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

639
073570/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193700,86639943,732,732,732,732,2074
20250508,193600,86639943,732,732,732,732,0
20250508,193500,86639943,732,732,732,732,0
20250508,193400,86639943,732,732,732,732,0
20250508,193300,86639943,732,732,732,732,0
20250508,193200,86639943,732,732,732,732,0
20250508,193100,86639943,732,732,732,732,0
20250508,193000,86639943,732,732,732,732,0
20250508,192900,86639943,732,732,732,732,0
20250508,192800,86639943,732,732,732,732,0
20250508,192700,86639943,732,732,732,732,0
20250508,192600,86639943,732,732,732,732,0
20250508,192500,86639943,732,732,732,732,0
20250508,192400,86639943,732,732,732,732,0
20250508,192300,86639943,732,732,732,732,0
20250508,192200,86639943,732,732,732,732,0
20250508,192100,86639943,732,732,732,732,0
20250508,192000,86639943,732,732,732,732,0
20250508,191900,86639943,732,732,732,732,0
20250508,191800,86639943,732,732,732,732,0
20250508,191700,86639943,732,732,732,732,0
20250508,191600,86639943,732,732,732,732,0
20250508,191500,86639943,732,732,732,732,0
20250508,191400,86639943,732,732,732,732,0
20250508,191300,86639943,732,732,732,732,0
20250508,191200,86639943,732,732,732,732,0
20250508,191100,86639943,732,732,732,732,0
20250508,191000,86639943,732,732,732,732,0
20250508,190900,86639943,732,732,732,732,0
20250508,190800,86639943,732,732,732,732,0
20250508,190700,86639943,732,732,732,732,2074
20250508,190600,86639943,732,732,732,732,0
20250508,190500,86639943,732,732,732,732,0
20250508,190400,86639943,732,732,732,732,0
20250508,190300,86639943,732,732,732,732,0
20250508,190200,86639943,732,732,732,732,0
20250508,190100,86639943,732,732,732,732,0
20250508,190000,86639943,732,732,732,732,0
20250508,185900,86639943,732,732,732,732,0
20250508,185800,86639943,732,732,732,732,0
20250508,185700,86639943,732,732,732,732,0
20250508,185600,86639943,732,732,732,732,0
20250508,185500,86639943,732,732,732,732,0
20250508,185400,86639943,732,732,732,732,0
20250508,185300,86639943,732,732,732,732,0
20250508,185200,86639943,732,732,732,732,0
20250508,185100,86639943,732,732,732,732,0
20250508,185000,86639943,732,732,732,732,0
20250508,184900,86639943,732,732,732,732,0
20250508,184800,86639943,732,732,732,732,0
20250508,184700,86639943,732,732,732,732,0
20250508,184600,86639943,732,732,732,732,0
20250508,184500,86639943,732,732,732,732,0
20250508,184400,86639943,732,732,732,732,0
20250508,184300,86639943,732,732,732,732,0
20250508,184200,86639943,732,732,732,732,0
20250508,184100,86639943,732,732,732,732,0
20250508,184000,86639943,732,732,732,732,0
20250508,183900,86639943,732,732,732,732,0
20250508,183800,86639943,732,732,732,732,0
20250508,183700,86639943,732,732,732,732,2074
20250508,183600,86639943,732,732,732,732,0
20250508,183500,86639943,732,732,732,732,0
20250508,183400,86639943,732,732,732,732,0
20250508,183300,86639943,732,732,732,732,0
20250508,183200,86639943,732,732,732,732,0
20250508,183100,86639943,732,732,732,732,0
20250508,183000,86639943,732,732,732,732,0
20250508,182900,86639943,732,732,732,732,0
20250508,182800,86639943,732,732,732,732,0
20250508,182700,86639943,732,732,732,732,0
20250508,182600,86639943,732,732,732,732,0
20250508,182500,86639943,732,732,732,732,0
20250508,182400,86639943,732,732,732,732,0
20250508,182300,86639943,732,732,732,732,0
20250508,182200,86639943,732,732,732,732,0
20250508,182100,86639943,732,732,732,732,0
20250508,182000,86639943,732,732,732,732,0
20250508,181900,86639943,732,732,732,732,0
20250508,181800,86639943,732,732,732,732,0
20250508,181700,86639943,732,732,732,732,0
20250508,181600,86639943,732,732,732,732,0
20250508,181500,86639943,732,732,732,732,0
20250508,181400,86639943,732,732,732,732,0
20250508,181300,86639943,732,732,732,732,0
20250508,181200,86639943,732,732,732,732,0
20250508,181100,86639943,732,732,732,732,0
20250508,181000,86639943,732,732,732,732,0
20250508,180900,86639943,732,732,732,732,0
20250508,180800,86639943,732,732,732,732,0
20250508,180700,86639943,732,732,732,732,2074
20250508,180600,86639943,732,732,732,732,0
20250508,180500,86639943,732,732,732,732,0
20250508,180400,86639943,732,732,732,732,0
20250508,180300,86639943,732,732,732,732,0
20250508,180200,86639943,732,732,732,732,0
20250508,180100,86639943,732,732,732,732,0
20250508,180000,86639943,732,732,732,732,0
20250508,175900,86639943,732,732,732,732,0
20250508,175800,86639943,732,732,732,732,0
20250508,175700,86639943,732,732,732,732,0
20250508,175600,86639943,732,732,732,732,0
20250508,175500,86639943,732,732,732,732,0
20250508,175400,86639943,732,732,732,732,0
20250508,175300,86639943,732,732,732,732,0
20250508,175200,86639943,732,732,732,732,0
20250508,175100,86639943,732,732,732,732,0
20250508,175000,86639943,732,732,732,732,0
20250508,174900,86639943,732,732,732,732,0
20250508,174800,86639943,732,732,732,732,0
20250508,174700,86639943,732,732,732,732,0
20250508,174600,86639943,732,732,732,732,0
20250508,174500,86639943,732,732,732,732,0
20250508,174400,86639943,732,732,732,732,0
20250508,174300,86639943,732,732,732,732,0
20250508,174200,86639943,732,732,732,732,0
20250508,174100,86639943,732,732,732,732,0
20250508,174000,86639943,732,732,732,732,0
20250508,173900,86639943,732,732,732,732,0
20250508,173800,86639943,732,732,732,732,0
20250508,173700,86639943,732,732,732,732,2074
20250508,173600,86639943,732,732,732,732,0
20250508,173500,86639943,732,732,732,732,0
20250508,173400,86639943,732,732,732,732,0
20250508,173300,86639943,732,732,732,732,0
20250508,173200,86639943,732,732,732,732,0
20250508,173100,86639943,732,732,732,732,0
20250508,173000,86639943,732,732,732,732,0
20250508,172900,86639943,732,732,732,732,0
20250508,172800,86639943,732,732,732,732,0
20250508,172700,86639943,732,732,732,732,0
20250508,172600,86639943,732,732,732,732,0
20250508,172500,86639943,732,732,732,732,0
20250508,172400,86639943,732,732,732,732,0
20250508,172300,86639943,732,732,732,732,0
20250508,172200,86639943,732,732,732,732,0
20250508,172100,86639943,732,732,732,732,0
20250508,172000,86639943,732,732,732,732,0
20250508,171900,86639943,732,732,732,732,0
20250508,171800,86639943,732,732,732,732,0
20250508,171700,86639943,732,732,732,732,0
20250508,171600,86639943,732,732,732,732,0
20250508,171500,86639943,732,732,732,732,0
20250508,171400,86639943,732,732,732,732,0
20250508,171300,86639943,732,732,732,732,0
20250508,171200,86639943,732,732,732,732,0
20250508,171100,86639943,732,732,732,732,0
20250508,171000,86639943,732,732,732,732,0
20250508,170900,86639943,732,732,732,732,0
20250508,170800,86639943,732,732,732,732,0
20250508,170700,86639943,732,732,732,732,2074
20250508,170600,86639943,732,732,732,732,0
20250508,170500,86639943,732,732,732,732,0
20250508,170400,86639943,732,732,732,732,0
20250508,170300,86639943,732,732,732,732,0
20250508,170200,86639943,732,732,732,732,0
20250508,170100,86639943,732,732,732,732,0
20250508,170000,86639943,732,732,732,732,0
20250508,165900,86639943,732,732,732,732,0
20250508,165800,86639943,732,732,732,732,0
20250508,165700,86639943,732,732,732,732,0
20250508,165600,86639943,732,732,732,732,0
20250508,165500,86639943,732,732,732,732,0
20250508,165400,86639943,732,732,732,732,0
20250508,165300,86639943,732,732,732,732,0
20250508,165200,86639943,732,732,732,732,0
