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

655
096630/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195300,53867020,627,627,627,627,3182
20250508,195200,53867020,627,627,627,627,0
20250508,195100,53867020,627,627,627,627,0
20250508,195000,53867020,627,627,627,627,0
20250508,194900,53867020,627,627,627,627,0
20250508,194800,53867020,627,627,627,627,0
20250508,194700,53867020,627,627,627,627,0
20250508,194600,53867020,627,627,627,627,0
20250508,194500,53867020,627,627,627,627,0
20250508,194400,53867020,627,627,627,627,0
20250508,194300,53867020,627,627,627,627,0
20250508,194200,53867020,627,627,627,627,0
20250508,194100,53867020,627,627,627,627,0
20250508,194000,53867020,627,627,627,627,0
20250508,193900,53867020,627,627,627,627,0
20250508,193800,53867020,627,627,627,627,0
20250508,193700,53867020,627,627,627,627,0
20250508,193600,53867020,627,627,627,627,0
20250508,193500,53867020,627,627,627,627,0
20250508,193400,53867020,627,627,627,627,0
20250508,193300,53867020,627,627,627,627,0
20250508,193200,53867020,627,627,627,627,0
20250508,193100,53867020,627,627,627,627,0
20250508,193000,53867020,627,627,627,627,0
20250508,192900,53867020,627,627,627,627,0
20250508,192800,53867020,627,627,627,627,0
20250508,192700,53867020,627,627,627,627,0
20250508,192600,53867020,627,627,627,627,0
20250508,192500,53867020,627,627,627,627,0
20250508,192400,53867020,627,627,627,627,0
20250508,192300,53867020,627,627,627,627,3182
20250508,192200,53867020,627,627,627,627,0
20250508,192100,53867020,627,627,627,627,0
20250508,192000,53867020,627,627,627,627,0
20250508,191900,53867020,627,627,627,627,0
20250508,191800,53867020,627,627,627,627,0
20250508,191700,53867020,627,627,627,627,0
20250508,191600,53867020,627,627,627,627,0
20250508,191500,53867020,627,627,627,627,0
20250508,191400,53867020,627,627,627,627,0
20250508,191300,53867020,627,627,627,627,0
20250508,191200,53867020,627,627,627,627,0
20250508,191100,53867020,627,627,627,627,0
20250508,191000,53867020,627,627,627,627,0
20250508,190900,53867020,627,627,627,627,0
20250508,190800,53867020,627,627,627,627,0
20250508,190700,53867020,627,627,627,627,0
20250508,190600,53867020,627,627,627,627,0
20250508,190500,53867020,627,627,627,627,0
20250508,190400,53867020,627,627,627,627,0
20250508,190300,53867020,627,627,627,627,0
20250508,190200,53867020,627,627,627,627,0
20250508,190100,53867020,627,627,627,627,0
20250508,190000,53867020,627,627,627,627,0
20250508,185900,53867020,627,627,627,627,0
20250508,185800,53867020,627,627,627,627,0
20250508,185700,53867020,627,627,627,627,0
20250508,185600,53867020,627,627,627,627,0
20250508,185500,53867020,627,627,627,627,0
20250508,185400,53867020,627,627,627,627,0
20250508,185300,53867020,627,627,627,627,3182
20250508,185200,53867020,627,627,627,627,0
20250508,185100,53867020,627,627,627,627,0
20250508,185000,53867020,627,627,627,627,0
20250508,184900,53867020,627,627,627,627,0
20250508,184800,53867020,627,627,627,627,0
20250508,184700,53867020,627,627,627,627,0
20250508,184600,53867020,627,627,627,627,0
20250508,184500,53867020,627,627,627,627,0
20250508,184400,53867020,627,627,627,627,0
20250508,184300,53867020,627,627,627,627,0
20250508,184200,53867020,627,627,627,627,0
20250508,184100,53867020,627,627,627,627,0
20250508,184000,53867020,627,627,627,627,0
20250508,183900,53867020,627,627,627,627,0
20250508,183800,53867020,627,627,627,627,0
20250508,183700,53867020,627,627,627,627,0
20250508,183600,53867020,627,627,627,627,0
20250508,183500,53867020,627,627,627,627,0
20250508,183400,53867020,627,627,627,627,0
20250508,183300,53867020,627,627,627,627,0
20250508,183200,53867020,627,627,627,627,0
20250508,183100,53867020,627,627,627,627,0
20250508,183000,53867020,627,627,627,627,0
20250508,182900,53867020,627,627,627,627,0
20250508,182800,53867020,627,627,627,627,0
20250508,182700,53867020,627,627,627,627,0
20250508,182600,53867020,627,627,627,627,0
20250508,182500,53867020,627,627,627,627,0
20250508,182400,53867020,627,627,627,627,0
20250508,182300,53867020,627,627,627,627,3182
20250508,182200,53867020,627,627,627,627,0
20250508,182100,53867020,627,627,627,627,0
20250508,182000,53867020,627,627,627,627,0
20250508,181900,53867020,627,627,627,627,0
20250508,181800,53867020,627,627,627,627,0
20250508,181700,53867020,627,627,627,627,0
20250508,181600,53867020,627,627,627,627,0
20250508,181500,53867020,627,627,627,627,0
20250508,181400,53867020,627,627,627,627,0
20250508,181300,53867020,627,627,627,627,0
20250508,181200,53867020,627,627,627,627,0
20250508,181100,53867020,627,627,627,627,0
20250508,181000,53867020,627,627,627,627,0
20250508,180900,53867020,627,627,627,627,0
20250508,180800,53867020,627,627,627,627,0
20250508,180700,53867020,627,627,627,627,0
20250508,180600,53867020,627,627,627,627,0
20250508,180500,53867020,627,627,627,627,0
20250508,180400,53867020,627,627,627,627,0
20250508,180300,53867020,627,627,627,627,0
20250508,180200,53867020,627,627,627,627,0
20250508,180100,53867020,627,627,627,627,0
20250508,180000,53867020,627,627,627,627,0
20250508,175900,53867020,627,627,627,627,0
20250508,175800,53867020,627,627,627,627,0
20250508,175700,53867020,627,627,627,627,0
20250508,175600,53867020,627,627,627,627,0
20250508,175500,53867020,627,627,627,627,0
20250508,175400,53867020,627,627,627,627,0
20250508,175300,53867020,627,627,627,627,3182
20250508,175200,53867020,627,627,627,627,0
20250508,175100,53867020,627,627,627,627,0
20250508,175000,53867020,627,627,627,627,0
20250508,174900,53867020,627,627,627,627,0
20250508,174800,53867020,627,627,627,627,0
20250508,174700,53867020,627,627,627,627,0
20250508,174600,53867020,627,627,627,627,0
20250508,174500,53867020,627,627,627,627,0
20250508,174400,53867020,627,627,627,627,0
20250508,174300,53867020,627,627,627,627,0
20250508,174200,53867020,627,627,627,627,0
20250508,174100,53867020,627,627,627,627,0
20250508,174000,53867020,627,627,627,627,0
20250508,173900,53867020,627,627,627,627,0
20250508,173800,53867020,627,627,627,627,0
20250508,173700,53867020,627,627,627,627,0
20250508,173600,53867020,627,627,627,627,0
20250508,173500,53867020,627,627,627,627,0
20250508,173400,53867020,627,627,627,627,0
20250508,173300,53867020,627,627,627,627,0
20250508,173200,53867020,627,627,627,627,0
20250508,173100,53867020,627,627,627,627,0
20250508,173000,53867020,627,627,627,627,0
20250508,172900,53867020,627,627,627,627,0
20250508,172800,53867020,627,627,627,627,0
20250508,172700,53867020,627,627,627,627,0
20250508,172600,53867020,627,627,627,627,0
20250508,172500,53867020,627,627,627,627,0
20250508,172400,53867020,627,627,627,627,0
20250508,172300,53867020,627,627,627,627,3182
20250508,172200,53867020,627,627,627,627,0
20250508,172100,53867020,627,627,627,627,0
20250508,172000,53867020,627,627,627,627,0
20250508,171900,53867020,627,627,627,627,0
20250508,171800,53867020,627,627,627,627,0
20250508,171700,53867020,627,627,627,627,0
20250508,171600,53867020,627,627,627,627,0
20250508,171500,53867020,627,627,627,627,0
20250508,171400,53867020,627,627,627,627,0
20250508,171300,53867020,627,627,627,627,0
20250508,171200,53867020,627,627,627,627,0
20250508,171100,53867020,627,627,627,627,0
20250508,171000,53867020,627,627,627,627,0
20250508,170900,53867020,627,627,627,627,0
20250508,170800,53867020,627,627,627,627,0
20250508,170700,53867020,627,627,627,627,0
20250508,170600,53867020,627,627,627,627,0
