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

649
090150/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194700,45835625,834,834,834,834,1000
20250508,194600,45835625,834,834,834,834,0
20250508,194500,45835625,834,834,834,834,0
20250508,194400,45835625,834,834,834,834,0
20250508,194300,45835625,834,834,834,834,0
20250508,194200,45835625,834,834,834,834,0
20250508,194100,45835625,834,834,834,834,0
20250508,194000,45835625,834,834,834,834,0
20250508,193900,45835625,834,834,834,834,0
20250508,193800,45835625,834,834,834,834,0
20250508,193700,45835625,834,834,834,834,0
20250508,193600,45835625,834,834,834,834,0
20250508,193500,45835625,834,834,834,834,0
20250508,193400,45835625,834,834,834,834,0
20250508,193300,45835625,834,834,834,834,0
20250508,193200,45835625,834,834,834,834,0
20250508,193100,45835625,834,834,834,834,0
20250508,193000,45835625,834,834,834,834,0
20250508,192900,45835625,834,834,834,834,0
20250508,192800,45835625,834,834,834,834,0
20250508,192700,45835625,834,834,834,834,0
20250508,192600,45835625,834,834,834,834,0
20250508,192500,45835625,834,834,834,834,0
20250508,192400,45835625,834,834,834,834,0
20250508,192300,45835625,834,834,834,834,0
20250508,192200,45835625,834,834,834,834,0
20250508,192100,45835625,834,834,834,834,0
20250508,192000,45835625,834,834,834,834,0
20250508,191900,45835625,834,834,834,834,0
20250508,191800,45835625,834,834,834,834,0
20250508,191700,45835625,834,834,834,834,1000
20250508,191600,45835625,834,834,834,834,0
20250508,191500,45835625,834,834,834,834,0
20250508,191400,45835625,834,834,834,834,0
20250508,191300,45835625,834,834,834,834,0
20250508,191200,45835625,834,834,834,834,0
20250508,191100,45835625,834,834,834,834,0
20250508,191000,45835625,834,834,834,834,0
20250508,190900,45835625,834,834,834,834,0
20250508,190800,45835625,834,834,834,834,0
20250508,190700,45835625,834,834,834,834,0
20250508,190600,45835625,834,834,834,834,0
20250508,190500,45835625,834,834,834,834,0
20250508,190400,45835625,834,834,834,834,0
20250508,190300,45835625,834,834,834,834,0
20250508,190200,45835625,834,834,834,834,0
20250508,190100,45835625,834,834,834,834,0
20250508,190000,45835625,834,834,834,834,0
20250508,185900,45835625,834,834,834,834,0
20250508,185800,45835625,834,834,834,834,0
20250508,185700,45835625,834,834,834,834,0
20250508,185600,45835625,834,834,834,834,0
20250508,185500,45835625,834,834,834,834,0
20250508,185400,45835625,834,834,834,834,0
20250508,185300,45835625,834,834,834,834,0
20250508,185200,45835625,834,834,834,834,0
20250508,185100,45835625,834,834,834,834,0
20250508,185000,45835625,834,834,834,834,0
20250508,184900,45835625,834,834,834,834,0
20250508,184800,45835625,834,834,834,834,0
20250508,184700,45835625,834,834,834,834,1000
20250508,184600,45835625,834,834,834,834,0
20250508,184500,45835625,834,834,834,834,0
20250508,184400,45835625,834,834,834,834,0
20250508,184300,45835625,834,834,834,834,0
20250508,184200,45835625,834,834,834,834,0
20250508,184100,45835625,834,834,834,834,0
20250508,184000,45835625,834,834,834,834,0
20250508,183900,45835625,834,834,834,834,0
20250508,183800,45835625,834,834,834,834,0
20250508,183700,45835625,834,834,834,834,0
20250508,183600,45835625,834,834,834,834,0
20250508,183500,45835625,834,834,834,834,0
20250508,183400,45835625,834,834,834,834,0
20250508,183300,45835625,834,834,834,834,0
20250508,183200,45835625,834,834,834,834,0
20250508,183100,45835625,834,834,834,834,0
20250508,183000,45835625,834,834,834,834,0
20250508,182900,45835625,834,834,834,834,0
20250508,182800,45835625,834,834,834,834,0
20250508,182700,45835625,834,834,834,834,0
20250508,182600,45835625,834,834,834,834,0
20250508,182500,45835625,834,834,834,834,0
20250508,182400,45835625,834,834,834,834,0
20250508,182300,45835625,834,834,834,834,0
20250508,182200,45835625,834,834,834,834,0
20250508,182100,45835625,834,834,834,834,0
20250508,182000,45835625,834,834,834,834,0
20250508,181900,45835625,834,834,834,834,0
20250508,181800,45835625,834,834,834,834,0
20250508,181700,45835625,834,834,834,834,1000
20250508,181600,45835625,834,834,834,834,0
20250508,181500,45835625,834,834,834,834,0
20250508,181400,45835625,834,834,834,834,0
20250508,181300,45835625,834,834,834,834,0
20250508,181200,45835625,834,834,834,834,0
20250508,181100,45835625,834,834,834,834,0
20250508,181000,45835625,834,834,834,834,0
20250508,180900,45835625,834,834,834,834,0
20250508,180800,45835625,834,834,834,834,0
20250508,180700,45835625,834,834,834,834,0
20250508,180600,45835625,834,834,834,834,0
20250508,180500,45835625,834,834,834,834,0
20250508,180400,45835625,834,834,834,834,0
20250508,180300,45835625,834,834,834,834,0
20250508,180200,45835625,834,834,834,834,0
20250508,180100,45835625,834,834,834,834,0
20250508,180000,45835625,834,834,834,834,0
20250508,175900,45835625,834,834,834,834,0
20250508,175800,45835625,834,834,834,834,0
20250508,175700,45835625,834,834,834,834,0
20250508,175600,45835625,834,834,834,834,0
20250508,175500,45835625,834,834,834,834,0
20250508,175400,45835625,834,834,834,834,0
20250508,175300,45835625,834,834,834,834,0
20250508,175200,45835625,834,834,834,834,0
20250508,175100,45835625,834,834,834,834,0
20250508,175000,45835625,834,834,834,834,0
20250508,174900,45835625,834,834,834,834,0
20250508,174800,45835625,834,834,834,834,0
20250508,174700,45835625,834,834,834,834,1000
20250508,174600,45835625,834,834,834,834,0
20250508,174500,45835625,834,834,834,834,0
20250508,174400,45835625,834,834,834,834,0
20250508,174300,45835625,834,834,834,834,0
20250508,174200,45835625,834,834,834,834,0
20250508,174100,45835625,834,834,834,834,0
20250508,174000,45835625,834,834,834,834,0
20250508,173900,45835625,834,834,834,834,0
20250508,173800,45835625,834,834,834,834,0
20250508,173700,45835625,834,834,834,834,0
20250508,173600,45835625,834,834,834,834,0
20250508,173500,45835625,834,834,834,834,0
20250508,173400,45835625,834,834,834,834,0
20250508,173300,45835625,834,834,834,834,0
20250508,173200,45835625,834,834,834,834,0
20250508,173100,45835625,834,834,834,834,0
20250508,173000,45835625,834,834,834,834,0
20250508,172900,45835625,834,834,834,834,0
20250508,172800,45835625,834,834,834,834,0
20250508,172700,45835625,834,834,834,834,0
20250508,172600,45835625,834,834,834,834,0
20250508,172500,45835625,834,834,834,834,0
20250508,172400,45835625,834,834,834,834,0
20250508,172300,45835625,834,834,834,834,0
20250508,172200,45835625,834,834,834,834,0
20250508,172100,45835625,834,834,834,834,0
20250508,172000,45835625,834,834,834,834,0
20250508,171900,45835625,834,834,834,834,0
20250508,171800,45835625,834,834,834,834,0
20250508,171700,45835625,834,834,834,834,1000
20250508,171600,45835625,834,834,834,834,0
20250508,171500,45835625,834,834,834,834,0
20250508,171400,45835625,834,834,834,834,0
20250508,171300,45835625,834,834,834,834,0
20250508,171200,45835625,834,834,834,834,0
20250508,171100,45835625,834,834,834,834,0
20250508,171000,45835625,834,834,834,834,0
20250508,170900,45835625,834,834,834,834,0
20250508,170800,45835625,834,834,834,834,0
20250508,170700,45835625,834,834,834,834,0
20250508,170600,45835625,834,834,834,834,0
20250508,170500,45835625,834,834,834,834,0
20250508,170400,45835625,834,834,834,834,0
20250508,170300,45835625,834,834,834,834,0
20250508,170200,45835625,834,834,834,834,0
20250508,170100,45835625,834,834,834,834,0
20250508,170000,45835625,834,834,834,834,0