20250508,165100,86639943,732,732,732,732,0
20250508,165000,86639943,732,732,732,732,0
20250508,164900,86639943,732,732,732,732,0
20250508,164800,86639943,732,732,732,732,0
20250508,164700,86639943,732,732,732,732,0
20250508,164600,86639943,732,732,732,732,0
20250508,164500,86639943,732,732,732,732,0
20250508,164400,86639943,732,732,732,732,0
20250508,164300,86639943,732,732,732,732,0
20250508,164200,86639943,732,732,732,732,0
20250508,164100,86639943,732,732,732,732,0
20250508,164000,86639943,732,732,732,732,0
20250508,163900,86639943,732,732,732,732,0
20250508,163800,86639943,732,732,732,732,0
20250508,163700,86639943,732,732,732,732,2074
20250508,163600,86639943,732,732,732,732,0
20250508,163500,86639943,732,732,732,732,0
20250508,163400,86639943,732,732,732,732,0
20250508,163300,86639943,732,732,732,732,0
20250508,163200,86639943,732,732,732,732,0
20250508,163100,86639943,732,732,732,732,0
20250508,163000,86639943,732,732,732,732,0
20250508,162900,86639943,732,732,732,732,0
20250508,162800,86639943,732,732,732,732,0
20250508,162700,86639943,732,732,732,732,0
20250508,162600,86639943,732,732,732,732,0
20250508,162500,86639943,732,732,732,732,0
20250508,162400,86639943,732,732,732,732,0
20250508,162300,86639943,732,732,732,732,0
20250508,162200,86639943,732,732,732,732,0
20250508,162100,86639943,732,732,732,732,0
20250508,162000,86639943,732,732,732,732,0
20250508,161900,86639943,732,732,732,732,0
20250508,161800,86639943,732,732,732,732,0
20250508,161700,86639943,732,732,732,732,0
20250508,161600,86639943,732,732,732,732,0
20250508,161500,86639943,732,732,732,732,0
20250508,161400,86639943,732,732,732,732,0
20250508,161300,86639943,732,732,732,732,0
20250508,161200,86639943,732,732,732,732,0
20250508,161100,86639943,732,732,732,732,0
20250508,161000,86639943,732,732,732,732,0
20250508,160900,86639943,732,732,732,732,0
20250508,160800,86639943,732,732,732,732,0
20250508,160700,86639943,732,732,732,732,2074
20250508,160600,86639943,732,732,732,732,0
20250508,160500,86639943,732,732,732,732,0
20250508,160400,86639943,732,732,732,732,0
20250508,160300,86639943,732,732,732,732,0
20250508,160200,86639943,732,732,732,732,0
20250508,160100,86639943,732,732,732,732,0
20250508,160000,86639943,732,732,732,732,0
20250508,155900,86639943,732,732,732,732,0
20250508,155800,86639943,732,732,732,732,0
20250508,155700,86639943,732,732,732,732,0
20250508,155600,86639943,732,732,732,732,0
20250508,155500,86639943,732,732,732,732,0
20250508,155400,86639943,732,732,732,732,0
20250508,155300,86639943,732,732,732,732,0
20250508,155200,86639943,732,732,732,732,0
20250508,155100,86639943,732,732,732,732,0
20250508,155000,86639943,732,732,732,732,0
20250508,154900,86639943,732,732,732,732,0
20250508,154800,86639943,732,732,732,732,0
20250508,154700,86639943,732,732,732,732,0
20250508,154600,86639943,732,732,732,732,0
20250508,154500,86639943,732,732,732,732,0
20250508,154400,86639943,732,732,732,732,0
20250508,154300,86639943,732,732,732,732,0
20250508,154200,86639943,732,732,732,732,0
20250508,154100,86639943,732,732,732,732,0
20250508,154000,86639943,732,732,732,732,0
20250508,153900,86639943,732,732,732,732,0
20250508,153800,86639943,732,732,732,732,0
20250508,153700,86639943,732,732,732,732,2074
20250508,153600,86639943,732,732,732,732,0
20250508,153500,86639943,732,732,732,732,0
20250508,153400,86639943,732,732,732,732,0
20250508,153300,86639943,732,732,732,732,0
20250508,153200,86639943,732,732,732,732,0
20250508,153100,86639943,732,732,732,732,0
20250508,153000,86639943,732,732,732,732,2074
20250508,152900,85121775,732,732,732,732,0
20250508,152800,85121775,732,732,732,732,0
20250508,152700,85121775,732,732,732,732,0
20250508,152600,85121775,732,732,732,732,0
20250508,152500,85121775,732,732,732,732,0
20250508,152400,85121775,732,732,732,732,0
20250508,152300,85121775,732,732,732,732,0
20250508,152200,85121775,732,732,732,732,0
20250508,152100,85121775,732,732,732,732,0
20250508,152000,85121775,732,732,732,732,0
20250508,151900,85121775,732,732,732,732,220
20250508,151800,84960735,731,733,733,731,540
20250508,151700,84565940,733,734,734,733,48
20250508,151600,84530733,737,737,737,737,0
20250508,151500,84530733,737,737,737,737,0
20250508,151400,84530733,737,737,737,737,0
20250508,151300,84530733,737,737,737,737,7
20250508,151200,84525574,737,737,737,737,1
20250508,151100,84524837,737,737,737,737,330
20250508,151000,84281627,731,731,731,731,0
20250508,150900,84281627,731,731,731,731,0
20250508,150800,84281627,731,731,731,731,1
20250508,150700,84280896,731,731,731,731,0
20250508,150600,84280896,731,731,731,731,500
20250508,150500,83915396,731,731,731,731,0
20250508,150400,83915396,731,733,733,731,140
20250508,150300,83813032,737,737,737,737,71
20250508,150200,83760705,731,731,731,731,807
20250508,150100,83170788,731,733,733,731,3120
20250508,150000,80887428,734,736,736,734,1452
20250508,145900,79820037,737,737,737,737,10
20250508,145800,79812667,736,736,737,736,144
20250508,145700,79706663,736,737,737,736,2
20250508,145600,79705190,737,737,737,737,135
20250508,145500,79605695,737,737,737,737,12
20250508,145400,79596851,737,737,737,737,500
20250508,145300,79228351,737,737,737,737,2
20250508,145200,79226877,737,737,737,737,0
20250508,145100,79226877,737,737,737,737,0
20250508,145000,79226877,737,737,737,737,0
20250508,144900,79226877,737,737,737,737,0
20250508,144800,79226877,737,737,737,737,0
20250508,144700,79226877,737,738,738,737,21
20250508,144600,79211390,738,738,738,738,0
20250508,144500,79211390,738,738,738,738,50
20250508,144400,79174490,736,736,736,736,0
20250508,144300,79174490,736,736,736,736,0
20250508,144200,79174490,736,736,736,736,0
20250508,144100,79174490,736,736,736,736,0
20250508,144000,79174490,736,736,736,736,0
20250508,143900,79174490,736,736,736,736,4
20250508,143800,79171546,736,736,736,736,0
20250508,143700,79171546,736,736,736,736,0
20250508,143600,79171546,736,736,736,736,5
20250508,143500,79167866,736,736,736,736,0
20250508,143400,79167866,736,736,736,736,0
20250508,143300,79167866,736,736,736,736,992
20250508,143200,78437754,735,735,735,735,0
20250508,143100,78437754,735,735,735,735,0
20250508,143000,78437754,735,735,735,735,0
20250508,142900,78437754,735,735,735,735,0
20250508,142800,78437754,735,736,736,735,703
20250508,142700,77920549,736,736,736,736,0
20250508,142600,77920549,736,736,736,736,0
20250508,142500,77920549,736,736,736,736,0
20250508,142400,77920549,736,736,736,736,300
20250508,142300,77699749,739,739,739,739,701
20250508,142200,77181710,739,739,739,739,86
20250508,142100,77118156,739,738,739,738,1033
20250508,142000,76354996,735,735,735,735,0
20250508,141900,76354996,735,735,735,735,0
20250508,141800,76354996,735,735,735,735,0
20250508,141700,76354996,735,735,735,735,0
20250508,141600,76354996,735,735,735,735,2022
20250508,141500,74868826,735,735,735,735,0
20250508,141400,74868826,735,735,735,735,0
20250508,141300,74868826,735,735,735,735,0
20250508,141200,74868826,735,735,735,735,0
20250508,141100,74868826,735,735,735,735,0
20250508,141000,74868826,735,735,735,735,0
20250508,140900,74868826,735,735,735,735,0
20250508,140800,74868826,735,735,735,735,0
20250508,140700,74868826,735,735,735,735,194
20250508,140600,74726236,738,738,738,738,0
20250508,140500,74726236,738,738,738,738,0
20250508,140400,74726236,738,738,738,738,0