20250508,170500,53867020,627,627,627,627,0
20250508,170400,53867020,627,627,627,627,0
20250508,170300,53867020,627,627,627,627,0
20250508,170200,53867020,627,627,627,627,0
20250508,170100,53867020,627,627,627,627,0
20250508,170000,53867020,627,627,627,627,0
20250508,165900,53867020,627,627,627,627,0
20250508,165800,53867020,627,627,627,627,0
20250508,165700,53867020,627,627,627,627,0
20250508,165600,53867020,627,627,627,627,0
20250508,165500,53867020,627,627,627,627,0
20250508,165400,53867020,627,627,627,627,0
20250508,165300,53867020,627,627,627,627,3182
20250508,165200,53867020,627,627,627,627,0
20250508,165100,53867020,627,627,627,627,0
20250508,165000,53867020,627,627,627,627,0
20250508,164900,53867020,627,627,627,627,0
20250508,164800,53867020,627,627,627,627,0
20250508,164700,53867020,627,627,627,627,0
20250508,164600,53867020,627,627,627,627,0
20250508,164500,53867020,627,627,627,627,0
20250508,164400,53867020,627,627,627,627,0
20250508,164300,53867020,627,627,627,627,0
20250508,164200,53867020,627,627,627,627,0
20250508,164100,53867020,627,627,627,627,0
20250508,164000,53867020,627,627,627,627,0
20250508,163900,53867020,627,627,627,627,0
20250508,163800,53867020,627,627,627,627,0
20250508,163700,53867020,627,627,627,627,0
20250508,163600,53867020,627,627,627,627,0
20250508,163500,53867020,627,627,627,627,0
20250508,163400,53867020,627,627,627,627,0
20250508,163300,53867020,627,627,627,627,0
20250508,163200,53867020,627,627,627,627,0
20250508,163100,53867020,627,627,627,627,0
20250508,163000,53867020,627,627,627,627,0
20250508,162900,53867020,627,627,627,627,0
20250508,162800,53867020,627,627,627,627,0
20250508,162700,53867020,627,627,627,627,0
20250508,162600,53867020,627,627,627,627,0
20250508,162500,53867020,627,627,627,627,0
20250508,162400,53867020,627,627,627,627,0
20250508,162300,53867020,627,627,627,627,3182
20250508,162200,53867020,627,627,627,627,0
20250508,162100,53867020,627,627,627,627,0
20250508,162000,53867020,627,627,627,627,0
20250508,161900,53867020,627,627,627,627,0
20250508,161800,53867020,627,627,627,627,0
20250508,161700,53867020,627,627,627,627,0
20250508,161600,53867020,627,627,627,627,0
20250508,161500,53867020,627,627,627,627,0
20250508,161400,53867020,627,627,627,627,0
20250508,161300,53867020,627,627,627,627,0
20250508,161200,53867020,627,627,627,627,0
20250508,161100,53867020,627,627,627,627,0
20250508,161000,53867020,627,627,627,627,0
20250508,160900,53867020,627,627,627,627,0
20250508,160800,53867020,627,627,627,627,0
20250508,160700,53867020,627,627,627,627,0
20250508,160600,53867020,627,627,627,627,0
20250508,160500,53867020,627,627,627,627,0
20250508,160400,53867020,627,627,627,627,0
20250508,160300,53867020,627,627,627,627,0
20250508,160200,53867020,627,627,627,627,0
20250508,160100,53867020,627,627,627,627,0
20250508,160000,53867020,627,627,627,627,0
20250508,155900,53867020,627,627,627,627,0
20250508,155800,53867020,627,627,627,627,0
20250508,155700,53867020,627,627,627,627,0
20250508,155600,53867020,627,627,627,627,0
20250508,155500,53867020,627,627,627,627,0
20250508,155400,53867020,627,627,627,627,0
20250508,155300,53867020,627,627,627,627,3182
20250508,155200,53867020,627,627,627,627,0
20250508,155100,53867020,627,627,627,627,0
20250508,155000,53867020,627,627,627,627,0
20250508,154900,53867020,627,627,627,627,0
20250508,154800,53867020,627,627,627,627,0
20250508,154700,53867020,627,627,627,627,0
20250508,154600,53867020,627,627,627,627,0
20250508,154500,53867020,627,627,627,627,0
20250508,154400,53867020,627,627,627,627,0
20250508,154300,53867020,627,627,627,627,0
20250508,154200,53867020,627,627,627,627,0
20250508,154100,53867020,627,627,627,627,0
20250508,154000,53867020,627,627,627,627,0
20250508,153900,53867020,627,627,627,627,0
20250508,153800,53867020,627,627,627,627,0
20250508,153700,53867020,627,627,627,627,0
20250508,153600,53867020,627,627,627,627,0
20250508,153500,53867020,627,627,627,627,0
20250508,153400,53867020,627,627,627,627,0
20250508,153300,53867020,627,627,627,627,0
20250508,153200,53867020,627,627,627,627,0
20250508,153100,53867020,627,627,627,627,0
20250508,153000,53867020,627,627,627,627,3182
20250508,152900,51871906,627,627,627,627,0
20250508,152800,51871906,627,627,627,627,0
20250508,152700,51871906,627,627,627,627,0
20250508,152600,51871906,627,627,627,627,0
20250508,152500,51871906,627,627,627,627,0
20250508,152400,51871906,627,627,627,627,0
20250508,152300,51871906,627,627,627,627,0
20250508,152200,51871906,627,627,627,627,0
20250508,152100,51871906,627,627,627,627,0
20250508,152000,51871906,627,627,627,627,0
20250508,151900,51871906,627,627,627,627,191
20250508,151800,51752149,628,628,628,628,0
20250508,151700,51752149,628,628,628,628,0
20250508,151600,51752149,628,628,628,628,0
20250508,151500,51752149,628,628,628,628,0
20250508,151400,51752149,628,628,628,628,1
20250508,151300,51751521,627,627,627,627,1691
20250508,151200,50691264,627,627,627,627,0
20250508,151100,50691264,627,627,627,627,0
20250508,151000,50691264,627,627,627,627,0
20250508,150900,50691264,627,627,627,627,210
20250508,150800,50559594,627,627,627,627,0
20250508,150700,50559594,627,627,627,627,0
20250508,150600,50559594,627,627,627,627,0
20250508,150500,50559594,627,627,627,627,99
20250508,150400,50497521,628,628,628,628,0
20250508,150300,50497521,628,628,628,628,0
20250508,150200,50497521,628,628,628,628,0
20250508,150100,50497521,628,628,628,628,0
20250508,150000,50497521,628,628,628,628,0
20250508,145900,50497521,628,628,628,628,6
20250508,145800,50493753,628,627,628,626,6550
20250508,145700,46392363,628,628,628,628,0
20250508,145600,46392363,628,628,628,628,1
20250508,145500,46391735,628,628,628,628,0
20250508,145400,46391735,628,628,628,628,0
20250508,145300,46391735,628,628,628,628,99
20250508,145200,46329563,629,629,629,629,0
20250508,145100,46329563,629,629,629,629,0
20250508,145000,46329563,629,629,629,629,0
20250508,144900,46329563,629,628,629,628,1100
20250508,144800,45638663,629,629,629,629,1000
20250508,144700,45009663,628,629,629,628,1001
20250508,144600,44380035,625,629,629,625,6604
20250508,144500,40243093,629,629,629,628,3000
20250508,144400,38357093,629,628,629,628,2800
20250508,144300,36597692,628,628,628,628,107
20250508,144200,36530496,628,628,628,628,0
20250508,144100,36530496,628,628,628,628,0
20250508,144000,36530496,628,628,628,628,0
20250508,143900,36530496,628,628,628,628,0
20250508,143800,36530496,628,628,628,628,0
20250508,143700,36530496,628,628,628,628,0
20250508,143600,36530496,628,628,628,628,10
20250508,143500,36524216,628,628,628,628,0
20250508,143400,36524216,628,628,628,628,0
20250508,143300,36524216,628,628,628,628,1
20250508,143200,36523588,625,625,625,625,0
20250508,143100,36523588,625,625,625,625,0
20250508,143000,36523588,625,625,625,625,0
20250508,142900,36523588,625,625,625,625,0
20250508,142800,36523588,625,625,625,625,0
20250508,142700,36523588,625,625,625,625,0
20250508,142600,36523588,625,625,625,625,2000
20250508,142500,35273588,625,625,625,625,0
20250508,142400,35273588,625,625,625,625,0
20250508,142300,35273588,625,629,629,625,3001
20250508,142200,33392323,629,629,629,629,0
20250508,142100,33392323,629,629,629,629,0
20250508,142000,33392323,629,629,629,629,0
20250508,141900,33392323,629,629,629,629,0
20250508,141800,33392323,629,629,629,629,2
20250508,141700,33391065,630,630,630,630,0
