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

651
091970/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194900,13653924,635,635,635,635,3347
20250508,194800,13653924,635,635,635,635,0
20250508,194700,13653924,635,635,635,635,0
20250508,194600,13653924,635,635,635,635,0
20250508,194500,13653924,635,635,635,635,0
20250508,194400,13653924,635,635,635,635,0
20250508,194300,13653924,635,635,635,635,0
20250508,194200,13653924,635,635,635,635,0
20250508,194100,13653924,635,635,635,635,0
20250508,194000,13653924,635,635,635,635,0
20250508,193900,13653924,635,635,635,635,0
20250508,193800,13653924,635,635,635,635,0
20250508,193700,13653924,635,635,635,635,0
20250508,193600,13653924,635,635,635,635,0
20250508,193500,13653924,635,635,635,635,0
20250508,193400,13653924,635,635,635,635,0
20250508,193300,13653924,635,635,635,635,0
20250508,193200,13653924,635,635,635,635,0
20250508,193100,13653924,635,635,635,635,0
20250508,193000,13653924,635,635,635,635,0
20250508,192900,13653924,635,635,635,635,0
20250508,192800,13653924,635,635,635,635,0
20250508,192700,13653924,635,635,635,635,0
20250508,192600,13653924,635,635,635,635,0
20250508,192500,13653924,635,635,635,635,0
20250508,192400,13653924,635,635,635,635,0
20250508,192300,13653924,635,635,635,635,0
20250508,192200,13653924,635,635,635,635,0
20250508,192100,13653924,635,635,635,635,0
20250508,192000,13653924,635,635,635,635,0
20250508,191900,13653924,635,635,635,635,3347
20250508,191800,13653924,635,635,635,635,0
20250508,191700,13653924,635,635,635,635,0
20250508,191600,13653924,635,635,635,635,0
20250508,191500,13653924,635,635,635,635,0
20250508,191400,13653924,635,635,635,635,0
20250508,191300,13653924,635,635,635,635,0
20250508,191200,13653924,635,635,635,635,0
20250508,191100,13653924,635,635,635,635,0
20250508,191000,13653924,635,635,635,635,0
20250508,190900,13653924,635,635,635,635,0
20250508,190800,13653924,635,635,635,635,0
20250508,190700,13653924,635,635,635,635,0
20250508,190600,13653924,635,635,635,635,0
20250508,190500,13653924,635,635,635,635,0
20250508,190400,13653924,635,635,635,635,0
20250508,190300,13653924,635,635,635,635,0
20250508,190200,13653924,635,635,635,635,0
20250508,190100,13653924,635,635,635,635,0
20250508,190000,13653924,635,635,635,635,0
20250508,185900,13653924,635,635,635,635,0
20250508,185800,13653924,635,635,635,635,0
20250508,185700,13653924,635,635,635,635,0
20250508,185600,13653924,635,635,635,635,0
20250508,185500,13653924,635,635,635,635,0
20250508,185400,13653924,635,635,635,635,0
20250508,185300,13653924,635,635,635,635,0
20250508,185200,13653924,635,635,635,635,0
20250508,185100,13653924,635,635,635,635,0
20250508,185000,13653924,635,635,635,635,0
20250508,184900,13653924,635,635,635,635,3347
20250508,184800,13653924,635,635,635,635,0
20250508,184700,13653924,635,635,635,635,0
20250508,184600,13653924,635,635,635,635,0
20250508,184500,13653924,635,635,635,635,0
20250508,184400,13653924,635,635,635,635,0
20250508,184300,13653924,635,635,635,635,0
20250508,184200,13653924,635,635,635,635,0
20250508,184100,13653924,635,635,635,635,0
20250508,184000,13653924,635,635,635,635,0
20250508,183900,13653924,635,635,635,635,0
20250508,183800,13653924,635,635,635,635,0
20250508,183700,13653924,635,635,635,635,0
20250508,183600,13653924,635,635,635,635,0
20250508,183500,13653924,635,635,635,635,0
20250508,183400,13653924,635,635,635,635,0
20250508,183300,13653924,635,635,635,635,0
20250508,183200,13653924,635,635,635,635,0
20250508,183100,13653924,635,635,635,635,0
20250508,183000,13653924,635,635,635,635,0
20250508,182900,13653924,635,635,635,635,0
20250508,182800,13653924,635,635,635,635,0
20250508,182700,13653924,635,635,635,635,0
20250508,182600,13653924,635,635,635,635,0
20250508,182500,13653924,635,635,635,635,0
20250508,182400,13653924,635,635,635,635,0
20250508,182300,13653924,635,635,635,635,0
20250508,182200,13653924,635,635,635,635,0
20250508,182100,13653924,635,635,635,635,0
20250508,182000,13653924,635,635,635,635,0
20250508,181900,13653924,635,635,635,635,3347
20250508,181800,13653924,635,635,635,635,0
20250508,181700,13653924,635,635,635,635,0
20250508,181600,13653924,635,635,635,635,0
20250508,181500,13653924,635,635,635,635,0
20250508,181400,13653924,635,635,635,635,0
20250508,181300,13653924,635,635,635,635,0
20250508,181200,13653924,635,635,635,635,0
20250508,181100,13653924,635,635,635,635,0
20250508,181000,13653924,635,635,635,635,0
20250508,180900,13653924,635,635,635,635,0
20250508,180800,13653924,635,635,635,635,0
20250508,180700,13653924,635,635,635,635,0
20250508,180600,13653924,635,635,635,635,0
20250508,180500,13653924,635,635,635,635,0
20250508,180400,13653924,635,635,635,635,0
20250508,180300,13653924,635,635,635,635,0
20250508,180200,13653924,635,635,635,635,0
20250508,180100,13653924,635,635,635,635,0
20250508,180000,13653924,635,635,635,635,0
20250508,175900,13653924,635,635,635,635,0
20250508,175800,13653924,635,635,635,635,0
20250508,175700,13653924,635,635,635,635,0
20250508,175600,13653924,635,635,635,635,0
20250508,175500,13653924,635,635,635,635,0
20250508,175400,13653924,635,635,635,635,0
20250508,175300,13653924,635,635,635,635,0
20250508,175200,13653924,635,635,635,635,0
20250508,175100,13653924,635,635,635,635,0
20250508,175000,13653924,635,635,635,635,0
20250508,174900,13653924,635,635,635,635,3347
20250508,174800,13653924,635,635,635,635,0
20250508,174700,13653924,635,635,635,635,0
20250508,174600,13653924,635,635,635,635,0
20250508,174500,13653924,635,635,635,635,0
20250508,174400,13653924,635,635,635,635,0
20250508,174300,13653924,635,635,635,635,0
20250508,174200,13653924,635,635,635,635,0
20250508,174100,13653924,635,635,635,635,0
20250508,174000,13653924,635,635,635,635,0
20250508,173900,13653924,635,635,635,635,0
20250508,173800,13653924,635,635,635,635,0
20250508,173700,13653924,635,635,635,635,0
20250508,173600,13653924,635,635,635,635,0
20250508,173500,13653924,635,635,635,635,0
20250508,173400,13653924,635,635,635,635,0
20250508,173300,13653924,635,635,635,635,0
20250508,173200,13653924,635,635,635,635,0
20250508,173100,13653924,635,635,635,635,0
20250508,173000,13653924,635,635,635,635,0
20250508,172900,13653924,635,635,635,635,0
20250508,172800,13653924,635,635,635,635,0
20250508,172700,13653924,635,635,635,635,0
20250508,172600,13653924,635,635,635,635,0
20250508,172500,13653924,635,635,635,635,0
20250508,172400,13653924,635,635,635,635,0
20250508,172300,13653924,635,635,635,635,0
20250508,172200,13653924,635,635,635,635,0
20250508,172100,13653924,635,635,635,635,0
20250508,172000,13653924,635,635,635,635,0
20250508,171900,13653924,635,635,635,635,3347
20250508,171800,13653924,635,635,635,635,0
20250508,171700,13653924,635,635,635,635,0
20250508,171600,13653924,635,635,635,635,0
20250508,171500,13653924,635,635,635,635,0
20250508,171400,13653924,635,635,635,635,0
20250508,171300,13653924,635,635,635,635,0
20250508,171200,13653924,635,635,635,635,0
20250508,171100,13653924,635,635,635,635,0
20250508,171000,13653924,635,635,635,635,0
20250508,170900,13653924,635,635,635,635,0
20250508,170800,13653924,635,635,635,635,0
20250508,170700,13653924,635,635,635,635,0
20250508,170600,13653924,635,635,635,635,0
20250508,170500,13653924,635,635,635,635,0
20250508,170400,13653924,635,635,635,635,0
20250508,170300,13653924,635,635,635,635,0
