,91463416,278,279,279,278,2501
20250508,135000,90765647,279,279,279,279,3000
20250508,134900,89928647,277,277,277,277,0
20250508,134800,89928647,277,277,277,277,1
20250508,134700,89928370,277,277,277,277,0
20250508,134600,89928370,277,277,277,277,0
20250508,134500,89928370,277,277,277,277,0
20250508,134400,89928370,277,277,277,277,0
20250508,134300,89928370,277,277,277,277,37
20250508,134200,89918121,278,278,278,278,4
20250508,134100,89917009,279,279,279,279,0
20250508,134000,89917009,279,279,279,279,0
20250508,133900,89917009,279,279,279,279,0
20250508,133800,89917009,279,279,279,279,225
20250508,133700,89854234,279,279,279,279,0
20250508,133600,89854234,279,279,279,279,0
20250508,133500,89854234,279,279,279,279,0
20250508,133400,89854234,279,279,279,279,6
20250508,133300,89852560,278,278,278,278,0
20250508,133200,89852560,278,278,278,278,1086
20250508,133100,89550652,279,279,279,279,0
20250508,133000,89550652,279,279,279,279,0
20250508,132900,89550652,279,279,279,279,4
20250508,132800,89549536,279,279,279,279,0
20250508,132700,89549536,279,279,279,279,0
20250508,132600,89549536,279,279,279,279,0
20250508,132500,89549536,279,279,279,279,0
20250508,132400,89549536,279,279,279,279,0
20250508,132300,89549536,279,279,279,279,0
20250508,132200,89549536,279,279,279,279,0
20250508,132100,89549536,279,279,279,279,0
20250508,132000,89549536,279,279,279,279,0
20250508,131900,89549536,279,279,279,279,0
20250508,131800,89549536,279,279,279,279,100
20250508,131700,89521636,279,279,279,279,111
20250508,131600,89490667,278,278,278,278,0
20250508,131500,89490667,278,278,278,278,0
20250508,131400,89490667,278,278,278,278,0
20250508,131300,89490667,278,278,278,278,1
20250508,131200,89490389,278,278,278,278,0
20250508,131100,89490389,278,278,278,278,100
20250508,131000,89462589,278,278,278,278,0
20250508,130900,89462589,278,278,278,278,0
20250508,130800,89462589,278,278,278,278,0
20250508,130700,89462589,278,278,278,278,0
20250508,130600,89462589,278,278,278,278,839
20250508,130500,89229347,278,278,278,278,44
20250508,130400,89217115,278,278,278,278,0
20250508,130300,89217115,278,277,278,277,2342
20250508,130200,88568261,278,278,278,278,0
20250508,130100,88568261,278,278,278,278,0
20250508,130000,88568261,278,278,278,278,2997
20250508,125900,87735095,279,279,279,279,103
20250508,125800,87706358,279,279,279,279,0
20250508,125700,87706358,279,279,279,279,0
20250508,125600,87706358,279,279,279,279,1000
20250508,125500,87427358,279,279,279,279,0
20250508,125400,87427358,279,279,279,279,397
20250508,125300,87316595,279,279,279,279,0
20250508,125200,87316595,279,279,279,279,0
20250508,125100,87316595,279,279,279,279,0
20250508,125000,87316595,279,279,279,279,0
20250508,124900,87316595,279,279,279,279,0
20250508,124800,87316595,279,279,279,279,3216
20250508,124700,86419331,280,280,280,280,0
20250508,124600,86419331,280,280,280,280,0
20250508,124500,86419331,280,280,280,280,0
20250508,124400,86419331,280,280,280,280,0
20250508,124300,86419331,280,280,280,280,0
20250508,124200,86419331,280,280,280,280,0
20250508,124100,86419331,280,280,280,280,0
20250508,124000,86419331,280,280,280,280,0
20250508,123900,86419331,280,280,280,280,0
20250508,123800,86419331,280,280,280,280,74
20250508,123700,86398611,280,280,280,280,55
20250508,123600,86383211,280,280,280,280,0
20250508,123500,86383211,280,280,280,280,0
20250508,123400,86383211,280,280,280,280,0
20250508,123300,86383211,280,280,280,280,0
20250508,123200,86383211,280,280,280,280,0
20250508,123100,86383211,280,280,280,280,0
20250508,123000,86383211,280,280,280,280,10
20250508,122900,86380411,280,280,280,280,1
20250508,122800,86380131,281,281,281,281,0
20250508,122700,86380131,281,281,281,281,0
20250508,122600,86380131,281,281,281,281,0
20250508,122500,86380131,281,281,281,281,200
20250508,122400,86323931,282,282,282,282,84
20250508,122300,86300243,279,279,279,279,0
20250508,122200,86300243,279,279,279,279,0
20250508,122100,86300243,279,279,279,279,526
20250508,122000,86153489,278,279,279,278,2610
20250508,121900,85426835,283,283,283,283,0
20250508,121800,85426835,283,283,283,283,0
20250508,121700,85426835,283,283,283,283,98
20250508,121600,85399101,283,283,283,283,0
20250508,121500,85399101,283,280,283,280,5697
20250508,121400,83800941,280,280,280,280,100
20250508,121300,83772941,280,279,280,279,1000
20250508,121200,83493862,279,279,279,279,3000
20250508,121100,82656862,279,279,279,279,180
20250508,121000,82606642,279,279,279,279,0
20250508,120900,82606642,279,279,279,279,0
20250508,120800,82606642,279,279,279,279,0
20250508,120700,82606642,279,278,279,278,10000
20250508,120600,79817018,278,278,278,278,0
20250508,120500,79817018,278,277,278,277,4000
20250508,120400,78705653,277,277,277,277,0
20250508,120300,78705653,277,277,277,277,620
20250508,120200,78533913,277,277,277,277,0
20250508,120100,78533913,277,277,277,277,0
20250508,120000,78533913,277,278,278,277,8
20250508,115900,78531691,279,277,279,277,6762
20250508,115800,76645815,276,276,276,276,78
20250508,115700,76624287,277,277,277,277,0
20250508,115600,76624287,277,277,277,277,30
20250508,115500,76615977,277,277,277,277,10
20250508,115400,76613207,275,275,275,275,0
20250508,115300,76613207,275,275,275,275,0
20250508,115200,76613207,275,275,275,275,0
20250508,115100,76613207,275,275,275,275,1011
20250508,115000,76335182,275,275,275,275,0
20250508,114900,76335182,275,279,279,275,77100
