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

636
069540/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193400,111414111,898,898,898,898,4529
20250508,193300,111414111,898,898,898,898,0
20250508,193200,111414111,898,898,898,898,0
20250508,193100,111414111,898,898,898,898,0
20250508,193000,111414111,898,898,898,898,0
20250508,192900,111414111,898,898,898,898,0
20250508,192800,111414111,898,898,898,898,0
20250508,192700,111414111,898,898,898,898,0
20250508,192600,111414111,898,898,898,898,0
20250508,192500,111414111,898,898,898,898,0
20250508,192400,111414111,898,898,898,898,0
20250508,192300,111414111,898,898,898,898,0
20250508,192200,111414111,898,898,898,898,0
20250508,192100,111414111,898,898,898,898,0
20250508,192000,111414111,898,898,898,898,0
20250508,191900,111414111,898,898,898,898,0
20250508,191800,111414111,898,898,898,898,0
20250508,191700,111414111,898,898,898,898,0
20250508,191600,111414111,898,898,898,898,0
20250508,191500,111414111,898,898,898,898,0
20250508,191400,111414111,898,898,898,898,0
20250508,191300,111414111,898,898,898,898,0
20250508,191200,111414111,898,898,898,898,0
20250508,191100,111414111,898,898,898,898,0
20250508,191000,111414111,898,898,898,898,0
20250508,190900,111414111,898,898,898,898,0
20250508,190800,111414111,898,898,898,898,0
20250508,190700,111414111,898,898,898,898,0
20250508,190600,111414111,898,898,898,898,0
20250508,190500,111414111,898,898,898,898,0
20250508,190400,111414111,898,898,898,898,4529
20250508,190300,111414111,898,898,898,898,0
20250508,190200,111414111,898,898,898,898,0
20250508,190100,111414111,898,898,898,898,0
20250508,190000,111414111,898,898,898,898,0
20250508,185900,111414111,898,898,898,898,0
20250508,185800,111414111,898,898,898,898,0
20250508,185700,111414111,898,898,898,898,0
20250508,185600,111414111,898,898,898,898,0
20250508,185500,111414111,898,898,898,898,0
20250508,185400,111414111,898,898,898,898,0
20250508,185300,111414111,898,898,898,898,0
20250508,185200,111414111,898,898,898,898,0
20250508,185100,111414111,898,898,898,898,0
20250508,185000,111414111,898,898,898,898,0
20250508,184900,111414111,898,898,898,898,0
20250508,184800,111414111,898,898,898,898,0
20250508,184700,111414111,898,898,898,898,0
20250508,184600,111414111,898,898,898,898,0
20250508,184500,111414111,898,898,898,898,0
20250508,184400,111414111,898,898,898,898,0
20250508,184300,111414111,898,898,898,898,0
20250508,184200,111414111,898,898,898,898,0
20250508,184100,111414111,898,898,898,898,0
20250508,184000,111414111,898,898,898,898,0
20250508,183900,111414111,898,898,898,898,0
20250508,183800,111414111,898,898,898,898,0
20250508,183700,111414111,898,898,898,898,0
20250508,183600,111414111,898,898,898,898,0
20250508,183500,111414111,898,898,898,898,0
20250508,183400,111414111,898,898,898,898,4529
20250508,183300,111414111,898,898,898,898,0
20250508,183200,111414111,898,898,898,898,0
20250508,183100,111414111,898,898,898,898,0
20250508,183000,111414111,898,898,898,898,0
20250508,182900,111414111,898,898,898,898,0
20250508,182800,111414111,898,898,898,898,0
20250508,182700,111414111,898,898,898,898,0
20250508,182600,111414111,898,898,898,898,0
20250508,182500,111414111,898,898,898,898,0
20250508,182400,111414111,898,898,898,898,0
20250508,182300,111414111,898,898,898,898,0
20250508,182200,111414111,898,898,898,898,0
20250508,182100,111414111,898,898,898,898,0
20250508,182000,111414111,898,898,898,898,0
20250508,181900,111414111,898,898,898,898,0
20250508,181800,111414111,898,898,898,898,0
20250508,181700,111414111,898,898,898,898,0
20250508,181600,111414111,898,898,898,898,0
20250508,181500,111414111,898,898,898,898,0
20250508,181400,111414111,898,898,898,898,0
20250508,181300,111414111,898,898,898,898,0
20250508,181200,111414111,898,898,898,898,0
20250508,181100,111414111,898,898,898,898,0
20250508,181000,111414111,898,898,898,898,0
20250508,180900,111414111,898,898,898,898,0
20250508,180800,111414111,898,898,898,898,0
20250508,180700,111414111,898,898,898,898,0
20250508,180600,111414111,898,898,898,898,0
20250508,180500,111414111,898,898,898,898,0
20250508,180400,111414111,898,898,898,898,4529
20250508,180300,111414111,898,898,898,898,0
20250508,180200,111414111,898,898,898,898,0
20250508,180100,111414111,898,898,898,898,0
20250508,180000,111414111,898,898,898,898,0
20250508,175900,111414111,898,898,898,898,0
20250508,175800,111414111,898,898,898,898,0
20250508,175700,111414111,898,898,898,898,0
20250508,175600,111414111,898,898,898,898,0
20250508,175500,111414111,898,898,898,898,0
20250508,175400,111414111,898,898,898,898,0
20250508,175300,111414111,898,898,898,898,0
20250508,175200,111414111,898,898,898,898,0
20250508,175100,111414111,898,898,898,898,0
20250508,175000,111414111,898,898,898,898,0
20250508,174900,111414111,898,898,898,898,0
20250508,174800,111414111,898,898,898,898,0
20250508,174700,111414111,898,898,898,898,0
20250508,174600,111414111,898,898,898,898,0
20250508,174500,111414111,898,898,898,898,0
20250508,174400,111414111,898,898,898,898,0
20250508,174300,111414111,898,898,898,898,0
20250508,174200,111414111,898,898,898,898,0
20250508,174100,111414111,898,898,898,898,0
20250508,174000,111414111,898,898,898,898,0
20250508,173900,111414111,898,898,898,898,0
20250508,173800,111414111,898,898,898,898,0
20250508,173700,111414111,898,898,898,898,0
20250508,173600,111414111,898,898,898,898,0
20250508,173500,111414111,898,898,898,898,0
20250508,173400,111414111,898,898,898,898,4529
20250508,173300,111414111,898,898,898,898,0
20250508,173200,111414111,898,898,898,898,0
20250508,173100,111414111,898,898,898,898,0
20250508,173000,111414111,898,898,898,898,0
20250508,172900,111414111,898,898,898,898,0
20250508,172800,111414111,898,898,898,898,0
20250508,172700,111414111,898,898,898,898,0
20250508,172600,111414111,898,898,898,898,0
20250508,172500,111414111,898,898,898,898,0
20250508,172400,111414111,898,898,898,898,0
20250508,172300,111414111,898,898,898,898,0
20250508,172200,111414111,898,898,898,898,0
20250508,172100,111414111,898,898,898,898,0
20250508,172000,111414111,898,898,898,898,0
20250508,171900,111414111,898,898,898,898,0
20250508,171800,111414111,898,898,898,898,0
20250508,171700,111414111,898,898,898,898,0
20250508,171600,111414111,898,898,898,898,0
20250508,171500,111414111,898,898,898,898,0
20250508,171400,111414111,898,898,898,898,0
20250508,171300,111414111,898,898,898,898,0
20250508,171200,111414111,898,898,898,898,0
20250508,171100,111414111,898,898,898,898,0
20250508,171000,111414111,898,898,898,898,0
20250508,170900,111414111,898,898,898,898,0
20250508,170800,111414111,898,898,898,898,0
20250508,170700,111414111,898,898,898,898,0
20250508,170600,111414111,898,898,898,898,0
20250508,170500,111414111,898,898,898,898,0
20250508,170400,111414111,898,898,898,898,4529
20250508,170300,111414111,898,898,898,898,0
20250508,170200,111414111,898,898,898,898,0
20250508,170100,111414111,898,898,898,898,0
20250508,170000,111414111,898,898,898,898,0
20250508,165900,111414111,898,898,898,898,0
20250508,165800,111414111,898,898,898,898,0
20250508,165700,111414111,898,898,898,898,0
20250508,165600,111414111,898,898,898,898,0
20250508,165500,111414111,898,898,898,898,0
20250508,165400,111414111,898,898,898,898,0
20250508,165300,111414111,898,898,898,898,0
20250508,165200,111414111,898,898,898,898,0