20250508,170200,13653924,635,635,635,635,0
20250508,170100,13653924,635,635,635,635,0
20250508,170000,13653924,635,635,635,635,0
20250508,165900,13653924,635,635,635,635,0
20250508,165800,13653924,635,635,635,635,0
20250508,165700,13653924,635,635,635,635,0
20250508,165600,13653924,635,635,635,635,0
20250508,165500,13653924,635,635,635,635,0
20250508,165400,13653924,635,635,635,635,0
20250508,165300,13653924,635,635,635,635,0
20250508,165200,13653924,635,635,635,635,0
20250508,165100,13653924,635,635,635,635,0
20250508,165000,13653924,635,635,635,635,0
20250508,164900,13653924,635,635,635,635,3347
20250508,164800,13653924,635,635,635,635,0
20250508,164700,13653924,635,635,635,635,0
20250508,164600,13653924,635,635,635,635,0
20250508,164500,13653924,635,635,635,635,0
20250508,164400,13653924,635,635,635,635,0
20250508,164300,13653924,635,635,635,635,0
20250508,164200,13653924,635,635,635,635,0
20250508,164100,13653924,635,635,635,635,0
20250508,164000,13653924,635,635,635,635,0
20250508,163900,13653924,635,635,635,635,0
20250508,163800,13653924,635,635,635,635,0
20250508,163700,13653924,635,635,635,635,0
20250508,163600,13653924,635,635,635,635,0
20250508,163500,13653924,635,635,635,635,0
20250508,163400,13653924,635,635,635,635,0
20250508,163300,13653924,635,635,635,635,0
20250508,163200,13653924,635,635,635,635,0
20250508,163100,13653924,635,635,635,635,0
20250508,163000,13653924,635,635,635,635,0
20250508,162900,13653924,635,635,635,635,0
20250508,162800,13653924,635,635,635,635,0
20250508,162700,13653924,635,635,635,635,0
20250508,162600,13653924,635,635,635,635,0
20250508,162500,13653924,635,635,635,635,0
20250508,162400,13653924,635,635,635,635,0
20250508,162300,13653924,635,635,635,635,0
20250508,162200,13653924,635,635,635,635,0
20250508,162100,13653924,635,635,635,635,0
20250508,162000,13653924,635,635,635,635,0
20250508,161900,13653924,635,635,635,635,3347
20250508,161800,13653924,635,635,635,635,0
20250508,161700,13653924,635,635,635,635,0
20250508,161600,13653924,635,635,635,635,0
20250508,161500,13653924,635,635,635,635,0
20250508,161400,13653924,635,635,635,635,0
20250508,161300,13653924,635,635,635,635,0
20250508,161200,13653924,635,635,635,635,0
20250508,161100,13653924,635,635,635,635,0
20250508,161000,13653924,635,635,635,635,0
20250508,160900,13653924,635,635,635,635,0
20250508,160800,13653924,635,635,635,635,0
20250508,160700,13653924,635,635,635,635,0
20250508,160600,13653924,635,635,635,635,0
20250508,160500,13653924,635,635,635,635,0
20250508,160400,13653924,635,635,635,635,0
20250508,160300,13653924,635,635,635,635,0
20250508,160200,13653924,635,635,635,635,0
20250508,160100,13653924,635,635,635,635,0
20250508,160000,13653924,635,635,635,635,0
20250508,155900,13653924,635,635,635,635,0
20250508,155800,13653924,635,635,635,635,0
20250508,155700,13653924,635,635,635,635,0
20250508,155600,13653924,635,635,635,635,0
20250508,155500,13653924,635,635,635,635,0
20250508,155400,13653924,635,635,635,635,0
20250508,155300,13653924,635,635,635,635,0
20250508,155200,13653924,635,635,635,635,0
20250508,155100,13653924,635,635,635,635,0
20250508,155000,13653924,635,635,635,635,0
20250508,154900,13653924,635,635,635,635,3347
20250508,154800,13653924,635,635,635,635,0
20250508,154700,13653924,635,635,635,635,0
20250508,154600,13653924,635,635,635,635,0
20250508,154500,13653924,635,635,635,635,0
20250508,154400,13653924,635,635,635,635,0
20250508,154300,13653924,635,635,635,635,0
20250508,154200,13653924,635,635,635,635,0
20250508,154100,13653924,635,635,635,635,0
20250508,154000,13653924,635,635,635,635,0
20250508,153900,13653924,635,635,635,635,0
20250508,153800,13653924,635,635,635,635,0
20250508,153700,13653924,635,635,635,635,0
20250508,153600,13653924,635,635,635,635,0
20250508,153500,13653924,635,635,635,635,0
20250508,153400,13653924,635,635,635,635,0
20250508,153300,13653924,635,635,635,635,0
20250508,153200,13653924,635,635,635,635,0
20250508,153100,13653924,635,635,635,635,0
20250508,153000,13653924,635,635,635,635,3347
20250508,152900,11528579,636,636,636,636,0
20250508,152800,11528579,636,636,636,636,0
20250508,152700,11528579,636,636,636,636,0
20250508,152600,11528579,636,636,636,636,0
20250508,152500,11528579,636,636,636,636,0
20250508,152400,11528579,636,636,636,636,0
20250508,152300,11528579,636,636,636,636,0
20250508,152200,11528579,636,636,636,636,0
20250508,152100,11528579,636,636,636,636,0
20250508,152000,11528579,636,636,636,636,0
20250508,151900,11528579,636,636,636,636,0
20250508,151800,11528579,636,636,636,636,0
20250508,151700,11528579,636,636,636,636,0
20250508,151600,11528579,636,636,636,636,0
20250508,151500,11528579,636,636,636,636,0
20250508,151400,11528579,636,636,636,636,2
20250508,151300,11527307,635,635,635,635,4
20250508,151200,11524767,637,637,637,637,0
20250508,151100,11524767,637,637,637,637,0
20250508,151000,11524767,637,637,637,637,0
20250508,150900,11524767,637,637,637,637,0
20250508,150800,11524767,637,637,637,637,0
20250508,150700,11524767,637,637,637,637,0
20250508,150600,11524767,637,637,637,637,0
20250508,150500,11524767,637,637,637,637,0
20250508,150400,11524767,637,636,637,635,36
20250508,150300,11501897,637,637,637,637,0
20250508,150200,11501897,637,637,637,637,51
20250508,150100,11469410,637,637,637,637,3
20250508,150000,11467499,636,636,637,636,20
20250508,145900,11454777,637,637,637,637,448
20250508,145800,11169401,637,637,637,637,0
20250508,145700,11169401,637,637,637,637,27
20250508,145600,11152202,637,637,637,637,44
20250508,145500,11124174,637,637,637,637,0
20250508,145400,11124174,637,637,637,637,0
20250508,145300,11124174,637,637,637,637,0
20250508,145200,11124174,637,637,637,637,27
20250508,145100,11106975,637,637,637,637,0
20250508,145000,11106975,637,637,637,637,0
20250508,144900,11106975,637,637,637,637,2
20250508,144800,11105701,636,636,636,636,10
20250508,144700,11099341,637,637,637,637,0
20250508,144600,11099341,637,637,637,637,27
20250508,144500,11082142,637,637,637,637,0
20250508,144400,11082142,637,637,637,637,27
20250508,144300,11064943,637,637,637,637,0
20250508,144200,11064943,637,637,637,637,0
20250508,144100,11064943,637,637,637,637,0
20250508,144000,11064943,637,637,637,637,0
20250508,143900,11064943,637,637,637,637,27
20250508,143800,11047744,637,637,637,637,2
20250508,143700,11046470,636,636,636,636,0
20250508,143600,11046470,636,636,636,636,0
20250508,143500,11046470,636,636,636,636,0
20250508,143400,11046470,636,636,636,636,0
20250508,143300,11046470,636,636,636,636,0
20250508,143200,11046470,636,636,636,636,19
20250508,143100,11034386,637,637,637,637,27
20250508,143000,11017187,637,637,637,637,0
20250508,142900,11017187,637,637,637,637,0
20250508,142800,11017187,637,637,637,637,0
20250508,142700,11017187,637,637,637,637,28
20250508,142600,10999351,637,637,637,637,0
20250508,142500,10999351,637,637,637,637,0
20250508,142400,10999351,637,637,637,637,0
20250508,142300,10999351,637,637,637,637,0
20250508,142200,10999351,637,637,637,637,0
20250508,142100,10999351,637,637,637,637,28
20250508,142000,10981515,637,637,637,637,0
20250508,141900,10981515,637,637,637,637,0
20250508,141800,10981515,637,637,637,637,0
20250508,141700,10981515,637,637,637,637,0
20250508,141600,10981515,637,637,637,637,28
20250508,141500,10963679,636,636,636,636,2
20250508,141400,10962407,637,637,637,637,0