20250508,114800,55084985,281,281,281,281,1
20250508,114700,55084704,281,281,281,281,0
20250508,114600,55084704,281,281,281,281,0
20250508,114500,55084704,281,281,281,281,0
20250508,114400,55084704,281,281,281,281,0
20250508,114300,55084704,281,281,281,281,35
20250508,114200,55074869,281,281,281,281,4800
20250508,114100,53726069,280,281,281,280,2
20250508,114000,53725508,281,281,281,281,5
20250508,113900,53724103,282,282,282,282,0
20250508,113800,53724103,282,279,282,279,1718
20250508,113700,53240455,279,279,279,279,0
20250508,113600,53240455,279,279,279,279,5
20250508,113500,53239060,279,279,279,279,103
20250508,113400,53210323,279,279,279,279,0
20250508,113300,53210323,279,279,279,279,124
20250508,113200,53175727,279,279,279,279,0
20250508,113100,53175727,279,279,279,279,0
20250508,113000,53175727,279,279,279,279,0
20250508,112900,53175727,279,279,279,279,3699
20250508,112800,52143706,279,280,280,279,6
20250508,112700,52142031,279,279,279,279,0
20250508,112600,52142031,279,279,279,279,0
20250508,112500,52142031,279,279,279,279,0
20250508,112400,52142031,279,279,279,279,0
20250508,112300,52142031,279,279,279,279,0
20250508,112200,52142031,279,279,279,279,0
20250508,112100,52142031,279,279,279,279,0
20250508,112000,52142031,279,279,279,279,0
20250508,111900,52142031,279,279,279,279,0
20250508,111800,52142031,279,279,279,279,60
20250508,111700,52125291,280,280,280,280,0
20250508,111600,52125291,280,280,280,280,0
20250508,111500,52125291,280,280,280,280,0
20250508,111400,52125291,280,280,280,280,0
20250508,111300,52125291,280,280,280,280,0
20250508,111200,52125291,280,280,280,280,0
20250508,111100,52125291,280,281,281,280,7861
20250508,111000,49922824,281,281,281,281,0
20250508,110900,49922824,281,281,281,281,0
20250508,110800,49922824,281,281,281,281,22
20250508,110700,49916642,281,281,281,281,0
20250508,110600,49916642,281,281,281,281,50
20250508,110500,49902592,281,281,281,281,0
20250508,110400,49902592,281,281,281,281,0
20250508,110300,49902592,281,283,283,281,4036
20250508,110200,48768152,284,284,284,284,0
20250508,110100,48768152,284,284,284,284,0
20250508,110000,48768152,284,284,284,284,0
20250508,105900,48768152,284,284,284,284,92
20250508,105800,48742024,284,284,285,284,4775
20250508,105700,47383998,284,282,284,282,2248
20250508,105600,46747334,280,280,280,280,1902
20250508,105500,46214774,280,280,280,280,1
20250508,105400,46214494,281,280,281,280,8818
20250508,105300,43743654,281,283,283,281,2794
20250508,105200,42957310,283,283,283,283,417
20250508,105100,42839299,281,281,281,281,0
20250508,105000,42839299,281,281,281,281,0
20250508,104900,42839299,281,281,281,281,0
20250508,104800,42839299,281,281,281,281,0
20250508,104700,42839299,281,281,281,281,0
20250508,104600,42839299,281,281,281,281,0
20250508,104500,42839299,281,281,281,281,300
20250508,104400,42754999,282,282,282,282,0
20250508,104300,42754999,282,282,282,282,170
20250508,104200,42707059,282,282,282,282,1
20250508,104100,42706777,282,282,282,282,0
20250508,104000,42706777,282,282,282,282,1011
20250508,103900,42421675,282,282,282,282,0
20250508,103800,42421675,282,282,282,282,0
20250508,103700,42421675,282,281,282,281,1322
20250508,103600,42049193,280,280,280,280,0
20250508,103500,42049193,280,281,281,280,6031
20250508,103400,40355833,282,282,282,282,0
20250508,103300,40355833,282,282,282,282,0
20250508,103200,40355833,282,282,282,282,1
20250508,103100,40355551,281,281,281,281,0
20250508,103000,40355551,281,281,281,281,0
20250508,102900,40355551,281,281,281,281,0
20250508,102800,40355551,281,281,281,281,0
20250508,102700,40355551,281,281,281,281,0
20250508,102600,40355551,281,281,281,281,1
20250508,102500,40355270,284,284,284,284,0
20250508,102400,40355270,284,284,284,284,0
20250508,102300,40355270,284,284,284,284,0
20250508,102200,40355270,284,284,284,284,0
20250508,102100,40355270,284,284,284,284,0
20250508,102000,40355270,284,284,284,284,0
20250508,101900,40355270,284,284,284,284,0
20250508,101800,40355270,284,284,284,284,200
20250508,101700,40298470,284,284,284,284,0
20250508,101600,40298470,284,284,284,284,0
20250508,101500,40298470,284,284,284,284,11
20250508,101400,40295346,285,285,285,285,2
20250508,101300,40294776,282,283,283,282,4504
20250508,101200,39023944,284,284,284,284,19
20250508,101100,39018548,284,284,284,284,12
20250508,101000,39015140,285,285,285,285,2
20250508,100900,39014570,283,283,283,283,2
20250508,100800,39014004,285,285,285,283,23
20250508,100700,39007479,285,285,285,285,166
20250508,100600,38960169,285,285,285,285,0
20250508,100500,38960169,285,285,285,285,0
20250508,100400,38960169,285,285,285,285,0
20250508,100300,38960169,285,285,285,285,0
20250508,100200,38960169,285,283,285,283,25
20250508,100100,38953066,283,283,283,283,5
20250508,100000,38951651,283,283,283,283,0
20250508,095900,38951651,283,283,283,283,0
20250508,095800,38951651,283,282,283,282,4
20250508,095700,38950520,283,283,283,283,4
20250508,095600,38949388,283,285,285,283,4
20250508,095500,38948251,286,284,286,284,2500
20250508,095400,38234709,282,282,282,282,113
20250508,095300,38202843,285,285,285,285,34
20250508,095200,38193153,286,286,286,286,0
20250508,095100,38193153,286,282,286,282,12283
20250508,095000,34702910,280,280,280,280,5
20250508,094900,34701510,283,283,283,283,15
20250508,094800,34697265,283,283,283,283,16
20250508,094700,34692737,284,283,284,283,10002
20250508,094600,31852734,282,282,282,282,0