20250508,141600,33391065,630,630,630,630,7
20250508,141500,33386655,630,630,630,630,49
20250508,141400,33355785,630,630,630,630,1
20250508,141300,33355155,629,629,629,629,0
20250508,141200,33355155,629,629,629,629,953
20250508,141100,32755718,629,629,629,629,6
20250508,141000,32751944,629,629,629,629,0
20250508,140900,32751944,629,629,629,629,0
20250508,140800,32751944,629,629,629,629,0
20250508,140700,32751944,629,629,629,629,0
20250508,140600,32751944,629,629,629,629,0
20250508,140500,32751944,629,629,629,629,0
20250508,140400,32751944,629,629,629,629,1
20250508,140300,32751315,628,629,629,628,25
20250508,140200,32735600,628,628,628,628,2
20250508,140100,32734344,628,628,628,628,0
20250508,140000,32734344,628,628,628,628,0
20250508,135900,32734344,628,628,628,628,0
20250508,135800,32734344,628,628,628,628,0
20250508,135700,32734344,628,628,628,628,0
20250508,135600,32734344,628,628,628,628,0
20250508,135500,32734344,628,628,628,628,0
20250508,135400,32734344,628,628,628,628,30
20250508,135300,32715504,628,628,628,628,100
20250508,135200,32652704,628,628,629,628,40
20250508,135100,32627582,628,628,628,628,20
20250508,135000,32615022,628,628,628,628,20
20250508,134900,32602462,628,628,628,628,0
20250508,134800,32602462,628,628,628,628,10
20250508,134700,32596182,630,630,630,630,0
20250508,134600,32596182,630,630,630,630,0
20250508,134500,32596182,630,628,630,628,5723
20250508,134400,28994918,628,628,628,628,0
20250508,134300,28994918,628,628,628,628,2
20250508,134200,28993662,628,628,628,628,0
20250508,134100,28993662,628,627,628,627,936
20250508,134000,28406789,627,627,627,627,1322
20250508,133900,27577895,627,627,627,627,0
20250508,133800,27577895,627,627,627,627,0
20250508,133700,27577895,627,625,627,625,7122
20250508,133600,23122282,625,624,625,624,374
20250508,133500,22888905,625,625,625,625,0
20250508,133400,22888905,625,625,625,625,11
20250508,133300,22882030,625,625,625,625,0
20250508,133200,22882030,625,625,625,625,0
20250508,133100,22882030,625,625,625,625,0
20250508,133000,22882030,625,625,625,625,10
20250508,132900,22875780,625,625,625,625,0
20250508,132800,22875780,625,625,625,625,3
20250508,132700,22873905,625,625,625,625,1
20250508,132600,22873280,624,624,624,624,0
20250508,132500,22873280,624,624,624,624,0
20250508,132400,22873280,624,625,625,624,1600
20250508,132300,21873880,625,625,625,625,0
20250508,132200,21873880,625,625,625,625,0
20250508,132100,21873880,625,625,625,625,1
20250508,132000,21873255,625,625,625,625,100
20250508,131900,21810755,624,624,624,624,0
20250508,131800,21810755,624,624,624,624,0
20250508,131700,21810755,624,624,624,624,800
20250508,131600,21311555,625,625,625,625,0
20250508,131500,21311555,625,625,625,625,0
20250508,131400,21311555,625,625,625,625,0
20250508,131300,21311555,625,625,625,625,50
20250508,131200,21280305,625,625,625,625,5
20250508,131100,21277180,625,625,625,625,0
20250508,131000,21277180,625,625,625,625,3
20250508,130900,21275305,624,624,624,624,0
20250508,130800,21275305,624,624,624,624,500
20250508,130700,20963305,624,624,624,624,0
20250508,130600,20963305,624,624,624,624,0
20250508,130500,20963305,624,624,624,624,0
20250508,130400,20963305,624,624,624,624,0
20250508,130300,20963305,624,624,624,624,0
20250508,130200,20963305,624,624,624,624,0
20250508,130100,20963305,624,624,624,624,0
20250508,130000,20963305,624,624,624,624,0
20250508,125900,20963305,624,624,624,624,0
20250508,125800,20963305,624,624,624,624,0
20250508,125700,20963305,624,624,624,624,30
20250508,125600,20944585,625,625,625,625,0
20250508,125500,20944585,625,625,625,625,1
20250508,125400,20943960,625,625,625,625,84
20250508,125300,20891460,625,625,625,625,0
20250508,125200,20891460,625,625,625,625,18
20250508,125100,20880210,626,626,626,626,0
20250508,125000,20880210,626,626,626,626,0
20250508,124900,20880210,626,626,626,626,0
20250508,124800,20880210,626,626,626,626,1
20250508,124700,20879584,626,626,626,626,0
20250508,124600,20879584,626,626,626,626,0
20250508,124500,20879584,626,626,626,626,0
20250508,124400,20879584,626,626,626,626,0
20250508,124300,20879584,626,626,626,626,0
20250508,124200,20879584,626,626,626,626,1
20250508,124100,20878958,625,625,625,625,2
20250508,124000,20877708,626,626,626,626,0
20250508,123900,20877708,626,626,626,626,0
20250508,123800,20877708,626,625,626,625,195
20250508,123700,20755832,626,626,626,626,0
20250508,123600,20755832,626,626,626,626,124
20250508,123500,20678208,626,626,626,626,0
20250508,123400,20678208,626,626,626,626,0
20250508,123300,20678208,626,626,626,626,1
20250508,123200,20677582,625,625,625,625,0
20250508,123100,20677582,625,625,625,625,263
20250508,123000,20513207,626,626,626,626,0
20250508,122900,20513207,626,626,626,626,0
20250508,122800,20513207,626,626,626,626,1
20250508,122700,20512581,625,625,625,625,1000
20250508,122600,19887581,626,626,626,626,0
20250508,122500,19887581,626,626,626,626,1
20250508,122400,19886955,626,626,626,626,0
20250508,122300,19886955,626,626,626,626,0
20250508,122200,19886955,626,626,626,626,8
20250508,122100,19881947,626,626,626,626,0
20250508,122000,19881947,626,626,626,626,0
20250508,121900,19881947,626,626,626,626,0
20250508,121800,19881947,626,626,626,626,0
20250508,121700,19881947,626,626,626,626,1
20250508,121600,19881321,625,625,625,625,300
20250508,121500,19693821,626,626,626,626,0
20250508,121400,19693821,626,626,626,626,0
20250508,121300,19693821,626,626,626,626,1
20250508,121200,19693195,626,626,626,626,0
20250508,121100,19693195,626,626,626,626,0
20250508,121000,19693195,626,626,626,626,0
20250508,120900,19693195,626,626,626,626,0
20250508,120800,19693195,626,626,626,626,0
20250508,120700,19693195,626,626,626,626,0
20250508,120600,19693195,626,626,626,626,0
20250508,120500,19693195,626,626,626,626,0
20250508,120400,19693195,626,626,626,626,0
20250508,120300,19693195,626,626,626,626,0
20250508,120200,19693195,626,626,626,626,30
20250508,120100,19674415,626,626,626,626,0
20250508,120000,19674415,626,626,626,626,0
20250508,115900,19674415,626,626,626,626,0
20250508,115800,19674415,626,626,626,626,0
20250508,115700,19674415,626,626,626,626,0
20250508,115600,19674415,626,626,626,626,0
20250508,115500,19674415,626,626,626,626,0
20250508,115400,19674415,626,626,626,626,0
20250508,115300,19674415,626,626,626,626,0
20250508,115200,19674415,626,626,626,626,0
20250508,115100,19674415,626,626,626,626,0
20250508,115000,19674415,626,626,626,626,0
20250508,114900,19674415,626,626,626,626,1
20250508,114800,19673789,626,626,626,626,0
20250508,114700,19673789,626,626,626,626,0
20250508,114600,19673789,626,626,626,626,10
20250508,114500,19667529,626,626,626,626,0
20250508,114400,19667529,626,626,626,626,0
20250508,114300,19667529,626,626,626,626,0
20250508,114200,19667529,626,626,626,626,40
20250508,114100,19642489,626,626,626,626,51
20250508,114000,19610563,626,626,626,626,0
20250508,113900,19610563,626,626,626,626,71
20250508,113800,19566117,625,625,625,625,100
20250508,113700,19503617,626,626,626,626,498
20250508,113600,19191869,626,626,626,626,1
20250508,113500,19191243,626,626,626,626,0
20250508,113400,19191243,626,626,626,626,0
20250508,113300,19191243,626,626,626,626,0
20250508,113200,19191243,626,626,626,626,0
20250508,113100,19191243,626,626,626,625,84
20250508,113000,19138739,625,625,625,625,40
20250508,112900,19113739,626,626,626,626,0
20250508,112800,19113739,626,626,626,626,0