20250508,165100,111414111,898,898,898,898,0
20250508,165000,111414111,898,898,898,898,0
20250508,164900,111414111,898,898,898,898,0
20250508,164800,111414111,898,898,898,898,0
20250508,164700,111414111,898,898,898,898,0
20250508,164600,111414111,898,898,898,898,0
20250508,164500,111414111,898,898,898,898,0
20250508,164400,111414111,898,898,898,898,0
20250508,164300,111414111,898,898,898,898,0
20250508,164200,111414111,898,898,898,898,0
20250508,164100,111414111,898,898,898,898,0
20250508,164000,111414111,898,898,898,898,0
20250508,163900,111414111,898,898,898,898,0
20250508,163800,111414111,898,898,898,898,0
20250508,163700,111414111,898,898,898,898,0
20250508,163600,111414111,898,898,898,898,0
20250508,163500,111414111,898,898,898,898,0
20250508,163400,111414111,898,898,898,898,4529
20250508,163300,111414111,898,898,898,898,0
20250508,163200,111414111,898,898,898,898,0
20250508,163100,111414111,898,898,898,898,0
20250508,163000,111414111,898,898,898,898,0
20250508,162900,111414111,898,898,898,898,0
20250508,162800,111414111,898,898,898,898,0
20250508,162700,111414111,898,898,898,898,0
20250508,162600,111414111,898,898,898,898,0
20250508,162500,111414111,898,898,898,898,0
20250508,162400,111414111,898,898,898,898,0
20250508,162300,111414111,898,898,898,898,0
20250508,162200,111414111,898,898,898,898,0
20250508,162100,111414111,898,898,898,898,0
20250508,162000,111414111,898,898,898,898,0
20250508,161900,111414111,898,898,898,898,0
20250508,161800,111414111,898,898,898,898,0
20250508,161700,111414111,898,898,898,898,0
20250508,161600,111414111,898,898,898,898,0
20250508,161500,111414111,898,898,898,898,0
20250508,161400,111414111,898,898,898,898,0
20250508,161300,111414111,898,898,898,898,0
20250508,161200,111414111,898,898,898,898,0
20250508,161100,111414111,898,898,898,898,0
20250508,161000,111414111,898,898,898,898,0
20250508,160900,111414111,898,898,898,898,0
20250508,160800,111414111,898,898,898,898,0
20250508,160700,111414111,898,898,898,898,0
20250508,160600,111414111,898,898,898,898,0
20250508,160500,111414111,898,898,898,898,0
20250508,160400,111414111,898,898,898,898,4529
20250508,160300,111414111,898,898,898,898,0
20250508,160200,111414111,898,898,898,898,0
20250508,160100,111414111,898,898,898,898,0
20250508,160000,111414111,898,898,898,898,0
20250508,155900,111414111,898,898,898,898,0
20250508,155800,111414111,898,898,898,898,0
20250508,155700,111414111,898,898,898,898,0
20250508,155600,111414111,898,898,898,898,0
20250508,155500,111414111,898,898,898,898,0
20250508,155400,111414111,898,898,898,898,0
20250508,155300,111414111,898,898,898,898,0
20250508,155200,111414111,898,898,898,898,0
20250508,155100,111414111,898,898,898,898,0
20250508,155000,111414111,898,898,898,898,0
20250508,154900,111414111,898,898,898,898,0
20250508,154800,111414111,898,898,898,898,0
20250508,154700,111414111,898,898,898,898,0
20250508,154600,111414111,898,898,898,898,0
20250508,154500,111414111,898,898,898,898,0
20250508,154400,111414111,898,898,898,898,0
20250508,154300,111414111,898,898,898,898,0
20250508,154200,111414111,898,898,898,898,0
20250508,154100,111414111,898,898,898,898,0
20250508,154000,111414111,898,898,898,898,0
20250508,153900,111414111,898,898,898,898,0
20250508,153800,111414111,898,898,898,898,0
20250508,153700,111414111,898,898,898,898,0
20250508,153600,111414111,898,898,898,898,0
20250508,153500,111414111,898,898,898,898,0
20250508,153400,111414111,898,898,898,898,4529
20250508,153300,111414111,898,898,898,898,0
20250508,153200,111414111,898,898,898,898,0
20250508,153100,111414111,898,898,898,898,0
20250508,153000,111414111,898,898,898,898,4529
20250508,152900,107347069,898,898,898,898,0
20250508,152800,107347069,898,898,898,898,0
20250508,152700,107347069,898,898,898,898,0
20250508,152600,107347069,898,898,898,898,0
20250508,152500,107347069,898,898,898,898,0
20250508,152400,107347069,898,898,898,898,0
20250508,152300,107347069,898,898,898,898,0
20250508,152200,107347069,898,898,898,898,0
20250508,152100,107347069,898,898,898,898,0
20250508,152000,107347069,898,898,898,898,0
20250508,151900,107347069,898,898,898,898,806
20250508,151800,106623281,898,898,898,898,1943
20250508,151700,104878467,898,898,898,898,809
20250508,151600,104151985,898,898,898,898,0
20250508,151500,104151985,898,898,898,898,931
20250508,151400,103315947,898,898,898,898,562
20250508,151300,102811271,898,898,898,898,0
20250508,151200,102811271,898,898,898,898,639
20250508,151100,102237449,898,898,898,898,454
20250508,151000,101829757,898,898,898,898,475
20250508,150900,101403207,898,898,898,898,3116
20250508,150800,98605039,898,898,898,898,2368
20250508,150700,96478575,898,898,898,898,0
20250508,150600,96478575,898,898,898,898,0
20250508,150500,96478575,898,898,898,898,297
20250508,150400,96211869,898,898,898,898,551
20250508,150300,95717071,898,898,898,898,0
20250508,150200,95717071,898,897,898,897,30
20250508,150100,95690133,898,898,898,898,0
20250508,150000,95690133,898,898,898,898,609
20250508,145900,95143251,898,892,898,892,109
20250508,145800,95045990,898,898,898,898,0
20250508,145700,95045990,898,898,898,898,10560
20250508,145600,85563110,898,898,898,898,0
20250508,145500,85563110,898,898,898,898,0
20250508,145400,85563110,898,898,898,898,866
20250508,145300,84785442,898,898,898,898,307
20250508,145200,84509756,898,898,898,898,0
20250508,145100,84509756,898,898,898,898,0
20250508,145000,84509756,898,898,898,898,0
20250508,144900,84509756,898,898,898,898,0
20250508,144800,84509756,898,898,898,898,2000
20250508,144700,82713756,898,898,898,898,0
20250508,144600,82713756,898,898,898,898,1
20250508,144500,82712858,897,897,897,897,388
20250508,144400,82364822,892,892,892,892,0
20250508,144300,82364822,892,892,892,892,0
20250508,144200,82364822,892,892,892,892,0
20250508,144100,82364822,892,892,892,892,500
20250508,144000,81918822,897,897,897,897,0
20250508,143900,81918822,897,897,897,897,0
20250508,143800,81918822,897,897,897,897,0
20250508,143700,81918822,897,897,897,897,1
20250508,143600,81917925,898,898,898,898,0
20250508,143500,81917925,898,898,898,898,0
20250508,143400,81917925,898,898,898,898,0
20250508,143300,81917925,898,898,898,898,0
20250508,143200,81917925,898,895,898,887,14195
20250508,143100,69288357,899,899,899,899,0
20250508,143000,69288357,899,899,899,899,631
20250508,142900,68721088,899,898,899,898,20
20250508,142800,68703109,900,900,900,900,0
20250508,142700,68703109,900,900,900,900,0
20250508,142600,68703109,900,900,900,900,0
20250508,142500,68703109,900,900,900,900,0
20250508,142400,68703109,900,900,900,900,0
20250508,142300,68703109,900,900,900,900,0
20250508,142200,68703109,900,900,900,900,0
20250508,142100,68703109,900,900,900,900,0
20250508,142000,68703109,900,900,900,900,0
20250508,141900,68703109,900,894,900,894,14
20250508,141800,68690587,900,900,900,900,1
20250508,141700,68689687,899,899,900,899,202
20250508,141600,68508088,899,899,899,899,183
20250508,141500,68343571,899,899,899,899,1
20250508,141400,68342672,893,893,893,893,0
20250508,141300,68342672,893,895,895,892,251
20250508,141200,68118377,900,900,900,900,0
20250508,141100,68118377,900,900,900,900,0
20250508,141000,68118377,900,900,900,900,0
20250508,140900,68118377,900,899,900,899,626
20250508,140800,67554986,899,899,899,899,98
20250508,140700,67466884,899,899,899,899,0