20250508,094500,31852734,282,282,284,282,10233
20250508,094400,28954160,283,281,284,280,10384
20250508,094300,26015992,281,281,281,281,477
20250508,094200,25881955,280,281,282,280,2092
20250508,094100,25294172,281,280,281,280,23886
20250508,094000,18605989,280,280,280,280,7143
20250508,093900,16605949,280,280,280,280,1
20250508,093800,16605669,279,279,279,279,1000
20250508,093700,16326669,280,280,280,280,1000
20250508,093600,16046669,278,278,278,278,0
20250508,093500,16046669,278,278,278,278,0
20250508,093400,16046669,278,280,280,278,848
20250508,093300,15810227,280,280,280,280,7142
20250508,093200,13810467,280,279,280,278,5121
20250508,093100,12381809,278,278,278,278,125
20250508,093000,12347059,278,277,278,277,150
20250508,092900,12305361,277,277,277,277,0
20250508,092800,12305361,277,277,277,277,70
20250508,092700,12285971,278,278,278,278,1011
20250508,092600,12004913,277,277,277,277,0
20250508,092500,12004913,277,277,277,277,0
20250508,092400,12004913,277,277,277,277,0
20250508,092300,12004913,277,277,277,277,0
20250508,092200,12004913,277,277,277,277,28
20250508,092100,11997157,277,277,277,277,9638
20250508,092000,9327431,278,278,278,278,1
20250508,091900,9327153,277,277,277,277,1500
20250508,091800,8911653,277,278,278,277,1684
20250508,091700,8444951,277,277,277,277,0
20250508,091600,8444951,277,277,277,277,0
20250508,091500,8444951,277,278,278,277,722
20250508,091400,8244238,278,278,278,278,1
20250508,091300,8243960,278,278,278,278,50
20250508,091200,8230060,276,276,278,276,739
20250508,091100,8025896,276,276,276,276,400
20250508,091000,7915496,276,276,276,276,5421
20250508,090900,6419300,276,278,279,276,1024
20250508,090800,6134127,276,276,276,276,0
20250508,090700,6134127,276,276,276,276,1796
20250508,090600,5638431,276,278,278,276,7739
20250508,090500,3502141,280,280,280,280,22
20250508,090400,3495981,280,280,280,280,4
20250508,090300,3494861,277,277,277,277,0
20250508,090200,3494861,277,279,279,277,3561
20250508,090100,2504880,280,280,280,280,0
20250508,090000,2504880,280,280,280,280,8946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192900 111038381 280 280 280 280 3783
3 20250508 192800 111038381 280 280 280 280 0
4 20250508 192700 111038381 280 280 280 280 0
5 20250508 192600 111038381 280 280 280 280 0
6 20250508 192500 111038381 280 280 280 280 0
7 20250508 192400 111038381 280 280 280 280 0
8 20250508 192300 111038381 280 280 280 280 0
9 20250508 192200 111038381 280 280 280 280 0
10 20250508 192100 111038381 280 280 280 280 0
11 20250508 192000 111038381 280 280 280 280 0
12 20250508 191900 111038381 280 280 280 280 0
13 20250508 191800 111038381 280 280 280 280 0
14 20250508 191700 111038381 280 280 280 280 0
15 20250508 191600 111038381 280 280 280 280 0
16 20250508 191500 111038381 280 280 280 280 0
17 20250508 191400 111038381 280 280 280 280 0
18 20250508 191300 111038381 280 280 280 280 0
19 20250508 191200 111038381 280 280 280 280 0
20 20250508 191100 111038381 280 280 280 280 0
21 20250508 191000 111038381 280 280 280 280 0
22 20250508 190900 111038381 280 280 280 280 0
23 20250508 190800 111038381 280 280 280 280 0
24 20250508 190700 111038381 280 280 280 280 0
25 20250508 190600 111038381 280 280 280 280 0
26 20250508 190500 111038381 280 280 280 280 0
27 20250508 190400 111038381 280 280 280 280 0
28 20250508 190300 111038381 280 280 280 280 0
29 20250508 190200 111038381 280 280 280 280 0
30 20250508 190100 111038381 280 280 280 280 0
31 20250508 190000 111038381 280 280 280 280 0
32 20250508 185900 111038381 280 280 280 280 3783
33 20250508 185800 111038381 280 280 280 280 0
34 20250508 185700 111038381 280 280 280 280 0
35 20250508 185600 111038381 280 280 280 280 0
36 20250508 185500 111038381 280 280 280 280 0
37 20250508 185400 111038381 280 280 280 280 0
38 20250508 185300 111038381 280 280 280 280 0
39 20250508 185200 111038381 280 280 280 280 0
40 20250508 185100 111038381 280 280 280 280 0
41 20250508 185000 111038381 280 280 280 280 0
42 20250508 184900 111038381 280 280 280 280 0
43 20250508 184800 111038381 280 280 280 280 0
44 20250508 184700 111038381 280 280 280 280 0
45 20250508 184600 111038381 280 280 280 280 0
46 20250508 184500 111038381 280 280 280 280 0
47 20250508 184400 111038381 280 280 280 280 0
48 20250508 184300 111038381 280 280 280 280 0
49 20250508 184200 111038381 280 280 280 280 0
50 20250508 184100 111038381 280 280 280 280 0
51 20250508 184000 111038381 280 280 280 280 0
52 20250508 183900 111038381 280 280 280 280 0
53 20250508 183800 111038381 280 280 280 280 0
54 20250508 183700 111038381 280 280 280 280 0
55 20250508 183600 111038381 280 280 280 280 0
56 20250508 183500 111038381 280 280 280 280 0
57 20250508 183400 111038381 280 280 280 280 0
58 20250508 183300 111038381 280 280 280 280 0
59 20250508 183200 111038381 280 280 280 280 0
60 20250508 183100 111038381 280 280 280 280 0
61 20250508 183000 111038381 280 280 280 280 0
62 20250508 182900 111038381 280 280 280 280 3783
63 20250508 182800 111038381 280 280 280 280 0
64 20250508 182700 111038381 280 280 280 280 0
65 20250508 182600 111038381 280 280 280 280 0
66 20250508 182500 111038381 280 280 280 280 0
67 20250508 182400 111038381 280 280 280 280 0
68 20250508 182300 111038381 280 280 280 280 0
69 20250508 182200 111038381 280 280 280 280 0
70 20250508 182100 111038381 280 280 280 280 0
71 20250508 182000 111038381 280 280 280 280 0