20250508,112700,19113739,626,626,626,626,0
20250508,112600,19113739,626,626,626,626,1
20250508,112500,19113113,624,624,624,624,0
20250508,112400,19113113,624,624,624,624,0
20250508,112300,19113113,624,624,624,624,109
20250508,112200,19045097,623,623,623,623,0
20250508,112100,19045097,623,623,623,623,0
20250508,112000,19045097,623,623,623,623,0
20250508,111900,19045097,623,623,623,623,1284
20250508,111800,18245165,623,623,623,623,0
20250508,111700,18245165,623,623,623,623,0
20250508,111600,18245165,623,623,623,623,0
20250508,111500,18245165,623,623,623,623,0
20250508,111400,18245165,623,623,623,623,0
20250508,111300,18245165,623,623,623,623,518
20250508,111200,17922451,622,624,624,622,18
20250508,111100,17911242,624,624,624,624,0
20250508,111000,17911242,624,624,624,624,3
20250508,110900,17909370,624,623,624,623,121
20250508,110800,17833986,624,624,624,624,0
20250508,110700,17833986,624,624,624,624,1
20250508,110600,17833362,623,623,623,623,0
20250508,110500,17833362,623,625,625,623,6353
20250508,110400,13875441,624,625,625,624,4861
20250508,110300,10837519,626,626,626,626,4
20250508,110200,10835015,626,626,626,626,0
20250508,110100,10835015,626,625,626,625,395
20250508,110000,10588138,625,625,625,625,0
20250508,105900,10588138,625,625,625,625,0
20250508,105800,10588138,625,625,625,625,0
20250508,105700,10588138,625,625,625,625,0
20250508,105600,10588138,625,625,625,625,200
20250508,105500,10463138,626,626,626,626,0
20250508,105400,10463138,626,626,626,626,104
20250508,105300,10398034,626,626,626,626,10
20250508,105200,10391774,626,626,626,626,0
20250508,105100,10391774,626,626,626,626,0
20250508,105000,10391774,626,626,626,626,0
20250508,104900,10391774,626,627,627,626,4066
20250508,104800,7842978,627,627,627,627,0
20250508,104700,7842978,627,627,627,627,0
20250508,104600,7842978,627,627,627,627,200
20250508,104500,7717578,627,627,627,627,0
20250508,104400,7717578,627,627,627,627,0
20250508,104300,7717578,627,627,627,627,0
20250508,104200,7717578,627,627,627,627,0
20250508,104100,7717578,627,627,627,627,1004
20250508,104000,7088070,627,627,627,627,548
20250508,103900,6744474,628,628,628,628,0
20250508,103800,6744474,628,628,628,628,0
20250508,103700,6744474,628,628,628,628,0
20250508,103600,6744474,628,628,628,628,0
20250508,103500,6744474,628,628,628,628,1
20250508,103400,6743846,627,627,627,627,0
20250508,103300,6743846,627,627,627,627,10
20250508,103200,6737576,628,628,628,628,0
20250508,103100,6737576,628,628,628,628,0
20250508,103000,6737576,628,627,628,627,4929
20250508,102900,3647092,628,628,628,628,1
20250508,102800,3646464,627,627,627,627,0
20250508,102700,3646464,627,627,627,627,79
20250508,102600,3596931,626,627,627,626,139
20250508,102500,3509878,628,628,628,628,0
20250508,102400,3509878,628,628,628,628,0
20250508,102300,3509878,628,628,628,628,0
20250508,102200,3509878,628,628,628,628,0
20250508,102100,3509878,628,628,628,628,0
20250508,102000,3509878,628,628,628,628,141
20250508,101900,3421330,628,628,628,628,0
20250508,101800,3421330,628,628,628,628,20
20250508,101700,3408770,628,628,628,628,0
20250508,101600,3408770,628,628,628,628,0
20250508,101500,3408770,628,628,628,628,10
20250508,101400,3402490,628,628,628,628,0
20250508,101300,3402490,628,628,628,628,0
20250508,101200,3402490,628,628,628,628,15
20250508,101100,3393070,628,628,628,628,10
20250508,101000,3386790,628,628,628,628,5
20250508,100900,3383650,628,628,628,628,20
20250508,100800,3371090,628,628,628,628,21
20250508,100700,3357902,628,628,628,628,0
20250508,100600,3357902,628,627,628,627,2
20250508,100500,3356647,628,628,628,628,6
20250508,100400,3352879,628,628,628,628,21
20250508,100300,3339691,628,628,628,628,0
20250508,100200,3339691,628,628,628,628,7
20250508,100100,3335295,628,628,628,628,6
20250508,100000,3331527,628,628,628,628,3
20250508,095900,3329643,628,628,628,628,0
20250508,095800,3329643,628,628,628,628,10
20250508,095700,3323363,628,628,628,628,0
20250508,095600,3323363,628,628,628,628,17
20250508,095500,3312687,628,628,628,628,1
20250508,095400,3312059,628,628,628,628,0
20250508,095300,3312059,628,629,629,628,1979
20250508,095200,2067386,630,630,630,630,1
20250508,095100,2066756,629,629,629,629,1
20250508,095000,2066127,630,630,630,630,0
20250508,094900,2066127,630,630,630,630,531
20250508,094800,1731597,631,631,631,631,8
20250508,094700,1726549,631,631,631,631,0
20250508,094600,1726549,631,631,631,631,18
20250508,094500,1715191,631,631,631,631,13
20250508,094400,1706988,631,631,631,631,111
20250508,094300,1636947,631,631,631,631,22
20250508,094200,1623065,631,631,631,631,3
20250508,094100,1621172,631,631,631,631,0
20250508,094000,1621172,631,631,631,631,11
20250508,093900,1614231,630,630,630,630,300
20250508,093800,1425231,631,631,631,631,10
20250508,093700,1418921,631,631,631,631,0
20250508,093600,1418921,631,631,631,631,15
20250508,093500,1409456,631,631,631,631,0
20250508,093400,1409456,631,631,631,631,0
20250508,093300,1409456,631,631,631,631,1
20250508,093200,1408825,631,631,631,631,0
20250508,093100,1408825,631,631,631,631,5
20250508,093000,1405670,631,631,631,631,16
20250508,092900,1395574,631,631,631,631,0
20250508,092800,1395574,631,631,631,631,0
20250508,092700,1395574,631,630,631,630,431
20250508,092600,1123713,631,632,633,631,103
20250508,092500,1058717,633,632,633,632,380
20250508,092400,818556,632,632,632,632,20
20250508,092300,805916,632,632,632,632,0
20250508,092200,805916,632,632,632,632,0
20250508,092100,805916,632,632,632,632,15
20250508,092000,796436,632,632,632,632,0
20250508,091900,796436,632,632,632,632,0
20250508,091800,796436,632,632,632,632,0
20250508,091700,796436,632,632,632,632,500
20250508,091600,480436,629,629,629,629,0
20250508,091500,480436,629,629,629,629,0
20250508,091400,480436,629,629,629,629,31
20250508,091300,460937,632,632,632,632,0
20250508,091200,460937,632,632,632,632,0
20250508,091100,460937,632,632,632,632,2
20250508,091000,459673,633,633,633,633,0
20250508,090900,459673,633,633,633,633,0
20250508,090800,459673,633,633,633,633,0
20250508,090700,459673,633,633,633,633,67
20250508,090600,417262,633,633,633,633,1
20250508,090500,416629,633,632,634,632,112
20250508,090400,345761,633,634,634,633,141
20250508,090300,256397,635,635,635,635,0
20250508,090200,256397,635,635,635,635,1
20250508,090100,255762,635,633,635,633,300
20250508,090000,65420,633,629,633,629,104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195300 53867020 627 627 627 627 3182
3 20250508 195200 53867020 627 627 627 627 0
4 20250508 195100 53867020 627 627 627 627 0
5 20250508 195000 53867020 627 627 627 627 0
6 20250508 194900 53867020 627 627 627 627 0
7 20250508 194800 53867020 627 627 627 627 0
8 20250508 194700 53867020 627 627 627 627 0
9 20250508 194600 53867020 627 627 627 627 0
10 20250508 194500 53867020 627 627 627 627 0
11 20250508 194400 53867020 627 627 627 627 0
12 20250508 194300 53867020 627 627 627 627 0
13 20250508 194200 53867020 627 627 627 627 0
14 20250508 194100 53867020 627 627 627 627 0
15 20250508 194000 53867020 627 627 627 627 0
16 20250508 193900 53867020 627 627 627 627 0
17 20250508 193800 53867020 627 627 627 627 0
18 20250508 193700 53867020 627 627 627 627 0
19 20250508 193600 53867020 627 627 627 627 0
20 20250508 193500 53867020 627 627 627 627 0
21 20250508 193400 53867020 627 627 627 627 0
22 20250508 193300 53867020 627 627 627 627 0
23 20250508 193200 53867020 627 627 627 627 0