20250508,140600,67466884,899,899,899,899,0
20250508,140500,67466884,899,897,899,897,16
20250508,140400,67452526,896,896,896,896,84
20250508,140300,67377262,896,896,896,896,0
20250508,140200,67377262,896,896,896,896,1
20250508,140100,67376366,899,899,899,899,0
20250508,140000,67376366,899,897,899,897,13
20250508,135900,67364683,900,900,900,900,713
20250508,135800,66722983,900,900,900,900,150
20250508,135700,66587983,900,900,900,900,86
20250508,135600,66510583,900,900,900,900,10
20250508,135500,66501583,900,898,900,898,301
20250508,135400,66230687,901,901,901,901,0
20250508,135300,66230687,901,901,901,901,0
20250508,135200,66230687,901,901,901,901,0
20250508,135100,66230687,901,901,901,901,0
20250508,135000,66230687,901,899,901,899,606
20250508,134900,65684683,902,902,902,902,16
20250508,134800,65670251,902,902,902,902,0
20250508,134700,65670251,902,902,902,902,0
20250508,134600,65670251,902,902,902,902,0
20250508,134500,65670251,902,900,902,900,2
20250508,134400,65668449,902,902,902,902,0
20250508,134300,65668449,902,902,902,902,669
20250508,134200,65065011,902,902,902,902,0
20250508,134100,65065011,902,902,902,902,0
20250508,134000,65065011,902,902,902,902,0
20250508,133900,65065011,902,902,902,902,0
20250508,133800,65065011,902,902,902,902,0
20250508,133700,65065011,902,902,902,902,0
20250508,133600,65065011,902,902,902,902,0
20250508,133500,65065011,902,902,902,902,19
20250508,133400,65047873,902,902,902,902,842
20250508,133300,64288389,902,902,902,902,20
20250508,133200,64270349,902,899,902,899,462
20250508,133100,63854990,899,899,899,899,0
20250508,133000,63854990,899,899,899,899,0
20250508,132900,63854990,899,899,899,899,0
20250508,132800,63854990,899,899,899,899,2
20250508,132700,63853192,899,899,899,899,0
20250508,132600,63853192,899,899,899,899,32
20250508,132500,63824424,899,898,899,898,1004
20250508,132400,62921946,898,898,898,898,0
20250508,132300,62921946,898,898,898,898,0
20250508,132200,62921946,898,898,898,898,0
20250508,132100,62921946,898,896,898,896,50
20250508,132000,62877138,896,896,896,896,0
20250508,131900,62877138,896,896,896,896,0
20250508,131800,62877138,896,896,896,896,733
20250508,131700,62220370,896,896,896,896,0
20250508,131600,62220370,896,896,896,896,0
20250508,131500,62220370,896,896,896,896,0
20250508,131400,62220370,896,896,896,896,1
20250508,131300,62219474,894,894,894,894,0
20250508,131200,62219474,894,894,894,894,500
20250508,131100,61772474,896,896,896,896,0
20250508,131000,61772474,896,896,896,896,0
20250508,130900,61772474,896,896,896,896,1
20250508,130800,61771578,895,895,895,895,0
20250508,130700,61771578,895,895,895,895,0
20250508,130600,61771578,895,895,895,895,0
20250508,130500,61771578,895,892,895,892,55
20250508,130400,61722395,892,892,892,892,0
20250508,130300,61722395,892,892,892,892,0
20250508,130200,61722395,892,892,892,892,0
20250508,130100,61722395,892,892,892,892,0
20250508,130000,61722395,892,895,895,891,4220
20250508,125900,57958735,893,893,893,893,0
20250508,125800,57958735,893,893,893,893,0
20250508,125700,57958735,893,893,893,893,0
20250508,125600,57958735,893,893,893,893,0
20250508,125500,57958735,893,893,893,893,0
20250508,125400,57958735,893,893,893,893,0
20250508,125300,57958735,893,893,893,893,0
20250508,125200,57958735,893,893,893,893,0
20250508,125100,57958735,893,893,893,893,0
20250508,125000,57958735,893,893,893,893,0
20250508,124900,57958735,893,893,893,893,0
20250508,124800,57958735,893,893,893,893,0
20250508,124700,57958735,893,893,893,893,0
20250508,124600,57958735,893,893,893,893,0
20250508,124500,57958735,893,893,893,893,10
20250508,124400,57949805,896,896,896,896,1
20250508,124300,57948909,895,895,895,895,54
20250508,124200,57900579,893,893,893,893,0
20250508,124100,57900579,893,893,893,893,0
20250508,124000,57900579,893,893,893,893,0
20250508,123900,57900579,893,893,893,893,0
20250508,123800,57900579,893,893,893,893,6
20250508,123700,57895221,893,893,893,893,0
20250508,123600,57895221,893,893,893,892,97
20250508,123500,57808657,896,896,896,896,0
20250508,123400,57808657,896,896,896,896,0
20250508,123300,57808657,896,896,896,896,0
20250508,123200,57808657,896,896,896,896,500
20250508,123100,57360657,896,896,896,896,0
20250508,123000,57360657,896,896,896,896,0
20250508,122900,57360657,896,896,896,896,0
20250508,122800,57360657,896,896,896,896,0
20250508,122700,57360657,896,896,896,896,0
20250508,122600,57360657,896,896,896,896,0
20250508,122500,57360657,896,896,896,896,0
20250508,122400,57360657,896,896,896,896,1
20250508,122300,57359761,893,893,893,893,0
20250508,122200,57359761,893,893,893,893,0
20250508,122100,57359761,893,893,893,892,9
20250508,122000,57351729,896,896,896,896,0
20250508,121900,57351729,896,895,896,895,106
20250508,121800,57256763,896,896,896,896,0
20250508,121700,57256763,896,895,896,895,100
20250508,121600,57167227,892,892,892,892,0
20250508,121500,57167227,892,892,892,892,0
20250508,121400,57167227,892,892,892,892,0
20250508,121300,57167227,892,892,892,892,0
20250508,121200,57167227,892,892,892,892,0
20250508,121100,57167227,892,892,892,892,0
20250508,121000,57167227,892,892,892,892,0
20250508,120900,57167227,892,892,892,892,0
20250508,120800,57167227,892,892,892,892,0
20250508,120700,57167227,892,892,892,892,0
20250508,120600,57167227,892,892,892,892,3122
20250508,120500,54382403,892,894,894,892,1236
20250508,120400,53279889,894,894,894,894,0
20250508,120300,53279889,894,894,894,894,0
20250508,120200,53279889,894,894,894,894,0
20250508,120100,53279889,894,894,894,894,878
20250508,120000,52494957,894,894,894,894,0
20250508,115900,52494957,894,894,894,894,0
20250508,115800,52494957,894,894,894,894,0
20250508,115700,52494957,894,894,894,894,0
20250508,115600,52494957,894,894,894,894,0
20250508,115500,52494957,894,894,894,894,0
20250508,115400,52494957,894,894,894,894,0
20250508,115300,52494957,894,894,894,894,0
20250508,115200,52494957,894,894,894,894,1
20250508,115100,52494063,892,892,892,892,0
20250508,115000,52494063,892,892,892,892,11
20250508,114900,52484251,893,893,893,893,0
20250508,114800,52484251,893,893,893,893,0
20250508,114700,52484251,893,893,893,893,52
20250508,114600,52437815,893,892,893,892,2692
20250508,114500,50036359,895,894,895,894,2770
20250508,114400,47559861,894,894,894,894,0
20250508,114300,47559861,894,894,894,894,0
20250508,114200,47559861,894,894,894,894,0
20250508,114100,47559861,894,894,894,894,0
20250508,114000,47559861,894,894,894,894,348
20250508,113900,47248749,894,894,894,894,0
20250508,113800,47248749,894,894,894,894,200
20250508,113700,47069949,896,896,896,896,0
20250508,113600,47069949,896,896,896,896,0
20250508,113500,47069949,896,896,896,896,0
20250508,113400,47069949,896,896,896,896,0
20250508,113300,47069949,896,896,896,896,0
20250508,113200,47069949,896,896,896,896,0
20250508,113100,47069949,896,896,896,896,0
20250508,113000,47069949,896,896,896,896,13
20250508,112900,47058301,894,894,894,894,198
20250508,112800,46881289,894,894,894,894,0
20250508,112700,46881289,894,894,894,894,0
20250508,112600,46881289,894,893,894,893,7
20250508,112500,46875037,892,892,892,892,0
20250508,112400,46875037,892,892,892,892,0
20250508,112300,46875037,892,892,892,892,0
20250508,112200,46875037,892,891,892,891,1062
20250508,112100,45928734,893,893,893,893,0
20250508,112000,45928734,893,893,893,893,0
20250508,111900,45928734,893,893,893,893,320