72 20250508 181900 111038381 280 280 280 280 0
73 20250508 181800 111038381 280 280 280 280 0
74 20250508 181700 111038381 280 280 280 280 0
75 20250508 181600 111038381 280 280 280 280 0
76 20250508 181500 111038381 280 280 280 280 0
77 20250508 181400 111038381 280 280 280 280 0
78 20250508 181300 111038381 280 280 280 280 0
79 20250508 181200 111038381 280 280 280 280 0
80 20250508 181100 111038381 280 280 280 280 0
81 20250508 181000 111038381 280 280 280 280 0
82 20250508 180900 111038381 280 280 280 280 0
83 20250508 180800 111038381 280 280 280 280 0
84 20250508 180700 111038381 280 280 280 280 0
85 20250508 180600 111038381 280 280 280 280 0
86 20250508 180500 111038381 280 280 280 280 0
87 20250508 180400 111038381 280 280 280 280 0
88 20250508 180300 111038381 280 280 280 280 0
89 20250508 180200 111038381 280 280 280 280 0
90 20250508 180100 111038381 280 280 280 280 0
91 20250508 180000 111038381 280 280 280 280 0
92 20250508 175900 111038381 280 280 280 280 3783
93 20250508 175800 111038381 280 280 280 280 0
94 20250508 175700 111038381 280 280 280 280 0
95 20250508 175600 111038381 280 280 280 280 0
96 20250508 175500 111038381 280 280 280 280 0
97 20250508 175400 111038381 280 280 280 280 0
98 20250508 175300 111038381 280 280 280 280 0
99 20250508 175200 111038381 280 280 280 280 0
100 20250508 175100 111038381 280 280 280 280 0
101 20250508 175000 111038381 280 280 280 280 0
102 20250508 174900 111038381 280 280 280 280 0
103 20250508 174800 111038381 280 280 280 280 0
104 20250508 174700 111038381 280 280 280 280 0
105 20250508 174600 111038381 280 280 280 280 0
106 20250508 174500 111038381 280 280 280 280 0
107 20250508 174400 111038381 280 280 280 280 0
108 20250508 174300 111038381 280 280 280 280 0
109 20250508 174200 111038381 280 280 280 280 0
110 20250508 174100 111038381 280 280 280 280 0
111 20250508 174000 111038381 280 280 280 280 0
112 20250508 173900 111038381 280 280 280 280 0
113 20250508 173800 111038381 280 280 280 280 0
114 20250508 173700 111038381 280 280 280 280 0
115 20250508 173600 111038381 280 280 280 280 0
116 20250508 173500 111038381 280 280 280 280 0
117 20250508 173400 111038381 280 280 280 280 0
118 20250508 173300 111038381 280 280 280 280 0
119 20250508 173200 111038381 280 280 280 280 0
120 20250508 173100 111038381 280 280 280 280 0
121 20250508 173000 111038381 280 280 280 280 0
122 20250508 172900 111038381 280 280 280 280 3783
123 20250508 172800 111038381 280 280 280 280 0
124 20250508 172700 111038381 280 280 280 280 0
125 20250508 172600 111038381 280 280 280 280 0
126 20250508 172500 111038381 280 280 280 280 0
127 20250508 172400 111038381 280 280 280 280 0
128 20250508 172300 111038381 280 280 280 280 0
129 20250508 172200 111038381 280 280 280 280 0
130 20250508 172100 111038381 280 280 280 280 0
131 20250508 172000 111038381 280 280 280 280 0
132 20250508 171900 111038381 280 280 280 280 0
133 20250508 171800 111038381 280 280 280 280 0
134 20250508 171700 111038381 280 280 280 280 0
135 20250508 171600 111038381 280 280 280 280 0
136 20250508 171500 111038381 280 280 280 280 0
137 20250508 171400 111038381 280 280 280 280 0
138 20250508 171300 111038381 280 280 280 280 0
139 20250508 171200 111038381 280 280 280 280 0
140 20250508 171100 111038381 280 280 280 280 0
141 20250508 171000 111038381 280 280 280 280 0
142 20250508 170900 111038381 280 280 280 280 0
143 20250508 170800 111038381 280 280 280 280 0
144 20250508 170700 111038381 280 280 280 280 0
145 20250508 170600 111038381 280 280 280 280 0
146 20250508 170500 111038381 280 280 280 280 0
147 20250508 170400 111038381 280 280 280 280 0
148 20250508 170300 111038381 280 280 280 280 0
149 20250508 170200 111038381 280 280 280 280 0
150 20250508 170100 111038381 280 280 280 280 0
151 20250508 170000 111038381 280 280 280 280 0
152 20250508 165900 111038381 280 280 280 280 3783
153 20250508 165800 111038381 280 280 280 280 0
154 20250508 165700 111038381 280 280 280 280 0
155 20250508 165600 111038381 280 280 280 280 0
156 20250508 165500 111038381 280 280 280 280 0
157 20250508 165400 111038381 280 280 280 280 0
158 20250508 165300 111038381 280 280 280 280 0
159 20250508 165200 111038381 280 280 280 280 0
160 20250508 165100 111038381 280 280 280 280 0
161 20250508 165000 111038381 280 280 280 280 0
162 20250508 164900 111038381 280 280 280 280 0
163 20250508 164800 111038381 280 280 280 280 0
164 20250508 164700 111038381 280 280 280 280 0
165 20250508 164600 111038381 280 280 280 280 0
166 20250508 164500 111038381 280 280 280 280 0
167 20250508 164400 111038381 280 280 280 280 0
168 20250508 164300 111038381 280 280 280 280 0
169 20250508 164200 111038381 280 280 280 280 0
170 20250508 164100 111038381 280 280 280 280 0
171 20250508 164000 111038381 280 280 280 280 0
172 20250508 163900 111038381 280 280 280 280 0
173 20250508 163800 111038381 280 280 280 280 0
174 20250508 163700 111038381 280 280 280 280 0
175 20250508 163600 111038381 280 280 280 280 0
176 20250508 163500 111038381 280 280 280 280 0
177 20250508 163400 111038381 280 280 280 280 0
178 20250508 163300 111038381 280 280 280 280 0
179 20250508 163200 111038381 280 280 280 280 0
180 20250508 163100 111038381 280 280 280 280 0
181 20250508 163000 111038381 280 280 280 280 0
182 20250508 162900 111038381 280 280 280 280 3783
183 20250508 162800 111038381 280 280 280 280 0