20250508,165900,45835625,834,834,834,834,0
20250508,165800,45835625,834,834,834,834,0
20250508,165700,45835625,834,834,834,834,0
20250508,165600,45835625,834,834,834,834,0
20250508,165500,45835625,834,834,834,834,0
20250508,165400,45835625,834,834,834,834,0
20250508,165300,45835625,834,834,834,834,0
20250508,165200,45835625,834,834,834,834,0
20250508,165100,45835625,834,834,834,834,0
20250508,165000,45835625,834,834,834,834,0
20250508,164900,45835625,834,834,834,834,0
20250508,164800,45835625,834,834,834,834,0
20250508,164700,45835625,834,834,834,834,1000
20250508,164600,45835625,834,834,834,834,0
20250508,164500,45835625,834,834,834,834,0
20250508,164400,45835625,834,834,834,834,0
20250508,164300,45835625,834,834,834,834,0
20250508,164200,45835625,834,834,834,834,0
20250508,164100,45835625,834,834,834,834,0
20250508,164000,45835625,834,834,834,834,0
20250508,163900,45835625,834,834,834,834,0
20250508,163800,45835625,834,834,834,834,0
20250508,163700,45835625,834,834,834,834,0
20250508,163600,45835625,834,834,834,834,0
20250508,163500,45835625,834,834,834,834,0
20250508,163400,45835625,834,834,834,834,0
20250508,163300,45835625,834,834,834,834,0
20250508,163200,45835625,834,834,834,834,0
20250508,163100,45835625,834,834,834,834,0
20250508,163000,45835625,834,834,834,834,0
20250508,162900,45835625,834,834,834,834,0
20250508,162800,45835625,834,834,834,834,0
20250508,162700,45835625,834,834,834,834,0
20250508,162600,45835625,834,834,834,834,0
20250508,162500,45835625,834,834,834,834,0
20250508,162400,45835625,834,834,834,834,0
20250508,162300,45835625,834,834,834,834,0
20250508,162200,45835625,834,834,834,834,0
20250508,162100,45835625,834,834,834,834,0
20250508,162000,45835625,834,834,834,834,0
20250508,161900,45835625,834,834,834,834,0
20250508,161800,45835625,834,834,834,834,0
20250508,161700,45835625,834,834,834,834,1000
20250508,161600,45835625,834,834,834,834,0
20250508,161500,45835625,834,834,834,834,0
20250508,161400,45835625,834,834,834,834,0
20250508,161300,45835625,834,834,834,834,0
20250508,161200,45835625,834,834,834,834,0
20250508,161100,45835625,834,834,834,834,0
20250508,161000,45835625,834,834,834,834,0
20250508,160900,45835625,834,834,834,834,0
20250508,160800,45835625,834,834,834,834,0
20250508,160700,45835625,834,834,834,834,0
20250508,160600,45835625,834,834,834,834,0
20250508,160500,45835625,834,834,834,834,0
20250508,160400,45835625,834,834,834,834,0
20250508,160300,45835625,834,834,834,834,0
20250508,160200,45835625,834,834,834,834,0
20250508,160100,45835625,834,834,834,834,0
20250508,160000,45835625,834,834,834,834,0
20250508,155900,45835625,834,834,834,834,0
20250508,155800,45835625,834,834,834,834,0
20250508,155700,45835625,834,834,834,834,0
20250508,155600,45835625,834,834,834,834,0
20250508,155500,45835625,834,834,834,834,0
20250508,155400,45835625,834,834,834,834,0
20250508,155300,45835625,834,834,834,834,0
20250508,155200,45835625,834,834,834,834,0
20250508,155100,45835625,834,834,834,834,0
20250508,155000,45835625,834,834,834,834,0
20250508,154900,45835625,834,834,834,834,0
20250508,154800,45835625,834,834,834,834,0
20250508,154700,45835625,834,834,834,834,1000
20250508,154600,45835625,834,834,834,834,0
20250508,154500,45835625,834,834,834,834,0
20250508,154400,45835625,834,834,834,834,0
20250508,154300,45835625,834,834,834,834,0
20250508,154200,45835625,834,834,834,834,0
20250508,154100,45835625,834,834,834,834,0
20250508,154000,45835625,834,834,834,834,0
20250508,153900,45835625,834,834,834,834,0
20250508,153800,45835625,834,834,834,834,0
20250508,153700,45835625,834,834,834,834,0
20250508,153600,45835625,834,834,834,834,0
20250508,153500,45835625,834,834,834,834,0
20250508,153400,45835625,834,834,834,834,0
20250508,153300,45835625,834,834,834,834,0
20250508,153200,45835625,834,834,834,834,0
20250508,153100,45835625,834,834,834,834,0
20250508,153000,45835625,834,834,834,834,1000
20250508,152900,45001625,840,840,840,840,0
20250508,152800,45001625,840,840,840,840,0
20250508,152700,45001625,840,840,840,840,0
20250508,152600,45001625,840,840,840,840,0
20250508,152500,45001625,840,840,840,840,0
20250508,152400,45001625,840,840,840,840,0
20250508,152300,45001625,840,840,840,840,0
20250508,152200,45001625,840,840,840,840,0
20250508,152100,45001625,840,840,840,840,0
20250508,152000,45001625,840,840,840,840,0
20250508,151900,45001625,840,840,840,840,2
20250508,151800,44999945,840,840,840,840,0
20250508,151700,44999945,840,840,840,840,0
20250508,151600,44999945,840,840,840,840,0
20250508,151500,44999945,840,840,840,840,14
20250508,151400,44988185,840,840,840,840,0
20250508,151300,44988185,840,840,840,840,90
20250508,151200,44912585,839,839,839,839,0
20250508,151100,44912585,839,839,839,839,18
20250508,151000,44897483,839,839,839,839,0
20250508,150900,44897483,839,839,839,839,2
20250508,150800,44895805,839,839,839,839,0
20250508,150700,44895805,839,839,839,839,229
20250508,150600,44703674,840,840,840,840,0
20250508,150500,44703674,840,840,840,840,0
20250508,150400,44703674,840,840,840,840,0
20250508,150300,44703674,840,840,840,840,150
20250508,150200,44577674,840,840,840,840,35
20250508,150100,44548274,840,840,840,840,0
20250508,150000,44548274,840,840,840,840,0
20250508,145900,44548274,840,840,840,840,0
20250508,145800,44548274,840,840,840,840,0
20250508,145700,44548274,840,840,840,840,0
20250508,145600,44548274,840,840,840,840,0
20250508,145500,44548274,840,840,840,840,0
20250508,145400,44548274,840,840,840,840,0
20250508,145300,44548274,840,840,840,840,801
20250508,145200,43875434,833,833,833,833,0
20250508,145100,43875434,833,833,833,833,0
20250508,145000,43875434,833,833,833,833,0
20250508,144900,43875434,833,833,833,833,0
20250508,144800,43875434,833,833,833,833,0
20250508,144700,43875434,833,839,839,833,2200
20250508,144600,42035420,839,839,839,839,0
20250508,144500,42035420,839,839,839,839,1000
20250508,144400,41196420,839,839,839,839,2000
20250508,144300,39518420,839,839,839,839,0
20250508,144200,39518420,839,839,839,839,6
20250508,144100,39513386,839,839,839,839,0
20250508,144000,39513386,839,839,839,839,0
20250508,143900,39513386,839,839,839,839,0
20250508,143800,39513386,839,839,839,839,0
20250508,143700,39513386,839,839,839,839,0
20250508,143600,39513386,839,839,839,839,0
20250508,143500,39513386,839,839,839,839,0
20250508,143400,39513386,839,839,839,839,1
20250508,143300,39512547,841,841,841,841,0
20250508,143200,39512547,841,841,841,841,0
20250508,143100,39512547,841,841,841,841,0
20250508,143000,39512547,841,841,841,841,2200
20250508,142900,37662347,840,840,840,840,0
20250508,142800,37662347,840,840,840,840,677
20250508,142700,37093667,840,840,840,840,0
20250508,142600,37093667,840,840,840,840,0
20250508,142500,37093667,840,840,840,840,0
20250508,142400,37093667,840,840,840,840,0
20250508,142300,37093667,840,840,840,840,0
20250508,142200,37093667,840,840,840,840,0
20250508,142100,37093667,840,840,840,840,0
20250508,142000,37093667,840,840,840,840,0
20250508,141900,37093667,840,840,840,840,0
20250508,141800,37093667,840,840,840,840,1
20250508,141700,37092827,842,842,842,842,0
20250508,141600,37092827,842,842,842,842,0
20250508,141500,37092827,842,841,842,841,19
20250508,141400,37076847,841,841,841,841,130
20250508,141300,36967517,841,841,841,841,0
20250508,141200,36967517,841,840,841,840,29
20250508,141100,36943156,840,840,840,840,1
20250508,141000,36942316,841,841,841,841,0