20250508,141300,10962407,637,637,637,637,0
20250508,141200,10962407,637,637,637,637,0
20250508,141100,10962407,637,637,637,637,28
20250508,141000,10944571,637,637,637,637,0
20250508,140900,10944571,637,637,637,637,0
20250508,140800,10944571,637,637,637,637,0
20250508,140700,10944571,637,637,637,637,0
20250508,140600,10944571,637,637,637,637,28
20250508,140500,10926735,637,637,637,637,4
20250508,140400,10924187,636,636,636,636,0
20250508,140300,10924187,636,636,636,636,0
20250508,140200,10924187,636,636,636,636,0
20250508,140100,10924187,636,636,636,636,9
20250508,140000,10918463,636,636,636,636,0
20250508,135900,10918463,636,636,636,636,0
20250508,135800,10918463,636,636,636,636,36
20250508,135700,10895567,635,635,635,635,0
20250508,135600,10895567,635,635,635,635,50
20250508,135500,10863817,635,635,635,635,0
20250508,135400,10863817,635,635,635,635,0
20250508,135300,10863817,635,635,635,635,8
20250508,135200,10858737,636,636,636,636,0
20250508,135100,10858737,636,636,636,636,27
20250508,135000,10841565,635,635,635,635,1
20250508,134900,10840930,636,636,636,636,0
20250508,134800,10840930,636,636,636,636,0
20250508,134700,10840930,636,636,636,636,0
20250508,134600,10840930,636,636,636,636,27
20250508,134500,10823758,636,636,636,636,1
20250508,134400,10823122,636,636,636,636,26
20250508,134300,10806586,637,637,637,637,0
20250508,134200,10806586,637,637,637,637,0
20250508,134100,10806586,637,637,637,637,0
20250508,134000,10806586,637,636,637,636,32
20250508,133900,10786233,636,636,636,636,0
20250508,133800,10786233,636,636,636,636,2
20250508,133700,10784961,635,635,635,635,0
20250508,133600,10784961,635,635,635,635,16
20250508,133500,10774801,636,636,636,636,0
20250508,133400,10774801,636,636,636,636,0
20250508,133300,10774801,636,636,636,636,0
20250508,133200,10774801,636,636,636,636,0
20250508,133100,10774801,636,636,636,636,77
20250508,133000,10725829,636,636,636,636,0
20250508,132900,10725829,636,636,636,636,0
20250508,132800,10725829,636,636,636,636,0
20250508,132700,10725829,636,636,636,636,0
20250508,132600,10725829,636,636,636,636,28
20250508,132500,10708021,636,636,636,636,0
20250508,132400,10708021,636,636,636,636,0
20250508,132300,10708021,636,636,636,636,0
20250508,132200,10708021,636,636,636,636,0
20250508,132100,10708021,636,636,636,636,28
20250508,132000,10690213,636,636,636,636,0
20250508,131900,10690213,636,636,636,636,1
20250508,131800,10689577,636,636,636,636,0
20250508,131700,10689577,636,636,636,636,27
20250508,131600,10672405,637,637,637,637,0
20250508,131500,10672405,637,637,637,637,0
20250508,131400,10672405,637,637,637,637,0
20250508,131300,10672405,637,637,637,637,2
20250508,131200,10671131,635,635,635,635,0
20250508,131100,10671131,635,635,635,635,4
20250508,131000,10668591,634,634,634,634,8
20250508,130900,10663519,637,637,637,637,0
20250508,130800,10663519,637,637,637,637,0
20250508,130700,10663519,637,637,637,637,0
20250508,130600,10663519,637,637,637,637,0
20250508,130500,10663519,637,637,637,637,0
20250508,130400,10663519,637,635,637,635,153
20250508,130300,10566202,637,637,637,637,0
20250508,130200,10566202,637,636,637,636,33
20250508,130100,10545213,636,636,636,636,0
20250508,130000,10545213,636,636,636,636,0
20250508,125900,10545213,636,636,636,636,0
20250508,125800,10545213,636,636,636,636,59
20250508,125700,10507689,637,637,637,637,0
20250508,125600,10507689,637,637,637,637,0
20250508,125500,10507689,637,637,637,637,0
20250508,125400,10507689,637,637,637,637,0
20250508,125300,10507689,637,637,637,637,0
20250508,125200,10507689,637,637,637,637,0
20250508,125100,10507689,637,637,637,637,27
20250508,125000,10490490,637,637,637,637,0
20250508,124900,10490490,637,637,637,637,0
20250508,124800,10490490,637,637,637,637,29
20250508,124700,10472017,637,637,637,637,0
20250508,124600,10472017,637,637,637,637,0
20250508,124500,10472017,637,637,637,637,0
20250508,124400,10472017,637,637,637,637,0
20250508,124300,10472017,637,637,637,637,2
20250508,124200,10470743,635,635,635,635,0
20250508,124100,10470743,635,635,635,635,0
20250508,124000,10470743,635,636,636,635,54
20250508,123900,10436426,638,638,638,638,0
20250508,123800,10436426,638,638,638,638,0
20250508,123700,10436426,638,638,638,638,0
20250508,123600,10436426,638,638,638,638,0
20250508,123500,10436426,638,638,638,638,0
20250508,123400,10436426,638,638,638,638,0
20250508,123300,10436426,638,638,638,638,0
20250508,123200,10436426,638,638,638,638,0
20250508,123100,10436426,638,638,638,638,0
20250508,123000,10436426,638,638,638,638,0
20250508,122900,10436426,638,638,638,638,0
20250508,122800,10436426,638,638,638,638,0
20250508,122700,10436426,638,638,638,638,0
20250508,122600,10436426,638,638,638,638,0
20250508,122500,10436426,638,638,638,638,0
20250508,122400,10436426,638,638,638,638,0
20250508,122300,10436426,638,633,638,633,503
20250508,122200,10118012,636,636,636,636,200
20250508,122100,9990812,636,636,636,636,0
20250508,122000,9990812,636,636,636,636,0
20250508,121900,9990812,636,636,636,636,0
20250508,121800,9990812,636,636,636,636,0
20250508,121700,9990812,636,636,636,636,0
20250508,121600,9990812,636,636,636,636,0
20250508,121500,9990812,636,636,636,636,0
20250508,121400,9990812,636,636,636,636,0
20250508,121300,9990812,636,636,636,636,0
20250508,121200,9990812,636,636,636,636,0
20250508,121100,9990812,636,636,636,636,0
20250508,121000,9990812,636,636,636,636,0
20250508,120900,9990812,636,636,636,636,0
20250508,120800,9990812,636,636,636,636,0
20250508,120700,9990812,636,636,636,636,2
20250508,120600,9989540,637,637,637,637,0
20250508,120500,9989540,637,637,637,637,0
20250508,120400,9989540,637,637,637,637,615
20250508,120300,9597785,637,637,637,637,0
20250508,120200,9597785,637,637,637,637,0
20250508,120100,9597785,637,637,637,637,28
20250508,120000,9579949,637,637,637,637,0
20250508,115900,9579949,637,637,637,637,0
20250508,115800,9579949,637,637,637,637,0
20250508,115700,9579949,637,637,637,637,0
20250508,115600,9579949,637,637,637,637,27
20250508,115500,9562750,637,637,637,637,0
20250508,115400,9562750,637,637,637,637,0
20250508,115300,9562750,637,638,638,637,26
20250508,115200,9546163,638,638,638,638,0
20250508,115100,9546163,638,638,638,638,29
20250508,115000,9527661,638,638,638,638,0
20250508,114900,9527661,638,638,638,638,0
20250508,114800,9527661,638,638,638,638,0
20250508,114700,9527661,638,638,638,638,0
20250508,114600,9527661,638,638,638,638,0
20250508,114500,9527661,638,638,638,638,0
20250508,114400,9527661,638,638,638,638,0
20250508,114300,9527661,638,638,638,638,0
20250508,114200,9527661,638,638,638,638,0
20250508,114100,9527661,638,638,638,638,27
20250508,114000,9510435,638,638,638,638,0
20250508,113900,9510435,638,638,638,638,0
20250508,113800,9510435,638,638,638,638,0
20250508,113700,9510435,638,638,638,638,25
20250508,113600,9494485,638,638,638,638,2
20250508,113500,9493209,637,637,637,637,0
20250508,113400,9493209,637,637,637,637,0
20250508,113300,9493209,637,637,637,637,0
20250508,113200,9493209,637,637,637,637,0
20250508,113100,9493209,637,637,637,637,27
20250508,113000,9476010,635,635,635,635,1
20250508,112900,9475375,639,639,639,639,0
20250508,112800,9475375,639,639,639,639,0
20250508,112700,9475375,639,639,639,639,0
20250508,112600,9475375,639,639,639,639,0
20250508,112500,9475375,639,639,639,639,0
20250508,112400,9475375,639,639,639,639,0