24 20250508 193100 53867020 627 627 627 627 0
25 20250508 193000 53867020 627 627 627 627 0
26 20250508 192900 53867020 627 627 627 627 0
27 20250508 192800 53867020 627 627 627 627 0
28 20250508 192700 53867020 627 627 627 627 0
29 20250508 192600 53867020 627 627 627 627 0
30 20250508 192500 53867020 627 627 627 627 0
31 20250508 192400 53867020 627 627 627 627 0
32 20250508 192300 53867020 627 627 627 627 3182
33 20250508 192200 53867020 627 627 627 627 0
34 20250508 192100 53867020 627 627 627 627 0
35 20250508 192000 53867020 627 627 627 627 0
36 20250508 191900 53867020 627 627 627 627 0
37 20250508 191800 53867020 627 627 627 627 0
38 20250508 191700 53867020 627 627 627 627 0
39 20250508 191600 53867020 627 627 627 627 0
40 20250508 191500 53867020 627 627 627 627 0
41 20250508 191400 53867020 627 627 627 627 0
42 20250508 191300 53867020 627 627 627 627 0
43 20250508 191200 53867020 627 627 627 627 0
44 20250508 191100 53867020 627 627 627 627 0
45 20250508 191000 53867020 627 627 627 627 0
46 20250508 190900 53867020 627 627 627 627 0
47 20250508 190800 53867020 627 627 627 627 0
48 20250508 190700 53867020 627 627 627 627 0
49 20250508 190600 53867020 627 627 627 627 0
50 20250508 190500 53867020 627 627 627 627 0
51 20250508 190400 53867020 627 627 627 627 0
52 20250508 190300 53867020 627 627 627 627 0
53 20250508 190200 53867020 627 627 627 627 0
54 20250508 190100 53867020 627 627 627 627 0
55 20250508 190000 53867020 627 627 627 627 0
56 20250508 185900 53867020 627 627 627 627 0
57 20250508 185800 53867020 627 627 627 627 0
58 20250508 185700 53867020 627 627 627 627 0
59 20250508 185600 53867020 627 627 627 627 0
60 20250508 185500 53867020 627 627 627 627 0
61 20250508 185400 53867020 627 627 627 627 0
62 20250508 185300 53867020 627 627 627 627 3182
63 20250508 185200 53867020 627 627 627 627 0
64 20250508 185100 53867020 627 627 627 627 0
65 20250508 185000 53867020 627 627 627 627 0
66 20250508 184900 53867020 627 627 627 627 0
67 20250508 184800 53867020 627 627 627 627 0
68 20250508 184700 53867020 627 627 627 627 0
69 20250508 184600 53867020 627 627 627 627 0
70 20250508 184500 53867020 627 627 627 627 0
71 20250508 184400 53867020 627 627 627 627 0
72 20250508 184300 53867020 627 627 627 627 0
73 20250508 184200 53867020 627 627 627 627 0
74 20250508 184100 53867020 627 627 627 627 0
75 20250508 184000 53867020 627 627 627 627 0
76 20250508 183900 53867020 627 627 627 627 0
77 20250508 183800 53867020 627 627 627 627 0
78 20250508 183700 53867020 627 627 627 627 0
79 20250508 183600 53867020 627 627 627 627 0
80 20250508 183500 53867020 627 627 627 627 0
81 20250508 183400 53867020 627 627 627 627 0
82 20250508 183300 53867020 627 627 627 627 0
83 20250508 183200 53867020 627 627 627 627 0
84 20250508 183100 53867020 627 627 627 627 0
85 20250508 183000 53867020 627 627 627 627 0
86 20250508 182900 53867020 627 627 627 627 0
87 20250508 182800 53867020 627 627 627 627 0
88 20250508 182700 53867020 627 627 627 627 0
89 20250508 182600 53867020 627 627 627 627 0
90 20250508 182500 53867020 627 627 627 627 0
91 20250508 182400 53867020 627 627 627 627 0
92 20250508 182300 53867020 627 627 627 627 3182
93 20250508 182200 53867020 627 627 627 627 0
94 20250508 182100 53867020 627 627 627 627 0
95 20250508 182000 53867020 627 627 627 627 0
96 20250508 181900 53867020 627 627 627 627 0
97 20250508 181800 53867020 627 627 627 627 0
98 20250508 181700 53867020 627 627 627 627 0
99 20250508 181600 53867020 627 627 627 627 0
100 20250508 181500 53867020 627 627 627 627 0
101 20250508 181400 53867020 627 627 627 627 0
102 20250508 181300 53867020 627 627 627 627 0
103 20250508 181200 53867020 627 627 627 627 0
104 20250508 181100 53867020 627 627 627 627 0
105 20250508 181000 53867020 627 627 627 627 0
106 20250508 180900 53867020 627 627 627 627 0
107 20250508 180800 53867020 627 627 627 627 0
108 20250508 180700 53867020 627 627 627 627 0
109 20250508 180600 53867020 627 627 627 627 0
110 20250508 180500 53867020 627 627 627 627 0
111 20250508 180400 53867020 627 627 627 627 0
112 20250508 180300 53867020 627 627 627 627 0
113 20250508 180200 53867020 627 627 627 627 0
114 20250508 180100 53867020 627 627 627 627 0
115 20250508 180000 53867020 627 627 627 627 0
116 20250508 175900 53867020 627 627 627 627 0
117 20250508 175800 53867020 627 627 627 627 0
118 20250508 175700 53867020 627 627 627 627 0
119 20250508 175600 53867020 627 627 627 627 0
120 20250508 175500 53867020 627 627 627 627 0
121 20250508 175400 53867020 627 627 627 627 0
122 20250508 175300 53867020 627 627 627 627 3182
123 20250508 175200 53867020 627 627 627 627 0
124 20250508 175100 53867020 627 627 627 627 0
125 20250508 175000 53867020 627 627 627 627 0
126 20250508 174900 53867020 627 627 627 627 0
127 20250508 174800 53867020 627 627 627 627 0
128 20250508 174700 53867020 627 627 627 627 0
129 20250508 174600 53867020 627 627 627 627 0
130 20250508 174500 53867020 627 627 627 627 0
131 20250508 174400 53867020 627 627 627 627 0
132 20250508 174300 53867020 627 627 627 627 0
133 20250508 174200 53867020 627 627 627 627 0
134 20250508 174100 53867020 627 627 627 627 0
135 20250508 174000 53867020 627 627 627 627 0
136 20250508 173900 53867020 627 627 627 627 0
137 20250508 173800 53867020 627 627 627 627 0
138 20250508 173700 53867020 627 627 627 627 0
139 20250508 173600 53867020 627 627 627 627 0
140 20250508 173500 53867020 627 627 627 627 0
141 20250508 173400 53867020 627 627 627 627 0
142 20250508 173300 53867020 627 627 627 627 0
143 20250508 173200 53867020 627 627 627 627 0
144 20250508 173100 53867020 627 627 627 627 0
145 20250508 173000 53867020 627 627 627 627 0
146 20250508 172900 53867020 627 627 627 627 0
147 20250508 172800 53867020 627 627 627 627 0
148 20250508 172700 53867020 627 627 627 627 0
149 20250508 172600 53867020 627 627 627 627 0
150 20250508 172500 53867020 627 627 627 627 0
151 20250508 172400 53867020 627 627 627 627 0
152 20250508 172300 53867020 627 627 627 627 3182
153 20250508 172200 53867020 627 627 627 627 0
154 20250508 172100 53867020 627 627 627 627 0
155 20250508 172000 53867020 627 627 627 627 0
156 20250508 171900 53867020 627 627 627 627 0
157 20250508 171800 53867020 627 627 627 627 0
158 20250508 171700 53867020 627 627 627 627 0
159 20250508 171600 53867020 627 627 627 627 0
160 20250508 171500 53867020 627 627 627 627 0
161 20250508 171400 53867020 627 627 627 627 0
162 20250508 171300 53867020 627 627 627 627 0
163 20250508 171200 53867020 627 627 627 627 0
164 20250508 171100 53867020 627 627 627 627 0
165 20250508 171000 53867020 627 627 627 627 0
166 20250508 170900 53867020 627 627 627 627 0
167 20250508 170800 53867020 627 627 627 627 0
168 20250508 170700 53867020 627 627 627 627 0
169 20250508 170600 53867020 627 627 627 627 0
170 20250508 170500 53867020 627 627 627 627 0
171 20250508 170400 53867020 627 627 627 627 0
172 20250508 170300 53867020 627 627 627 627 0
173 20250508 170200 53867020 627 627 627 627 0
174 20250508 170100 53867020 627 627 627 627 0
175 20250508 170000 53867020 627 627 627 627 0
176 20250508 165900 53867020 627 627 627 627 0
177 20250508 165800 53867020 627 627 627 627 0
178 20250508 165700 53867020 627 627 627 627 0
179 20250508 165600 53867020 627 627 627 627 0
180 20250508 165500 53867020 627 627 627 627 0