20250508,140900,36942316,841,841,841,841,0
20250508,140800,36942316,841,841,841,841,0
20250508,140700,36942316,841,841,841,841,0
20250508,140600,36942316,841,841,841,841,0
20250508,140500,36942316,841,841,841,841,0
20250508,140400,36942316,841,841,841,841,0
20250508,140300,36942316,841,841,841,841,0
20250508,140200,36942316,841,841,841,841,0
20250508,140100,36942316,841,841,841,841,1100
20250508,140000,36017216,841,841,841,841,0
20250508,135900,36017216,841,841,841,841,0
20250508,135800,36017216,841,841,841,841,0
20250508,135700,36017216,841,841,841,841,0
20250508,135600,36017216,841,841,841,841,100
20250508,135500,35933116,841,841,841,841,0
20250508,135400,35933116,841,841,841,841,49
20250508,135300,35891907,841,841,841,841,0
20250508,135200,35891907,841,841,841,841,0
20250508,135100,35891907,841,841,841,841,0
20250508,135000,35891907,841,841,841,841,0
20250508,134900,35891907,841,841,841,841,0
20250508,134800,35891907,841,841,841,841,0
20250508,134700,35891907,841,841,841,841,2
20250508,134600,35890225,841,841,841,841,0
20250508,134500,35890225,841,841,841,841,0
20250508,134400,35890225,841,841,841,841,0
20250508,134300,35890225,841,841,841,841,0
20250508,134200,35890225,841,841,841,841,0
20250508,134100,35890225,841,841,841,841,0
20250508,134000,35890225,841,841,841,841,0
20250508,133900,35890225,841,841,841,841,0
20250508,133800,35890225,841,841,841,841,0
20250508,133700,35890225,841,841,841,841,0
20250508,133600,35890225,841,841,841,841,0
20250508,133500,35890225,841,841,841,841,0
20250508,133400,35890225,841,841,841,841,0
20250508,133300,35890225,841,841,841,841,0
20250508,133200,35890225,841,841,841,841,0
20250508,133100,35890225,841,841,841,841,0
20250508,133000,35890225,841,841,841,841,118
20250508,132900,35790987,841,841,841,841,0
20250508,132800,35790987,841,841,841,841,0
20250508,132700,35790987,841,841,841,841,0
20250508,132600,35790987,841,841,841,841,0
20250508,132500,35790987,841,841,841,841,0
20250508,132400,35790987,841,841,841,841,0
20250508,132300,35790987,841,841,841,841,0
20250508,132200,35790987,841,841,841,841,0
20250508,132100,35790987,841,841,841,841,0
20250508,132000,35790987,841,841,841,841,0
20250508,131900,35790987,841,841,841,841,0
20250508,131800,35790987,841,841,841,841,5
20250508,131700,35786782,841,841,841,841,0
20250508,131600,35786782,841,841,841,841,0
20250508,131500,35786782,841,841,841,841,0
20250508,131400,35786782,841,841,841,841,0
20250508,131300,35786782,841,841,841,841,0
20250508,131200,35786782,841,841,841,841,0
20250508,131100,35786782,841,841,841,841,0
20250508,131000,35786782,841,841,841,841,0
20250508,130900,35786782,841,841,841,841,0
20250508,130800,35786782,841,841,841,841,0
20250508,130700,35786782,841,841,841,841,0
20250508,130600,35786782,841,841,841,841,0
20250508,130500,35786782,841,841,841,841,0
20250508,130400,35786782,841,840,841,833,286
20250508,130300,35547911,841,841,842,841,20
20250508,130200,35531087,842,842,842,842,0
20250508,130100,35531087,842,842,842,842,0
20250508,130000,35531087,842,842,842,842,0
20250508,125900,35531087,842,842,842,842,0
20250508,125800,35531087,842,842,842,842,0
20250508,125700,35531087,842,842,842,842,0
20250508,125600,35531087,842,837,842,837,201
20250508,125500,35362845,842,842,842,842,0
20250508,125400,35362845,842,842,842,842,0
20250508,125300,35362845,842,842,842,842,0
20250508,125200,35362845,842,842,842,842,0
20250508,125100,35362845,842,842,842,842,0
20250508,125000,35362845,842,842,842,842,1
20250508,124900,35362003,841,841,841,841,0
20250508,124800,35362003,841,841,841,841,0
20250508,124700,35362003,841,841,841,841,0
20250508,124600,35362003,841,841,841,841,0
20250508,124500,35362003,841,841,841,841,0
20250508,124400,35362003,841,841,841,841,4
20250508,124300,35358639,836,836,836,836,0
20250508,124200,35358639,836,836,836,836,0
20250508,124100,35358639,836,836,836,836,4
20250508,124000,35355295,842,842,842,842,0
20250508,123900,35355295,842,842,842,842,0
20250508,123800,35355295,842,842,842,842,0
20250508,123700,35355295,842,842,842,842,0
20250508,123600,35355295,842,842,842,842,0
20250508,123500,35355295,842,842,842,842,0
20250508,123400,35355295,842,842,842,842,0
20250508,123300,35355295,842,842,842,842,0
20250508,123200,35355295,842,842,842,842,0
20250508,123100,35355295,842,841,842,841,19
20250508,123000,35339315,841,841,841,841,3
20250508,122900,35336792,841,841,841,841,2
20250508,122800,35335110,841,841,841,841,101
20250508,122700,35250169,842,842,842,842,0
20250508,122600,35250169,842,842,842,842,0
20250508,122500,35250169,842,842,842,842,0
20250508,122400,35250169,842,842,842,842,0
20250508,122300,35250169,842,842,842,842,0
20250508,122200,35250169,842,842,842,842,0
20250508,122100,35250169,842,842,842,842,0
20250508,122000,35250169,842,842,842,842,0
20250508,121900,35250169,842,842,842,842,0
20250508,121800,35250169,842,842,842,842,0
20250508,121700,35250169,842,842,842,842,0
20250508,121600,35250169,842,842,842,842,1
20250508,121500,35249327,842,842,842,842,0
20250508,121400,35249327,842,842,842,842,0
20250508,121300,35249327,842,842,842,842,0
20250508,121200,35249327,842,842,842,842,5
20250508,121100,35245117,842,842,842,842,0
20250508,121000,35245117,842,842,842,842,0
20250508,120900,35245117,842,842,842,842,0
20250508,120800,35245117,842,842,842,842,0
20250508,120700,35245117,842,842,842,842,0
20250508,120600,35245117,842,842,842,842,0
20250508,120500,35245117,842,842,842,842,0
20250508,120400,35245117,842,842,842,842,0
20250508,120300,35245117,842,842,842,842,21
20250508,120200,35227435,842,842,842,842,128
20250508,120100,35119659,842,842,842,842,128
20250508,120000,35011883,843,843,843,843,0
20250508,115900,35011883,843,843,843,843,100
20250508,115800,34927583,842,842,842,842,64
20250508,115700,34873695,842,842,842,842,262
20250508,115600,34653091,842,842,842,842,0
20250508,115500,34653091,842,842,842,842,0
20250508,115400,34653091,842,842,842,842,127
20250508,115300,34546157,842,842,842,842,0
20250508,115200,34546157,842,842,842,842,12
20250508,115100,34536053,843,843,843,843,0
20250508,115000,34536053,843,843,843,843,0
20250508,114900,34536053,843,842,843,842,104
20250508,114800,34448475,842,842,842,842,0
20250508,114700,34448475,842,842,842,842,0
20250508,114600,34448475,842,842,842,842,0
20250508,114500,34448475,842,842,842,842,0
20250508,114400,34448475,842,842,842,842,0
20250508,114300,34448475,842,842,842,842,126
20250508,114200,34342383,842,842,842,842,420
20250508,114100,33988743,843,843,843,843,0
20250508,114000,33988743,843,843,843,843,0
20250508,113900,33988743,843,843,843,843,0
20250508,113800,33988743,843,843,843,843,200
20250508,113700,33820143,843,843,843,843,500
20250508,113600,33398643,843,843,843,843,100
20250508,113500,33314343,843,843,843,843,722
20250508,113400,32705697,842,842,842,842,538
20250508,113300,32252701,842,843,843,842,1111
20250508,113200,31317128,842,842,842,842,0
20250508,113100,31317128,842,842,842,842,0
20250508,113000,31317128,842,842,842,837,562
20250508,112900,30846104,843,843,843,843,441
20250508,112800,30474341,842,842,842,842,0
20250508,112700,30474341,842,842,842,842,114
20250508,112600,30378353,842,842,842,842,0
20250508,112500,30378353,842,842,842,842,0
20250508,112400,30378353,842,842,842,842,0
20250508,112300,30378353,842,842,842,842,0
20250508,112200,30378353,842,842,842,842,400
20250508,112100,30041553,842,842,842,842,800