20250508,112300,9475375,639,639,639,639,0
20250508,112200,9475375,639,639,639,639,0
20250508,112100,9475375,639,639,639,639,0
20250508,112000,9475375,639,639,639,639,0
20250508,111900,9475375,639,639,639,639,0
20250508,111800,9475375,639,639,639,639,0
20250508,111700,9475375,639,639,639,639,0
20250508,111600,9475375,639,639,639,639,0
20250508,111500,9475375,639,639,639,639,1
20250508,111400,9474736,633,633,633,633,0
20250508,111300,9474736,633,633,633,633,300
20250508,111200,9284836,633,633,633,633,0
20250508,111100,9284836,633,633,633,633,0
20250508,111000,9284836,633,633,633,633,0
20250508,110900,9284836,633,633,633,633,1928
20250508,110800,8064412,639,639,639,639,0
20250508,110700,8064412,639,639,639,639,0
20250508,110600,8064412,639,639,639,639,0
20250508,110500,8064412,639,639,639,639,0
20250508,110400,8064412,639,639,639,639,0
20250508,110300,8064412,639,639,639,639,0
20250508,110200,8064412,639,639,639,639,0
20250508,110100,8064412,639,639,639,639,0
20250508,110000,8064412,639,639,639,639,0
20250508,105900,8064412,639,639,639,639,0
20250508,105800,8064412,639,639,639,639,0
20250508,105700,8064412,639,639,639,639,0
20250508,105600,8064412,639,639,639,639,0
20250508,105500,8064412,639,639,639,639,0
20250508,105400,8064412,639,639,639,639,0
20250508,105300,8064412,639,639,639,639,0
20250508,105200,8064412,639,639,639,639,0
20250508,105100,8064412,639,639,639,639,0
20250508,105000,8064412,639,639,639,639,0
20250508,104900,8064412,639,639,640,639,5
20250508,104800,8061216,633,633,633,633,2518
20250508,104700,6467322,634,634,634,634,13
20250508,104600,6459080,640,640,640,640,0
20250508,104500,6459080,640,640,640,640,0
20250508,104400,6459080,640,640,640,640,0
20250508,104300,6459080,640,640,640,640,0
20250508,104200,6459080,640,640,640,640,0
20250508,104100,6459080,640,640,640,640,0
20250508,104000,6459080,640,640,640,640,0
20250508,103900,6459080,640,640,640,640,0
20250508,103800,6459080,640,640,640,640,0
20250508,103700,6459080,640,640,640,640,0
20250508,103600,6459080,640,640,640,640,0
20250508,103500,6459080,640,640,640,640,0
20250508,103400,6459080,640,640,640,640,0
20250508,103300,6459080,640,640,640,640,1
20250508,103200,6458440,635,635,635,635,5
20250508,103100,6455265,640,640,640,640,0
20250508,103000,6455265,640,640,640,640,0
20250508,102900,6455265,640,640,640,640,0
20250508,102800,6455265,640,640,640,640,0
20250508,102700,6455265,640,640,640,640,0
20250508,102600,6455265,640,640,640,640,0
20250508,102500,6455265,640,640,640,640,0
20250508,102400,6455265,640,640,640,640,0
20250508,102300,6455265,640,640,640,640,0
20250508,102200,6455265,640,640,640,640,0
20250508,102100,6455265,640,640,640,640,0
20250508,102000,6455265,640,637,640,637,15
20250508,101900,6445681,637,637,637,637,0
20250508,101800,6445681,637,637,637,637,0
20250508,101700,6445681,637,637,637,637,0
20250508,101600,6445681,637,637,637,637,0
20250508,101500,6445681,637,637,637,637,0
20250508,101400,6445681,637,637,637,637,0
20250508,101300,6445681,637,637,637,637,0
20250508,101200,6445681,637,637,637,637,0
20250508,101100,6445681,637,637,637,637,0
20250508,101000,6445681,637,639,639,637,28
20250508,100900,6427825,638,638,638,638,0
20250508,100800,6427825,638,638,638,638,0
20250508,100700,6427825,638,638,638,638,0
20250508,100600,6427825,638,638,638,638,0
20250508,100500,6427825,638,638,638,638,0
20250508,100400,6427825,638,638,638,638,0
20250508,100300,6427825,638,638,638,638,0
20250508,100200,6427825,638,638,638,638,0
20250508,100100,6427825,638,638,638,638,0
20250508,100000,6427825,638,638,638,638,16
20250508,095900,6417617,638,638,638,638,0
20250508,095800,6417617,638,638,638,638,0
20250508,095700,6417617,638,638,638,638,52
20250508,095600,6384441,637,637,637,637,0
20250508,095500,6384441,637,637,637,637,0
20250508,095400,6384441,637,637,637,637,0
20250508,095300,6384441,637,637,637,637,0
20250508,095200,6384441,637,637,637,637,0
20250508,095100,6384441,637,637,637,637,0
20250508,095000,6384441,637,637,637,637,0
20250508,094900,6384441,637,637,637,637,0
20250508,094800,6384441,637,637,637,637,0
20250508,094700,6384441,637,637,637,637,0
20250508,094600,6384441,637,637,637,637,0
20250508,094500,6384441,637,637,637,637,16
20250508,094400,6374249,641,641,641,641,0
20250508,094300,6374249,641,641,641,641,2
20250508,094200,6372967,641,641,641,641,0
20250508,094100,6372967,641,641,641,641,0
20250508,094000,6372967,641,641,641,641,0
20250508,093900,6372967,641,641,641,641,0
20250508,093800,6372967,641,641,641,641,0
20250508,093700,6372967,641,641,641,641,0
20250508,093600,6372967,641,641,641,641,0
20250508,093500,6372967,641,641,641,641,0
20250508,093400,6372967,641,641,641,641,0
20250508,093300,6372967,641,641,641,641,0
20250508,093200,6372967,641,641,641,641,0
20250508,093100,6372967,641,641,641,641,0
20250508,093000,6372967,641,641,641,641,0
20250508,092900,6372967,641,641,641,641,0
20250508,092800,6372967,641,641,641,641,0
20250508,092700,6372967,641,641,641,641,0
20250508,092600,6372967,641,641,641,641,0
20250508,092500,6372967,641,641,641,641,1
20250508,092400,6372326,638,638,638,638,1
20250508,092300,6371688,641,641,641,641,0
20250508,092200,6371688,641,641,641,641,0
20250508,092100,6371688,641,641,641,641,0
20250508,092000,6371688,641,641,641,641,1
20250508,091900,6371047,637,637,637,637,0
20250508,091800,6371047,637,637,637,637,0
20250508,091700,6371047,637,637,637,637,142
20250508,091600,6280593,637,637,637,637,0
20250508,091500,6280593,637,637,637,637,0
20250508,091400,6280593,637,628,645,628,1670
20250508,091300,5219591,633,633,633,633,0
20250508,091200,5219591,633,632,633,632,8
20250508,091100,5214534,623,624,624,623,32
20250508,091000,5194573,628,629,629,628,516
20250508,090900,4870059,633,633,633,633,0
20250508,090800,4870059,633,633,633,633,11
20250508,090700,4863096,633,633,633,633,0
20250508,090600,4863096,633,633,633,633,0
20250508,090500,4863096,633,633,633,633,0
20250508,090400,4863096,633,633,633,633,0
20250508,090300,4863096,633,633,633,633,1
20250508,090200,4862463,633,633,633,633,77
20250508,090100,4813722,630,633,633,616,2938
20250508,090000,2977380,630,630,630,630,4726
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194900 13653924 635 635 635 635 3347
3 20250508 194800 13653924 635 635 635 635 0
4 20250508 194700 13653924 635 635 635 635 0
5 20250508 194600 13653924 635 635 635 635 0
6 20250508 194500 13653924 635 635 635 635 0
7 20250508 194400 13653924 635 635 635 635 0
8 20250508 194300 13653924 635 635 635 635 0
9 20250508 194200 13653924 635 635 635 635 0
10 20250508 194100 13653924 635 635 635 635 0
11 20250508 194000 13653924 635 635 635 635 0
12 20250508 193900 13653924 635 635 635 635 0
13 20250508 193800 13653924 635 635 635 635 0
14 20250508 193700 13653924 635 635 635 635 0
15 20250508 193600 13653924 635 635 635 635 0
16 20250508 193500 13653924 635 635 635 635 0
17 20250508 193400 13653924 635 635 635 635 0
18 20250508 193300 13653924 635 635 635 635 0
19 20250508 193200 13653924 635 635 635 635 0
20 20250508 193100 13653924 635 635 635 635 0
21 20250508 193000 13653924 635 635 635 635 0
22 20250508 192900 13653924 635 635 635 635 0
23 20250508 192800 13653924 635 635 635 635 0
24 20250508 192700 13653924 635 635 635 635 0
25 20250508 192600 13653924 635 635 635 635 0
26 20250508 192500 13653924 635 635 635 635 0
27 20250508 192400 13653924 635 635 635 635 0