20250508,140300,74726236,738,738,738,738,20
20250508,140200,74711476,738,738,738,738,0
20250508,140100,74711476,738,738,738,738,5
20250508,140000,74707786,738,738,738,738,146
20250508,135900,74600038,738,738,738,738,28
20250508,135800,74579374,738,733,738,733,78
20250508,135700,74521820,738,738,738,738,0
20250508,135600,74521820,738,738,738,738,0
20250508,135500,74521820,738,738,738,738,78
20250508,135400,74464256,738,738,738,738,0
20250508,135300,74464256,738,738,738,738,3
20250508,135200,74462042,738,738,738,738,24
20250508,135100,74444330,733,733,733,733,0
20250508,135000,74444330,733,733,733,733,1000
20250508,134900,73711330,732,732,732,732,0
20250508,134800,73711330,732,733,733,732,132
20250508,134700,73614695,734,734,734,734,69
20250508,134600,73564049,738,738,738,738,0
20250508,134500,73564049,738,738,738,738,21
20250508,134400,73548551,738,738,738,738,0
20250508,134300,73548551,738,738,738,738,102
20250508,134200,73473275,738,738,738,738,40
20250508,134100,73443755,738,738,738,737,60
20250508,134000,73399495,737,737,737,737,10
20250508,133900,73392125,737,738,738,737,21
20250508,133800,73376628,738,738,738,738,0
20250508,133700,73376628,738,738,738,738,71
20250508,133600,73324230,738,738,738,738,24
20250508,133500,73306518,738,738,738,738,10
20250508,133400,73299138,738,738,738,733,155
20250508,133300,73185208,738,738,738,738,63
20250508,133200,73138714,738,738,738,738,73
20250508,133100,73084840,735,735,735,735,0
20250508,133000,73084840,735,735,735,735,0
20250508,132900,73084840,735,735,735,735,1
20250508,132800,73084105,738,738,738,738,0
20250508,132700,73084105,738,738,738,738,0
20250508,132600,73084105,738,738,738,738,0
20250508,132500,73084105,738,738,738,738,0
20250508,132400,73084105,738,735,739,735,434
20250508,132300,72764725,733,734,734,733,2600
20250508,132200,70858782,734,734,734,734,0
20250508,132100,70858782,734,734,734,734,0
20250508,132000,70858782,734,734,734,734,0
20250508,131900,70858782,734,734,734,734,0
20250508,131800,70858782,734,734,734,734,20
20250508,131700,70844102,734,734,734,734,1
20250508,131600,70843368,733,733,733,733,0
20250508,131500,70843368,733,733,733,733,2
20250508,131400,70841902,733,733,733,733,0
20250508,131300,70841902,733,733,733,733,0
20250508,131200,70841902,733,733,733,733,958
20250508,131100,70139688,733,732,733,732,105
20250508,131000,70062778,732,732,732,732,0
20250508,130900,70062778,732,732,732,732,0
20250508,130800,70062778,732,732,732,732,0
20250508,130700,70062778,732,733,733,732,167
20250508,130600,69940524,733,733,733,733,0
20250508,130500,69940524,733,733,733,733,5
20250508,130400,69936859,733,733,733,733,140
20250508,130300,69834239,733,733,734,733,365
20250508,130200,69566594,734,735,735,734,12
20250508,130100,69557782,735,735,735,735,104
20250508,130000,69481342,735,735,735,735,371
20250508,125900,69208657,735,735,735,735,0
20250508,125800,69208657,735,735,735,735,0
20250508,125700,69208657,735,735,735,735,0
20250508,125600,69208657,735,735,735,735,0
20250508,125500,69208657,735,735,735,735,0
20250508,125400,69208657,735,735,735,735,0
20250508,125300,69208657,735,735,735,735,47
20250508,125200,69174112,735,735,735,735,65
20250508,125100,69126337,736,736,736,736,0
20250508,125000,69126337,736,736,736,736,258
20250508,124900,68936449,736,736,736,736,56
20250508,124800,68895233,736,736,736,736,0
20250508,124700,68895233,736,736,736,736,0
20250508,124600,68895233,736,736,736,736,0
20250508,124500,68895233,736,736,736,736,0
20250508,124400,68895233,736,736,736,736,0
20250508,124300,68895233,736,736,736,736,1
20250508,124200,68894497,736,736,736,736,36
20250508,124100,68868001,736,736,736,736,21
20250508,124000,68852545,736,736,736,736,10
20250508,123900,68845185,736,736,736,736,3
20250508,123800,68842977,736,736,736,736,1
20250508,123700,68842241,736,736,736,736,1
20250508,123600,68841505,736,736,736,736,1
20250508,123500,68840769,736,736,736,736,0
20250508,123400,68840769,736,736,736,736,2
20250508,123300,68839297,736,736,736,736,30
20250508,123200,68817217,736,736,736,736,7
20250508,123100,68812065,736,736,736,736,261
20250508,123000,68619969,736,736,736,736,0
20250508,122900,68619969,736,736,736,736,37
20250508,122800,68592737,731,731,731,731,0
20250508,122700,68592737,731,731,731,731,0
20250508,122600,68592737,731,731,731,731,0
20250508,122500,68592737,731,731,731,731,0
20250508,122400,68592737,731,731,731,731,0
20250508,122300,68592737,731,731,731,731,0
20250508,122200,68592737,731,731,731,731,0
20250508,122100,68592737,731,731,731,731,0
20250508,122000,68592737,731,732,732,731,50
20250508,121900,68556160,731,731,731,731,0
20250508,121800,68556160,731,731,731,731,0
20250508,121700,68556160,731,731,731,731,0
20250508,121600,68556160,731,731,731,731,0
20250508,121500,68556160,731,731,731,731,0
20250508,121400,68556160,731,736,736,731,691
20250508,121300,68047589,737,737,737,737,95
20250508,121200,67977574,730,730,730,730,0
20250508,121100,67977574,730,730,730,730,0
20250508,121000,67977574,730,733,733,730,2100
20250508,120900,66443870,736,736,736,736,17
20250508,120800,66431358,737,737,737,737,0
20250508,120700,66431358,737,737,737,736,152
20250508,120600,66319382,737,737,737,737,12
20250508,120500,66310538,738,738,738,738,2
20250508,120400,66309062,738,738,738,738,3
20250508,120300,66306848,738,738,738,738,11
20250508,120200,66298730,738,738,738,738,5
20250508,120100,66295040,738,738,738,738,0
20250508,120000,66295040,738,738,738,738,0
20250508,115900,66295040,738,738,738,738,7
20250508,115800,66289874,738,737,738,737,25
20250508,115700,66271436,732,733,733,732,75
20250508,115600,66216522,738,738,738,738,4
20250508,115500,66213570,738,737,738,733,3159
20250508,115400,63885496,737,737,737,737,0
20250508,115300,63885496,737,737,737,737,0
20250508,115200,63885496,737,737,737,737,0
20250508,115100,63885496,737,737,737,737,0
20250508,115000,63885496,737,737,737,737,280
20250508,114900,63679136,737,737,737,737,22
20250508,114800,63662922,732,732,732,732,0
20250508,114700,63662922,732,732,732,732,0
20250508,114600,63662922,732,732,732,732,0
20250508,114500,63662922,732,732,732,732,1
20250508,114400,63662190,732,732,732,732,0
20250508,114300,63662190,732,732,732,732,500
20250508,114200,63296190,737,737,737,737,0
20250508,114100,63296190,737,737,737,737,1
20250508,114000,63295453,737,737,737,737,0
20250508,113900,63295453,737,737,737,737,80
20250508,113800,63236493,731,732,732,731,13644
20250508,113700,53262229,732,735,735,732,3219
20250508,113600,50904232,737,736,737,736,13
20250508,113500,50894652,739,739,739,739,0
20250508,113400,50894652,739,739,739,739,0
20250508,113300,50894652,739,739,739,739,0
20250508,113200,50894652,739,739,739,739,0
20250508,113100,50894652,739,739,739,739,20
20250508,113000,50879872,739,739,739,739,0
20250508,112900,50879872,739,739,739,739,20
20250508,112800,50865092,739,739,739,739,0
20250508,112700,50865092,739,739,739,739,0
20250508,112600,50865092,739,739,739,739,5
20250508,112500,50861397,739,739,739,739,5
20250508,112400,50857702,739,739,739,739,5
20250508,112300,50854007,739,739,739,739,10
20250508,112200,50846617,738,734,738,734,12
20250508,112100,50837769,738,734,738,734,33
20250508,112000,50813543,735,742,742,735,384
20250508,111900,50531029,742,739,742,739,201
20250508,111800,50382487,742,736,742,736,725