20250508,112000,29367953,842,842,842,842,0
20250508,111900,29367953,842,842,842,842,0
20250508,111800,29367953,842,842,842,842,0
20250508,111700,29367953,842,842,842,842,0
20250508,111600,29367953,842,842,842,842,0
20250508,111500,29367953,842,842,842,842,0
20250508,111400,29367953,842,842,842,842,0
20250508,111300,29367953,842,842,842,842,0
20250508,111200,29367953,842,842,842,842,0
20250508,111100,29367953,842,842,842,842,0
20250508,111000,29367953,842,842,842,842,0
20250508,110900,29367953,842,842,842,842,0
20250508,110800,29367953,842,842,842,842,0
20250508,110700,29367953,842,842,842,842,1
20250508,110600,29367111,835,835,835,835,0
20250508,110500,29367111,835,841,841,835,2000
20250508,110400,27696836,842,842,842,842,0
20250508,110300,27696836,842,842,842,842,0
20250508,110200,27696836,842,842,842,842,0
20250508,110100,27696836,842,842,842,842,65
20250508,110000,27642106,843,843,843,843,0
20250508,105900,27642106,843,843,843,843,0
20250508,105800,27642106,843,843,843,843,0
20250508,105700,27642106,843,843,843,843,0
20250508,105600,27642106,843,843,843,843,0
20250508,105500,27642106,843,843,843,843,1135
20250508,105400,26685301,843,843,843,843,0
20250508,105300,26685301,843,843,843,843,0
20250508,105200,26685301,843,843,843,843,0
20250508,105100,26685301,843,843,843,843,0
20250508,105000,26685301,843,843,843,843,0
20250508,104900,26685301,843,843,843,843,300
20250508,104800,26432401,843,843,843,843,0
20250508,104700,26432401,843,843,843,843,0
20250508,104600,26432401,843,843,843,843,0
20250508,104500,26432401,843,843,843,843,1
20250508,104400,26431558,842,842,842,842,0
20250508,104300,26431558,842,842,842,842,0
20250508,104200,26431558,842,842,842,842,0
20250508,104100,26431558,842,842,842,842,500
20250508,104000,26010558,842,842,842,842,171
20250508,103900,25866576,842,842,842,842,0
20250508,103800,25866576,842,842,842,842,0
20250508,103700,25866576,842,842,842,842,29
20250508,103600,25842158,842,842,842,842,50
20250508,103500,25800058,842,843,843,842,16
20250508,103400,25786571,843,843,843,843,0
20250508,103300,25786571,843,843,843,843,4
20250508,103200,25783199,843,843,843,843,1618
20250508,103100,24419225,842,842,842,842,0
20250508,103000,24419225,842,842,842,842,1000
20250508,102900,23577225,841,843,843,841,365
20250508,102800,23270027,842,842,842,842,0
20250508,102700,23270027,842,841,842,841,2553
20250508,102600,21121465,841,841,841,841,134
20250508,102500,21008771,842,842,842,842,0
20250508,102400,21008771,842,842,842,842,0
20250508,102300,21008771,842,842,842,842,0
20250508,102200,21008771,842,842,842,842,0
20250508,102100,21008771,842,842,842,842,10
20250508,102000,21000351,842,842,842,842,0
20250508,101900,21000351,842,842,842,842,0
20250508,101800,21000351,842,842,842,842,0
20250508,101700,21000351,842,842,842,842,1
20250508,101600,20999509,842,842,842,842,0
20250508,101500,20999509,842,842,842,842,0
20250508,101400,20999509,842,842,842,842,0
20250508,101300,20999509,842,842,842,842,100
20250508,101200,20915309,842,842,842,842,77
20250508,101100,20850475,842,842,842,842,10
20250508,101000,20842055,842,842,842,842,0
20250508,100900,20842055,842,842,842,842,1113
20250508,100800,19904909,842,841,842,841,1035
20250508,100700,19034434,841,841,841,841,5
20250508,100600,19030229,841,841,841,841,0
20250508,100500,19030229,841,841,841,841,95
20250508,100400,18950334,842,842,842,842,8
20250508,100300,18943598,842,842,842,842,98
20250508,100200,18861082,842,842,842,842,0
20250508,100100,18861082,842,842,842,842,1
20250508,100000,18860240,842,842,842,842,501
20250508,095900,18438398,841,841,841,841,505
20250508,095800,18013693,841,841,841,841,27
20250508,095700,17990986,842,841,842,841,218
20250508,095600,17807448,841,841,841,841,421
20250508,095500,17453387,841,841,841,841,0
20250508,095400,17453387,841,841,841,841,1300
20250508,095300,16360087,841,840,841,840,2
20250508,095200,16358406,841,841,841,841,0
20250508,095100,16358406,841,841,841,841,0
20250508,095000,16358406,841,841,841,841,0
20250508,094900,16358406,841,841,841,841,0
20250508,094800,16358406,841,841,841,841,0
20250508,094700,16358406,841,841,841,841,0
20250508,094600,16358406,841,841,841,841,200
20250508,094500,16190206,841,840,841,840,362
20250508,094400,15885794,841,841,841,841,1001
20250508,094300,15043953,841,841,841,841,4
20250508,094200,15040589,840,840,840,840,30
20250508,094100,15015389,840,840,840,840,219
20250508,094000,14831429,841,840,841,840,2756
20250508,093900,12516383,839,839,839,839,995
20250508,093800,11681578,839,839,839,839,0
20250508,093700,11681578,839,839,839,839,0
20250508,093600,11681578,839,839,839,839,305
20250508,093500,11425683,839,839,839,839,122
20250508,093400,11323325,839,839,839,839,0
20250508,093300,11323325,839,839,839,839,100
20250508,093200,11239425,839,839,839,839,800
20250508,093100,10568225,839,839,839,839,1000
20250508,093000,9729225,837,837,837,837,1000
20250508,092900,8892225,837,839,839,837,1979
20250508,092800,7231852,839,839,839,839,25
20250508,092700,7210877,839,839,839,839,496
20250508,092600,6794733,839,839,840,839,1524
20250508,092500,5516077,839,838,839,838,1004
20250508,092400,4674221,839,839,839,839,0
20250508,092300,4674221,839,839,839,839,0
20250508,092200,4674221,839,839,839,839,1
20250508,092100,4673382,833,833,833,833,1
20250508,092000,4672549,833,838,839,833,1941
20250508,091900,3044127,837,837,837,837,100
20250508,091800,2960427,832,832,832,832,0
20250508,091700,2960427,832,832,832,832,481
20250508,091600,2560235,832,832,832,832,0
20250508,091500,2560235,832,832,832,832,0
20250508,091400,2560235,832,832,832,832,0
20250508,091300,2560235,832,832,832,832,0
20250508,091200,2560235,832,832,832,832,13
20250508,091100,2549419,832,832,832,832,0
20250508,091000,2549419,832,832,832,832,499
20250508,090900,2134251,832,832,832,832,0
20250508,090800,2134251,832,832,832,832,0
20250508,090700,2134251,832,832,832,832,0
20250508,090600,2134251,832,832,832,832,2
20250508,090500,2132587,832,832,832,832,0
20250508,090400,2132587,832,832,832,832,0
20250508,090300,2132587,832,832,832,832,0
20250508,090200,2132587,832,833,833,832,2549
20250508,090100,11773,840,840,840,840,0
20250508,090000,11773,840,841,841,840,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194700 45835625 834 834 834 834 1000
3 20250508 194600 45835625 834 834 834 834 0
4 20250508 194500 45835625 834 834 834 834 0
5 20250508 194400 45835625 834 834 834 834 0
6 20250508 194300 45835625 834 834 834 834 0
7 20250508 194200 45835625 834 834 834 834 0
8 20250508 194100 45835625 834 834 834 834 0
9 20250508 194000 45835625 834 834 834 834 0
10 20250508 193900 45835625 834 834 834 834 0
11 20250508 193800 45835625 834 834 834 834 0
12 20250508 193700 45835625 834 834 834 834 0
13 20250508 193600 45835625 834 834 834 834 0
14 20250508 193500 45835625 834 834 834 834 0
15 20250508 193400 45835625 834 834 834 834 0
16 20250508 193300 45835625 834 834 834 834 0
17 20250508 193200 45835625 834 834 834 834 0
18 20250508 193100 45835625 834 834 834 834 0
19 20250508 193000 45835625 834 834 834 834 0
20 20250508 192900 45835625 834 834 834 834 0
21 20250508 192800 45835625 834 834 834 834 0
22 20250508 192700 45835625 834 834 834 834 0
23 20250508 192600 45835625 834 834 834 834 0
24 20250508 192500 45835625 834 834 834 834 0
25 20250508 192400 45835625 834 834 834 834 0
26 20250508 192300 45835625 834 834 834 834 0