20250508,111800,45642974,891,891,891,891,0
20250508,111700,45642974,891,891,891,891,150
20250508,111600,45509324,891,891,891,891,0
20250508,111500,45509324,891,891,891,891,67
20250508,111400,45449627,893,893,893,893,0
20250508,111300,45449627,893,893,893,893,1
20250508,111200,45448734,892,892,892,892,0
20250508,111100,45448734,892,892,892,892,0
20250508,111000,45448734,892,892,892,892,5
20250508,110900,45444274,891,891,891,891,0
20250508,110800,45444274,891,892,892,891,168
20250508,110700,45294466,892,892,892,892,0
20250508,110600,45294466,892,892,892,892,0
20250508,110500,45294466,892,892,892,892,0
20250508,110400,45294466,892,892,892,892,0
20250508,110300,45294466,892,892,892,892,1
20250508,110200,45293574,891,891,891,891,1
20250508,110100,45292683,892,892,892,892,176
20250508,110000,45135691,891,891,891,891,0
20250508,105900,45135691,891,891,891,891,0
20250508,105800,45135691,891,891,891,891,0
20250508,105700,45135691,891,891,891,891,200
20250508,105600,44957491,892,892,892,892,252
20250508,105500,44732707,892,892,892,892,0
20250508,105400,44732707,892,892,892,892,0
20250508,105300,44732707,892,892,892,892,748
20250508,105200,44065491,894,894,894,894,0
20250508,105100,44065491,894,894,894,894,1
20250508,105000,44064597,893,893,893,893,0
20250508,104900,44064597,893,893,893,893,0
20250508,104800,44064597,893,893,893,893,0
20250508,104700,44064597,893,893,893,893,0
20250508,104600,44064597,893,893,893,893,125
20250508,104500,43952972,893,893,893,893,13
20250508,104400,43941363,893,893,893,893,862
20250508,104300,43171597,894,894,894,894,0
20250508,104200,43171597,894,894,894,894,0
20250508,104100,43171597,894,894,894,894,881
20250508,104000,42383983,895,895,895,895,0
20250508,103900,42383983,895,895,895,895,0
20250508,103800,42383983,895,895,895,895,0
20250508,103700,42383983,895,895,895,895,0
20250508,103600,42383983,895,895,895,895,0
20250508,103500,42383983,895,895,895,895,102
20250508,103400,42292693,896,896,896,896,0
20250508,103300,42292693,896,896,896,896,201
20250508,103200,42112597,895,895,895,895,381
20250508,103100,41771602,895,895,895,895,0
20250508,103000,41771602,895,895,895,895,120
20250508,102900,41664202,898,898,898,898,672
20250508,102800,41060746,898,898,898,898,2
20250508,102700,41058950,898,898,898,898,0
20250508,102600,41058950,898,898,898,898,480
20250508,102500,40627910,895,895,895,895,500
20250508,102400,40180410,895,895,895,895,1
20250508,102300,40179515,898,898,898,898,0
20250508,102200,40179515,898,898,898,898,0
20250508,102100,40179515,898,898,898,898,0
20250508,102000,40179515,898,898,898,898,0
20250508,101900,40179515,898,898,898,898,328
20250508,101800,39884971,897,897,897,897,38
20250508,101700,39850885,895,895,895,895,0
20250508,101600,39850885,895,895,895,895,60
20250508,101500,39797185,895,895,895,895,0
20250508,101400,39797185,895,895,895,895,102
20250508,101300,39705895,897,897,897,897,1
20250508,101200,39704998,895,895,895,895,8
20250508,101100,39697838,895,895,895,895,2
20250508,101000,39696048,896,896,896,896,5
20250508,100900,39691568,895,894,895,894,10
20250508,100800,39682627,896,896,896,896,0
20250508,100700,39682627,896,896,896,896,0
20250508,100600,39682627,896,896,896,896,0
20250508,100500,39682627,896,896,896,896,7
20250508,100400,39676355,898,898,898,898,0
20250508,100300,39676355,898,898,898,898,0
20250508,100200,39676355,898,898,898,898,0
20250508,100100,39676355,898,898,898,898,0
20250508,100000,39676355,898,898,898,898,0
20250508,095900,39676355,898,898,898,894,1358
20250508,095800,38462295,894,894,894,894,0
20250508,095700,38462295,894,894,894,894,10
20250508,095600,38453355,899,899,899,899,0
20250508,095500,38453355,899,899,899,899,2
20250508,095400,38451557,894,894,894,894,0
20250508,095300,38451557,894,898,898,894,2070
20250508,095200,36600697,899,899,899,899,2
20250508,095100,36598899,898,898,898,898,248
20250508,095000,36376195,899,899,899,899,0
20250508,094900,36376195,899,899,899,899,0
20250508,094800,36376195,899,899,899,899,270
20250508,094700,36133465,899,899,899,899,6
20250508,094600,36128071,899,898,899,898,2
20250508,094500,36126274,899,899,899,899,10
20250508,094400,36117284,899,900,900,898,16
20250508,094300,36102903,900,900,900,900,3
20250508,094200,36100203,900,900,900,900,5
20250508,094100,36095703,902,897,903,897,306
20250508,094000,35820961,897,897,897,897,0
20250508,093900,35820961,897,897,897,897,0
20250508,093800,35820961,897,896,897,896,18
20250508,093700,35804817,892,897,897,891,239
20250508,093600,35591638,898,898,898,898,0
20250508,093500,35591638,898,898,898,898,0
20250508,093400,35591638,898,898,898,898,278
20250508,093300,35341994,892,892,898,892,3480
20250508,093200,32235374,898,898,898,898,10
20250508,093100,32226394,898,897,898,897,29
20250508,093000,32200380,902,896,902,896,1656
20250508,092900,30716430,895,895,895,895,0
20250508,092800,30716430,895,895,895,895,20
20250508,092700,30698530,891,895,895,891,57
20250508,092600,30647643,894,893,894,893,1886
20250508,092500,28961595,893,892,893,891,624
20250508,092400,28404988,893,893,893,893,1
20250508,092300,28404095,894,894,894,894,0
20250508,092200,28404095,894,892,894,892,224
20250508,092100,28204025,893,893,893,893,9
20250508,092000,28195988,893,893,893,893,2
20250508,091900,28194202,894,894,894,894,1
20250508,091800,28193308,893,893,893,893,0
20250508,091700,28193308,893,893,893,893,400
20250508,091600,27836108,893,892,893,890,755
20250508,091500,27162352,892,891,893,885,1667
20250508,091400,25682477,891,883,891,882,805
20250508,091300,24970419,881,892,892,881,4703
20250508,091200,20807721,893,893,893,893,1
20250508,091100,20806828,889,891,891,889,1630
20250508,091000,19357098,894,894,894,894,9
20250508,090900,19349052,890,894,894,890,945
20250508,090800,18506882,895,895,895,895,0
20250508,090700,18506882,895,892,895,891,1788
20250508,090600,16912793,892,905,905,892,2781
20250508,090500,14424783,905,905,905,892,3993
20250508,090400,10848118,905,905,905,905,0
20250508,090300,10848118,905,905,905,905,1420
20250508,090200,9563018,892,892,892,892,300
20250508,090100,9295418,892,905,905,892,310
20250508,090000,9018768,912,912,912,912,9889
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193400 111414111 898 898 898 898 4529
3 20250508 193300 111414111 898 898 898 898 0
4 20250508 193200 111414111 898 898 898 898 0
5 20250508 193100 111414111 898 898 898 898 0
6 20250508 193000 111414111 898 898 898 898 0
7 20250508 192900 111414111 898 898 898 898 0
8 20250508 192800 111414111 898 898 898 898 0
9 20250508 192700 111414111 898 898 898 898 0
10 20250508 192600 111414111 898 898 898 898 0
11 20250508 192500 111414111 898 898 898 898 0
12 20250508 192400 111414111 898 898 898 898 0
13 20250508 192300 111414111 898 898 898 898 0
14 20250508 192200 111414111 898 898 898 898 0
15 20250508 192100 111414111 898 898 898 898 0
16 20250508 192000 111414111 898 898 898 898 0
17 20250508 191900 111414111 898 898 898 898 0
18 20250508 191800 111414111 898 898 898 898 0
19 20250508 191700 111414111 898 898 898 898 0
20 20250508 191600 111414111 898 898 898 898 0
21 20250508 191500 111414111 898 898 898 898 0
22 20250508 191400 111414111 898 898 898 898 0
23 20250508 191300 111414111 898 898 898 898 0
24 20250508 191200 111414111 898 898 898 898 0
25 20250508 191100 111414111 898 898 898 898 0