28 20250508 192300 13653924 635 635 635 635 0
29 20250508 192200 13653924 635 635 635 635 0
30 20250508 192100 13653924 635 635 635 635 0
31 20250508 192000 13653924 635 635 635 635 0
32 20250508 191900 13653924 635 635 635 635 3347
33 20250508 191800 13653924 635 635 635 635 0
34 20250508 191700 13653924 635 635 635 635 0
35 20250508 191600 13653924 635 635 635 635 0
36 20250508 191500 13653924 635 635 635 635 0
37 20250508 191400 13653924 635 635 635 635 0
38 20250508 191300 13653924 635 635 635 635 0
39 20250508 191200 13653924 635 635 635 635 0
40 20250508 191100 13653924 635 635 635 635 0
41 20250508 191000 13653924 635 635 635 635 0
42 20250508 190900 13653924 635 635 635 635 0
43 20250508 190800 13653924 635 635 635 635 0
44 20250508 190700 13653924 635 635 635 635 0
45 20250508 190600 13653924 635 635 635 635 0
46 20250508 190500 13653924 635 635 635 635 0
47 20250508 190400 13653924 635 635 635 635 0
48 20250508 190300 13653924 635 635 635 635 0
49 20250508 190200 13653924 635 635 635 635 0
50 20250508 190100 13653924 635 635 635 635 0
51 20250508 190000 13653924 635 635 635 635 0
52 20250508 185900 13653924 635 635 635 635 0
53 20250508 185800 13653924 635 635 635 635 0
54 20250508 185700 13653924 635 635 635 635 0
55 20250508 185600 13653924 635 635 635 635 0
56 20250508 185500 13653924 635 635 635 635 0
57 20250508 185400 13653924 635 635 635 635 0
58 20250508 185300 13653924 635 635 635 635 0
59 20250508 185200 13653924 635 635 635 635 0
60 20250508 185100 13653924 635 635 635 635 0
61 20250508 185000 13653924 635 635 635 635 0
62 20250508 184900 13653924 635 635 635 635 3347
63 20250508 184800 13653924 635 635 635 635 0
64 20250508 184700 13653924 635 635 635 635 0
65 20250508 184600 13653924 635 635 635 635 0
66 20250508 184500 13653924 635 635 635 635 0
67 20250508 184400 13653924 635 635 635 635 0
68 20250508 184300 13653924 635 635 635 635 0
69 20250508 184200 13653924 635 635 635 635 0
70 20250508 184100 13653924 635 635 635 635 0
71 20250508 184000 13653924 635 635 635 635 0
72 20250508 183900 13653924 635 635 635 635 0
73 20250508 183800 13653924 635 635 635 635 0
74 20250508 183700 13653924 635 635 635 635 0
75 20250508 183600 13653924 635 635 635 635 0
76 20250508 183500 13653924 635 635 635 635 0
77 20250508 183400 13653924 635 635 635 635 0
78 20250508 183300 13653924 635 635 635 635 0
79 20250508 183200 13653924 635 635 635 635 0
80 20250508 183100 13653924 635 635 635 635 0
81 20250508 183000 13653924 635 635 635 635 0
82 20250508 182900 13653924 635 635 635 635 0
83 20250508 182800 13653924 635 635 635 635 0
84 20250508 182700 13653924 635 635 635 635 0
85 20250508 182600 13653924 635 635 635 635 0
86 20250508 182500 13653924 635 635 635 635 0
87 20250508 182400 13653924 635 635 635 635 0
88 20250508 182300 13653924 635 635 635 635 0
89 20250508 182200 13653924 635 635 635 635 0
90 20250508 182100 13653924 635 635 635 635 0
91 20250508 182000 13653924 635 635 635 635 0
92 20250508 181900 13653924 635 635 635 635 3347
93 20250508 181800 13653924 635 635 635 635 0
94 20250508 181700 13653924 635 635 635 635 0
95 20250508 181600 13653924 635 635 635 635 0
96 20250508 181500 13653924 635 635 635 635 0
97 20250508 181400 13653924 635 635 635 635 0
98 20250508 181300 13653924 635 635 635 635 0
99 20250508 181200 13653924 635 635 635 635 0
100 20250508 181100 13653924 635 635 635 635 0
101 20250508 181000 13653924 635 635 635 635 0
102 20250508 180900 13653924 635 635 635 635 0
103 20250508 180800 13653924 635 635 635 635 0
104 20250508 180700 13653924 635 635 635 635 0
105 20250508 180600 13653924 635 635 635 635 0
106 20250508 180500 13653924 635 635 635 635 0
107 20250508 180400 13653924 635 635 635 635 0
108 20250508 180300 13653924 635 635 635 635 0
109 20250508 180200 13653924 635 635 635 635 0
110 20250508 180100 13653924 635 635 635 635 0
111 20250508 180000 13653924 635 635 635 635 0
112 20250508 175900 13653924 635 635 635 635 0
113 20250508 175800 13653924 635 635 635 635 0
114 20250508 175700 13653924 635 635 635 635 0
115 20250508 175600 13653924 635 635 635 635 0
116 20250508 175500 13653924 635 635 635 635 0
117 20250508 175400 13653924 635 635 635 635 0
118 20250508 175300 13653924 635 635 635 635 0
119 20250508 175200 13653924 635 635 635 635 0
120 20250508 175100 13653924 635 635 635 635 0
121 20250508 175000 13653924 635 635 635 635 0
122 20250508 174900 13653924 635 635 635 635 3347
123 20250508 174800 13653924 635 635 635 635 0
124 20250508 174700 13653924 635 635 635 635 0
125 20250508 174600 13653924 635 635 635 635 0
126 20250508 174500 13653924 635 635 635 635 0
127 20250508 174400 13653924 635 635 635 635 0
128 20250508 174300 13653924 635 635 635 635 0
129 20250508 174200 13653924 635 635 635 635 0
130 20250508 174100 13653924 635 635 635 635 0
131 20250508 174000 13653924 635 635 635 635 0
132 20250508 173900 13653924 635 635 635 635 0
133 20250508 173800 13653924 635 635 635 635 0
134 20250508 173700 13653924 635 635 635 635 0
135 20250508 173600 13653924 635 635 635 635 0
136 20250508 173500 13653924 635 635 635 635 0
137 20250508 173400 13653924 635 635 635 635 0
138 20250508 173300 13653924 635 635 635 635 0
139 20250508 173200 13653924 635 635 635 635 0
140 20250508 173100 13653924 635 635 635 635 0
141 20250508 173000 13653924 635 635 635 635 0
142 20250508 172900 13653924 635 635 635 635 0
143 20250508 172800 13653924 635 635 635 635 0
144 20250508 172700 13653924 635 635 635 635 0
145 20250508 172600 13653924 635 635 635 635 0
146 20250508 172500 13653924 635 635 635 635 0
147 20250508 172400 13653924 635 635 635 635 0
148 20250508 172300 13653924 635 635 635 635 0
149 20250508 172200 13653924 635 635 635 635 0
150 20250508 172100 13653924 635 635 635 635 0
151 20250508 172000 13653924 635 635 635 635 0
152 20250508 171900 13653924 635 635 635 635 3347
153 20250508 171800 13653924 635 635 635 635 0
154 20250508 171700 13653924 635 635 635 635 0
155 20250508 171600 13653924 635 635 635 635 0
156 20250508 171500 13653924 635 635 635 635 0
157 20250508 171400 13653924 635 635 635 635 0
158 20250508 171300 13653924 635 635 635 635 0
159 20250508 171200 13653924 635 635 635 635 0
160 20250508 171100 13653924 635 635 635 635 0
161 20250508 171000 13653924 635 635 635 635 0
162 20250508 170900 13653924 635 635 635 635 0
163 20250508 170800 13653924 635 635 635 635 0
164 20250508 170700 13653924 635 635 635 635 0
165 20250508 170600 13653924 635 635 635 635 0
166 20250508 170500 13653924 635 635 635 635 0
167 20250508 170400 13653924 635 635 635 635 0
168 20250508 170300 13653924 635 635 635 635 0
169 20250508 170200 13653924 635 635 635 635 0
170 20250508 170100 13653924 635 635 635 635 0
171 20250508 170000 13653924 635 635 635 635 0
172 20250508 165900 13653924 635 635 635 635 0
173 20250508 165800 13653924 635 635 635 635 0
174 20250508 165700 13653924 635 635 635 635 0
175 20250508 165600 13653924 635 635 635 635 0
176 20250508 165500 13653924 635 635 635 635 0
177 20250508 165400 13653924 635 635 635 635 0
178 20250508 165300 13653924 635 635 635 635 0
179 20250508 165200 13653924 635 635 635 635 0
180 20250508 165100 13653924 635 635 635 635 0
181 20250508 165000 13653924 635 635 635 635 0
182 20250508 164900 13653924 635 635 635 635 3347
183 20250508 164800 13653924 635 635 635 635 0