27 20250508 192200 45835625 834 834 834 834 0
28 20250508 192100 45835625 834 834 834 834 0
29 20250508 192000 45835625 834 834 834 834 0
30 20250508 191900 45835625 834 834 834 834 0
31 20250508 191800 45835625 834 834 834 834 0
32 20250508 191700 45835625 834 834 834 834 1000
33 20250508 191600 45835625 834 834 834 834 0
34 20250508 191500 45835625 834 834 834 834 0
35 20250508 191400 45835625 834 834 834 834 0
36 20250508 191300 45835625 834 834 834 834 0
37 20250508 191200 45835625 834 834 834 834 0
38 20250508 191100 45835625 834 834 834 834 0
39 20250508 191000 45835625 834 834 834 834 0
40 20250508 190900 45835625 834 834 834 834 0
41 20250508 190800 45835625 834 834 834 834 0
42 20250508 190700 45835625 834 834 834 834 0
43 20250508 190600 45835625 834 834 834 834 0
44 20250508 190500 45835625 834 834 834 834 0
45 20250508 190400 45835625 834 834 834 834 0
46 20250508 190300 45835625 834 834 834 834 0
47 20250508 190200 45835625 834 834 834 834 0
48 20250508 190100 45835625 834 834 834 834 0
49 20250508 190000 45835625 834 834 834 834 0
50 20250508 185900 45835625 834 834 834 834 0
51 20250508 185800 45835625 834 834 834 834 0
52 20250508 185700 45835625 834 834 834 834 0
53 20250508 185600 45835625 834 834 834 834 0
54 20250508 185500 45835625 834 834 834 834 0
55 20250508 185400 45835625 834 834 834 834 0
56 20250508 185300 45835625 834 834 834 834 0
57 20250508 185200 45835625 834 834 834 834 0
58 20250508 185100 45835625 834 834 834 834 0
59 20250508 185000 45835625 834 834 834 834 0
60 20250508 184900 45835625 834 834 834 834 0
61 20250508 184800 45835625 834 834 834 834 0
62 20250508 184700 45835625 834 834 834 834 1000
63 20250508 184600 45835625 834 834 834 834 0
64 20250508 184500 45835625 834 834 834 834 0
65 20250508 184400 45835625 834 834 834 834 0
66 20250508 184300 45835625 834 834 834 834 0
67 20250508 184200 45835625 834 834 834 834 0
68 20250508 184100 45835625 834 834 834 834 0
69 20250508 184000 45835625 834 834 834 834 0
70 20250508 183900 45835625 834 834 834 834 0
71 20250508 183800 45835625 834 834 834 834 0
72 20250508 183700 45835625 834 834 834 834 0
73 20250508 183600 45835625 834 834 834 834 0
74 20250508 183500 45835625 834 834 834 834 0
75 20250508 183400 45835625 834 834 834 834 0
76 20250508 183300 45835625 834 834 834 834 0
77 20250508 183200 45835625 834 834 834 834 0
78 20250508 183100 45835625 834 834 834 834 0
79 20250508 183000 45835625 834 834 834 834 0
80 20250508 182900 45835625 834 834 834 834 0
81 20250508 182800 45835625 834 834 834 834 0
82 20250508 182700 45835625 834 834 834 834 0
83 20250508 182600 45835625 834 834 834 834 0
84 20250508 182500 45835625 834 834 834 834 0
85 20250508 182400 45835625 834 834 834 834 0
86 20250508 182300 45835625 834 834 834 834 0
87 20250508 182200 45835625 834 834 834 834 0
88 20250508 182100 45835625 834 834 834 834 0
89 20250508 182000 45835625 834 834 834 834 0
90 20250508 181900 45835625 834 834 834 834 0
91 20250508 181800 45835625 834 834 834 834 0
92 20250508 181700 45835625 834 834 834 834 1000
93 20250508 181600 45835625 834 834 834 834 0
94 20250508 181500 45835625 834 834 834 834 0
95 20250508 181400 45835625 834 834 834 834 0
96 20250508 181300 45835625 834 834 834 834 0
97 20250508 181200 45835625 834 834 834 834 0
98 20250508 181100 45835625 834 834 834 834 0
99 20250508 181000 45835625 834 834 834 834 0
100 20250508 180900 45835625 834 834 834 834 0
101 20250508 180800 45835625 834 834 834 834 0
102 20250508 180700 45835625 834 834 834 834 0
103 20250508 180600 45835625 834 834 834 834 0
104 20250508 180500 45835625 834 834 834 834 0
105 20250508 180400 45835625 834 834 834 834 0
106 20250508 180300 45835625 834 834 834 834 0
107 20250508 180200 45835625 834 834 834 834 0
108 20250508 180100 45835625 834 834 834 834 0
109 20250508 180000 45835625 834 834 834 834 0
110 20250508 175900 45835625 834 834 834 834 0
111 20250508 175800 45835625 834 834 834 834 0
112 20250508 175700 45835625 834 834 834 834 0
113 20250508 175600 45835625 834 834 834 834 0
114 20250508 175500 45835625 834 834 834 834 0
115 20250508 175400 45835625 834 834 834 834 0
116 20250508 175300 45835625 834 834 834 834 0
117 20250508 175200 45835625 834 834 834 834 0
118 20250508 175100 45835625 834 834 834 834 0
119 20250508 175000 45835625 834 834 834 834 0
120 20250508 174900 45835625 834 834 834 834 0
121 20250508 174800 45835625 834 834 834 834 0
122 20250508 174700 45835625 834 834 834 834 1000
123 20250508 174600 45835625 834 834 834 834 0
124 20250508 174500 45835625 834 834 834 834 0
125 20250508 174400 45835625 834 834 834 834 0
126 20250508 174300 45835625 834 834 834 834 0
127 20250508 174200 45835625 834 834 834 834 0
128 20250508 174100 45835625 834 834 834 834 0
129 20250508 174000 45835625 834 834 834 834 0
130 20250508 173900 45835625 834 834 834 834 0
131 20250508 173800 45835625 834 834 834 834 0
132 20250508 173700 45835625 834 834 834 834 0
133 20250508 173600 45835625 834 834 834 834 0
134 20250508 173500 45835625 834 834 834 834 0
135 20250508 173400 45835625 834 834 834 834 0
136 20250508 173300 45835625 834 834 834 834 0
137 20250508 173200 45835625 834 834 834 834 0
138 20250508 173100 45835625 834 834 834 834 0
139 20250508 173000 45835625 834 834 834 834 0
140 20250508 172900 45835625 834 834 834 834 0
141 20250508 172800 45835625 834 834 834 834 0
142 20250508 172700 45835625 834 834 834 834 0
143 20250508 172600 45835625 834 834 834 834 0
144 20250508 172500 45835625 834 834 834 834 0
145 20250508 172400 45835625 834 834 834 834 0
146 20250508 172300 45835625 834 834 834 834 0
147 20250508 172200 45835625 834 834 834 834 0
148 20250508 172100 45835625 834 834 834 834 0
149 20250508 172000 45835625 834 834 834 834 0
150 20250508 171900 45835625 834 834 834 834 0
151 20250508 171800 45835625 834 834 834 834 0
152 20250508 171700 45835625 834 834 834 834 1000
153 20250508 171600 45835625 834 834 834 834 0
154 20250508 171500 45835625 834 834 834 834 0
155 20250508 171400 45835625 834 834 834 834 0
156 20250508 171300 45835625 834 834 834 834 0
157 20250508 171200 45835625 834 834 834 834 0
158 20250508 171100 45835625 834 834 834 834 0
159 20250508 171000 45835625 834 834 834 834 0
160 20250508 170900 45835625 834 834 834 834 0
161 20250508 170800 45835625 834 834 834 834 0
162 20250508 170700 45835625 834 834 834 834 0
163 20250508 170600 45835625 834 834 834 834 0
164 20250508 170500 45835625 834 834 834 834 0
165 20250508 170400 45835625 834 834 834 834 0
166 20250508 170300 45835625 834 834 834 834 0
167 20250508 170200 45835625 834 834 834 834 0
168 20250508 170100 45835625 834 834 834 834 0
169 20250508 170000 45835625 834 834 834 834 0
170 20250508 165900 45835625 834 834 834 834 0
171 20250508 165800 45835625 834 834 834 834 0
172 20250508 165700 45835625 834 834 834 834 0
173 20250508 165600 45835625 834 834 834 834 0
174 20250508 165500 45835625 834 834 834 834 0
175 20250508 165400 45835625 834 834 834 834 0
176 20250508 165300 45835625 834 834 834 834 0
177 20250508 165200 45835625 834 834 834 834 0
178 20250508 165100 45835625 834 834 834 834 0
179 20250508 165000 45835625 834 834 834 834 0
180 20250508 164900 45835625 834 834 834 834 0
181 20250508 164800 45835625 834 834 834 834 0
182 20250508 164700 45835625 834 834 834 834 1000
183 20250508 164600 45835625 834 834 834 834 0
184 20250508 164500 45835625 834 834 834 834 0