20250508,111700,49848851,735,735,735,735,0
20250508,111600,49848851,735,735,735,735,0
20250508,111500,49848851,735,740,740,735,60
20250508,111400,49804456,742,742,742,742,0
20250508,111300,49804456,742,742,742,742,3
20250508,111200,49802230,740,740,740,740,0
20250508,111100,49802230,740,734,740,731,139
20250508,111000,49700597,731,731,731,731,0
20250508,110900,49700597,731,731,731,731,0
20250508,110800,49700597,731,730,731,730,5819
20250508,110700,45452258,730,729,730,729,2624
20250508,110600,43536898,729,729,729,729,60
20250508,110500,43493158,730,730,730,730,143
20250508,110400,43388768,730,730,730,730,100
20250508,110300,43315768,730,730,730,727,2325
20250508,110200,41619760,729,731,731,729,234
20250508,110100,41448948,731,730,731,730,1650
20250508,110000,40244260,730,731,731,730,953
20250508,105900,39547917,732,732,732,732,10
20250508,105800,39540597,732,732,732,732,0
20250508,105700,39540597,732,733,733,732,508
20250508,105600,39168739,733,733,733,733,530
20250508,105500,38780249,733,733,733,733,0
20250508,105400,38780249,733,733,733,733,41
20250508,105300,38750196,733,733,733,733,100
20250508,105200,38676896,733,734,734,733,4195
20250508,105100,35598740,734,734,734,734,872
20250508,105000,34958692,735,736,736,735,1867
20250508,104900,33585755,737,737,737,737,379
20250508,104800,33306432,738,739,739,738,22
20250508,104700,33290194,738,739,739,738,42
20250508,104600,33259178,738,739,739,738,1233
20250508,104500,32348873,739,739,739,739,0
20250508,104400,32348873,739,740,741,739,1951
20250508,104300,30905216,740,740,740,740,0
20250508,104200,30905216,740,740,740,740,1052
20250508,104100,30126736,741,741,741,741,0
20250508,104000,30126736,741,742,742,741,1396
20250508,103900,29091352,742,742,742,742,0
20250508,103800,29091352,742,742,742,742,0
20250508,103700,29091352,742,742,742,742,3055
20250508,103600,26824542,742,743,743,742,757
20250508,103500,26262830,742,742,742,742,0
20250508,103400,26262830,742,744,744,741,734
20250508,103300,25717918,747,747,748,747,941
20250508,103200,25014953,748,744,748,744,300
20250508,103100,24791353,744,747,747,744,802
20250508,103000,24194659,744,745,745,744,2000
20250508,102900,22705659,745,745,745,745,10
20250508,102800,22698209,744,745,745,744,1462
20250508,102700,21609139,744,744,744,744,0
20250508,102600,21609139,744,744,744,744,0
20250508,102500,21609139,744,744,744,744,0
20250508,102400,21609139,744,744,744,744,500
20250508,102300,21237139,744,750,750,744,59
20250508,102200,21193183,750,750,750,750,0
20250508,102100,21193183,750,750,750,750,21
20250508,102000,21177433,750,745,750,745,47
20250508,101900,21142198,750,750,750,750,10
20250508,101800,21134698,750,743,750,743,38
20250508,101700,21106338,750,750,750,750,174
20250508,101600,20975838,743,744,744,743,500
20250508,101500,20603890,751,751,751,751,50
20250508,101400,20566340,750,750,751,750,791
20250508,101300,19973020,750,743,750,743,603
20250508,101200,19521628,743,743,743,743,1
20250508,101100,19520885,743,744,744,743,1226
20250508,101000,18609817,743,743,743,743,0
20250508,100900,18609817,743,743,743,743,0
20250508,100800,18609817,743,743,743,743,164
20250508,100700,18487965,743,743,743,743,0
20250508,100600,18487965,743,743,743,743,0
20250508,100500,18487965,743,743,743,743,8
20250508,100400,18482021,743,744,744,743,300
20250508,100300,18259112,744,744,744,744,308
20250508,100200,18029960,744,744,744,744,8
20250508,100100,18024008,748,748,748,748,0
20250508,100000,18024008,748,748,748,748,21
20250508,095900,18008300,748,748,748,748,52
20250508,095800,17969404,748,741,750,741,434
20250508,095700,17644369,742,742,742,742,9
20250508,095600,17637691,747,741,747,741,71
20250508,095500,17584984,741,740,741,740,151
20250508,095400,17473094,740,741,741,740,1500
20250508,095300,16363023,741,745,745,741,323
20250508,095200,16123676,741,741,741,741,0
20250508,095100,16123676,741,742,742,741,577
20250508,095000,15696061,742,742,742,742,0
20250508,094900,15696061,742,742,742,742,3
20250508,094800,15693835,742,746,746,742,579
20250508,094700,15264209,746,746,746,746,3
20250508,094600,15261971,747,747,747,747,0
20250508,094500,15261971,747,746,747,746,1055
20250508,094400,14474937,746,746,746,746,78
20250508,094300,14416749,746,743,746,741,428
20250508,094200,14099434,745,745,745,745,7
20250508,094100,14094219,745,745,745,745,0
20250508,094000,14094219,745,747,747,745,25
20250508,093900,14075560,742,742,742,742,0
20250508,093800,14075560,742,742,742,742,0
20250508,093700,14075560,742,742,742,742,0
20250508,093600,14075560,742,748,748,742,240
20250508,093500,13897420,741,741,741,740,390
20250508,093400,13608540,740,740,740,740,0
20250508,093300,13608540,740,742,742,740,1799
20250508,093200,12277131,742,744,744,742,1260
20250508,093100,11341209,745,750,750,745,968
20250508,093000,10619989,750,750,750,750,1
20250508,092900,10619239,750,750,750,750,466
20250508,092800,10269739,750,750,750,750,0
20250508,092700,10269739,750,746,751,746,588
20250508,092600,9830793,751,751,751,747,199
20250508,092500,9681372,751,751,751,751,356
20250508,092400,9414016,751,751,751,750,358
20250508,092300,9145326,746,746,746,746,0
20250508,092200,9145326,746,746,746,746,0
20250508,092100,9145326,746,750,750,746,1300
20250508,092000,8172415,750,750,750,750,0
20250508,091900,8172415,750,750,750,750,50
20250508,091800,8134915,750,750,750,750,0
20250508,091700,8134915,750,750,750,750,150
20250508,091600,8022415,749,749,749,749,0
20250508,091500,8022415,749,749,749,749,0
20250508,091400,8022415,749,750,750,749,523
20250508,091300,7630588,747,747,747,747,0
20250508,091200,7630588,747,747,749,747,2148
20250508,091100,6022786,748,748,748,748,0
20250508,091000,6022786,748,748,748,748,110
20250508,090900,5940506,749,750,750,749,545
20250508,090800,5531810,752,752,752,750,102
20250508,090700,5455306,750,752,752,750,2309
20250508,090600,3719070,752,753,753,751,2872
20250508,090500,1558650,752,758,758,752,41
20250508,090400,1527692,752,759,759,752,575
20250508,090300,1092665,751,751,751,751,5
20250508,090200,1088910,751,751,751,751,11
20250508,090100,1080649,751,762,762,750,927
20250508,090000,384120,762,753,762,753,510
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193700 86639943 732 732 732 732 2074
3 20250508 193600 86639943 732 732 732 732 0
4 20250508 193500 86639943 732 732 732 732 0
5 20250508 193400 86639943 732 732 732 732 0
6 20250508 193300 86639943 732 732 732 732 0
7 20250508 193200 86639943 732 732 732 732 0
8 20250508 193100 86639943 732 732 732 732 0
9 20250508 193000 86639943 732 732 732 732 0
10 20250508 192900 86639943 732 732 732 732 0
11 20250508 192800 86639943 732 732 732 732 0
12 20250508 192700 86639943 732 732 732 732 0
13 20250508 192600 86639943 732 732 732 732 0
14 20250508 192500 86639943 732 732 732 732 0
15 20250508 192400 86639943 732 732 732 732 0
16 20250508 192300 86639943 732 732 732 732 0
17 20250508 192200 86639943 732 732 732 732 0
18 20250508 192100 86639943 732 732 732 732 0
19 20250508 192000 86639943 732 732 732 732 0
20 20250508 191900 86639943 732 732 732 732 0
21 20250508 191800 86639943 732 732 732 732 0
22 20250508 191700 86639943 732 732 732 732 0
23 20250508 191600 86639943 732 732 732 732 0
24 20250508 191500 86639943 732 732 732 732 0
25 20250508 191400 86639943 732 732 732 732 0
26 20250508 191300 86639943 732 732 732 732 0