184 20250508 164700 13653924 635 635 635 635 0
185 20250508 164600 13653924 635 635 635 635 0
186 20250508 164500 13653924 635 635 635 635 0
187 20250508 164400 13653924 635 635 635 635 0
188 20250508 164300 13653924 635 635 635 635 0
189 20250508 164200 13653924 635 635 635 635 0
190 20250508 164100 13653924 635 635 635 635 0
191 20250508 164000 13653924 635 635 635 635 0
192 20250508 163900 13653924 635 635 635 635 0
193 20250508 163800 13653924 635 635 635 635 0
194 20250508 163700 13653924 635 635 635 635 0
195 20250508 163600 13653924 635 635 635 635 0
196 20250508 163500 13653924 635 635 635 635 0
197 20250508 163400 13653924 635 635 635 635 0
198 20250508 163300 13653924 635 635 635 635 0
199 20250508 163200 13653924 635 635 635 635 0
200 20250508 163100 13653924 635 635 635 635 0
201 20250508 163000 13653924 635 635 635 635 0
202 20250508 162900 13653924 635 635 635 635 0
203 20250508 162800 13653924 635 635 635 635 0
204 20250508 162700 13653924 635 635 635 635 0
205 20250508 162600 13653924 635 635 635 635 0
206 20250508 162500 13653924 635 635 635 635 0
207 20250508 162400 13653924 635 635 635 635 0
208 20250508 162300 13653924 635 635 635 635 0
209 20250508 162200 13653924 635 635 635 635 0
210 20250508 162100 13653924 635 635 635 635 0
211 20250508 162000 13653924 635 635 635 635 0
212 20250508 161900 13653924 635 635 635 635 3347
213 20250508 161800 13653924 635 635 635 635 0
214 20250508 161700 13653924 635 635 635 635 0
215 20250508 161600 13653924 635 635 635 635 0
216 20250508 161500 13653924 635 635 635 635 0
217 20250508 161400 13653924 635 635 635 635 0
218 20250508 161300 13653924 635 635 635 635 0
219 20250508 161200 13653924 635 635 635 635 0
220 20250508 161100 13653924 635 635 635 635 0
221 20250508 161000 13653924 635 635 635 635 0
222 20250508 160900 13653924 635 635 635 635 0
223 20250508 160800 13653924 635 635 635 635 0
224 20250508 160700 13653924 635 635 635 635 0
225 20250508 160600 13653924 635 635 635 635 0
226 20250508 160500 13653924 635 635 635 635 0
227 20250508 160400 13653924 635 635 635 635 0
228 20250508 160300 13653924 635 635 635 635 0
229 20250508 160200 13653924 635 635 635 635 0
230 20250508 160100 13653924 635 635 635 635 0
231 20250508 160000 13653924 635 635 635 635 0
232 20250508 155900 13653924 635 635 635 635 0
233 20250508 155800 13653924 635 635 635 635 0
234 20250508 155700 13653924 635 635 635 635 0
235 20250508 155600 13653924 635 635 635 635 0
236 20250508 155500 13653924 635 635 635 635 0
237 20250508 155400 13653924 635 635 635 635 0
238 20250508 155300 13653924 635 635 635 635 0
239 20250508 155200 13653924 635 635 635 635 0
240 20250508 155100 13653924 635 635 635 635 0
241 20250508 155000 13653924 635 635 635 635 0
242 20250508 154900 13653924 635 635 635 635 3347
243 20250508 154800 13653924 635 635 635 635 0
244 20250508 154700 13653924 635 635 635 635 0
245 20250508 154600 13653924 635 635 635 635 0
246 20250508 154500 13653924 635 635 635 635 0
247 20250508 154400 13653924 635 635 635 635 0
248 20250508 154300 13653924 635 635 635 635 0
249 20250508 154200 13653924 635 635 635 635 0
250 20250508 154100 13653924 635 635 635 635 0
251 20250508 154000 13653924 635 635 635 635 0
252 20250508 153900 13653924 635 635 635 635 0
253 20250508 153800 13653924 635 635 635 635 0
254 20250508 153700 13653924 635 635 635 635 0
255 20250508 153600 13653924 635 635 635 635 0
256 20250508 153500 13653924 635 635 635 635 0
257 20250508 153400 13653924 635 635 635 635 0
258 20250508 153300 13653924 635 635 635 635 0
259 20250508 153200 13653924 635 635 635 635 0
260 20250508 153100 13653924 635 635 635 635 0
261 20250508 153000 13653924 635 635 635 635 3347
262 20250508 152900 11528579 636 636 636 636 0
263 20250508 152800 11528579 636 636 636 636 0
264 20250508 152700 11528579 636 636 636 636 0
265 20250508 152600 11528579 636 636 636 636 0
266 20250508 152500 11528579 636 636 636 636 0
267 20250508 152400 11528579 636 636 636 636 0
268 20250508 152300 11528579 636 636 636 636 0
269 20250508 152200 11528579 636 636 636 636 0
270 20250508 152100 11528579 636 636 636 636 0
271 20250508 152000 11528579 636 636 636 636 0
272 20250508 151900 11528579 636 636 636 636 0
273 20250508 151800 11528579 636 636 636 636 0
274 20250508 151700 11528579 636 636 636 636 0
275 20250508 151600 11528579 636 636 636 636 0
276 20250508 151500 11528579 636 636 636 636 0
277 20250508 151400 11528579 636 636 636 636 2
278 20250508 151300 11527307 635 635 635 635 4
279 20250508 151200 11524767 637 637 637 637 0
280 20250508 151100 11524767 637 637 637 637 0
281 20250508 151000 11524767 637 637 637 637 0
282 20250508 150900 11524767 637 637 637 637 0
283 20250508 150800 11524767 637 637 637 637 0
284 20250508 150700 11524767 637 637 637 637 0
285 20250508 150600 11524767 637 637 637 637 0
286 20250508 150500 11524767 637 637 637 637 0
287 20250508 150400 11524767 637 636 637 635 36
288 20250508 150300 11501897 637 637 637 637 0
289 20250508 150200 11501897 637 637 637 637 51
290 20250508 150100 11469410 637 637 637 637 3
291 20250508 150000 11467499 636 636 637 636 20
292 20250508 145900 11454777 637 637 637 637 448
293 20250508 145800 11169401 637 637 637 637 0
294 20250508 145700 11169401 637 637 637 637 27
295 20250508 145600 11152202 637 637 637 637 44
296 20250508 145500 11124174 637 637 637 637 0
297 20250508 145400 11124174 637 637 637 637 0
298 20250508 145300 11124174 637 637 637 637 0
299 20250508 145200 11124174 637 637 637 637 27
300 20250508 145100 11106975 637 637 637 637 0
301 20250508 145000 11106975 637 637 637 637 0
302 20250508 144900 11106975 637 637 637 637 2
303 20250508 144800 11105701 636 636 636 636 10
304 20250508 144700 11099341 637 637 637 637 0
305 20250508 144600 11099341 637 637 637 637 27
306 20250508 144500 11082142 637 637 637 637 0
307 20250508 144400 11082142 637 637 637 637 27
308 20250508 144300 11064943 637 637 637 637 0
309 20250508 144200 11064943 637 637 637 637 0
310 20250508 144100 11064943 637 637 637 637 0
311 20250508 144000 11064943 637 637 637 637 0
312 20250508 143900 11064943 637 637 637 637 27
313 20250508 143800 11047744 637 637 637 637 2
314 20250508 143700 11046470 636 636 636 636 0
315 20250508 143600 11046470 636 636 636 636 0
316 20250508 143500 11046470 636 636 636 636 0
317 20250508 143400 11046470 636 636 636 636 0
318 20250508 143300 11046470 636 636 636 636 0
319 20250508 143200 11046470 636 636 636 636 19
320 20250508 143100 11034386 637 637 637 637 27
321 20250508 143000 11017187 637 637 637 637 0
322 20250508 142900 11017187 637 637 637 637 0
323 20250508 142800 11017187 637 637 637 637 0
324 20250508 142700 11017187 637 637 637 637 28
325 20250508 142600 10999351 637 637 637 637 0
326 20250508 142500 10999351 637 637 637 637 0
327 20250508 142400 10999351 637 637 637 637 0
328 20250508 142300 10999351 637 637 637 637 0
329 20250508 142200 10999351 637 637 637 637 0
330 20250508 142100 10999351 637 637 637 637 28
331 20250508 142000 10981515 637 637 637 637 0
332 20250508 141900 10981515 637 637 637 637 0
333 20250508 141800 10981515 637 637 637 637 0
334 20250508 141700 10981515 637 637 637 637 0
335 20250508 141600 10981515 637 637 637 637 28
336 20250508 141500 10963679 636 636 636 636 2
337 20250508 141400 10962407 637 637 637 637 0
338 20250508 141300 10962407 637 637 637 637 0