185 20250508 164400 45835625 834 834 834 834 0
186 20250508 164300 45835625 834 834 834 834 0
187 20250508 164200 45835625 834 834 834 834 0
188 20250508 164100 45835625 834 834 834 834 0
189 20250508 164000 45835625 834 834 834 834 0
190 20250508 163900 45835625 834 834 834 834 0
191 20250508 163800 45835625 834 834 834 834 0
192 20250508 163700 45835625 834 834 834 834 0
193 20250508 163600 45835625 834 834 834 834 0
194 20250508 163500 45835625 834 834 834 834 0
195 20250508 163400 45835625 834 834 834 834 0
196 20250508 163300 45835625 834 834 834 834 0
197 20250508 163200 45835625 834 834 834 834 0
198 20250508 163100 45835625 834 834 834 834 0
199 20250508 163000 45835625 834 834 834 834 0
200 20250508 162900 45835625 834 834 834 834 0
201 20250508 162800 45835625 834 834 834 834 0
202 20250508 162700 45835625 834 834 834 834 0
203 20250508 162600 45835625 834 834 834 834 0
204 20250508 162500 45835625 834 834 834 834 0
205 20250508 162400 45835625 834 834 834 834 0
206 20250508 162300 45835625 834 834 834 834 0
207 20250508 162200 45835625 834 834 834 834 0
208 20250508 162100 45835625 834 834 834 834 0
209 20250508 162000 45835625 834 834 834 834 0
210 20250508 161900 45835625 834 834 834 834 0
211 20250508 161800 45835625 834 834 834 834 0
212 20250508 161700 45835625 834 834 834 834 1000
213 20250508 161600 45835625 834 834 834 834 0
214 20250508 161500 45835625 834 834 834 834 0
215 20250508 161400 45835625 834 834 834 834 0
216 20250508 161300 45835625 834 834 834 834 0
217 20250508 161200 45835625 834 834 834 834 0
218 20250508 161100 45835625 834 834 834 834 0
219 20250508 161000 45835625 834 834 834 834 0
220 20250508 160900 45835625 834 834 834 834 0
221 20250508 160800 45835625 834 834 834 834 0
222 20250508 160700 45835625 834 834 834 834 0
223 20250508 160600 45835625 834 834 834 834 0
224 20250508 160500 45835625 834 834 834 834 0
225 20250508 160400 45835625 834 834 834 834 0
226 20250508 160300 45835625 834 834 834 834 0
227 20250508 160200 45835625 834 834 834 834 0
228 20250508 160100 45835625 834 834 834 834 0
229 20250508 160000 45835625 834 834 834 834 0
230 20250508 155900 45835625 834 834 834 834 0
231 20250508 155800 45835625 834 834 834 834 0
232 20250508 155700 45835625 834 834 834 834 0
233 20250508 155600 45835625 834 834 834 834 0
234 20250508 155500 45835625 834 834 834 834 0
235 20250508 155400 45835625 834 834 834 834 0
236 20250508 155300 45835625 834 834 834 834 0
237 20250508 155200 45835625 834 834 834 834 0
238 20250508 155100 45835625 834 834 834 834 0
239 20250508 155000 45835625 834 834 834 834 0
240 20250508 154900 45835625 834 834 834 834 0
241 20250508 154800 45835625 834 834 834 834 0
242 20250508 154700 45835625 834 834 834 834 1000
243 20250508 154600 45835625 834 834 834 834 0
244 20250508 154500 45835625 834 834 834 834 0
245 20250508 154400 45835625 834 834 834 834 0
246 20250508 154300 45835625 834 834 834 834 0
247 20250508 154200 45835625 834 834 834 834 0
248 20250508 154100 45835625 834 834 834 834 0
249 20250508 154000 45835625 834 834 834 834 0
250 20250508 153900 45835625 834 834 834 834 0
251 20250508 153800 45835625 834 834 834 834 0
252 20250508 153700 45835625 834 834 834 834 0
253 20250508 153600 45835625 834 834 834 834 0
254 20250508 153500 45835625 834 834 834 834 0
255 20250508 153400 45835625 834 834 834 834 0
256 20250508 153300 45835625 834 834 834 834 0
257 20250508 153200 45835625 834 834 834 834 0
258 20250508 153100 45835625 834 834 834 834 0
259 20250508 153000 45835625 834 834 834 834 1000
260 20250508 152900 45001625 840 840 840 840 0
261 20250508 152800 45001625 840 840 840 840 0
262 20250508 152700 45001625 840 840 840 840 0
263 20250508 152600 45001625 840 840 840 840 0
264 20250508 152500 45001625 840 840 840 840 0
265 20250508 152400 45001625 840 840 840 840 0
266 20250508 152300 45001625 840 840 840 840 0
267 20250508 152200 45001625 840 840 840 840 0
268 20250508 152100 45001625 840 840 840 840 0
269 20250508 152000 45001625 840 840 840 840 0
270 20250508 151900 45001625 840 840 840 840 2
271 20250508 151800 44999945 840 840 840 840 0
272 20250508 151700 44999945 840 840 840 840 0
273 20250508 151600 44999945 840 840 840 840 0
274 20250508 151500 44999945 840 840 840 840 14
275 20250508 151400 44988185 840 840 840 840 0
276 20250508 151300 44988185 840 840 840 840 90
277 20250508 151200 44912585 839 839 839 839 0
278 20250508 151100 44912585 839 839 839 839 18
279 20250508 151000 44897483 839 839 839 839 0
280 20250508 150900 44897483 839 839 839 839 2
281 20250508 150800 44895805 839 839 839 839 0
282 20250508 150700 44895805 839 839 839 839 229
283 20250508 150600 44703674 840 840 840 840 0
284 20250508 150500 44703674 840 840 840 840 0
285 20250508 150400 44703674 840 840 840 840 0
286 20250508 150300 44703674 840 840 840 840 150
287 20250508 150200 44577674 840 840 840 840 35
288 20250508 150100 44548274 840 840 840 840 0
289 20250508 150000 44548274 840 840 840 840 0
290 20250508 145900 44548274 840 840 840 840 0
291 20250508 145800 44548274 840 840 840 840 0
292 20250508 145700 44548274 840 840 840 840 0
293 20250508 145600 44548274 840 840 840 840 0
294 20250508 145500 44548274 840 840 840 840 0
295 20250508 145400 44548274 840 840 840 840 0
296 20250508 145300 44548274 840 840 840 840 801
297 20250508 145200 43875434 833 833 833 833 0
298 20250508 145100 43875434 833 833 833 833 0
299 20250508 145000 43875434 833 833 833 833 0
300 20250508 144900 43875434 833 833 833 833 0
301 20250508 144800 43875434 833 833 833 833 0
302 20250508 144700 43875434 833 839 839 833 2200
303 20250508 144600 42035420 839 839 839 839 0
304 20250508 144500 42035420 839 839 839 839 1000
305 20250508 144400 41196420 839 839 839 839 2000
306 20250508 144300 39518420 839 839 839 839 0
307 20250508 144200 39518420 839 839 839 839 6
308 20250508 144100 39513386 839 839 839 839 0
309 20250508 144000 39513386 839 839 839 839 0
310 20250508 143900 39513386 839 839 839 839 0
311 20250508 143800 39513386 839 839 839 839 0
312 20250508 143700 39513386 839 839 839 839 0
313 20250508 143600 39513386 839 839 839 839 0
314 20250508 143500 39513386 839 839 839 839 0
315 20250508 143400 39513386 839 839 839 839 1
316 20250508 143300 39512547 841 841 841 841 0
317 20250508 143200 39512547 841 841 841 841 0
318 20250508 143100 39512547 841 841 841 841 0
319 20250508 143000 39512547 841 841 841 841 2200
320 20250508 142900 37662347 840 840 840 840 0
321 20250508 142800 37662347 840 840 840 840 677
322 20250508 142700 37093667 840 840 840 840 0
323 20250508 142600 37093667 840 840 840 840 0
324 20250508 142500 37093667 840 840 840 840 0
325 20250508 142400 37093667 840 840 840 840 0
326 20250508 142300 37093667 840 840 840 840 0
327 20250508 142200 37093667 840 840 840 840 0
328 20250508 142100 37093667 840 840 840 840 0
329 20250508 142000 37093667 840 840 840 840 0
330 20250508 141900 37093667 840 840 840 840 0
331 20250508 141800 37093667 840 840 840 840 1
332 20250508 141700 37092827 842 842 842 842 0
333 20250508 141600 37092827 842 842 842 842 0
334 20250508 141500 37092827 842 841 842 841 19
335 20250508 141400 37076847 841 841 841 841 130
336 20250508 141300 36967517 841 841 841 841 0
337 20250508 141200 36967517 841 840 841 840 29
338 20250508 141100 36943156 840 840 840 840 1
339 20250508 141000 36942316 841 841 841 841 0