184 20250508 162700 111038381 280 280 280 280 0
185 20250508 162600 111038381 280 280 280 280 0
186 20250508 162500 111038381 280 280 280 280 0
187 20250508 162400 111038381 280 280 280 280 0
188 20250508 162300 111038381 280 280 280 280 0
189 20250508 162200 111038381 280 280 280 280 0
190 20250508 162100 111038381 280 280 280 280 0
191 20250508 162000 111038381 280 280 280 280 0
192 20250508 161900 111038381 280 280 280 280 0
193 20250508 161800 111038381 280 280 280 280 0
194 20250508 161700 111038381 280 280 280 280 0
195 20250508 161600 111038381 280 280 280 280 0
196 20250508 161500 111038381 280 280 280 280 0
197 20250508 161400 111038381 280 280 280 280 0
198 20250508 161300 111038381 280 280 280 280 0
199 20250508 161200 111038381 280 280 280 280 0
200 20250508 161100 111038381 280 280 280 280 0
201 20250508 161000 111038381 280 280 280 280 0
202 20250508 160900 111038381 280 280 280 280 0
203 20250508 160800 111038381 280 280 280 280 0
204 20250508 160700 111038381 280 280 280 280 0
205 20250508 160600 111038381 280 280 280 280 0
206 20250508 160500 111038381 280 280 280 280 0
207 20250508 160400 111038381 280 280 280 280 0
208 20250508 160300 111038381 280 280 280 280 0
209 20250508 160200 111038381 280 280 280 280 0
210 20250508 160100 111038381 280 280 280 280 0
211 20250508 160000 111038381 280 280 280 280 0
212 20250508 155900 111038381 280 280 280 280 3783
213 20250508 155800 111038381 280 280 280 280 0
214 20250508 155700 111038381 280 280 280 280 0
215 20250508 155600 111038381 280 280 280 280 0
216 20250508 155500 111038381 280 280 280 280 0
217 20250508 155400 111038381 280 280 280 280 0
218 20250508 155300 111038381 280 280 280 280 0
219 20250508 155200 111038381 280 280 280 280 0
220 20250508 155100 111038381 280 280 280 280 0
221 20250508 155000 111038381 280 280 280 280 0
222 20250508 154900 111038381 280 280 280 280 0
223 20250508 154800 111038381 280 280 280 280 0
224 20250508 154700 111038381 280 280 280 280 0
225 20250508 154600 111038381 280 280 280 280 0
226 20250508 154500 111038381 280 280 280 280 0
227 20250508 154400 111038381 280 280 280 280 0
228 20250508 154300 111038381 280 280 280 280 0
229 20250508 154200 111038381 280 280 280 280 0
230 20250508 154100 111038381 280 280 280 280 0
231 20250508 154000 111038381 280 280 280 280 0
232 20250508 153900 111038381 280 280 280 280 0
233 20250508 153800 111038381 280 280 280 280 0
234 20250508 153700 111038381 280 280 280 280 0
235 20250508 153600 111038381 280 280 280 280 0
236 20250508 153500 111038381 280 280 280 280 0
237 20250508 153400 111038381 280 280 280 280 0
238 20250508 153300 111038381 280 280 280 280 0
239 20250508 153200 111038381 280 280 280 280 0
240 20250508 153100 111038381 280 280 280 280 0
241 20250508 153000 111038381 280 280 280 280 3783
242 20250508 152900 109979141 280 280 280 280 0
243 20250508 152800 109979141 280 280 280 280 0
244 20250508 152700 109979141 280 280 280 280 0
245 20250508 152600 109979141 280 280 280 280 0
246 20250508 152500 109979141 280 280 280 280 0
247 20250508 152400 109979141 280 280 280 280 0
248 20250508 152300 109979141 280 280 280 280 0
249 20250508 152200 109979141 280 280 280 280 0
250 20250508 152100 109979141 280 280 280 280 0
251 20250508 152000 109979141 280 280 280 280 0
252 20250508 151900 109979141 280 280 280 280 0
253 20250508 151800 109979141 280 280 280 280 0
254 20250508 151700 109979141 280 280 280 280 0
255 20250508 151600 109979141 280 280 280 280 0
256 20250508 151500 109979141 280 280 280 280 29
257 20250508 151400 109971021 280 280 280 280 0
258 20250508 151300 109971021 280 280 280 280 2000
259 20250508 151200 109411021 280 280 280 280 0
260 20250508 151100 109411021 280 280 280 280 0
261 20250508 151000 109411021 280 280 280 280 19
262 20250508 150900 109405701 280 280 280 280 0
263 20250508 150800 109405701 280 280 280 280 0
264 20250508 150700 109405701 280 280 280 280 41
265 20250508 150600 109394221 280 280 280 280 0
266 20250508 150500 109394221 280 280 280 280 8206
267 20250508 150400 107096541 280 280 280 280 74
268 20250508 150300 107075821 280 280 280 280 0
269 20250508 150200 107075821 280 280 280 280 0
270 20250508 150100 107075821 280 280 280 280 0
271 20250508 150000 107075821 280 280 280 280 0
272 20250508 145900 107075821 280 279 280 279 6968
273 20250508 145800 105127417 279 279 279 279 0
274 20250508 145700 105127417 279 279 279 279 0
275 20250508 145600 105127417 279 279 279 279 0
276 20250508 145500 105127417 279 279 279 279 29
277 20250508 145400 105119326 278 278 278 278 1922
278 20250508 145300 104585010 275 280 280 275 22073
279 20250508 145200 98466371 281 281 281 281 0
280 20250508 145100 98466371 281 280 281 280 18
281 20250508 145000 98461328 281 281 281 281 0
282 20250508 144900 98461328 281 281 281 281 0
283 20250508 144800 98461328 281 281 281 281 1471
284 20250508 144700 98047977 282 282 282 282 17
285 20250508 144600 98043183 281 281 281 281 0
286 20250508 144500 98043183 281 281 281 281 0
287 20250508 144400 98043183 281 281 281 281 0
288 20250508 144300 98043183 281 281 281 281 0
289 20250508 144200 98043183 281 281 281 281 0
290 20250508 144100 98043183 281 281 281 281 0
291 20250508 144000 98043183 281 281 281 281 0
292 20250508 143900 98043183 281 281 281 281 0
293 20250508 143800 98043183 281 281 281 281 0
294 20250508 143700 98043183 281 281 281 281 125