339 20250508 141200 10962407 637 637 637 637 0
340 20250508 141100 10962407 637 637 637 637 28
341 20250508 141000 10944571 637 637 637 637 0
342 20250508 140900 10944571 637 637 637 637 0
343 20250508 140800 10944571 637 637 637 637 0
344 20250508 140700 10944571 637 637 637 637 0
345 20250508 140600 10944571 637 637 637 637 28
346 20250508 140500 10926735 637 637 637 637 4
347 20250508 140400 10924187 636 636 636 636 0
348 20250508 140300 10924187 636 636 636 636 0
349 20250508 140200 10924187 636 636 636 636 0
350 20250508 140100 10924187 636 636 636 636 9
351 20250508 140000 10918463 636 636 636 636 0
352 20250508 135900 10918463 636 636 636 636 0
353 20250508 135800 10918463 636 636 636 636 36
354 20250508 135700 10895567 635 635 635 635 0
355 20250508 135600 10895567 635 635 635 635 50
356 20250508 135500 10863817 635 635 635 635 0
357 20250508 135400 10863817 635 635 635 635 0
358 20250508 135300 10863817 635 635 635 635 8
359 20250508 135200 10858737 636 636 636 636 0
360 20250508 135100 10858737 636 636 636 636 27
361 20250508 135000 10841565 635 635 635 635 1
362 20250508 134900 10840930 636 636 636 636 0
363 20250508 134800 10840930 636 636 636 636 0
364 20250508 134700 10840930 636 636 636 636 0
365 20250508 134600 10840930 636 636 636 636 27
366 20250508 134500 10823758 636 636 636 636 1
367 20250508 134400 10823122 636 636 636 636 26
368 20250508 134300 10806586 637 637 637 637 0
369 20250508 134200 10806586 637 637 637 637 0
370 20250508 134100 10806586 637 637 637 637 0
371 20250508 134000 10806586 637 636 637 636 32
372 20250508 133900 10786233 636 636 636 636 0
373 20250508 133800 10786233 636 636 636 636 2
374 20250508 133700 10784961 635 635 635 635 0
375 20250508 133600 10784961 635 635 635 635 16
376 20250508 133500 10774801 636 636 636 636 0
377 20250508 133400 10774801 636 636 636 636 0
378 20250508 133300 10774801 636 636 636 636 0
379 20250508 133200 10774801 636 636 636 636 0
380 20250508 133100 10774801 636 636 636 636 77
381 20250508 133000 10725829 636 636 636 636 0
382 20250508 132900 10725829 636 636 636 636 0
383 20250508 132800 10725829 636 636 636 636 0
384 20250508 132700 10725829 636 636 636 636 0
385 20250508 132600 10725829 636 636 636 636 28
386 20250508 132500 10708021 636 636 636 636 0
387 20250508 132400 10708021 636 636 636 636 0
388 20250508 132300 10708021 636 636 636 636 0
389 20250508 132200 10708021 636 636 636 636 0
390 20250508 132100 10708021 636 636 636 636 28
391 20250508 132000 10690213 636 636 636 636 0
392 20250508 131900 10690213 636 636 636 636 1
393 20250508 131800 10689577 636 636 636 636 0
394 20250508 131700 10689577 636 636 636 636 27
395 20250508 131600 10672405 637 637 637 637 0
396 20250508 131500 10672405 637 637 637 637 0
397 20250508 131400 10672405 637 637 637 637 0
398 20250508 131300 10672405 637 637 637 637 2
399 20250508 131200 10671131 635 635 635 635 0
400 20250508 131100 10671131 635 635 635 635 4
401 20250508 131000 10668591 634 634 634 634 8
402 20250508 130900 10663519 637 637 637 637 0
403 20250508 130800 10663519 637 637 637 637 0
404 20250508 130700 10663519 637 637 637 637 0
405 20250508 130600 10663519 637 637 637 637 0
406 20250508 130500 10663519 637 637 637 637 0
407 20250508 130400 10663519 637 635 637 635 153
408 20250508 130300 10566202 637 637 637 637 0
409 20250508 130200 10566202 637 636 637 636 33
410 20250508 130100 10545213 636 636 636 636 0
411 20250508 130000 10545213 636 636 636 636 0
412 20250508 125900 10545213 636 636 636 636 0
413 20250508 125800 10545213 636 636 636 636 59
414 20250508 125700 10507689 637 637 637 637 0
415 20250508 125600 10507689 637 637 637 637 0
416 20250508 125500 10507689 637 637 637 637 0
417 20250508 125400 10507689 637 637 637 637 0
418 20250508 125300 10507689 637 637 637 637 0
419 20250508 125200 10507689 637 637 637 637 0
420 20250508 125100 10507689 637 637 637 637 27
421 20250508 125000 10490490 637 637 637 637 0
422 20250508 124900 10490490 637 637 637 637 0
423 20250508 124800 10490490 637 637 637 637 29
424 20250508 124700 10472017 637 637 637 637 0
425 20250508 124600 10472017 637 637 637 637 0
426 20250508 124500 10472017 637 637 637 637 0
427 20250508 124400 10472017 637 637 637 637 0
428 20250508 124300 10472017 637 637 637 637 2
429 20250508 124200 10470743 635 635 635 635 0
430 20250508 124100 10470743 635 635 635 635 0
431 20250508 124000 10470743 635 636 636 635 54
432 20250508 123900 10436426 638 638 638 638 0
433 20250508 123800 10436426 638 638 638 638 0
434 20250508 123700 10436426 638 638 638 638 0
435 20250508 123600 10436426 638 638 638 638 0
436 20250508 123500 10436426 638 638 638 638 0
437 20250508 123400 10436426 638 638 638 638 0
438 20250508 123300 10436426 638 638 638 638 0
439 20250508 123200 10436426 638 638 638 638 0
440 20250508 123100 10436426 638 638 638 638 0
441 20250508 123000 10436426 638 638 638 638 0
442 20250508 122900 10436426 638 638 638 638 0
443 20250508 122800 10436426 638 638 638 638 0
444 20250508 122700 10436426 638 638 638 638 0
445 20250508 122600 10436426 638 638 638 638 0
446 20250508 122500 10436426 638 638 638 638 0
447 20250508 122400 10436426 638 638 638 638 0
448 20250508 122300 10436426 638 633 638 633 503
449 20250508 122200 10118012 636 636 636 636 200
450 20250508 122100 9990812 636 636 636 636 0
451 20250508 122000 9990812 636 636 636 636 0
452 20250508 121900 9990812 636 636 636 636 0
453 20250508 121800 9990812 636 636 636 636 0
454 20250508 121700 9990812 636 636 636 636 0
455 20250508 121600 9990812 636 636 636 636 0
456 20250508 121500 9990812 636 636 636 636 0
457 20250508 121400 9990812 636 636 636 636 0
458 20250508 121300 9990812 636 636 636 636 0
459 20250508 121200 9990812 636 636 636 636 0
460 20250508 121100 9990812 636 636 636 636 0
461 20250508 121000 9990812 636 636 636 636 0
462 20250508 120900 9990812 636 636 636 636 0
463 20250508 120800 9990812 636 636 636 636 0
464 20250508 120700 9990812 636 636 636 636 2
465 20250508 120600 9989540 637 637 637 637 0
466 20250508 120500 9989540 637 637 637 637 0
467 20250508 120400 9989540 637 637 637 637 615
468 20250508 120300 9597785 637 637 637 637 0
469 20250508 120200 9597785 637 637 637 637 0
470 20250508 120100 9597785 637 637 637 637 28
471 20250508 120000 9579949 637 637 637 637 0
472 20250508 115900 9579949 637 637 637 637 0
473 20250508 115800 9579949 637 637 637 637 0
474 20250508 115700 9579949 637 637 637 637 0
475 20250508 115600 9579949 637 637 637 637 27
476 20250508 115500 9562750 637 637 637 637 0
477 20250508 115400 9562750 637 637 637 637 0
478 20250508 115300 9562750 637 638 638 637 26
479 20250508 115200 9546163 638 638 638 638 0
480 20250508 115100 9546163 638 638 638 638 29
481 20250508 115000 9527661 638 638 638 638 0
482 20250508 114900 9527661 638 638 638 638 0
483 20250508 114800 9527661 638 638 638 638 0
484 20250508 114700 9527661 638 638 638 638 0
485 20250508 114600 9527661 638 638 638 638 0
486 20250508 114500 9527661 638 638 638 638 0
487 20250508 114400 9527661 638 638 638 638 0
488 20250508 114300 9527661 638 638 638 638 0
489 20250508 114200 9527661 638 638 638 638 0
490 20250508 114100 9527661 638 638 638 638 27
491 20250508 114000 9510435 638 638 638 638 0
492 20250508 113900 9510435 638 638 638 638 0
493 20250508 113800 9510435 638 638 638 638 0