340 20250508 140900 36942316 841 841 841 841 0
341 20250508 140800 36942316 841 841 841 841 0
342 20250508 140700 36942316 841 841 841 841 0
343 20250508 140600 36942316 841 841 841 841 0
344 20250508 140500 36942316 841 841 841 841 0
345 20250508 140400 36942316 841 841 841 841 0
346 20250508 140300 36942316 841 841 841 841 0
347 20250508 140200 36942316 841 841 841 841 0
348 20250508 140100 36942316 841 841 841 841 1100
349 20250508 140000 36017216 841 841 841 841 0
350 20250508 135900 36017216 841 841 841 841 0
351 20250508 135800 36017216 841 841 841 841 0
352 20250508 135700 36017216 841 841 841 841 0
353 20250508 135600 36017216 841 841 841 841 100
354 20250508 135500 35933116 841 841 841 841 0
355 20250508 135400 35933116 841 841 841 841 49
356 20250508 135300 35891907 841 841 841 841 0
357 20250508 135200 35891907 841 841 841 841 0
358 20250508 135100 35891907 841 841 841 841 0
359 20250508 135000 35891907 841 841 841 841 0
360 20250508 134900 35891907 841 841 841 841 0
361 20250508 134800 35891907 841 841 841 841 0
362 20250508 134700 35891907 841 841 841 841 2
363 20250508 134600 35890225 841 841 841 841 0
364 20250508 134500 35890225 841 841 841 841 0
365 20250508 134400 35890225 841 841 841 841 0
366 20250508 134300 35890225 841 841 841 841 0
367 20250508 134200 35890225 841 841 841 841 0
368 20250508 134100 35890225 841 841 841 841 0
369 20250508 134000 35890225 841 841 841 841 0
370 20250508 133900 35890225 841 841 841 841 0
371 20250508 133800 35890225 841 841 841 841 0
372 20250508 133700 35890225 841 841 841 841 0
373 20250508 133600 35890225 841 841 841 841 0
374 20250508 133500 35890225 841 841 841 841 0
375 20250508 133400 35890225 841 841 841 841 0
376 20250508 133300 35890225 841 841 841 841 0
377 20250508 133200 35890225 841 841 841 841 0
378 20250508 133100 35890225 841 841 841 841 0
379 20250508 133000 35890225 841 841 841 841 118
380 20250508 132900 35790987 841 841 841 841 0
381 20250508 132800 35790987 841 841 841 841 0
382 20250508 132700 35790987 841 841 841 841 0
383 20250508 132600 35790987 841 841 841 841 0
384 20250508 132500 35790987 841 841 841 841 0
385 20250508 132400 35790987 841 841 841 841 0
386 20250508 132300 35790987 841 841 841 841 0
387 20250508 132200 35790987 841 841 841 841 0
388 20250508 132100 35790987 841 841 841 841 0
389 20250508 132000 35790987 841 841 841 841 0
390 20250508 131900 35790987 841 841 841 841 0
391 20250508 131800 35790987 841 841 841 841 5
392 20250508 131700 35786782 841 841 841 841 0
393 20250508 131600 35786782 841 841 841 841 0
394 20250508 131500 35786782 841 841 841 841 0
395 20250508 131400 35786782 841 841 841 841 0
396 20250508 131300 35786782 841 841 841 841 0
397 20250508 131200 35786782 841 841 841 841 0
398 20250508 131100 35786782 841 841 841 841 0
399 20250508 131000 35786782 841 841 841 841 0
400 20250508 130900 35786782 841 841 841 841 0
401 20250508 130800 35786782 841 841 841 841 0
402 20250508 130700 35786782 841 841 841 841 0
403 20250508 130600 35786782 841 841 841 841 0
404 20250508 130500 35786782 841 841 841 841 0
405 20250508 130400 35786782 841 840 841 833 286
406 20250508 130300 35547911 841 841 842 841 20
407 20250508 130200 35531087 842 842 842 842 0
408 20250508 130100 35531087 842 842 842 842 0
409 20250508 130000 35531087 842 842 842 842 0
410 20250508 125900 35531087 842 842 842 842 0
411 20250508 125800 35531087 842 842 842 842 0
412 20250508 125700 35531087 842 842 842 842 0
413 20250508 125600 35531087 842 837 842 837 201
414 20250508 125500 35362845 842 842 842 842 0
415 20250508 125400 35362845 842 842 842 842 0
416 20250508 125300 35362845 842 842 842 842 0
417 20250508 125200 35362845 842 842 842 842 0
418 20250508 125100 35362845 842 842 842 842 0
419 20250508 125000 35362845 842 842 842 842 1
420 20250508 124900 35362003 841 841 841 841 0
421 20250508 124800 35362003 841 841 841 841 0
422 20250508 124700 35362003 841 841 841 841 0
423 20250508 124600 35362003 841 841 841 841 0
424 20250508 124500 35362003 841 841 841 841 0
425 20250508 124400 35362003 841 841 841 841 4
426 20250508 124300 35358639 836 836 836 836 0
427 20250508 124200 35358639 836 836 836 836 0
428 20250508 124100 35358639 836 836 836 836 4
429 20250508 124000 35355295 842 842 842 842 0
430 20250508 123900 35355295 842 842 842 842 0
431 20250508 123800 35355295 842 842 842 842 0
432 20250508 123700 35355295 842 842 842 842 0
433 20250508 123600 35355295 842 842 842 842 0
434 20250508 123500 35355295 842 842 842 842 0
435 20250508 123400 35355295 842 842 842 842 0
436 20250508 123300 35355295 842 842 842 842 0
437 20250508 123200 35355295 842 842 842 842 0
438 20250508 123100 35355295 842 841 842 841 19
439 20250508 123000 35339315 841 841 841 841 3
440 20250508 122900 35336792 841 841 841 841 2
441 20250508 122800 35335110 841 841 841 841 101
442 20250508 122700 35250169 842 842 842 842 0
443 20250508 122600 35250169 842 842 842 842 0
444 20250508 122500 35250169 842 842 842 842 0
445 20250508 122400 35250169 842 842 842 842 0
446 20250508 122300 35250169 842 842 842 842 0
447 20250508 122200 35250169 842 842 842 842 0
448 20250508 122100 35250169 842 842 842 842 0
449 20250508 122000 35250169 842 842 842 842 0
450 20250508 121900 35250169 842 842 842 842 0
451 20250508 121800 35250169 842 842 842 842 0
452 20250508 121700 35250169 842 842 842 842 0
453 20250508 121600 35250169 842 842 842 842 1
454 20250508 121500 35249327 842 842 842 842 0
455 20250508 121400 35249327 842 842 842 842 0
456 20250508 121300 35249327 842 842 842 842 0
457 20250508 121200 35249327 842 842 842 842 5
458 20250508 121100 35245117 842 842 842 842 0
459 20250508 121000 35245117 842 842 842 842 0
460 20250508 120900 35245117 842 842 842 842 0
461 20250508 120800 35245117 842 842 842 842 0
462 20250508 120700 35245117 842 842 842 842 0
463 20250508 120600 35245117 842 842 842 842 0
464 20250508 120500 35245117 842 842 842 842 0
465 20250508 120400 35245117 842 842 842 842 0
466 20250508 120300 35245117 842 842 842 842 21
467 20250508 120200 35227435 842 842 842 842 128
468 20250508 120100 35119659 842 842 842 842 128
469 20250508 120000 35011883 843 843 843 843 0
470 20250508 115900 35011883 843 843 843 843 100
471 20250508 115800 34927583 842 842 842 842 64
472 20250508 115700 34873695 842 842 842 842 262
473 20250508 115600 34653091 842 842 842 842 0
474 20250508 115500 34653091 842 842 842 842 0
475 20250508 115400 34653091 842 842 842 842 127
476 20250508 115300 34546157 842 842 842 842 0
477 20250508 115200 34546157 842 842 842 842 12
478 20250508 115100 34536053 843 843 843 843 0
479 20250508 115000 34536053 843 843 843 843 0
480 20250508 114900 34536053 843 842 843 842 104
481 20250508 114800 34448475 842 842 842 842 0
482 20250508 114700 34448475 842 842 842 842 0
483 20250508 114600 34448475 842 842 842 842 0
484 20250508 114500 34448475 842 842 842 842 0
485 20250508 114400 34448475 842 842 842 842 0
486 20250508 114300 34448475 842 842 842 842 126
487 20250508 114200 34342383 842 842 842 842 420
488 20250508 114100 33988743 843 843 843 843 0
489 20250508 114000 33988743 843 843 843 843 0
490 20250508 113900 33988743 843 843 843 843 0
491 20250508 113800 33988743 843 843 843 843 200
492 20250508 113700 33820143 843 843 843 843 500
493 20250508 113600 33398643 843 843 843 843 100
494 20250508 113500 33314343 843 843 843 843 722
495 20250508 113400 32705697 842 842 842 842 538