26 20250508 191000 111414111 898 898 898 898 0
27 20250508 190900 111414111 898 898 898 898 0
28 20250508 190800 111414111 898 898 898 898 0
29 20250508 190700 111414111 898 898 898 898 0
30 20250508 190600 111414111 898 898 898 898 0
31 20250508 190500 111414111 898 898 898 898 0
32 20250508 190400 111414111 898 898 898 898 4529
33 20250508 190300 111414111 898 898 898 898 0
34 20250508 190200 111414111 898 898 898 898 0
35 20250508 190100 111414111 898 898 898 898 0
36 20250508 190000 111414111 898 898 898 898 0
37 20250508 185900 111414111 898 898 898 898 0
38 20250508 185800 111414111 898 898 898 898 0
39 20250508 185700 111414111 898 898 898 898 0
40 20250508 185600 111414111 898 898 898 898 0
41 20250508 185500 111414111 898 898 898 898 0
42 20250508 185400 111414111 898 898 898 898 0
43 20250508 185300 111414111 898 898 898 898 0
44 20250508 185200 111414111 898 898 898 898 0
45 20250508 185100 111414111 898 898 898 898 0
46 20250508 185000 111414111 898 898 898 898 0
47 20250508 184900 111414111 898 898 898 898 0
48 20250508 184800 111414111 898 898 898 898 0
49 20250508 184700 111414111 898 898 898 898 0
50 20250508 184600 111414111 898 898 898 898 0
51 20250508 184500 111414111 898 898 898 898 0
52 20250508 184400 111414111 898 898 898 898 0
53 20250508 184300 111414111 898 898 898 898 0
54 20250508 184200 111414111 898 898 898 898 0
55 20250508 184100 111414111 898 898 898 898 0
56 20250508 184000 111414111 898 898 898 898 0
57 20250508 183900 111414111 898 898 898 898 0
58 20250508 183800 111414111 898 898 898 898 0
59 20250508 183700 111414111 898 898 898 898 0
60 20250508 183600 111414111 898 898 898 898 0
61 20250508 183500 111414111 898 898 898 898 0
62 20250508 183400 111414111 898 898 898 898 4529
63 20250508 183300 111414111 898 898 898 898 0
64 20250508 183200 111414111 898 898 898 898 0
65 20250508 183100 111414111 898 898 898 898 0
66 20250508 183000 111414111 898 898 898 898 0
67 20250508 182900 111414111 898 898 898 898 0
68 20250508 182800 111414111 898 898 898 898 0
69 20250508 182700 111414111 898 898 898 898 0
70 20250508 182600 111414111 898 898 898 898 0
71 20250508 182500 111414111 898 898 898 898 0
72 20250508 182400 111414111 898 898 898 898 0
73 20250508 182300 111414111 898 898 898 898 0
74 20250508 182200 111414111 898 898 898 898 0
75 20250508 182100 111414111 898 898 898 898 0
76 20250508 182000 111414111 898 898 898 898 0
77 20250508 181900 111414111 898 898 898 898 0
78 20250508 181800 111414111 898 898 898 898 0
79 20250508 181700 111414111 898 898 898 898 0
80 20250508 181600 111414111 898 898 898 898 0
81 20250508 181500 111414111 898 898 898 898 0
82 20250508 181400 111414111 898 898 898 898 0
83 20250508 181300 111414111 898 898 898 898 0
84 20250508 181200 111414111 898 898 898 898 0
85 20250508 181100 111414111 898 898 898 898 0
86 20250508 181000 111414111 898 898 898 898 0
87 20250508 180900 111414111 898 898 898 898 0
88 20250508 180800 111414111 898 898 898 898 0
89 20250508 180700 111414111 898 898 898 898 0
90 20250508 180600 111414111 898 898 898 898 0
91 20250508 180500 111414111 898 898 898 898 0
92 20250508 180400 111414111 898 898 898 898 4529
93 20250508 180300 111414111 898 898 898 898 0
94 20250508 180200 111414111 898 898 898 898 0
95 20250508 180100 111414111 898 898 898 898 0
96 20250508 180000 111414111 898 898 898 898 0
97 20250508 175900 111414111 898 898 898 898 0
98 20250508 175800 111414111 898 898 898 898 0
99 20250508 175700 111414111 898 898 898 898 0
100 20250508 175600 111414111 898 898 898 898 0
101 20250508 175500 111414111 898 898 898 898 0
102 20250508 175400 111414111 898 898 898 898 0
103 20250508 175300 111414111 898 898 898 898 0
104 20250508 175200 111414111 898 898 898 898 0
105 20250508 175100 111414111 898 898 898 898 0
106 20250508 175000 111414111 898 898 898 898 0
107 20250508 174900 111414111 898 898 898 898 0
108 20250508 174800 111414111 898 898 898 898 0
109 20250508 174700 111414111 898 898 898 898 0
110 20250508 174600 111414111 898 898 898 898 0
111 20250508 174500 111414111 898 898 898 898 0
112 20250508 174400 111414111 898 898 898 898 0
113 20250508 174300 111414111 898 898 898 898 0
114 20250508 174200 111414111 898 898 898 898 0
115 20250508 174100 111414111 898 898 898 898 0
116 20250508 174000 111414111 898 898 898 898 0
117 20250508 173900 111414111 898 898 898 898 0
118 20250508 173800 111414111 898 898 898 898 0
119 20250508 173700 111414111 898 898 898 898 0
120 20250508 173600 111414111 898 898 898 898 0
121 20250508 173500 111414111 898 898 898 898 0
122 20250508 173400 111414111 898 898 898 898 4529
123 20250508 173300 111414111 898 898 898 898 0
124 20250508 173200 111414111 898 898 898 898 0
125 20250508 173100 111414111 898 898 898 898 0
126 20250508 173000 111414111 898 898 898 898 0
127 20250508 172900 111414111 898 898 898 898 0
128 20250508 172800 111414111 898 898 898 898 0
129 20250508 172700 111414111 898 898 898 898 0
130 20250508 172600 111414111 898 898 898 898 0
131 20250508 172500 111414111 898 898 898 898 0
132 20250508 172400 111414111 898 898 898 898 0
133 20250508 172300 111414111 898 898 898 898 0
134 20250508 172200 111414111 898 898 898 898 0
135 20250508 172100 111414111 898 898 898 898 0
136 20250508 172000 111414111 898 898 898 898 0
137 20250508 171900 111414111 898 898 898 898 0
138 20250508 171800 111414111 898 898 898 898 0
139 20250508 171700 111414111 898 898 898 898 0
140 20250508 171600 111414111 898 898 898 898 0
141 20250508 171500 111414111 898 898 898 898 0
142 20250508 171400 111414111 898 898 898 898 0
143 20250508 171300 111414111 898 898 898 898 0
144 20250508 171200 111414111 898 898 898 898 0
145 20250508 171100 111414111 898 898 898 898 0
146 20250508 171000 111414111 898 898 898 898 0
147 20250508 170900 111414111 898 898 898 898 0
148 20250508 170800 111414111 898 898 898 898 0
149 20250508 170700 111414111 898 898 898 898 0
150 20250508 170600 111414111 898 898 898 898 0
151 20250508 170500 111414111 898 898 898 898 0
152 20250508 170400 111414111 898 898 898 898 4529
153 20250508 170300 111414111 898 898 898 898 0
154 20250508 170200 111414111 898 898 898 898 0
155 20250508 170100 111414111 898 898 898 898 0
156 20250508 170000 111414111 898 898 898 898 0
157 20250508 165900 111414111 898 898 898 898 0
158 20250508 165800 111414111 898 898 898 898 0
159 20250508 165700 111414111 898 898 898 898 0
160 20250508 165600 111414111 898 898 898 898 0
161 20250508 165500 111414111 898 898 898 898 0
162 20250508 165400 111414111 898 898 898 898 0
163 20250508 165300 111414111 898 898 898 898 0
164 20250508 165200 111414111 898 898 898 898 0
165 20250508 165100 111414111 898 898 898 898 0
166 20250508 165000 111414111 898 898 898 898 0
167 20250508 164900 111414111 898 898 898 898 0
168 20250508 164800 111414111 898 898 898 898 0
169 20250508 164700 111414111 898 898 898 898 0
170 20250508 164600 111414111 898 898 898 898 0
171 20250508 164500 111414111 898 898 898 898 0
172 20250508 164400 111414111 898 898 898 898 0
173 20250508 164300 111414111 898 898 898 898 0
174 20250508 164200 111414111 898 898 898 898 0
175 20250508 164100 111414111 898 898 898 898 0
176 20250508 164000 111414111 898 898 898 898 0
177 20250508 163900 111414111 898 898 898 898 0
178 20250508 163800 111414111 898 898 898 898 0