295 20250508 143600 98008058 281 281 281 281 0
296 20250508 143500 98008058 281 281 281 281 0
297 20250508 143400 98008058 281 281 281 281 0
298 20250508 143300 98008058 281 281 281 281 0
299 20250508 143200 98008058 281 281 281 281 0
300 20250508 143100 98008058 281 281 281 281 0
301 20250508 143000 98008058 281 281 281 281 130
302 20250508 142900 97971528 281 281 281 281 15
303 20250508 142800 97967313 281 281 281 281 23
304 20250508 142700 97960850 281 281 281 281 0
305 20250508 142600 97960850 281 281 281 281 200
306 20250508 142500 97904650 282 282 282 282 200
307 20250508 142400 97848250 284 284 284 284 0
308 20250508 142300 97848250 284 284 284 284 0
309 20250508 142200 97848250 284 284 284 284 0
310 20250508 142100 97848250 284 284 284 284 610
311 20250508 142000 97675010 284 281 284 281 11543
312 20250508 141900 94407746 281 281 281 281 2
313 20250508 141800 94407184 281 281 281 281 0
314 20250508 141700 94407184 281 279 282 279 9834
315 20250508 141600 91646532 279 279 279 279 0
316 20250508 141500 91646532 279 279 279 279 1
317 20250508 141400 91646253 279 279 279 279 1
318 20250508 141300 91645974 279 279 279 279 0
319 20250508 141200 91645974 279 279 279 279 18
320 20250508 141100 91640952 277 277 277 277 0
321 20250508 141000 91640952 277 277 277 277 0
322 20250508 140900 91640952 277 277 277 277 89
323 20250508 140800 91616299 277 277 277 277 0
324 20250508 140700 91616299 277 277 277 277 0
325 20250508 140600 91616299 277 277 277 277 0
326 20250508 140500 91616299 277 277 277 277 0
327 20250508 140400 91616299 277 277 277 277 0
328 20250508 140300 91616299 277 279 279 277 394
329 20250508 140200 91507159 279 279 279 279 0
330 20250508 140100 91507159 279 279 279 279 0
331 20250508 140000 91507159 279 279 279 279 0
332 20250508 135900 91507159 279 279 279 279 0
333 20250508 135800 91507159 279 279 279 279 0
334 20250508 135700 91507159 279 279 279 279 0
335 20250508 135600 91507159 279 278 279 278 57
336 20250508 135500 91491266 278 279 279 278 100
337 20250508 135400 91463416 278 278 278 278 0
338 20250508 135300 91463416 278 278 278 278 0
339 20250508 135200 91463416 278 278 278 278 0
340 20250508 135100 91463416 278 279 279 278 2501
341 20250508 135000 90765647 279 279 279 279 3000
342 20250508 134900 89928647 277 277 277 277 0
343 20250508 134800 89928647 277 277 277 277 1
344 20250508 134700 89928370 277 277 277 277 0
345 20250508 134600 89928370 277 277 277 277 0
346 20250508 134500 89928370 277 277 277 277 0
347 20250508 134400 89928370 277 277 277 277 0
348 20250508 134300 89928370 277 277 277 277 37
349 20250508 134200 89918121 278 278 278 278 4
350 20250508 134100 89917009 279 279 279 279 0
351 20250508 134000 89917009 279 279 279 279 0
352 20250508 133900 89917009 279 279 279 279 0
353 20250508 133800 89917009 279 279 279 279 225
354 20250508 133700 89854234 279 279 279 279 0
355 20250508 133600 89854234 279 279 279 279 0
356 20250508 133500 89854234 279 279 279 279 0
357 20250508 133400 89854234 279 279 279 279 6
358 20250508 133300 89852560 278 278 278 278 0
359 20250508 133200 89852560 278 278 278 278 1086
360 20250508 133100 89550652 279 279 279 279 0
361 20250508 133000 89550652 279 279 279 279 0
362 20250508 132900 89550652 279 279 279 279 4
363 20250508 132800 89549536 279 279 279 279 0
364 20250508 132700 89549536 279 279 279 279 0
365 20250508 132600 89549536 279 279 279 279 0
366 20250508 132500 89549536 279 279 279 279 0
367 20250508 132400 89549536 279 279 279 279 0
368 20250508 132300 89549536 279 279 279 279 0
369 20250508 132200 89549536 279 279 279 279 0
370 20250508 132100 89549536 279 279 279 279 0
371 20250508 132000 89549536 279 279 279 279 0
372 20250508 131900 89549536 279 279 279 279 0
373 20250508 131800 89549536 279 279 279 279 100
374 20250508 131700 89521636 279 279 279 279 111
375 20250508 131600 89490667 278 278 278 278 0
376 20250508 131500 89490667 278 278 278 278 0
377 20250508 131400 89490667 278 278 278 278 0
378 20250508 131300 89490667 278 278 278 278 1
379 20250508 131200 89490389 278 278 278 278 0
380 20250508 131100 89490389 278 278 278 278 100
381 20250508 131000 89462589 278 278 278 278 0
382 20250508 130900 89462589 278 278 278 278 0
383 20250508 130800 89462589 278 278 278 278 0
384 20250508 130700 89462589 278 278 278 278 0
385 20250508 130600 89462589 278 278 278 278 839
386 20250508 130500 89229347 278 278 278 278 44
387 20250508 130400 89217115 278 278 278 278 0
388 20250508 130300 89217115 278 277 278 277 2342
389 20250508 130200 88568261 278 278 278 278 0
390 20250508 130100 88568261 278 278 278 278 0
391 20250508 130000 88568261 278 278 278 278 2997
392 20250508 125900 87735095 279 279 279 279 103
393 20250508 125800 87706358 279 279 279 279 0
394 20250508 125700 87706358 279 279 279 279 0
395 20250508 125600 87706358 279 279 279 279 1000
396 20250508 125500 87427358 279 279 279 279 0
397 20250508 125400 87427358 279 279 279 279 397
398 20250508 125300 87316595 279 279 279 279 0
399 20250508 125200 87316595 279 279 279 279 0
400 20250508 125100 87316595 279 279 279 279 0
401 20250508 125000 87316595 279 279 279 279 0
402 20250508 124900 87316595 279 279 279 279 0
403 20250508 124800 87316595 279 279 279 279 3216
404 20250508 124700 86419331 280 280 280 280 0
405 20250508 124600 86419331 280 280 280 280 0
406 20250508 124500 86419331 280 280 280 280 0
407 20250508 124400 86419331 280 280 280 280 0