496 20250508 113300 32252701 842 843 843 842 1111
497 20250508 113200 31317128 842 842 842 842 0
498 20250508 113100 31317128 842 842 842 842 0
499 20250508 113000 31317128 842 842 842 837 562
500 20250508 112900 30846104 843 843 843 843 441
501 20250508 112800 30474341 842 842 842 842 0
502 20250508 112700 30474341 842 842 842 842 114
503 20250508 112600 30378353 842 842 842 842 0
504 20250508 112500 30378353 842 842 842 842 0
505 20250508 112400 30378353 842 842 842 842 0
506 20250508 112300 30378353 842 842 842 842 0
507 20250508 112200 30378353 842 842 842 842 400
508 20250508 112100 30041553 842 842 842 842 800
509 20250508 112000 29367953 842 842 842 842 0
510 20250508 111900 29367953 842 842 842 842 0
511 20250508 111800 29367953 842 842 842 842 0
512 20250508 111700 29367953 842 842 842 842 0
513 20250508 111600 29367953 842 842 842 842 0
514 20250508 111500 29367953 842 842 842 842 0
515 20250508 111400 29367953 842 842 842 842 0
516 20250508 111300 29367953 842 842 842 842 0
517 20250508 111200 29367953 842 842 842 842 0
518 20250508 111100 29367953 842 842 842 842 0
519 20250508 111000 29367953 842 842 842 842 0
520 20250508 110900 29367953 842 842 842 842 0
521 20250508 110800 29367953 842 842 842 842 0
522 20250508 110700 29367953 842 842 842 842 1
523 20250508 110600 29367111 835 835 835 835 0
524 20250508 110500 29367111 835 841 841 835 2000
525 20250508 110400 27696836 842 842 842 842 0
526 20250508 110300 27696836 842 842 842 842 0
527 20250508 110200 27696836 842 842 842 842 0
528 20250508 110100 27696836 842 842 842 842 65
529 20250508 110000 27642106 843 843 843 843 0
530 20250508 105900 27642106 843 843 843 843 0
531 20250508 105800 27642106 843 843 843 843 0
532 20250508 105700 27642106 843 843 843 843 0
533 20250508 105600 27642106 843 843 843 843 0
534 20250508 105500 27642106 843 843 843 843 1135
535 20250508 105400 26685301 843 843 843 843 0
536 20250508 105300 26685301 843 843 843 843 0
537 20250508 105200 26685301 843 843 843 843 0
538 20250508 105100 26685301 843 843 843 843 0
539 20250508 105000 26685301 843 843 843 843 0
540 20250508 104900 26685301 843 843 843 843 300
541 20250508 104800 26432401 843 843 843 843 0
542 20250508 104700 26432401 843 843 843 843 0
543 20250508 104600 26432401 843 843 843 843 0
544 20250508 104500 26432401 843 843 843 843 1
545 20250508 104400 26431558 842 842 842 842 0
546 20250508 104300 26431558 842 842 842 842 0
547 20250508 104200 26431558 842 842 842 842 0
548 20250508 104100 26431558 842 842 842 842 500
549 20250508 104000 26010558 842 842 842 842 171
550 20250508 103900 25866576 842 842 842 842 0
551 20250508 103800 25866576 842 842 842 842 0
552 20250508 103700 25866576 842 842 842 842 29
553 20250508 103600 25842158 842 842 842 842 50
554 20250508 103500 25800058 842 843 843 842 16
555 20250508 103400 25786571 843 843 843 843 0
556 20250508 103300 25786571 843 843 843 843 4
557 20250508 103200 25783199 843 843 843 843 1618
558 20250508 103100 24419225 842 842 842 842 0
559 20250508 103000 24419225 842 842 842 842 1000
560 20250508 102900 23577225 841 843 843 841 365
561 20250508 102800 23270027 842 842 842 842 0
562 20250508 102700 23270027 842 841 842 841 2553
563 20250508 102600 21121465 841 841 841 841 134
564 20250508 102500 21008771 842 842 842 842 0
565 20250508 102400 21008771 842 842 842 842 0
566 20250508 102300 21008771 842 842 842 842 0
567 20250508 102200 21008771 842 842 842 842 0
568 20250508 102100 21008771 842 842 842 842 10
569 20250508 102000 21000351 842 842 842 842 0
570 20250508 101900 21000351 842 842 842 842 0
571 20250508 101800 21000351 842 842 842 842 0
572 20250508 101700 21000351 842 842 842 842 1
573 20250508 101600 20999509 842 842 842 842 0
574 20250508 101500 20999509 842 842 842 842 0
575 20250508 101400 20999509 842 842 842 842 0
576 20250508 101300 20999509 842 842 842 842 100
577 20250508 101200 20915309 842 842 842 842 77
578 20250508 101100 20850475 842 842 842 842 10
579 20250508 101000 20842055 842 842 842 842 0
580 20250508 100900 20842055 842 842 842 842 1113
581 20250508 100800 19904909 842 841 842 841 1035
582 20250508 100700 19034434 841 841 841 841 5
583 20250508 100600 19030229 841 841 841 841 0
584 20250508 100500 19030229 841 841 841 841 95
585 20250508 100400 18950334 842 842 842 842 8
586 20250508 100300 18943598 842 842 842 842 98
587 20250508 100200 18861082 842 842 842 842 0
588 20250508 100100 18861082 842 842 842 842 1
589 20250508 100000 18860240 842 842 842 842 501
590 20250508 095900 18438398 841 841 841 841 505
591 20250508 095800 18013693 841 841 841 841 27
592 20250508 095700 17990986 842 841 842 841 218
593 20250508 095600 17807448 841 841 841 841 421
594 20250508 095500 17453387 841 841 841 841 0
595 20250508 095400 17453387 841 841 841 841 1300
596 20250508 095300 16360087 841 840 841 840 2
597 20250508 095200 16358406 841 841 841 841 0
598 20250508 095100 16358406 841 841 841 841 0
599 20250508 095000 16358406 841 841 841 841 0
600 20250508 094900 16358406 841 841 841 841 0
601 20250508 094800 16358406 841 841 841 841 0
602 20250508 094700 16358406 841 841 841 841 0
603 20250508 094600 16358406 841 841 841 841 200
604 20250508 094500 16190206 841 840 841 840 362
605 20250508 094400 15885794 841 841 841 841 1001
606 20250508 094300 15043953 841 841 841 841 4
607 20250508 094200 15040589 840 840 840 840 30
608 20250508 094100 15015389 840 840 840 840 219
609 20250508 094000 14831429 841 840 841 840 2756
610 20250508 093900 12516383 839 839 839 839 995
611 20250508 093800 11681578 839 839 839 839 0
612 20250508 093700 11681578 839 839 839 839 0
613 20250508 093600 11681578 839 839 839 839 305
614 20250508 093500 11425683 839 839 839 839 122
615 20250508 093400 11323325 839 839 839 839 0
616 20250508 093300 11323325 839 839 839 839 100
617 20250508 093200 11239425 839 839 839 839 800
618 20250508 093100 10568225 839 839 839 839 1000
619 20250508 093000 9729225 837 837 837 837 1000
620 20250508 092900 8892225 837 839 839 837 1979
621 20250508 092800 7231852 839 839 839 839 25
622 20250508 092700 7210877 839 839 839 839 496
623 20250508 092600 6794733 839 839 840 839 1524
624 20250508 092500 5516077 839 838 839 838 1004
625 20250508 092400 4674221 839 839 839 839 0
626 20250508 092300 4674221 839 839 839 839 0
627 20250508 092200 4674221 839 839 839 839 1
628 20250508 092100 4673382 833 833 833 833 1
629 20250508 092000 4672549 833 838 839 833 1941
630 20250508 091900 3044127 837 837 837 837 100
631 20250508 091800 2960427 832 832 832 832 0
632 20250508 091700 2960427 832 832 832 832 481
633 20250508 091600 2560235 832 832 832 832 0
634 20250508 091500 2560235 832 832 832 832 0
635 20250508 091400 2560235 832 832 832 832 0
636 20250508 091300 2560235 832 832 832 832 0
637 20250508 091200 2560235 832 832 832 832 13
638 20250508 091100 2549419 832 832 832 832 0
639 20250508 091000 2549419 832 832 832 832 499
640 20250508 090900 2134251 832 832 832 832 0
641 20250508 090800 2134251 832 832 832 832 0
642 20250508 090700 2134251 832 832 832 832 0
643 20250508 090600 2134251 832 832 832 832 2
644 20250508 090500 2132587 832 832 832 832 0
645 20250508 090400 2132587 832 832 832 832 0
646 20250508 090300 2132587 832 832 832 832 0
647 20250508 090200 2132587 832 833 833 832 2549
648 20250508 090100 11773 840 840 840 840 0
649 20250508 090000 11773 840 841 841 840 14