181 20250508 165400 53867020 627 627 627 627 0
182 20250508 165300 53867020 627 627 627 627 3182
183 20250508 165200 53867020 627 627 627 627 0
184 20250508 165100 53867020 627 627 627 627 0
185 20250508 165000 53867020 627 627 627 627 0
186 20250508 164900 53867020 627 627 627 627 0
187 20250508 164800 53867020 627 627 627 627 0
188 20250508 164700 53867020 627 627 627 627 0
189 20250508 164600 53867020 627 627 627 627 0
190 20250508 164500 53867020 627 627 627 627 0
191 20250508 164400 53867020 627 627 627 627 0
192 20250508 164300 53867020 627 627 627 627 0
193 20250508 164200 53867020 627 627 627 627 0
194 20250508 164100 53867020 627 627 627 627 0
195 20250508 164000 53867020 627 627 627 627 0
196 20250508 163900 53867020 627 627 627 627 0
197 20250508 163800 53867020 627 627 627 627 0
198 20250508 163700 53867020 627 627 627 627 0
199 20250508 163600 53867020 627 627 627 627 0
200 20250508 163500 53867020 627 627 627 627 0
201 20250508 163400 53867020 627 627 627 627 0
202 20250508 163300 53867020 627 627 627 627 0
203 20250508 163200 53867020 627 627 627 627 0
204 20250508 163100 53867020 627 627 627 627 0
205 20250508 163000 53867020 627 627 627 627 0
206 20250508 162900 53867020 627 627 627 627 0
207 20250508 162800 53867020 627 627 627 627 0
208 20250508 162700 53867020 627 627 627 627 0
209 20250508 162600 53867020 627 627 627 627 0
210 20250508 162500 53867020 627 627 627 627 0
211 20250508 162400 53867020 627 627 627 627 0
212 20250508 162300 53867020 627 627 627 627 3182
213 20250508 162200 53867020 627 627 627 627 0
214 20250508 162100 53867020 627 627 627 627 0
215 20250508 162000 53867020 627 627 627 627 0
216 20250508 161900 53867020 627 627 627 627 0
217 20250508 161800 53867020 627 627 627 627 0
218 20250508 161700 53867020 627 627 627 627 0
219 20250508 161600 53867020 627 627 627 627 0
220 20250508 161500 53867020 627 627 627 627 0
221 20250508 161400 53867020 627 627 627 627 0
222 20250508 161300 53867020 627 627 627 627 0
223 20250508 161200 53867020 627 627 627 627 0
224 20250508 161100 53867020 627 627 627 627 0
225 20250508 161000 53867020 627 627 627 627 0
226 20250508 160900 53867020 627 627 627 627 0
227 20250508 160800 53867020 627 627 627 627 0
228 20250508 160700 53867020 627 627 627 627 0
229 20250508 160600 53867020 627 627 627 627 0
230 20250508 160500 53867020 627 627 627 627 0
231 20250508 160400 53867020 627 627 627 627 0
232 20250508 160300 53867020 627 627 627 627 0
233 20250508 160200 53867020 627 627 627 627 0
234 20250508 160100 53867020 627 627 627 627 0
235 20250508 160000 53867020 627 627 627 627 0
236 20250508 155900 53867020 627 627 627 627 0
237 20250508 155800 53867020 627 627 627 627 0
238 20250508 155700 53867020 627 627 627 627 0
239 20250508 155600 53867020 627 627 627 627 0
240 20250508 155500 53867020 627 627 627 627 0
241 20250508 155400 53867020 627 627 627 627 0
242 20250508 155300 53867020 627 627 627 627 3182
243 20250508 155200 53867020 627 627 627 627 0
244 20250508 155100 53867020 627 627 627 627 0
245 20250508 155000 53867020 627 627 627 627 0
246 20250508 154900 53867020 627 627 627 627 0
247 20250508 154800 53867020 627 627 627 627 0
248 20250508 154700 53867020 627 627 627 627 0
249 20250508 154600 53867020 627 627 627 627 0
250 20250508 154500 53867020 627 627 627 627 0
251 20250508 154400 53867020 627 627 627 627 0
252 20250508 154300 53867020 627 627 627 627 0
253 20250508 154200 53867020 627 627 627 627 0
254 20250508 154100 53867020 627 627 627 627 0
255 20250508 154000 53867020 627 627 627 627 0
256 20250508 153900 53867020 627 627 627 627 0
257 20250508 153800 53867020 627 627 627 627 0
258 20250508 153700 53867020 627 627 627 627 0
259 20250508 153600 53867020 627 627 627 627 0
260 20250508 153500 53867020 627 627 627 627 0
261 20250508 153400 53867020 627 627 627 627 0
262 20250508 153300 53867020 627 627 627 627 0
263 20250508 153200 53867020 627 627 627 627 0
264 20250508 153100 53867020 627 627 627 627 0
265 20250508 153000 53867020 627 627 627 627 3182
266 20250508 152900 51871906 627 627 627 627 0
267 20250508 152800 51871906 627 627 627 627 0
268 20250508 152700 51871906 627 627 627 627 0
269 20250508 152600 51871906 627 627 627 627 0
270 20250508 152500 51871906 627 627 627 627 0
271 20250508 152400 51871906 627 627 627 627 0
272 20250508 152300 51871906 627 627 627 627 0
273 20250508 152200 51871906 627 627 627 627 0
274 20250508 152100 51871906 627 627 627 627 0
275 20250508 152000 51871906 627 627 627 627 0
276 20250508 151900 51871906 627 627 627 627 191
277 20250508 151800 51752149 628 628 628 628 0
278 20250508 151700 51752149 628 628 628 628 0
279 20250508 151600 51752149 628 628 628 628 0
280 20250508 151500 51752149 628 628 628 628 0
281 20250508 151400 51752149 628 628 628 628 1
282 20250508 151300 51751521 627 627 627 627 1691
283 20250508 151200 50691264 627 627 627 627 0
284 20250508 151100 50691264 627 627 627 627 0
285 20250508 151000 50691264 627 627 627 627 0
286 20250508 150900 50691264 627 627 627 627 210
287 20250508 150800 50559594 627 627 627 627 0
288 20250508 150700 50559594 627 627 627 627 0
289 20250508 150600 50559594 627 627 627 627 0
290 20250508 150500 50559594 627 627 627 627 99
291 20250508 150400 50497521 628 628 628 628 0
292 20250508 150300 50497521 628 628 628 628 0
293 20250508 150200 50497521 628 628 628 628 0
294 20250508 150100 50497521 628 628 628 628 0
295 20250508 150000 50497521 628 628 628 628 0
296 20250508 145900 50497521 628 628 628 628 6
297 20250508 145800 50493753 628 627 628 626 6550
298 20250508 145700 46392363 628 628 628 628 0
299 20250508 145600 46392363 628 628 628 628 1
300 20250508 145500 46391735 628 628 628 628 0
301 20250508 145400 46391735 628 628 628 628 0
302 20250508 145300 46391735 628 628 628 628 99
303 20250508 145200 46329563 629 629 629 629 0
304 20250508 145100 46329563 629 629 629 629 0
305 20250508 145000 46329563 629 629 629 629 0
306 20250508 144900 46329563 629 628 629 628 1100
307 20250508 144800 45638663 629 629 629 629 1000
308 20250508 144700 45009663 628 629 629 628 1001
309 20250508 144600 44380035 625 629 629 625 6604
310 20250508 144500 40243093 629 629 629 628 3000
311 20250508 144400 38357093 629 628 629 628 2800
312 20250508 144300 36597692 628 628 628 628 107
313 20250508 144200 36530496 628 628 628 628 0
314 20250508 144100 36530496 628 628 628 628 0
315 20250508 144000 36530496 628 628 628 628 0
316 20250508 143900 36530496 628 628 628 628 0
317 20250508 143800 36530496 628 628 628 628 0
318 20250508 143700 36530496 628 628 628 628 0
319 20250508 143600 36530496 628 628 628 628 10
320 20250508 143500 36524216 628 628 628 628 0
321 20250508 143400 36524216 628 628 628 628 0
322 20250508 143300 36524216 628 628 628 628 1
323 20250508 143200 36523588 625 625 625 625 0
324 20250508 143100 36523588 625 625 625 625 0
325 20250508 143000 36523588 625 625 625 625 0
326 20250508 142900 36523588 625 625 625 625 0
327 20250508 142800 36523588 625 625 625 625 0
328 20250508 142700 36523588 625 625 625 625 0
329 20250508 142600 36523588 625 625 625 625 2000
330 20250508 142500 35273588 625 625 625 625 0
331 20250508 142400 35273588 625 625 625 625 0
332 20250508 142300 35273588 625 629 629 625 3001
333 20250508 142200 33392323 629 629 629 629 0
334 20250508 142100 33392323 629 629 629 629 0
335 20250508 142000 33392323 629 629 629 629 0