179 20250508 163700 111414111 898 898 898 898 0
180 20250508 163600 111414111 898 898 898 898 0
181 20250508 163500 111414111 898 898 898 898 0
182 20250508 163400 111414111 898 898 898 898 4529
183 20250508 163300 111414111 898 898 898 898 0
184 20250508 163200 111414111 898 898 898 898 0
185 20250508 163100 111414111 898 898 898 898 0
186 20250508 163000 111414111 898 898 898 898 0
187 20250508 162900 111414111 898 898 898 898 0
188 20250508 162800 111414111 898 898 898 898 0
189 20250508 162700 111414111 898 898 898 898 0
190 20250508 162600 111414111 898 898 898 898 0
191 20250508 162500 111414111 898 898 898 898 0
192 20250508 162400 111414111 898 898 898 898 0
193 20250508 162300 111414111 898 898 898 898 0
194 20250508 162200 111414111 898 898 898 898 0
195 20250508 162100 111414111 898 898 898 898 0
196 20250508 162000 111414111 898 898 898 898 0
197 20250508 161900 111414111 898 898 898 898 0
198 20250508 161800 111414111 898 898 898 898 0
199 20250508 161700 111414111 898 898 898 898 0
200 20250508 161600 111414111 898 898 898 898 0
201 20250508 161500 111414111 898 898 898 898 0
202 20250508 161400 111414111 898 898 898 898 0
203 20250508 161300 111414111 898 898 898 898 0
204 20250508 161200 111414111 898 898 898 898 0
205 20250508 161100 111414111 898 898 898 898 0
206 20250508 161000 111414111 898 898 898 898 0
207 20250508 160900 111414111 898 898 898 898 0
208 20250508 160800 111414111 898 898 898 898 0
209 20250508 160700 111414111 898 898 898 898 0
210 20250508 160600 111414111 898 898 898 898 0
211 20250508 160500 111414111 898 898 898 898 0
212 20250508 160400 111414111 898 898 898 898 4529
213 20250508 160300 111414111 898 898 898 898 0
214 20250508 160200 111414111 898 898 898 898 0
215 20250508 160100 111414111 898 898 898 898 0
216 20250508 160000 111414111 898 898 898 898 0
217 20250508 155900 111414111 898 898 898 898 0
218 20250508 155800 111414111 898 898 898 898 0
219 20250508 155700 111414111 898 898 898 898 0
220 20250508 155600 111414111 898 898 898 898 0
221 20250508 155500 111414111 898 898 898 898 0
222 20250508 155400 111414111 898 898 898 898 0
223 20250508 155300 111414111 898 898 898 898 0
224 20250508 155200 111414111 898 898 898 898 0
225 20250508 155100 111414111 898 898 898 898 0
226 20250508 155000 111414111 898 898 898 898 0
227 20250508 154900 111414111 898 898 898 898 0
228 20250508 154800 111414111 898 898 898 898 0
229 20250508 154700 111414111 898 898 898 898 0
230 20250508 154600 111414111 898 898 898 898 0
231 20250508 154500 111414111 898 898 898 898 0
232 20250508 154400 111414111 898 898 898 898 0
233 20250508 154300 111414111 898 898 898 898 0
234 20250508 154200 111414111 898 898 898 898 0
235 20250508 154100 111414111 898 898 898 898 0
236 20250508 154000 111414111 898 898 898 898 0
237 20250508 153900 111414111 898 898 898 898 0
238 20250508 153800 111414111 898 898 898 898 0
239 20250508 153700 111414111 898 898 898 898 0
240 20250508 153600 111414111 898 898 898 898 0
241 20250508 153500 111414111 898 898 898 898 0
242 20250508 153400 111414111 898 898 898 898 4529
243 20250508 153300 111414111 898 898 898 898 0
244 20250508 153200 111414111 898 898 898 898 0
245 20250508 153100 111414111 898 898 898 898 0
246 20250508 153000 111414111 898 898 898 898 4529
247 20250508 152900 107347069 898 898 898 898 0
248 20250508 152800 107347069 898 898 898 898 0
249 20250508 152700 107347069 898 898 898 898 0
250 20250508 152600 107347069 898 898 898 898 0
251 20250508 152500 107347069 898 898 898 898 0
252 20250508 152400 107347069 898 898 898 898 0
253 20250508 152300 107347069 898 898 898 898 0
254 20250508 152200 107347069 898 898 898 898 0
255 20250508 152100 107347069 898 898 898 898 0
256 20250508 152000 107347069 898 898 898 898 0
257 20250508 151900 107347069 898 898 898 898 806
258 20250508 151800 106623281 898 898 898 898 1943
259 20250508 151700 104878467 898 898 898 898 809
260 20250508 151600 104151985 898 898 898 898 0
261 20250508 151500 104151985 898 898 898 898 931
262 20250508 151400 103315947 898 898 898 898 562
263 20250508 151300 102811271 898 898 898 898 0
264 20250508 151200 102811271 898 898 898 898 639
265 20250508 151100 102237449 898 898 898 898 454
266 20250508 151000 101829757 898 898 898 898 475
267 20250508 150900 101403207 898 898 898 898 3116
268 20250508 150800 98605039 898 898 898 898 2368
269 20250508 150700 96478575 898 898 898 898 0
270 20250508 150600 96478575 898 898 898 898 0
271 20250508 150500 96478575 898 898 898 898 297
272 20250508 150400 96211869 898 898 898 898 551
273 20250508 150300 95717071 898 898 898 898 0
274 20250508 150200 95717071 898 897 898 897 30
275 20250508 150100 95690133 898 898 898 898 0
276 20250508 150000 95690133 898 898 898 898 609
277 20250508 145900 95143251 898 892 898 892 109
278 20250508 145800 95045990 898 898 898 898 0
279 20250508 145700 95045990 898 898 898 898 10560
280 20250508 145600 85563110 898 898 898 898 0
281 20250508 145500 85563110 898 898 898 898 0
282 20250508 145400 85563110 898 898 898 898 866
283 20250508 145300 84785442 898 898 898 898 307
284 20250508 145200 84509756 898 898 898 898 0
285 20250508 145100 84509756 898 898 898 898 0
286 20250508 145000 84509756 898 898 898 898 0
287 20250508 144900 84509756 898 898 898 898 0
288 20250508 144800 84509756 898 898 898 898 2000
289 20250508 144700 82713756 898 898 898 898 0
290 20250508 144600 82713756 898 898 898 898 1
291 20250508 144500 82712858 897 897 897 897 388
292 20250508 144400 82364822 892 892 892 892 0
293 20250508 144300 82364822 892 892 892 892 0
294 20250508 144200 82364822 892 892 892 892 0
295 20250508 144100 82364822 892 892 892 892 500
296 20250508 144000 81918822 897 897 897 897 0
297 20250508 143900 81918822 897 897 897 897 0
298 20250508 143800 81918822 897 897 897 897 0
299 20250508 143700 81918822 897 897 897 897 1
300 20250508 143600 81917925 898 898 898 898 0
301 20250508 143500 81917925 898 898 898 898 0
302 20250508 143400 81917925 898 898 898 898 0
303 20250508 143300 81917925 898 898 898 898 0
304 20250508 143200 81917925 898 895 898 887 14195
305 20250508 143100 69288357 899 899 899 899 0
306 20250508 143000 69288357 899 899 899 899 631
307 20250508 142900 68721088 899 898 899 898 20
308 20250508 142800 68703109 900 900 900 900 0
309 20250508 142700 68703109 900 900 900 900 0
310 20250508 142600 68703109 900 900 900 900 0
311 20250508 142500 68703109 900 900 900 900 0
312 20250508 142400 68703109 900 900 900 900 0
313 20250508 142300 68703109 900 900 900 900 0
314 20250508 142200 68703109 900 900 900 900 0
315 20250508 142100 68703109 900 900 900 900 0
316 20250508 142000 68703109 900 900 900 900 0
317 20250508 141900 68703109 900 894 900 894 14
318 20250508 141800 68690587 900 900 900 900 1
319 20250508 141700 68689687 899 899 900 899 202
320 20250508 141600 68508088 899 899 899 899 183
321 20250508 141500 68343571 899 899 899 899 1
322 20250508 141400 68342672 893 893 893 893 0
323 20250508 141300 68342672 893 895 895 892 251
324 20250508 141200 68118377 900 900 900 900 0
325 20250508 141100 68118377 900 900 900 900 0
326 20250508 141000 68118377 900 900 900 900 0
327 20250508 140900 68118377 900 899 900 899 626
328 20250508 140800 67554986 899 899 899 899 98
329 20250508 140700 67466884 899 899 899 899 0
330 20250508 140600 67466884 899 899 899 899 0