408 20250508 124300 86419331 280 280 280 280 0
409 20250508 124200 86419331 280 280 280 280 0
410 20250508 124100 86419331 280 280 280 280 0
411 20250508 124000 86419331 280 280 280 280 0
412 20250508 123900 86419331 280 280 280 280 0
413 20250508 123800 86419331 280 280 280 280 74
414 20250508 123700 86398611 280 280 280 280 55
415 20250508 123600 86383211 280 280 280 280 0
416 20250508 123500 86383211 280 280 280 280 0
417 20250508 123400 86383211 280 280 280 280 0
418 20250508 123300 86383211 280 280 280 280 0
419 20250508 123200 86383211 280 280 280 280 0
420 20250508 123100 86383211 280 280 280 280 0
421 20250508 123000 86383211 280 280 280 280 10
422 20250508 122900 86380411 280 280 280 280 1
423 20250508 122800 86380131 281 281 281 281 0
424 20250508 122700 86380131 281 281 281 281 0
425 20250508 122600 86380131 281 281 281 281 0
426 20250508 122500 86380131 281 281 281 281 200
427 20250508 122400 86323931 282 282 282 282 84
428 20250508 122300 86300243 279 279 279 279 0
429 20250508 122200 86300243 279 279 279 279 0
430 20250508 122100 86300243 279 279 279 279 526
431 20250508 122000 86153489 278 279 279 278 2610
432 20250508 121900 85426835 283 283 283 283 0
433 20250508 121800 85426835 283 283 283 283 0
434 20250508 121700 85426835 283 283 283 283 98
435 20250508 121600 85399101 283 283 283 283 0
436 20250508 121500 85399101 283 280 283 280 5697
437 20250508 121400 83800941 280 280 280 280 100
438 20250508 121300 83772941 280 279 280 279 1000
439 20250508 121200 83493862 279 279 279 279 3000
440 20250508 121100 82656862 279 279 279 279 180
441 20250508 121000 82606642 279 279 279 279 0
442 20250508 120900 82606642 279 279 279 279 0
443 20250508 120800 82606642 279 279 279 279 0
444 20250508 120700 82606642 279 278 279 278 10000
445 20250508 120600 79817018 278 278 278 278 0
446 20250508 120500 79817018 278 277 278 277 4000
447 20250508 120400 78705653 277 277 277 277 0
448 20250508 120300 78705653 277 277 277 277 620
449 20250508 120200 78533913 277 277 277 277 0
450 20250508 120100 78533913 277 277 277 277 0
451 20250508 120000 78533913 277 278 278 277 8
452 20250508 115900 78531691 279 277 279 277 6762
453 20250508 115800 76645815 276 276 276 276 78
454 20250508 115700 76624287 277 277 277 277 0
455 20250508 115600 76624287 277 277 277 277 30
456 20250508 115500 76615977 277 277 277 277 10
457 20250508 115400 76613207 275 275 275 275 0
458 20250508 115300 76613207 275 275 275 275 0
459 20250508 115200 76613207 275 275 275 275 0
460 20250508 115100 76613207 275 275 275 275 1011
461 20250508 115000 76335182 275 275 275 275 0
462 20250508 114900 76335182 275 279 279 275 77100
463 20250508 114800 55084985 281 281 281 281 1
464 20250508 114700 55084704 281 281 281 281 0
465 20250508 114600 55084704 281 281 281 281 0
466 20250508 114500 55084704 281 281 281 281 0
467 20250508 114400 55084704 281 281 281 281 0
468 20250508 114300 55084704 281 281 281 281 35
469 20250508 114200 55074869 281 281 281 281 4800
470 20250508 114100 53726069 280 281 281 280 2
471 20250508 114000 53725508 281 281 281 281 5
472 20250508 113900 53724103 282 282 282 282 0
473 20250508 113800 53724103 282 279 282 279 1718
474 20250508 113700 53240455 279 279 279 279 0
475 20250508 113600 53240455 279 279 279 279 5
476 20250508 113500 53239060 279 279 279 279 103
477 20250508 113400 53210323 279 279 279 279 0
478 20250508 113300 53210323 279 279 279 279 124
479 20250508 113200 53175727 279 279 279 279 0
480 20250508 113100 53175727 279 279 279 279 0
481 20250508 113000 53175727 279 279 279 279 0
482 20250508 112900 53175727 279 279 279 279 3699
483 20250508 112800 52143706 279 280 280 279 6
484 20250508 112700 52142031 279 279 279 279 0
485 20250508 112600 52142031 279 279 279 279 0
486 20250508 112500 52142031 279 279 279 279 0
487 20250508 112400 52142031 279 279 279 279 0
488 20250508 112300 52142031 279 279 279 279 0
489 20250508 112200 52142031 279 279 279 279 0
490 20250508 112100 52142031 279 279 279 279 0
491 20250508 112000 52142031 279 279 279 279 0
492 20250508 111900 52142031 279 279 279 279 0
493 20250508 111800 52142031 279 279 279 279 60
494 20250508 111700 52125291 280 280 280 280 0
495 20250508 111600 52125291 280 280 280 280 0
496 20250508 111500 52125291 280 280 280 280 0
497 20250508 111400 52125291 280 280 280 280 0
498 20250508 111300 52125291 280 280 280 280 0
499 20250508 111200 52125291 280 280 280 280 0
500 20250508 111100 52125291 280 281 281 280 7861
501 20250508 111000 49922824 281 281 281 281 0
502 20250508 110900 49922824 281 281 281 281 0
503 20250508 110800 49922824 281 281 281 281 22
504 20250508 110700 49916642 281 281 281 281 0
505 20250508 110600 49916642 281 281 281 281 50
506 20250508 110500 49902592 281 281 281 281 0
507 20250508 110400 49902592 281 281 281 281 0
508 20250508 110300 49902592 281 283 283 281 4036
509 20250508 110200 48768152 284 284 284 284 0
510 20250508 110100 48768152 284 284 284 284 0
511 20250508 110000 48768152 284 284 284 284 0
512 20250508 105900 48768152 284 284 284 284 92
513 20250508 105800 48742024 284 284 285 284 4775
514 20250508 105700 47383998 284 282 284 282 2248
515 20250508 105600 46747334 280 280 280 280 1902
516 20250508 105500 46214774 280 280 280 280 1
517 20250508 105400 46214494 281 280 281 280 8818
518 20250508 105300 43743654 281 283 283 281 2794
519 20250508 105200 42957310 283 283 283 283 417