336 20250508 141900 33392323 629 629 629 629 0
337 20250508 141800 33392323 629 629 629 629 2
338 20250508 141700 33391065 630 630 630 630 0
339 20250508 141600 33391065 630 630 630 630 7
340 20250508 141500 33386655 630 630 630 630 49
341 20250508 141400 33355785 630 630 630 630 1
342 20250508 141300 33355155 629 629 629 629 0
343 20250508 141200 33355155 629 629 629 629 953
344 20250508 141100 32755718 629 629 629 629 6
345 20250508 141000 32751944 629 629 629 629 0
346 20250508 140900 32751944 629 629 629 629 0
347 20250508 140800 32751944 629 629 629 629 0
348 20250508 140700 32751944 629 629 629 629 0
349 20250508 140600 32751944 629 629 629 629 0
350 20250508 140500 32751944 629 629 629 629 0
351 20250508 140400 32751944 629 629 629 629 1
352 20250508 140300 32751315 628 629 629 628 25
353 20250508 140200 32735600 628 628 628 628 2
354 20250508 140100 32734344 628 628 628 628 0
355 20250508 140000 32734344 628 628 628 628 0
356 20250508 135900 32734344 628 628 628 628 0
357 20250508 135800 32734344 628 628 628 628 0
358 20250508 135700 32734344 628 628 628 628 0
359 20250508 135600 32734344 628 628 628 628 0
360 20250508 135500 32734344 628 628 628 628 0
361 20250508 135400 32734344 628 628 628 628 30
362 20250508 135300 32715504 628 628 628 628 100
363 20250508 135200 32652704 628 628 629 628 40
364 20250508 135100 32627582 628 628 628 628 20
365 20250508 135000 32615022 628 628 628 628 20
366 20250508 134900 32602462 628 628 628 628 0
367 20250508 134800 32602462 628 628 628 628 10
368 20250508 134700 32596182 630 630 630 630 0
369 20250508 134600 32596182 630 630 630 630 0
370 20250508 134500 32596182 630 628 630 628 5723
371 20250508 134400 28994918 628 628 628 628 0
372 20250508 134300 28994918 628 628 628 628 2
373 20250508 134200 28993662 628 628 628 628 0
374 20250508 134100 28993662 628 627 628 627 936
375 20250508 134000 28406789 627 627 627 627 1322
376 20250508 133900 27577895 627 627 627 627 0
377 20250508 133800 27577895 627 627 627 627 0
378 20250508 133700 27577895 627 625 627 625 7122
379 20250508 133600 23122282 625 624 625 624 374
380 20250508 133500 22888905 625 625 625 625 0
381 20250508 133400 22888905 625 625 625 625 11
382 20250508 133300 22882030 625 625 625 625 0
383 20250508 133200 22882030 625 625 625 625 0
384 20250508 133100 22882030 625 625 625 625 0
385 20250508 133000 22882030 625 625 625 625 10
386 20250508 132900 22875780 625 625 625 625 0
387 20250508 132800 22875780 625 625 625 625 3
388 20250508 132700 22873905 625 625 625 625 1
389 20250508 132600 22873280 624 624 624 624 0
390 20250508 132500 22873280 624 624 624 624 0
391 20250508 132400 22873280 624 625 625 624 1600
392 20250508 132300 21873880 625 625 625 625 0
393 20250508 132200 21873880 625 625 625 625 0
394 20250508 132100 21873880 625 625 625 625 1
395 20250508 132000 21873255 625 625 625 625 100
396 20250508 131900 21810755 624 624 624 624 0
397 20250508 131800 21810755 624 624 624 624 0
398 20250508 131700 21810755 624 624 624 624 800
399 20250508 131600 21311555 625 625 625 625 0
400 20250508 131500 21311555 625 625 625 625 0
401 20250508 131400 21311555 625 625 625 625 0
402 20250508 131300 21311555 625 625 625 625 50
403 20250508 131200 21280305 625 625 625 625 5
404 20250508 131100 21277180 625 625 625 625 0
405 20250508 131000 21277180 625 625 625 625 3
406 20250508 130900 21275305 624 624 624 624 0
407 20250508 130800 21275305 624 624 624 624 500
408 20250508 130700 20963305 624 624 624 624 0
409 20250508 130600 20963305 624 624 624 624 0
410 20250508 130500 20963305 624 624 624 624 0
411 20250508 130400 20963305 624 624 624 624 0
412 20250508 130300 20963305 624 624 624 624 0
413 20250508 130200 20963305 624 624 624 624 0
414 20250508 130100 20963305 624 624 624 624 0
415 20250508 130000 20963305 624 624 624 624 0
416 20250508 125900 20963305 624 624 624 624 0
417 20250508 125800 20963305 624 624 624 624 0
418 20250508 125700 20963305 624 624 624 624 30
419 20250508 125600 20944585 625 625 625 625 0
420 20250508 125500 20944585 625 625 625 625 1
421 20250508 125400 20943960 625 625 625 625 84
422 20250508 125300 20891460 625 625 625 625 0
423 20250508 125200 20891460 625 625 625 625 18
424 20250508 125100 20880210 626 626 626 626 0
425 20250508 125000 20880210 626 626 626 626 0
426 20250508 124900 20880210 626 626 626 626 0
427 20250508 124800 20880210 626 626 626 626 1
428 20250508 124700 20879584 626 626 626 626 0
429 20250508 124600 20879584 626 626 626 626 0
430 20250508 124500 20879584 626 626 626 626 0
431 20250508 124400 20879584 626 626 626 626 0
432 20250508 124300 20879584 626 626 626 626 0
433 20250508 124200 20879584 626 626 626 626 1
434 20250508 124100 20878958 625 625 625 625 2
435 20250508 124000 20877708 626 626 626 626 0
436 20250508 123900 20877708 626 626 626 626 0
437 20250508 123800 20877708 626 625 626 625 195
438 20250508 123700 20755832 626 626 626 626 0
439 20250508 123600 20755832 626 626 626 626 124
440 20250508 123500 20678208 626 626 626 626 0
441 20250508 123400 20678208 626 626 626 626 0
442 20250508 123300 20678208 626 626 626 626 1
443 20250508 123200 20677582 625 625 625 625 0
444 20250508 123100 20677582 625 625 625 625 263
445 20250508 123000 20513207 626 626 626 626 0
446 20250508 122900 20513207 626 626 626 626 0
447 20250508 122800 20513207 626 626 626 626 1
448 20250508 122700 20512581 625 625 625 625 1000
449 20250508 122600 19887581 626 626 626 626 0
450 20250508 122500 19887581 626 626 626 626 1
451 20250508 122400 19886955 626 626 626 626 0
452 20250508 122300 19886955 626 626 626 626 0
453 20250508 122200 19886955 626 626 626 626 8
454 20250508 122100 19881947 626 626 626 626 0
455 20250508 122000 19881947 626 626 626 626 0
456 20250508 121900 19881947 626 626 626 626 0
457 20250508 121800 19881947 626 626 626 626 0
458 20250508 121700 19881947 626 626 626 626 1
459 20250508 121600 19881321 625 625 625 625 300
460 20250508 121500 19693821 626 626 626 626 0
461 20250508 121400 19693821 626 626 626 626 0
462 20250508 121300 19693821 626 626 626 626 1
463 20250508 121200 19693195 626 626 626 626 0
464 20250508 121100 19693195 626 626 626 626 0
465 20250508 121000 19693195 626 626 626 626 0
466 20250508 120900 19693195 626 626 626 626 0
467 20250508 120800 19693195 626 626 626 626 0
468 20250508 120700 19693195 626 626 626 626 0
469 20250508 120600 19693195 626 626 626 626 0
470 20250508 120500 19693195 626 626 626 626 0
471 20250508 120400 19693195 626 626 626 626 0
472 20250508 120300 19693195 626 626 626 626 0
473 20250508 120200 19693195 626 626 626 626 30
474 20250508 120100 19674415 626 626 626 626 0
475 20250508 120000 19674415 626 626 626 626 0
476 20250508 115900 19674415 626 626 626 626 0
477 20250508 115800 19674415 626 626 626 626 0
478 20250508 115700 19674415 626 626 626 626 0
479 20250508 115600 19674415 626 626 626 626 0
480 20250508 115500 19674415 626 626 626 626 0
481 20250508 115400 19674415 626 626 626 626 0
482 20250508 115300 19674415 626 626 626 626 0
483 20250508 115200 19674415 626 626 626 626 0
484 20250508 115100 19674415 626 626 626 626 0
485 20250508 115000 19674415 626 626 626 626 0
486 20250508 114900 19674415 626 626 626 626 1
487 20250508 114800 19673789 626 626 626 626 0
488 20250508 114700 19673789 626 626 626 626 0
489 20250508 114600 19673789 626 626 626 626 10
490 20250508 114500 19667529 626 626 626 626 0