27 20250508 191200 86639943 732 732 732 732 0
28 20250508 191100 86639943 732 732 732 732 0
29 20250508 191000 86639943 732 732 732 732 0
30 20250508 190900 86639943 732 732 732 732 0
31 20250508 190800 86639943 732 732 732 732 0
32 20250508 190700 86639943 732 732 732 732 2074
33 20250508 190600 86639943 732 732 732 732 0
34 20250508 190500 86639943 732 732 732 732 0
35 20250508 190400 86639943 732 732 732 732 0
36 20250508 190300 86639943 732 732 732 732 0
37 20250508 190200 86639943 732 732 732 732 0
38 20250508 190100 86639943 732 732 732 732 0
39 20250508 190000 86639943 732 732 732 732 0
40 20250508 185900 86639943 732 732 732 732 0
41 20250508 185800 86639943 732 732 732 732 0
42 20250508 185700 86639943 732 732 732 732 0
43 20250508 185600 86639943 732 732 732 732 0
44 20250508 185500 86639943 732 732 732 732 0
45 20250508 185400 86639943 732 732 732 732 0
46 20250508 185300 86639943 732 732 732 732 0
47 20250508 185200 86639943 732 732 732 732 0
48 20250508 185100 86639943 732 732 732 732 0
49 20250508 185000 86639943 732 732 732 732 0
50 20250508 184900 86639943 732 732 732 732 0
51 20250508 184800 86639943 732 732 732 732 0
52 20250508 184700 86639943 732 732 732 732 0
53 20250508 184600 86639943 732 732 732 732 0
54 20250508 184500 86639943 732 732 732 732 0
55 20250508 184400 86639943 732 732 732 732 0
56 20250508 184300 86639943 732 732 732 732 0
57 20250508 184200 86639943 732 732 732 732 0
58 20250508 184100 86639943 732 732 732 732 0
59 20250508 184000 86639943 732 732 732 732 0
60 20250508 183900 86639943 732 732 732 732 0
61 20250508 183800 86639943 732 732 732 732 0
62 20250508 183700 86639943 732 732 732 732 2074
63 20250508 183600 86639943 732 732 732 732 0
64 20250508 183500 86639943 732 732 732 732 0
65 20250508 183400 86639943 732 732 732 732 0
66 20250508 183300 86639943 732 732 732 732 0
67 20250508 183200 86639943 732 732 732 732 0
68 20250508 183100 86639943 732 732 732 732 0
69 20250508 183000 86639943 732 732 732 732 0
70 20250508 182900 86639943 732 732 732 732 0
71 20250508 182800 86639943 732 732 732 732 0
72 20250508 182700 86639943 732 732 732 732 0
73 20250508 182600 86639943 732 732 732 732 0
74 20250508 182500 86639943 732 732 732 732 0
75 20250508 182400 86639943 732 732 732 732 0
76 20250508 182300 86639943 732 732 732 732 0
77 20250508 182200 86639943 732 732 732 732 0
78 20250508 182100 86639943 732 732 732 732 0
79 20250508 182000 86639943 732 732 732 732 0
80 20250508 181900 86639943 732 732 732 732 0
81 20250508 181800 86639943 732 732 732 732 0
82 20250508 181700 86639943 732 732 732 732 0
83 20250508 181600 86639943 732 732 732 732 0
84 20250508 181500 86639943 732 732 732 732 0
85 20250508 181400 86639943 732 732 732 732 0
86 20250508 181300 86639943 732 732 732 732 0
87 20250508 181200 86639943 732 732 732 732 0
88 20250508 181100 86639943 732 732 732 732 0
89 20250508 181000 86639943 732 732 732 732 0
90 20250508 180900 86639943 732 732 732 732 0
91 20250508 180800 86639943 732 732 732 732 0
92 20250508 180700 86639943 732 732 732 732 2074
93 20250508 180600 86639943 732 732 732 732 0
94 20250508 180500 86639943 732 732 732 732 0
95 20250508 180400 86639943 732 732 732 732 0
96 20250508 180300 86639943 732 732 732 732 0
97 20250508 180200 86639943 732 732 732 732 0
98 20250508 180100 86639943 732 732 732 732 0
99 20250508 180000 86639943 732 732 732 732 0
100 20250508 175900 86639943 732 732 732 732 0
101 20250508 175800 86639943 732 732 732 732 0
102 20250508 175700 86639943 732 732 732 732 0
103 20250508 175600 86639943 732 732 732 732 0
104 20250508 175500 86639943 732 732 732 732 0
105 20250508 175400 86639943 732 732 732 732 0
106 20250508 175300 86639943 732 732 732 732 0
107 20250508 175200 86639943 732 732 732 732 0
108 20250508 175100 86639943 732 732 732 732 0
109 20250508 175000 86639943 732 732 732 732 0
110 20250508 174900 86639943 732 732 732 732 0
111 20250508 174800 86639943 732 732 732 732 0
112 20250508 174700 86639943 732 732 732 732 0
113 20250508 174600 86639943 732 732 732 732 0
114 20250508 174500 86639943 732 732 732 732 0
115 20250508 174400 86639943 732 732 732 732 0
116 20250508 174300 86639943 732 732 732 732 0
117 20250508 174200 86639943 732 732 732 732 0
118 20250508 174100 86639943 732 732 732 732 0
119 20250508 174000 86639943 732 732 732 732 0
120 20250508 173900 86639943 732 732 732 732 0
121 20250508 173800 86639943 732 732 732 732 0
122 20250508 173700 86639943 732 732 732 732 2074
123 20250508 173600 86639943 732 732 732 732 0
124 20250508 173500 86639943 732 732 732 732 0
125 20250508 173400 86639943 732 732 732 732 0
126 20250508 173300 86639943 732 732 732 732 0
127 20250508 173200 86639943 732 732 732 732 0
128 20250508 173100 86639943 732 732 732 732 0
129 20250508 173000 86639943 732 732 732 732 0
130 20250508 172900 86639943 732 732 732 732 0
131 20250508 172800 86639943 732 732 732 732 0
132 20250508 172700 86639943 732 732 732 732 0
133 20250508 172600 86639943 732 732 732 732 0
134 20250508 172500 86639943 732 732 732 732 0
135 20250508 172400 86639943 732 732 732 732 0
136 20250508 172300 86639943 732 732 732 732 0
137 20250508 172200 86639943 732 732 732 732 0
138 20250508 172100 86639943 732 732 732 732 0
139 20250508 172000 86639943 732 732 732 732 0
140 20250508 171900 86639943 732 732 732 732 0
141 20250508 171800 86639943 732 732 732 732 0
142 20250508 171700 86639943 732 732 732 732 0
143 20250508 171600 86639943 732 732 732 732 0
144 20250508 171500 86639943 732 732 732 732 0
145 20250508 171400 86639943 732 732 732 732 0
146 20250508 171300 86639943 732 732 732 732 0
147 20250508 171200 86639943 732 732 732 732 0
148 20250508 171100 86639943 732 732 732 732 0
149 20250508 171000 86639943 732 732 732 732 0
150 20250508 170900 86639943 732 732 732 732 0
151 20250508 170800 86639943 732 732 732 732 0
152 20250508 170700 86639943 732 732 732 732 2074
153 20250508 170600 86639943 732 732 732 732 0
154 20250508 170500 86639943 732 732 732 732 0
155 20250508 170400 86639943 732 732 732 732 0
156 20250508 170300 86639943 732 732 732 732 0
157 20250508 170200 86639943 732 732 732 732 0
158 20250508 170100 86639943 732 732 732 732 0
159 20250508 170000 86639943 732 732 732 732 0
160 20250508 165900 86639943 732 732 732 732 0
161 20250508 165800 86639943 732 732 732 732 0
162 20250508 165700 86639943 732 732 732 732 0
163 20250508 165600 86639943 732 732 732 732 0
164 20250508 165500 86639943 732 732 732 732 0
165 20250508 165400 86639943 732 732 732 732 0
166 20250508 165300 86639943 732 732 732 732 0
167 20250508 165200 86639943 732 732 732 732 0
168 20250508 165100 86639943 732 732 732 732 0
169 20250508 165000 86639943 732 732 732 732 0
170 20250508 164900 86639943 732 732 732 732 0
171 20250508 164800 86639943 732 732 732 732 0
172 20250508 164700 86639943 732 732 732 732 0
173 20250508 164600 86639943 732 732 732 732 0
174 20250508 164500 86639943 732 732 732 732 0
175 20250508 164400 86639943 732 732 732 732 0
176 20250508 164300 86639943 732 732 732 732 0
177 20250508 164200 86639943 732 732 732 732 0
178 20250508 164100 86639943 732 732 732 732 0
179 20250508 164000 86639943 732 732 732 732 0
180 20250508 163900 86639943 732 732 732 732 0
181 20250508 163800 86639943 732 732 732 732 0
182 20250508 163700 86639943 732 732 732 732 2074