331 20250508 140500 67466884 899 897 899 897 16
332 20250508 140400 67452526 896 896 896 896 84
333 20250508 140300 67377262 896 896 896 896 0
334 20250508 140200 67377262 896 896 896 896 1
335 20250508 140100 67376366 899 899 899 899 0
336 20250508 140000 67376366 899 897 899 897 13
337 20250508 135900 67364683 900 900 900 900 713
338 20250508 135800 66722983 900 900 900 900 150
339 20250508 135700 66587983 900 900 900 900 86
340 20250508 135600 66510583 900 900 900 900 10
341 20250508 135500 66501583 900 898 900 898 301
342 20250508 135400 66230687 901 901 901 901 0
343 20250508 135300 66230687 901 901 901 901 0
344 20250508 135200 66230687 901 901 901 901 0
345 20250508 135100 66230687 901 901 901 901 0
346 20250508 135000 66230687 901 899 901 899 606
347 20250508 134900 65684683 902 902 902 902 16
348 20250508 134800 65670251 902 902 902 902 0
349 20250508 134700 65670251 902 902 902 902 0
350 20250508 134600 65670251 902 902 902 902 0
351 20250508 134500 65670251 902 900 902 900 2
352 20250508 134400 65668449 902 902 902 902 0
353 20250508 134300 65668449 902 902 902 902 669
354 20250508 134200 65065011 902 902 902 902 0
355 20250508 134100 65065011 902 902 902 902 0
356 20250508 134000 65065011 902 902 902 902 0
357 20250508 133900 65065011 902 902 902 902 0
358 20250508 133800 65065011 902 902 902 902 0
359 20250508 133700 65065011 902 902 902 902 0
360 20250508 133600 65065011 902 902 902 902 0
361 20250508 133500 65065011 902 902 902 902 19
362 20250508 133400 65047873 902 902 902 902 842
363 20250508 133300 64288389 902 902 902 902 20
364 20250508 133200 64270349 902 899 902 899 462
365 20250508 133100 63854990 899 899 899 899 0
366 20250508 133000 63854990 899 899 899 899 0
367 20250508 132900 63854990 899 899 899 899 0
368 20250508 132800 63854990 899 899 899 899 2
369 20250508 132700 63853192 899 899 899 899 0
370 20250508 132600 63853192 899 899 899 899 32
371 20250508 132500 63824424 899 898 899 898 1004
372 20250508 132400 62921946 898 898 898 898 0
373 20250508 132300 62921946 898 898 898 898 0
374 20250508 132200 62921946 898 898 898 898 0
375 20250508 132100 62921946 898 896 898 896 50
376 20250508 132000 62877138 896 896 896 896 0
377 20250508 131900 62877138 896 896 896 896 0
378 20250508 131800 62877138 896 896 896 896 733
379 20250508 131700 62220370 896 896 896 896 0
380 20250508 131600 62220370 896 896 896 896 0
381 20250508 131500 62220370 896 896 896 896 0
382 20250508 131400 62220370 896 896 896 896 1
383 20250508 131300 62219474 894 894 894 894 0
384 20250508 131200 62219474 894 894 894 894 500
385 20250508 131100 61772474 896 896 896 896 0
386 20250508 131000 61772474 896 896 896 896 0
387 20250508 130900 61772474 896 896 896 896 1
388 20250508 130800 61771578 895 895 895 895 0
389 20250508 130700 61771578 895 895 895 895 0
390 20250508 130600 61771578 895 895 895 895 0
391 20250508 130500 61771578 895 892 895 892 55
392 20250508 130400 61722395 892 892 892 892 0
393 20250508 130300 61722395 892 892 892 892 0
394 20250508 130200 61722395 892 892 892 892 0
395 20250508 130100 61722395 892 892 892 892 0
396 20250508 130000 61722395 892 895 895 891 4220
397 20250508 125900 57958735 893 893 893 893 0
398 20250508 125800 57958735 893 893 893 893 0
399 20250508 125700 57958735 893 893 893 893 0
400 20250508 125600 57958735 893 893 893 893 0
401 20250508 125500 57958735 893 893 893 893 0
402 20250508 125400 57958735 893 893 893 893 0
403 20250508 125300 57958735 893 893 893 893 0
404 20250508 125200 57958735 893 893 893 893 0
405 20250508 125100 57958735 893 893 893 893 0
406 20250508 125000 57958735 893 893 893 893 0
407 20250508 124900 57958735 893 893 893 893 0
408 20250508 124800 57958735 893 893 893 893 0
409 20250508 124700 57958735 893 893 893 893 0
410 20250508 124600 57958735 893 893 893 893 0
411 20250508 124500 57958735 893 893 893 893 10
412 20250508 124400 57949805 896 896 896 896 1
413 20250508 124300 57948909 895 895 895 895 54
414 20250508 124200 57900579 893 893 893 893 0
415 20250508 124100 57900579 893 893 893 893 0
416 20250508 124000 57900579 893 893 893 893 0
417 20250508 123900 57900579 893 893 893 893 0
418 20250508 123800 57900579 893 893 893 893 6
419 20250508 123700 57895221 893 893 893 893 0
420 20250508 123600 57895221 893 893 893 892 97
421 20250508 123500 57808657 896 896 896 896 0
422 20250508 123400 57808657 896 896 896 896 0
423 20250508 123300 57808657 896 896 896 896 0
424 20250508 123200 57808657 896 896 896 896 500
425 20250508 123100 57360657 896 896 896 896 0
426 20250508 123000 57360657 896 896 896 896 0
427 20250508 122900 57360657 896 896 896 896 0
428 20250508 122800 57360657 896 896 896 896 0
429 20250508 122700 57360657 896 896 896 896 0
430 20250508 122600 57360657 896 896 896 896 0
431 20250508 122500 57360657 896 896 896 896 0
432 20250508 122400 57360657 896 896 896 896 1
433 20250508 122300 57359761 893 893 893 893 0
434 20250508 122200 57359761 893 893 893 893 0
435 20250508 122100 57359761 893 893 893 892 9
436 20250508 122000 57351729 896 896 896 896 0
437 20250508 121900 57351729 896 895 896 895 106
438 20250508 121800 57256763 896 896 896 896 0
439 20250508 121700 57256763 896 895 896 895 100
440 20250508 121600 57167227 892 892 892 892 0
441 20250508 121500 57167227 892 892 892 892 0
442 20250508 121400 57167227 892 892 892 892 0
443 20250508 121300 57167227 892 892 892 892 0
444 20250508 121200 57167227 892 892 892 892 0
445 20250508 121100 57167227 892 892 892 892 0
446 20250508 121000 57167227 892 892 892 892 0
447 20250508 120900 57167227 892 892 892 892 0
448 20250508 120800 57167227 892 892 892 892 0
449 20250508 120700 57167227 892 892 892 892 0
450 20250508 120600 57167227 892 892 892 892 3122
451 20250508 120500 54382403 892 894 894 892 1236
452 20250508 120400 53279889 894 894 894 894 0
453 20250508 120300 53279889 894 894 894 894 0
454 20250508 120200 53279889 894 894 894 894 0
455 20250508 120100 53279889 894 894 894 894 878
456 20250508 120000 52494957 894 894 894 894 0
457 20250508 115900 52494957 894 894 894 894 0
458 20250508 115800 52494957 894 894 894 894 0
459 20250508 115700 52494957 894 894 894 894 0
460 20250508 115600 52494957 894 894 894 894 0
461 20250508 115500 52494957 894 894 894 894 0
462 20250508 115400 52494957 894 894 894 894 0
463 20250508 115300 52494957 894 894 894 894 0
464 20250508 115200 52494957 894 894 894 894 1
465 20250508 115100 52494063 892 892 892 892 0
466 20250508 115000 52494063 892 892 892 892 11
467 20250508 114900 52484251 893 893 893 893 0
468 20250508 114800 52484251 893 893 893 893 0
469 20250508 114700 52484251 893 893 893 893 52
470 20250508 114600 52437815 893 892 893 892 2692
471 20250508 114500 50036359 895 894 895 894 2770
472 20250508 114400 47559861 894 894 894 894 0
473 20250508 114300 47559861 894 894 894 894 0
474 20250508 114200 47559861 894 894 894 894 0
475 20250508 114100 47559861 894 894 894 894 0
476 20250508 114000 47559861 894 894 894 894 348
477 20250508 113900 47248749 894 894 894 894 0
478 20250508 113800 47248749 894 894 894 894 200
479 20250508 113700 47069949 896 896 896 896 0
480 20250508 113600 47069949 896 896 896 896 0
481 20250508 113500 47069949 896 896 896 896 0
482 20250508 113400 47069949 896 896 896 896 0
483 20250508 113300 47069949 896 896 896 896 0
484 20250508 113200 47069949 896 896 896 896 0