520 20250508 105100 42839299 281 281 281 281 0
521 20250508 105000 42839299 281 281 281 281 0
522 20250508 104900 42839299 281 281 281 281 0
523 20250508 104800 42839299 281 281 281 281 0
524 20250508 104700 42839299 281 281 281 281 0
525 20250508 104600 42839299 281 281 281 281 0
526 20250508 104500 42839299 281 281 281 281 300
527 20250508 104400 42754999 282 282 282 282 0
528 20250508 104300 42754999 282 282 282 282 170
529 20250508 104200 42707059 282 282 282 282 1
530 20250508 104100 42706777 282 282 282 282 0
531 20250508 104000 42706777 282 282 282 282 1011
532 20250508 103900 42421675 282 282 282 282 0
533 20250508 103800 42421675 282 282 282 282 0
534 20250508 103700 42421675 282 281 282 281 1322
535 20250508 103600 42049193 280 280 280 280 0
536 20250508 103500 42049193 280 281 281 280 6031
537 20250508 103400 40355833 282 282 282 282 0
538 20250508 103300 40355833 282 282 282 282 0
539 20250508 103200 40355833 282 282 282 282 1
540 20250508 103100 40355551 281 281 281 281 0
541 20250508 103000 40355551 281 281 281 281 0
542 20250508 102900 40355551 281 281 281 281 0
543 20250508 102800 40355551 281 281 281 281 0
544 20250508 102700 40355551 281 281 281 281 0
545 20250508 102600 40355551 281 281 281 281 1
546 20250508 102500 40355270 284 284 284 284 0
547 20250508 102400 40355270 284 284 284 284 0
548 20250508 102300 40355270 284 284 284 284 0
549 20250508 102200 40355270 284 284 284 284 0
550 20250508 102100 40355270 284 284 284 284 0
551 20250508 102000 40355270 284 284 284 284 0
552 20250508 101900 40355270 284 284 284 284 0
553 20250508 101800 40355270 284 284 284 284 200
554 20250508 101700 40298470 284 284 284 284 0
555 20250508 101600 40298470 284 284 284 284 0
556 20250508 101500 40298470 284 284 284 284 11
557 20250508 101400 40295346 285 285 285 285 2
558 20250508 101300 40294776 282 283 283 282 4504
559 20250508 101200 39023944 284 284 284 284 19
560 20250508 101100 39018548 284 284 284 284 12
561 20250508 101000 39015140 285 285 285 285 2
562 20250508 100900 39014570 283 283 283 283 2
563 20250508 100800 39014004 285 285 285 283 23
564 20250508 100700 39007479 285 285 285 285 166
565 20250508 100600 38960169 285 285 285 285 0
566 20250508 100500 38960169 285 285 285 285 0
567 20250508 100400 38960169 285 285 285 285 0
568 20250508 100300 38960169 285 285 285 285 0
569 20250508 100200 38960169 285 283 285 283 25
570 20250508 100100 38953066 283 283 283 283 5
571 20250508 100000 38951651 283 283 283 283 0
572 20250508 095900 38951651 283 283 283 283 0
573 20250508 095800 38951651 283 282 283 282 4
574 20250508 095700 38950520 283 283 283 283 4
575 20250508 095600 38949388 283 285 285 283 4
576 20250508 095500 38948251 286 284 286 284 2500
577 20250508 095400 38234709 282 282 282 282 113
578 20250508 095300 38202843 285 285 285 285 34
579 20250508 095200 38193153 286 286 286 286 0
580 20250508 095100 38193153 286 282 286 282 12283
581 20250508 095000 34702910 280 280 280 280 5
582 20250508 094900 34701510 283 283 283 283 15
583 20250508 094800 34697265 283 283 283 283 16
584 20250508 094700 34692737 284 283 284 283 10002
585 20250508 094600 31852734 282 282 282 282 0
586 20250508 094500 31852734 282 282 284 282 10233
587 20250508 094400 28954160 283 281 284 280 10384
588 20250508 094300 26015992 281 281 281 281 477
589 20250508 094200 25881955 280 281 282 280 2092
590 20250508 094100 25294172 281 280 281 280 23886
591 20250508 094000 18605989 280 280 280 280 7143
592 20250508 093900 16605949 280 280 280 280 1
593 20250508 093800 16605669 279 279 279 279 1000
594 20250508 093700 16326669 280 280 280 280 1000
595 20250508 093600 16046669 278 278 278 278 0
596 20250508 093500 16046669 278 278 278 278 0
597 20250508 093400 16046669 278 280 280 278 848
598 20250508 093300 15810227 280 280 280 280 7142
599 20250508 093200 13810467 280 279 280 278 5121
600 20250508 093100 12381809 278 278 278 278 125
601 20250508 093000 12347059 278 277 278 277 150
602 20250508 092900 12305361 277 277 277 277 0
603 20250508 092800 12305361 277 277 277 277 70
604 20250508 092700 12285971 278 278 278 278 1011
605 20250508 092600 12004913 277 277 277 277 0
606 20250508 092500 12004913 277 277 277 277 0
607 20250508 092400 12004913 277 277 277 277 0
608 20250508 092300 12004913 277 277 277 277 0
609 20250508 092200 12004913 277 277 277 277 28
610 20250508 092100 11997157 277 277 277 277 9638
611 20250508 092000 9327431 278 278 278 278 1
612 20250508 091900 9327153 277 277 277 277 1500
613 20250508 091800 8911653 277 278 278 277 1684
614 20250508 091700 8444951 277 277 277 277 0
615 20250508 091600 8444951 277 277 277 277 0
616 20250508 091500 8444951 277 278 278 277 722
617 20250508 091400 8244238 278 278 278 278 1
618 20250508 091300 8243960 278 278 278 278 50
619 20250508 091200 8230060 276 276 278 276 739
620 20250508 091100 8025896 276 276 276 276 400
621 20250508 091000 7915496 276 276 276 276 5421
622 20250508 090900 6419300 276 278 279 276 1024
623 20250508 090800 6134127 276 276 276 276 0
624 20250508 090700 6134127 276 276 276 276 1796
625 20250508 090600 5638431 276 278 278 276 7739
626 20250508 090500 3502141 280 280 280 280 22
627 20250508 090400 3495981 280 280 280 280 4
628 20250508 090300 3494861 277 277 277 277 0
629 20250508 090200 3494861 277 279 279 277 3561
630 20250508 090100 2504880 280 280 280 280 0
631 20250508 090000 2504880 280 280 280 280 8946