183 20250508 163600 86639943 732 732 732 732 0
184 20250508 163500 86639943 732 732 732 732 0
185 20250508 163400 86639943 732 732 732 732 0
186 20250508 163300 86639943 732 732 732 732 0
187 20250508 163200 86639943 732 732 732 732 0
188 20250508 163100 86639943 732 732 732 732 0
189 20250508 163000 86639943 732 732 732 732 0
190 20250508 162900 86639943 732 732 732 732 0
191 20250508 162800 86639943 732 732 732 732 0
192 20250508 162700 86639943 732 732 732 732 0
193 20250508 162600 86639943 732 732 732 732 0
194 20250508 162500 86639943 732 732 732 732 0
195 20250508 162400 86639943 732 732 732 732 0
196 20250508 162300 86639943 732 732 732 732 0
197 20250508 162200 86639943 732 732 732 732 0
198 20250508 162100 86639943 732 732 732 732 0
199 20250508 162000 86639943 732 732 732 732 0
200 20250508 161900 86639943 732 732 732 732 0
201 20250508 161800 86639943 732 732 732 732 0
202 20250508 161700 86639943 732 732 732 732 0
203 20250508 161600 86639943 732 732 732 732 0
204 20250508 161500 86639943 732 732 732 732 0
205 20250508 161400 86639943 732 732 732 732 0
206 20250508 161300 86639943 732 732 732 732 0
207 20250508 161200 86639943 732 732 732 732 0
208 20250508 161100 86639943 732 732 732 732 0
209 20250508 161000 86639943 732 732 732 732 0
210 20250508 160900 86639943 732 732 732 732 0
211 20250508 160800 86639943 732 732 732 732 0
212 20250508 160700 86639943 732 732 732 732 2074
213 20250508 160600 86639943 732 732 732 732 0
214 20250508 160500 86639943 732 732 732 732 0
215 20250508 160400 86639943 732 732 732 732 0
216 20250508 160300 86639943 732 732 732 732 0
217 20250508 160200 86639943 732 732 732 732 0
218 20250508 160100 86639943 732 732 732 732 0
219 20250508 160000 86639943 732 732 732 732 0
220 20250508 155900 86639943 732 732 732 732 0
221 20250508 155800 86639943 732 732 732 732 0
222 20250508 155700 86639943 732 732 732 732 0
223 20250508 155600 86639943 732 732 732 732 0
224 20250508 155500 86639943 732 732 732 732 0
225 20250508 155400 86639943 732 732 732 732 0
226 20250508 155300 86639943 732 732 732 732 0
227 20250508 155200 86639943 732 732 732 732 0
228 20250508 155100 86639943 732 732 732 732 0
229 20250508 155000 86639943 732 732 732 732 0
230 20250508 154900 86639943 732 732 732 732 0
231 20250508 154800 86639943 732 732 732 732 0
232 20250508 154700 86639943 732 732 732 732 0
233 20250508 154600 86639943 732 732 732 732 0
234 20250508 154500 86639943 732 732 732 732 0
235 20250508 154400 86639943 732 732 732 732 0
236 20250508 154300 86639943 732 732 732 732 0
237 20250508 154200 86639943 732 732 732 732 0
238 20250508 154100 86639943 732 732 732 732 0
239 20250508 154000 86639943 732 732 732 732 0
240 20250508 153900 86639943 732 732 732 732 0
241 20250508 153800 86639943 732 732 732 732 0
242 20250508 153700 86639943 732 732 732 732 2074
243 20250508 153600 86639943 732 732 732 732 0
244 20250508 153500 86639943 732 732 732 732 0
245 20250508 153400 86639943 732 732 732 732 0
246 20250508 153300 86639943 732 732 732 732 0
247 20250508 153200 86639943 732 732 732 732 0
248 20250508 153100 86639943 732 732 732 732 0
249 20250508 153000 86639943 732 732 732 732 2074
250 20250508 152900 85121775 732 732 732 732 0
251 20250508 152800 85121775 732 732 732 732 0
252 20250508 152700 85121775 732 732 732 732 0
253 20250508 152600 85121775 732 732 732 732 0
254 20250508 152500 85121775 732 732 732 732 0
255 20250508 152400 85121775 732 732 732 732 0
256 20250508 152300 85121775 732 732 732 732 0
257 20250508 152200 85121775 732 732 732 732 0
258 20250508 152100 85121775 732 732 732 732 0
259 20250508 152000 85121775 732 732 732 732 0
260 20250508 151900 85121775 732 732 732 732 220
261 20250508 151800 84960735 731 733 733 731 540
262 20250508 151700 84565940 733 734 734 733 48
263 20250508 151600 84530733 737 737 737 737 0
264 20250508 151500 84530733 737 737 737 737 0
265 20250508 151400 84530733 737 737 737 737 0
266 20250508 151300 84530733 737 737 737 737 7
267 20250508 151200 84525574 737 737 737 737 1
268 20250508 151100 84524837 737 737 737 737 330
269 20250508 151000 84281627 731 731 731 731 0
270 20250508 150900 84281627 731 731 731 731 0
271 20250508 150800 84281627 731 731 731 731 1
272 20250508 150700 84280896 731 731 731 731 0
273 20250508 150600 84280896 731 731 731 731 500
274 20250508 150500 83915396 731 731 731 731 0
275 20250508 150400 83915396 731 733 733 731 140
276 20250508 150300 83813032 737 737 737 737 71
277 20250508 150200 83760705 731 731 731 731 807
278 20250508 150100 83170788 731 733 733 731 3120
279 20250508 150000 80887428 734 736 736 734 1452
280 20250508 145900 79820037 737 737 737 737 10
281 20250508 145800 79812667 736 736 737 736 144
282 20250508 145700 79706663 736 737 737 736 2
283 20250508 145600 79705190 737 737 737 737 135
284 20250508 145500 79605695 737 737 737 737 12
285 20250508 145400 79596851 737 737 737 737 500
286 20250508 145300 79228351 737 737 737 737 2
287 20250508 145200 79226877 737 737 737 737 0
288 20250508 145100 79226877 737 737 737 737 0
289 20250508 145000 79226877 737 737 737 737 0
290 20250508 144900 79226877 737 737 737 737 0
291 20250508 144800 79226877 737 737 737 737 0
292 20250508 144700 79226877 737 738 738 737 21
293 20250508 144600 79211390 738 738 738 738 0
294 20250508 144500 79211390 738 738 738 738 50
295 20250508 144400 79174490 736 736 736 736 0
296 20250508 144300 79174490 736 736 736 736 0
297 20250508 144200 79174490 736 736 736 736 0
298 20250508 144100 79174490 736 736 736 736 0
299 20250508 144000 79174490 736 736 736 736 0
300 20250508 143900 79174490 736 736 736 736 4
301 20250508 143800 79171546 736 736 736 736 0
302 20250508 143700 79171546 736 736 736 736 0
303 20250508 143600 79171546 736 736 736 736 5
304 20250508 143500 79167866 736 736 736 736 0
305 20250508 143400 79167866 736 736 736 736 0
306 20250508 143300 79167866 736 736 736 736 992
307 20250508 143200 78437754 735 735 735 735 0
308 20250508 143100 78437754 735 735 735 735 0
309 20250508 143000 78437754 735 735 735 735 0
310 20250508 142900 78437754 735 735 735 735 0
311 20250508 142800 78437754 735 736 736 735 703
312 20250508 142700 77920549 736 736 736 736 0
313 20250508 142600 77920549 736 736 736 736 0
314 20250508 142500 77920549 736 736 736 736 0
315 20250508 142400 77920549 736 736 736 736 300
316 20250508 142300 77699749 739 739 739 739 701
317 20250508 142200 77181710 739 739 739 739 86
318 20250508 142100 77118156 739 738 739 738 1033
319 20250508 142000 76354996 735 735 735 735 0
320 20250508 141900 76354996 735 735 735 735 0
321 20250508 141800 76354996 735 735 735 735 0
322 20250508 141700 76354996 735 735 735 735 0
323 20250508 141600 76354996 735 735 735 735 2022
324 20250508 141500 74868826 735 735 735 735 0
325 20250508 141400 74868826 735 735 735 735 0
326 20250508 141300 74868826 735 735 735 735 0
327 20250508 141200 74868826 735 735 735 735 0
328 20250508 141100 74868826 735 735 735 735 0
329 20250508 141000 74868826 735 735 735 735 0
330 20250508 140900 74868826 735 735 735 735 0
331 20250508 140800 74868826 735 735 735 735 0
332 20250508 140700 74868826 735 735 735 735 194
333 20250508 140600 74726236 738 738 738 738 0
334 20250508 140500 74726236 738 738 738 738 0
335 20250508 140400 74726236 738 738 738 738 0