485 20250508 113100 47069949 896 896 896 896 0
486 20250508 113000 47069949 896 896 896 896 13
487 20250508 112900 47058301 894 894 894 894 198
488 20250508 112800 46881289 894 894 894 894 0
489 20250508 112700 46881289 894 894 894 894 0
490 20250508 112600 46881289 894 893 894 893 7
491 20250508 112500 46875037 892 892 892 892 0
492 20250508 112400 46875037 892 892 892 892 0
493 20250508 112300 46875037 892 892 892 892 0
494 20250508 112200 46875037 892 891 892 891 1062
495 20250508 112100 45928734 893 893 893 893 0
496 20250508 112000 45928734 893 893 893 893 0
497 20250508 111900 45928734 893 893 893 893 320
498 20250508 111800 45642974 891 891 891 891 0
499 20250508 111700 45642974 891 891 891 891 150
500 20250508 111600 45509324 891 891 891 891 0
501 20250508 111500 45509324 891 891 891 891 67
502 20250508 111400 45449627 893 893 893 893 0
503 20250508 111300 45449627 893 893 893 893 1
504 20250508 111200 45448734 892 892 892 892 0
505 20250508 111100 45448734 892 892 892 892 0
506 20250508 111000 45448734 892 892 892 892 5
507 20250508 110900 45444274 891 891 891 891 0
508 20250508 110800 45444274 891 892 892 891 168
509 20250508 110700 45294466 892 892 892 892 0
510 20250508 110600 45294466 892 892 892 892 0
511 20250508 110500 45294466 892 892 892 892 0
512 20250508 110400 45294466 892 892 892 892 0
513 20250508 110300 45294466 892 892 892 892 1
514 20250508 110200 45293574 891 891 891 891 1
515 20250508 110100 45292683 892 892 892 892 176
516 20250508 110000 45135691 891 891 891 891 0
517 20250508 105900 45135691 891 891 891 891 0
518 20250508 105800 45135691 891 891 891 891 0
519 20250508 105700 45135691 891 891 891 891 200
520 20250508 105600 44957491 892 892 892 892 252
521 20250508 105500 44732707 892 892 892 892 0
522 20250508 105400 44732707 892 892 892 892 0
523 20250508 105300 44732707 892 892 892 892 748
524 20250508 105200 44065491 894 894 894 894 0
525 20250508 105100 44065491 894 894 894 894 1
526 20250508 105000 44064597 893 893 893 893 0
527 20250508 104900 44064597 893 893 893 893 0
528 20250508 104800 44064597 893 893 893 893 0
529 20250508 104700 44064597 893 893 893 893 0
530 20250508 104600 44064597 893 893 893 893 125
531 20250508 104500 43952972 893 893 893 893 13
532 20250508 104400 43941363 893 893 893 893 862
533 20250508 104300 43171597 894 894 894 894 0
534 20250508 104200 43171597 894 894 894 894 0
535 20250508 104100 43171597 894 894 894 894 881
536 20250508 104000 42383983 895 895 895 895 0
537 20250508 103900 42383983 895 895 895 895 0
538 20250508 103800 42383983 895 895 895 895 0
539 20250508 103700 42383983 895 895 895 895 0
540 20250508 103600 42383983 895 895 895 895 0
541 20250508 103500 42383983 895 895 895 895 102
542 20250508 103400 42292693 896 896 896 896 0
543 20250508 103300 42292693 896 896 896 896 201
544 20250508 103200 42112597 895 895 895 895 381
545 20250508 103100 41771602 895 895 895 895 0
546 20250508 103000 41771602 895 895 895 895 120
547 20250508 102900 41664202 898 898 898 898 672
548 20250508 102800 41060746 898 898 898 898 2
549 20250508 102700 41058950 898 898 898 898 0
550 20250508 102600 41058950 898 898 898 898 480
551 20250508 102500 40627910 895 895 895 895 500
552 20250508 102400 40180410 895 895 895 895 1
553 20250508 102300 40179515 898 898 898 898 0
554 20250508 102200 40179515 898 898 898 898 0
555 20250508 102100 40179515 898 898 898 898 0
556 20250508 102000 40179515 898 898 898 898 0
557 20250508 101900 40179515 898 898 898 898 328
558 20250508 101800 39884971 897 897 897 897 38
559 20250508 101700 39850885 895 895 895 895 0
560 20250508 101600 39850885 895 895 895 895 60
561 20250508 101500 39797185 895 895 895 895 0
562 20250508 101400 39797185 895 895 895 895 102
563 20250508 101300 39705895 897 897 897 897 1
564 20250508 101200 39704998 895 895 895 895 8
565 20250508 101100 39697838 895 895 895 895 2
566 20250508 101000 39696048 896 896 896 896 5
567 20250508 100900 39691568 895 894 895 894 10
568 20250508 100800 39682627 896 896 896 896 0
569 20250508 100700 39682627 896 896 896 896 0
570 20250508 100600 39682627 896 896 896 896 0
571 20250508 100500 39682627 896 896 896 896 7
572 20250508 100400 39676355 898 898 898 898 0
573 20250508 100300 39676355 898 898 898 898 0
574 20250508 100200 39676355 898 898 898 898 0
575 20250508 100100 39676355 898 898 898 898 0
576 20250508 100000 39676355 898 898 898 898 0
577 20250508 095900 39676355 898 898 898 894 1358
578 20250508 095800 38462295 894 894 894 894 0
579 20250508 095700 38462295 894 894 894 894 10
580 20250508 095600 38453355 899 899 899 899 0
581 20250508 095500 38453355 899 899 899 899 2
582 20250508 095400 38451557 894 894 894 894 0
583 20250508 095300 38451557 894 898 898 894 2070
584 20250508 095200 36600697 899 899 899 899 2
585 20250508 095100 36598899 898 898 898 898 248
586 20250508 095000 36376195 899 899 899 899 0
587 20250508 094900 36376195 899 899 899 899 0
588 20250508 094800 36376195 899 899 899 899 270
589 20250508 094700 36133465 899 899 899 899 6
590 20250508 094600 36128071 899 898 899 898 2
591 20250508 094500 36126274 899 899 899 899 10
592 20250508 094400 36117284 899 900 900 898 16
593 20250508 094300 36102903 900 900 900 900 3
594 20250508 094200 36100203 900 900 900 900 5
595 20250508 094100 36095703 902 897 903 897 306
596 20250508 094000 35820961 897 897 897 897 0
597 20250508 093900 35820961 897 897 897 897 0
598 20250508 093800 35820961 897 896 897 896 18
599 20250508 093700 35804817 892 897 897 891 239
600 20250508 093600 35591638 898 898 898 898 0
601 20250508 093500 35591638 898 898 898 898 0
602 20250508 093400 35591638 898 898 898 898 278
603 20250508 093300 35341994 892 892 898 892 3480
604 20250508 093200 32235374 898 898 898 898 10
605 20250508 093100 32226394 898 897 898 897 29
606 20250508 093000 32200380 902 896 902 896 1656
607 20250508 092900 30716430 895 895 895 895 0
608 20250508 092800 30716430 895 895 895 895 20
609 20250508 092700 30698530 891 895 895 891 57
610 20250508 092600 30647643 894 893 894 893 1886
611 20250508 092500 28961595 893 892 893 891 624
612 20250508 092400 28404988 893 893 893 893 1
613 20250508 092300 28404095 894 894 894 894 0
614 20250508 092200 28404095 894 892 894 892 224
615 20250508 092100 28204025 893 893 893 893 9
616 20250508 092000 28195988 893 893 893 893 2
617 20250508 091900 28194202 894 894 894 894 1
618 20250508 091800 28193308 893 893 893 893 0
619 20250508 091700 28193308 893 893 893 893 400
620 20250508 091600 27836108 893 892 893 890 755
621 20250508 091500 27162352 892 891 893 885 1667
622 20250508 091400 25682477 891 883 891 882 805
623 20250508 091300 24970419 881 892 892 881 4703
624 20250508 091200 20807721 893 893 893 893 1
625 20250508 091100 20806828 889 891 891 889 1630
626 20250508 091000 19357098 894 894 894 894 9
627 20250508 090900 19349052 890 894 894 890 945
628 20250508 090800 18506882 895 895 895 895 0
629 20250508 090700 18506882 895 892 895 891 1788
630 20250508 090600 16912793 892 905 905 892 2781
631 20250508 090500 14424783 905 905 905 892 3993
632 20250508 090400 10848118 905 905 905 905 0
633 20250508 090300 10848118 905 905 905 905 1420
634 20250508 090200 9563018 892 892 892 892 300
635 20250508 090100 9295418 892 905 905 892 310
636 20250508 090000 9018768 912 912 912 912 9889