494 20250508 113700 9510435 638 638 638 638 25
495 20250508 113600 9494485 638 638 638 638 2
496 20250508 113500 9493209 637 637 637 637 0
497 20250508 113400 9493209 637 637 637 637 0
498 20250508 113300 9493209 637 637 637 637 0
499 20250508 113200 9493209 637 637 637 637 0
500 20250508 113100 9493209 637 637 637 637 27
501 20250508 113000 9476010 635 635 635 635 1
502 20250508 112900 9475375 639 639 639 639 0
503 20250508 112800 9475375 639 639 639 639 0
504 20250508 112700 9475375 639 639 639 639 0
505 20250508 112600 9475375 639 639 639 639 0
506 20250508 112500 9475375 639 639 639 639 0
507 20250508 112400 9475375 639 639 639 639 0
508 20250508 112300 9475375 639 639 639 639 0
509 20250508 112200 9475375 639 639 639 639 0
510 20250508 112100 9475375 639 639 639 639 0
511 20250508 112000 9475375 639 639 639 639 0
512 20250508 111900 9475375 639 639 639 639 0
513 20250508 111800 9475375 639 639 639 639 0
514 20250508 111700 9475375 639 639 639 639 0
515 20250508 111600 9475375 639 639 639 639 0
516 20250508 111500 9475375 639 639 639 639 1
517 20250508 111400 9474736 633 633 633 633 0
518 20250508 111300 9474736 633 633 633 633 300
519 20250508 111200 9284836 633 633 633 633 0
520 20250508 111100 9284836 633 633 633 633 0
521 20250508 111000 9284836 633 633 633 633 0
522 20250508 110900 9284836 633 633 633 633 1928
523 20250508 110800 8064412 639 639 639 639 0
524 20250508 110700 8064412 639 639 639 639 0
525 20250508 110600 8064412 639 639 639 639 0
526 20250508 110500 8064412 639 639 639 639 0
527 20250508 110400 8064412 639 639 639 639 0
528 20250508 110300 8064412 639 639 639 639 0
529 20250508 110200 8064412 639 639 639 639 0
530 20250508 110100 8064412 639 639 639 639 0
531 20250508 110000 8064412 639 639 639 639 0
532 20250508 105900 8064412 639 639 639 639 0
533 20250508 105800 8064412 639 639 639 639 0
534 20250508 105700 8064412 639 639 639 639 0
535 20250508 105600 8064412 639 639 639 639 0
536 20250508 105500 8064412 639 639 639 639 0
537 20250508 105400 8064412 639 639 639 639 0
538 20250508 105300 8064412 639 639 639 639 0
539 20250508 105200 8064412 639 639 639 639 0
540 20250508 105100 8064412 639 639 639 639 0
541 20250508 105000 8064412 639 639 639 639 0
542 20250508 104900 8064412 639 639 640 639 5
543 20250508 104800 8061216 633 633 633 633 2518
544 20250508 104700 6467322 634 634 634 634 13
545 20250508 104600 6459080 640 640 640 640 0
546 20250508 104500 6459080 640 640 640 640 0
547 20250508 104400 6459080 640 640 640 640 0
548 20250508 104300 6459080 640 640 640 640 0
549 20250508 104200 6459080 640 640 640 640 0
550 20250508 104100 6459080 640 640 640 640 0
551 20250508 104000 6459080 640 640 640 640 0
552 20250508 103900 6459080 640 640 640 640 0
553 20250508 103800 6459080 640 640 640 640 0
554 20250508 103700 6459080 640 640 640 640 0
555 20250508 103600 6459080 640 640 640 640 0
556 20250508 103500 6459080 640 640 640 640 0
557 20250508 103400 6459080 640 640 640 640 0
558 20250508 103300 6459080 640 640 640 640 1
559 20250508 103200 6458440 635 635 635 635 5
560 20250508 103100 6455265 640 640 640 640 0
561 20250508 103000 6455265 640 640 640 640 0
562 20250508 102900 6455265 640 640 640 640 0
563 20250508 102800 6455265 640 640 640 640 0
564 20250508 102700 6455265 640 640 640 640 0
565 20250508 102600 6455265 640 640 640 640 0
566 20250508 102500 6455265 640 640 640 640 0
567 20250508 102400 6455265 640 640 640 640 0
568 20250508 102300 6455265 640 640 640 640 0
569 20250508 102200 6455265 640 640 640 640 0
570 20250508 102100 6455265 640 640 640 640 0
571 20250508 102000 6455265 640 637 640 637 15
572 20250508 101900 6445681 637 637 637 637 0
573 20250508 101800 6445681 637 637 637 637 0
574 20250508 101700 6445681 637 637 637 637 0
575 20250508 101600 6445681 637 637 637 637 0
576 20250508 101500 6445681 637 637 637 637 0
577 20250508 101400 6445681 637 637 637 637 0
578 20250508 101300 6445681 637 637 637 637 0
579 20250508 101200 6445681 637 637 637 637 0
580 20250508 101100 6445681 637 637 637 637 0
581 20250508 101000 6445681 637 639 639 637 28
582 20250508 100900 6427825 638 638 638 638 0
583 20250508 100800 6427825 638 638 638 638 0
584 20250508 100700 6427825 638 638 638 638 0
585 20250508 100600 6427825 638 638 638 638 0
586 20250508 100500 6427825 638 638 638 638 0
587 20250508 100400 6427825 638 638 638 638 0
588 20250508 100300 6427825 638 638 638 638 0
589 20250508 100200 6427825 638 638 638 638 0
590 20250508 100100 6427825 638 638 638 638 0
591 20250508 100000 6427825 638 638 638 638 16
592 20250508 095900 6417617 638 638 638 638 0
593 20250508 095800 6417617 638 638 638 638 0
594 20250508 095700 6417617 638 638 638 638 52
595 20250508 095600 6384441 637 637 637 637 0
596 20250508 095500 6384441 637 637 637 637 0
597 20250508 095400 6384441 637 637 637 637 0
598 20250508 095300 6384441 637 637 637 637 0
599 20250508 095200 6384441 637 637 637 637 0
600 20250508 095100 6384441 637 637 637 637 0
601 20250508 095000 6384441 637 637 637 637 0
602 20250508 094900 6384441 637 637 637 637 0
603 20250508 094800 6384441 637 637 637 637 0
604 20250508 094700 6384441 637 637 637 637 0
605 20250508 094600 6384441 637 637 637 637 0
606 20250508 094500 6384441 637 637 637 637 16
607 20250508 094400 6374249 641 641 641 641 0
608 20250508 094300 6374249 641 641 641 641 2
609 20250508 094200 6372967 641 641 641 641 0
610 20250508 094100 6372967 641 641 641 641 0
611 20250508 094000 6372967 641 641 641 641 0
612 20250508 093900 6372967 641 641 641 641 0
613 20250508 093800 6372967 641 641 641 641 0
614 20250508 093700 6372967 641 641 641 641 0
615 20250508 093600 6372967 641 641 641 641 0
616 20250508 093500 6372967 641 641 641 641 0
617 20250508 093400 6372967 641 641 641 641 0
618 20250508 093300 6372967 641 641 641 641 0
619 20250508 093200 6372967 641 641 641 641 0
620 20250508 093100 6372967 641 641 641 641 0
621 20250508 093000 6372967 641 641 641 641 0
622 20250508 092900 6372967 641 641 641 641 0
623 20250508 092800 6372967 641 641 641 641 0
624 20250508 092700 6372967 641 641 641 641 0
625 20250508 092600 6372967 641 641 641 641 0
626 20250508 092500 6372967 641 641 641 641 1
627 20250508 092400 6372326 638 638 638 638 1
628 20250508 092300 6371688 641 641 641 641 0
629 20250508 092200 6371688 641 641 641 641 0
630 20250508 092100 6371688 641 641 641 641 0
631 20250508 092000 6371688 641 641 641 641 1
632 20250508 091900 6371047 637 637 637 637 0
633 20250508 091800 6371047 637 637 637 637 0
634 20250508 091700 6371047 637 637 637 637 142
635 20250508 091600 6280593 637 637 637 637 0
636 20250508 091500 6280593 637 637 637 637 0
637 20250508 091400 6280593 637 628 645 628 1670
638 20250508 091300 5219591 633 633 633 633 0
639 20250508 091200 5219591 633 632 633 632 8
640 20250508 091100 5214534 623 624 624 623 32
641 20250508 091000 5194573 628 629 629 628 516
642 20250508 090900 4870059 633 633 633 633 0
643 20250508 090800 4870059 633 633 633 633 11
644 20250508 090700 4863096 633 633 633 633 0
645 20250508 090600 4863096 633 633 633 633 0
646 20250508 090500 4863096 633 633 633 633 0
647 20250508 090400 4863096 633 633 633 633 0
648 20250508 090300 4863096 633 633 633 633 1
649 20250508 090200 4862463 633 633 633 633 77
650 20250508 090100 4813722 630 633 633 616 2938
651 20250508 090000 2977380 630 630 630 630 4726