336 20250508 140300 74726236 738 738 738 738 20
337 20250508 140200 74711476 738 738 738 738 0
338 20250508 140100 74711476 738 738 738 738 5
339 20250508 140000 74707786 738 738 738 738 146
340 20250508 135900 74600038 738 738 738 738 28
341 20250508 135800 74579374 738 733 738 733 78
342 20250508 135700 74521820 738 738 738 738 0
343 20250508 135600 74521820 738 738 738 738 0
344 20250508 135500 74521820 738 738 738 738 78
345 20250508 135400 74464256 738 738 738 738 0
346 20250508 135300 74464256 738 738 738 738 3
347 20250508 135200 74462042 738 738 738 738 24
348 20250508 135100 74444330 733 733 733 733 0
349 20250508 135000 74444330 733 733 733 733 1000
350 20250508 134900 73711330 732 732 732 732 0
351 20250508 134800 73711330 732 733 733 732 132
352 20250508 134700 73614695 734 734 734 734 69
353 20250508 134600 73564049 738 738 738 738 0
354 20250508 134500 73564049 738 738 738 738 21
355 20250508 134400 73548551 738 738 738 738 0
356 20250508 134300 73548551 738 738 738 738 102
357 20250508 134200 73473275 738 738 738 738 40
358 20250508 134100 73443755 738 738 738 737 60
359 20250508 134000 73399495 737 737 737 737 10
360 20250508 133900 73392125 737 738 738 737 21
361 20250508 133800 73376628 738 738 738 738 0
362 20250508 133700 73376628 738 738 738 738 71
363 20250508 133600 73324230 738 738 738 738 24
364 20250508 133500 73306518 738 738 738 738 10
365 20250508 133400 73299138 738 738 738 733 155
366 20250508 133300 73185208 738 738 738 738 63
367 20250508 133200 73138714 738 738 738 738 73
368 20250508 133100 73084840 735 735 735 735 0
369 20250508 133000 73084840 735 735 735 735 0
370 20250508 132900 73084840 735 735 735 735 1
371 20250508 132800 73084105 738 738 738 738 0
372 20250508 132700 73084105 738 738 738 738 0
373 20250508 132600 73084105 738 738 738 738 0
374 20250508 132500 73084105 738 738 738 738 0
375 20250508 132400 73084105 738 735 739 735 434
376 20250508 132300 72764725 733 734 734 733 2600
377 20250508 132200 70858782 734 734 734 734 0
378 20250508 132100 70858782 734 734 734 734 0
379 20250508 132000 70858782 734 734 734 734 0
380 20250508 131900 70858782 734 734 734 734 0
381 20250508 131800 70858782 734 734 734 734 20
382 20250508 131700 70844102 734 734 734 734 1
383 20250508 131600 70843368 733 733 733 733 0
384 20250508 131500 70843368 733 733 733 733 2
385 20250508 131400 70841902 733 733 733 733 0
386 20250508 131300 70841902 733 733 733 733 0
387 20250508 131200 70841902 733 733 733 733 958
388 20250508 131100 70139688 733 732 733 732 105
389 20250508 131000 70062778 732 732 732 732 0
390 20250508 130900 70062778 732 732 732 732 0
391 20250508 130800 70062778 732 732 732 732 0
392 20250508 130700 70062778 732 733 733 732 167
393 20250508 130600 69940524 733 733 733 733 0
394 20250508 130500 69940524 733 733 733 733 5
395 20250508 130400 69936859 733 733 733 733 140
396 20250508 130300 69834239 733 733 734 733 365
397 20250508 130200 69566594 734 735 735 734 12
398 20250508 130100 69557782 735 735 735 735 104
399 20250508 130000 69481342 735 735 735 735 371
400 20250508 125900 69208657 735 735 735 735 0
401 20250508 125800 69208657 735 735 735 735 0
402 20250508 125700 69208657 735 735 735 735 0
403 20250508 125600 69208657 735 735 735 735 0
404 20250508 125500 69208657 735 735 735 735 0
405 20250508 125400 69208657 735 735 735 735 0
406 20250508 125300 69208657 735 735 735 735 47
407 20250508 125200 69174112 735 735 735 735 65
408 20250508 125100 69126337 736 736 736 736 0
409 20250508 125000 69126337 736 736 736 736 258
410 20250508 124900 68936449 736 736 736 736 56
411 20250508 124800 68895233 736 736 736 736 0
412 20250508 124700 68895233 736 736 736 736 0
413 20250508 124600 68895233 736 736 736 736 0
414 20250508 124500 68895233 736 736 736 736 0
415 20250508 124400 68895233 736 736 736 736 0
416 20250508 124300 68895233 736 736 736 736 1
417 20250508 124200 68894497 736 736 736 736 36
418 20250508 124100 68868001 736 736 736 736 21
419 20250508 124000 68852545 736 736 736 736 10
420 20250508 123900 68845185 736 736 736 736 3
421 20250508 123800 68842977 736 736 736 736 1
422 20250508 123700 68842241 736 736 736 736 1
423 20250508 123600 68841505 736 736 736 736 1
424 20250508 123500 68840769 736 736 736 736 0
425 20250508 123400 68840769 736 736 736 736 2
426 20250508 123300 68839297 736 736 736 736 30
427 20250508 123200 68817217 736 736 736 736 7
428 20250508 123100 68812065 736 736 736 736 261
429 20250508 123000 68619969 736 736 736 736 0
430 20250508 122900 68619969 736 736 736 736 37
431 20250508 122800 68592737 731 731 731 731 0
432 20250508 122700 68592737 731 731 731 731 0
433 20250508 122600 68592737 731 731 731 731 0
434 20250508 122500 68592737 731 731 731 731 0
435 20250508 122400 68592737 731 731 731 731 0
436 20250508 122300 68592737 731 731 731 731 0
437 20250508 122200 68592737 731 731 731 731 0
438 20250508 122100 68592737 731 731 731 731 0
439 20250508 122000 68592737 731 732 732 731 50
440 20250508 121900 68556160 731 731 731 731 0
441 20250508 121800 68556160 731 731 731 731 0
442 20250508 121700 68556160 731 731 731 731 0
443 20250508 121600 68556160 731 731 731 731 0
444 20250508 121500 68556160 731 731 731 731 0
445 20250508 121400 68556160 731 736 736 731 691
446 20250508 121300 68047589 737 737 737 737 95
447 20250508 121200 67977574 730 730 730 730 0
448 20250508 121100 67977574 730 730 730 730 0
449 20250508 121000 67977574 730 733 733 730 2100
450 20250508 120900 66443870 736 736 736 736 17
451 20250508 120800 66431358 737 737 737 737 0
452 20250508 120700 66431358 737 737 737 736 152
453 20250508 120600 66319382 737 737 737 737 12
454 20250508 120500 66310538 738 738 738 738 2
455 20250508 120400 66309062 738 738 738 738 3
456 20250508 120300 66306848 738 738 738 738 11
457 20250508 120200 66298730 738 738 738 738 5
458 20250508 120100 66295040 738 738 738 738 0
459 20250508 120000 66295040 738 738 738 738 0
460 20250508 115900 66295040 738 738 738 738 7
461 20250508 115800 66289874 738 737 738 737 25
462 20250508 115700 66271436 732 733 733 732 75
463 20250508 115600 66216522 738 738 738 738 4
464 20250508 115500 66213570 738 737 738 733 3159
465 20250508 115400 63885496 737 737 737 737 0
466 20250508 115300 63885496 737 737 737 737 0
467 20250508 115200 63885496 737 737 737 737 0
468 20250508 115100 63885496 737 737 737 737 0
469 20250508 115000 63885496 737 737 737 737 280
470 20250508 114900 63679136 737 737 737 737 22
471 20250508 114800 63662922 732 732 732 732 0
472 20250508 114700 63662922 732 732 732 732 0
473 20250508 114600 63662922 732 732 732 732 0
474 20250508 114500 63662922 732 732 732 732 1
475 20250508 114400 63662190 732 732 732 732 0
476 20250508 114300 63662190 732 732 732 732 500
477 20250508 114200 63296190 737 737 737 737 0
478 20250508 114100 63296190 737 737 737 737 1
479 20250508 114000 63295453 737 737 737 737 0
480 20250508 113900 63295453 737 737 737 737 80
481 20250508 113800 63236493 731 732 732 731 13644
482 20250508 113700 53262229 732 735 735 732 3219
483 20250508 113600 50904232 737 736 737 736 13
484 20250508 113500 50894652 739 739 739 739 0
485 20250508 113400 50894652 739 739 739 739 0
486 20250508 113300 50894652 739 739 739 739 0
487 20250508 113200 50894652 739 739 739 739 0
488 20250508 113100 50894652 739 739 739 739 20
489 20250508 113000 50879872 739 739 739 739 0
490 20250508 112900 50879872 739 739 739 739 20
491 20250508 112800 50865092 739 739 739 739 0
492 20250508 112700 50865092 739 739 739 739 0
493 20250508 112600 50865092 739 739 739 739 5
494 20250508 112500 50861397 739 739 739 739 5
495 20250508 112400 50857702 739 739 739 739 5
496 20250508 112300 50854007 739 739 739 739 10
497 20250508 112200 50846617 738 734 738 734 12
498 20250508 112100 50837769 738 734 738 734 33
499 20250508 112000 50813543 735 742 742 735 384
500 20250508 111900 50531029 742 739 742 739 201
501 20250508 111800 50382487 742 736 742 736 725
502 20250508 111700 49848851 735 735 735 735 0
503 20250508 111600 49848851 735 735 735 735 0
504 20250508 111500 49848851 735 740 740 735 60
505 20250508 111400 49804456 742 742 742 742 0
506 20250508 111300 49804456 742 742 742 742 3
507 20250508 111200 49802230 740 740 740 740 0
508 20250508 111100 49802230 740 734 740 731 139
509 20250508 111000 49700597 731 731 731 731 0
510 20250508 110900 49700597 731 731 731 731 0
511 20250508 110800 49700597 731 730 731 730 5819
512 20250508 110700 45452258 730 729 730 729 2624
513 20250508 110600 43536898 729 729 729 729 60
514 20250508 110500 43493158 730 730 730 730 143
515 20250508 110400 43388768 730 730 730 730 100
516 20250508 110300 43315768 730 730 730 727 2325
517 20250508 110200 41619760 729 731 731 729 234
518 20250508 110100 41448948 731 730 731 730 1650
519 20250508 110000 40244260 730 731 731 730 953
520 20250508 105900 39547917 732 732 732 732 10
521 20250508 105800 39540597 732 732 732 732 0
522 20250508 105700 39540597 732 733 733 732 508
523 20250508 105600 39168739 733 733 733 733 530
524 20250508 105500 38780249 733 733 733 733 0
525 20250508 105400 38780249 733 733 733 733 41
526 20250508 105300 38750196 733 733 733 733 100
527 20250508 105200 38676896 733 734 734 733 4195
528 20250508 105100 35598740 734 734 734 734 872
529 20250508 105000 34958692 735 736 736 735 1867
530 20250508 104900 33585755 737 737 737 737 379
531 20250508 104800 33306432 738 739 739 738 22
532 20250508 104700 33290194 738 739 739 738 42
533 20250508 104600 33259178 738 739 739 738 1233
534 20250508 104500 32348873 739 739 739 739 0
535 20250508 104400 32348873 739 740 741 739 1951
536 20250508 104300 30905216 740 740 740 740 0
537 20250508 104200 30905216 740 740 740 740 1052
538 20250508 104100 30126736 741 741 741 741 0
539 20250508 104000 30126736 741 742 742 741 1396
540 20250508 103900 29091352 742 742 742 742 0
541 20250508 103800 29091352 742 742 742 742 0
542 20250508 103700 29091352 742 742 742 742 3055
543 20250508 103600 26824542 742 743 743 742 757
544 20250508 103500 26262830 742 742 742 742 0
545 20250508 103400 26262830 742 744 744 741 734
546 20250508 103300 25717918 747 747 748 747 941
547 20250508 103200 25014953 748 744 748 744 300
548 20250508 103100 24791353 744 747 747 744 802
549 20250508 103000 24194659 744 745 745 744 2000
550 20250508 102900 22705659 745 745 745 745 10
551 20250508 102800 22698209 744 745 745 744 1462
552 20250508 102700 21609139 744 744 744 744 0
553 20250508 102600 21609139 744 744 744 744 0
554 20250508 102500 21609139 744 744 744 744 0
555 20250508 102400 21609139 744 744 744 744 500
556 20250508 102300 21237139 744 750 750 744 59
557 20250508 102200 21193183 750 750 750 750 0
558 20250508 102100 21193183 750 750 750 750 21
559 20250508 102000 21177433 750 745 750 745 47
560 20250508 101900 21142198 750 750 750 750 10
561 20250508 101800 21134698 750 743 750 743 38
562 20250508 101700 21106338 750 750 750 750 174
563 20250508 101600 20975838 743 744 744 743 500
564 20250508 101500 20603890 751 751 751 751 50
565 20250508 101400 20566340 750 750 751 750 791
566 20250508 101300 19973020 750 743 750 743 603
567 20250508 101200 19521628 743 743 743 743 1
568 20250508 101100 19520885 743 744 744 743 1226
569 20250508 101000 18609817 743 743 743 743 0
570 20250508 100900 18609817 743 743 743 743 0
571 20250508 100800 18609817 743 743 743 743 164
572 20250508 100700 18487965 743 743 743 743 0
573 20250508 100600 18487965 743 743 743 743 0
574 20250508 100500 18487965 743 743 743 743 8
575 20250508 100400 18482021 743 744 744 743 300
576 20250508 100300 18259112 744 744 744 744 308
577 20250508 100200 18029960 744 744 744 744 8
578 20250508 100100 18024008 748 748 748 748 0
579 20250508 100000 18024008 748 748 748 748 21
580 20250508 095900 18008300 748 748 748 748 52
581 20250508 095800 17969404 748 741 750 741 434
582 20250508 095700 17644369 742 742 742 742 9
583 20250508 095600 17637691 747 741 747 741 71
584 20250508 095500 17584984 741 740 741 740 151
585 20250508 095400 17473094 740 741 741 740 1500
586 20250508 095300 16363023 741 745 745 741 323
587 20250508 095200 16123676 741 741 741 741 0
588 20250508 095100 16123676 741 742 742 741 577
589 20250508 095000 15696061 742 742 742 742 0
590 20250508 094900 15696061 742 742 742 742 3
591 20250508 094800 15693835 742 746 746 742 579
592 20250508 094700 15264209 746 746 746 746 3
593 20250508 094600 15261971 747 747 747 747 0
594 20250508 094500 15261971 747 746 747 746 1055
595 20250508 094400 14474937 746 746 746 746 78
596 20250508 094300 14416749 746 743 746 741 428
597 20250508 094200 14099434 745 745 745 745 7
598 20250508 094100 14094219 745 745 745 745 0
599 20250508 094000 14094219 745 747 747 745 25
600 20250508 093900 14075560 742 742 742 742 0
601 20250508 093800 14075560 742 742 742 742 0
602 20250508 093700 14075560 742 742 742 742 0
603 20250508 093600 14075560 742 748 748 742 240
604 20250508 093500 13897420 741 741 741 740 390
605 20250508 093400 13608540 740 740 740 740 0
606 20250508 093300 13608540 740 742 742 740 1799
607 20250508 093200 12277131 742 744 744 742 1260
608 20250508 093100 11341209 745 750 750 745 968
609 20250508 093000 10619989 750 750 750 750 1
610 20250508 092900 10619239 750 750 750 750 466
611 20250508 092800 10269739 750 750 750 750 0
612 20250508 092700 10269739 750 746 751 746 588
613 20250508 092600 9830793 751 751 751 747 199
614 20250508 092500 9681372 751 751 751 751 356
615 20250508 092400 9414016 751 751 751 750 358
616 20250508 092300 9145326 746 746 746 746 0
617 20250508 092200 9145326 746 746 746 746 0
618 20250508 092100 9145326 746 750 750 746 1300
619 20250508 092000 8172415 750 750 750 750 0
620 20250508 091900 8172415 750 750 750 750 50
621 20250508 091800 8134915 750 750 750 750 0
622 20250508 091700 8134915 750 750 750 750 150
623 20250508 091600 8022415 749 749 749 749 0
624 20250508 091500 8022415 749 749 749 749 0
625 20250508 091400 8022415 749 750 750 749 523
626 20250508 091300 7630588 747 747 747 747 0
627 20250508 091200 7630588 747 747 749 747 2148
628 20250508 091100 6022786 748 748 748 748 0
629 20250508 091000 6022786 748 748 748 748 110
630 20250508 090900 5940506 749 750 750 749 545
631 20250508 090800 5531810 752 752 752 750 102
632 20250508 090700 5455306 750 752 752 750 2309
633 20250508 090600 3719070 752 753 753 751 2872
634 20250508 090500 1558650 752 758 758 752 41
635 20250508 090400 1527692 752 759 759 752 575
636 20250508 090300 1092665 751 751 751 751 5
637 20250508 090200 1088910 751 751 751 751 11
638 20250508 090100 1080649 751 762 762 750 927
639 20250508 090000 384120 762 753 762 753 510