491 20250508 114400 19667529 626 626 626 626 0
492 20250508 114300 19667529 626 626 626 626 0
493 20250508 114200 19667529 626 626 626 626 40
494 20250508 114100 19642489 626 626 626 626 51
495 20250508 114000 19610563 626 626 626 626 0
496 20250508 113900 19610563 626 626 626 626 71
497 20250508 113800 19566117 625 625 625 625 100
498 20250508 113700 19503617 626 626 626 626 498
499 20250508 113600 19191869 626 626 626 626 1
500 20250508 113500 19191243 626 626 626 626 0
501 20250508 113400 19191243 626 626 626 626 0
502 20250508 113300 19191243 626 626 626 626 0
503 20250508 113200 19191243 626 626 626 626 0
504 20250508 113100 19191243 626 626 626 625 84
505 20250508 113000 19138739 625 625 625 625 40
506 20250508 112900 19113739 626 626 626 626 0
507 20250508 112800 19113739 626 626 626 626 0
508 20250508 112700 19113739 626 626 626 626 0
509 20250508 112600 19113739 626 626 626 626 1
510 20250508 112500 19113113 624 624 624 624 0
511 20250508 112400 19113113 624 624 624 624 0
512 20250508 112300 19113113 624 624 624 624 109
513 20250508 112200 19045097 623 623 623 623 0
514 20250508 112100 19045097 623 623 623 623 0
515 20250508 112000 19045097 623 623 623 623 0
516 20250508 111900 19045097 623 623 623 623 1284
517 20250508 111800 18245165 623 623 623 623 0
518 20250508 111700 18245165 623 623 623 623 0
519 20250508 111600 18245165 623 623 623 623 0
520 20250508 111500 18245165 623 623 623 623 0
521 20250508 111400 18245165 623 623 623 623 0
522 20250508 111300 18245165 623 623 623 623 518
523 20250508 111200 17922451 622 624 624 622 18
524 20250508 111100 17911242 624 624 624 624 0
525 20250508 111000 17911242 624 624 624 624 3
526 20250508 110900 17909370 624 623 624 623 121
527 20250508 110800 17833986 624 624 624 624 0
528 20250508 110700 17833986 624 624 624 624 1
529 20250508 110600 17833362 623 623 623 623 0
530 20250508 110500 17833362 623 625 625 623 6353
531 20250508 110400 13875441 624 625 625 624 4861
532 20250508 110300 10837519 626 626 626 626 4
533 20250508 110200 10835015 626 626 626 626 0
534 20250508 110100 10835015 626 625 626 625 395
535 20250508 110000 10588138 625 625 625 625 0
536 20250508 105900 10588138 625 625 625 625 0
537 20250508 105800 10588138 625 625 625 625 0
538 20250508 105700 10588138 625 625 625 625 0
539 20250508 105600 10588138 625 625 625 625 200
540 20250508 105500 10463138 626 626 626 626 0
541 20250508 105400 10463138 626 626 626 626 104
542 20250508 105300 10398034 626 626 626 626 10
543 20250508 105200 10391774 626 626 626 626 0
544 20250508 105100 10391774 626 626 626 626 0
545 20250508 105000 10391774 626 626 626 626 0
546 20250508 104900 10391774 626 627 627 626 4066
547 20250508 104800 7842978 627 627 627 627 0
548 20250508 104700 7842978 627 627 627 627 0
549 20250508 104600 7842978 627 627 627 627 200
550 20250508 104500 7717578 627 627 627 627 0
551 20250508 104400 7717578 627 627 627 627 0
552 20250508 104300 7717578 627 627 627 627 0
553 20250508 104200 7717578 627 627 627 627 0
554 20250508 104100 7717578 627 627 627 627 1004
555 20250508 104000 7088070 627 627 627 627 548
556 20250508 103900 6744474 628 628 628 628 0
557 20250508 103800 6744474 628 628 628 628 0
558 20250508 103700 6744474 628 628 628 628 0
559 20250508 103600 6744474 628 628 628 628 0
560 20250508 103500 6744474 628 628 628 628 1
561 20250508 103400 6743846 627 627 627 627 0
562 20250508 103300 6743846 627 627 627 627 10
563 20250508 103200 6737576 628 628 628 628 0
564 20250508 103100 6737576 628 628 628 628 0
565 20250508 103000 6737576 628 627 628 627 4929
566 20250508 102900 3647092 628 628 628 628 1
567 20250508 102800 3646464 627 627 627 627 0
568 20250508 102700 3646464 627 627 627 627 79
569 20250508 102600 3596931 626 627 627 626 139
570 20250508 102500 3509878 628 628 628 628 0
571 20250508 102400 3509878 628 628 628 628 0
572 20250508 102300 3509878 628 628 628 628 0
573 20250508 102200 3509878 628 628 628 628 0
574 20250508 102100 3509878 628 628 628 628 0
575 20250508 102000 3509878 628 628 628 628 141
576 20250508 101900 3421330 628 628 628 628 0
577 20250508 101800 3421330 628 628 628 628 20
578 20250508 101700 3408770 628 628 628 628 0
579 20250508 101600 3408770 628 628 628 628 0
580 20250508 101500 3408770 628 628 628 628 10
581 20250508 101400 3402490 628 628 628 628 0
582 20250508 101300 3402490 628 628 628 628 0
583 20250508 101200 3402490 628 628 628 628 15
584 20250508 101100 3393070 628 628 628 628 10
585 20250508 101000 3386790 628 628 628 628 5
586 20250508 100900 3383650 628 628 628 628 20
587 20250508 100800 3371090 628 628 628 628 21
588 20250508 100700 3357902 628 628 628 628 0
589 20250508 100600 3357902 628 627 628 627 2
590 20250508 100500 3356647 628 628 628 628 6
591 20250508 100400 3352879 628 628 628 628 21
592 20250508 100300 3339691 628 628 628 628 0
593 20250508 100200 3339691 628 628 628 628 7
594 20250508 100100 3335295 628 628 628 628 6
595 20250508 100000 3331527 628 628 628 628 3
596 20250508 095900 3329643 628 628 628 628 0
597 20250508 095800 3329643 628 628 628 628 10
598 20250508 095700 3323363 628 628 628 628 0
599 20250508 095600 3323363 628 628 628 628 17
600 20250508 095500 3312687 628 628 628 628 1
601 20250508 095400 3312059 628 628 628 628 0
602 20250508 095300 3312059 628 629 629 628 1979
603 20250508 095200 2067386 630 630 630 630 1
604 20250508 095100 2066756 629 629 629 629 1
605 20250508 095000 2066127 630 630 630 630 0
606 20250508 094900 2066127 630 630 630 630 531
607 20250508 094800 1731597 631 631 631 631 8
608 20250508 094700 1726549 631 631 631 631 0
609 20250508 094600 1726549 631 631 631 631 18
610 20250508 094500 1715191 631 631 631 631 13
611 20250508 094400 1706988 631 631 631 631 111
612 20250508 094300 1636947 631 631 631 631 22
613 20250508 094200 1623065 631 631 631 631 3
614 20250508 094100 1621172 631 631 631 631 0
615 20250508 094000 1621172 631 631 631 631 11
616 20250508 093900 1614231 630 630 630 630 300
617 20250508 093800 1425231 631 631 631 631 10
618 20250508 093700 1418921 631 631 631 631 0
619 20250508 093600 1418921 631 631 631 631 15
620 20250508 093500 1409456 631 631 631 631 0
621 20250508 093400 1409456 631 631 631 631 0
622 20250508 093300 1409456 631 631 631 631 1
623 20250508 093200 1408825 631 631 631 631 0
624 20250508 093100 1408825 631 631 631 631 5
625 20250508 093000 1405670 631 631 631 631 16
626 20250508 092900 1395574 631 631 631 631 0
627 20250508 092800 1395574 631 631 631 631 0
628 20250508 092700 1395574 631 630 631 630 431
629 20250508 092600 1123713 631 632 633 631 103
630 20250508 092500 1058717 633 632 633 632 380
631 20250508 092400 818556 632 632 632 632 20
632 20250508 092300 805916 632 632 632 632 0
633 20250508 092200 805916 632 632 632 632 0
634 20250508 092100 805916 632 632 632 632 15
635 20250508 092000 796436 632 632 632 632 0
636 20250508 091900 796436 632 632 632 632 0
637 20250508 091800 796436 632 632 632 632 0
638 20250508 091700 796436 632 632 632 632 500
639 20250508 091600 480436 629 629 629 629 0
640 20250508 091500 480436 629 629 629 629 0
641 20250508 091400 480436 629 629 629 629 31
642 20250508 091300 460937 632 632 632 632 0
643 20250508 091200 460937 632 632 632 632 0
644 20250508 091100 460937 632 632 632 632 2
645 20250508 091000 459673 633 633 633 633 0
646 20250508 090900 459673 633 633 633 633 0
647 20250508 090800 459673 633 633 633 633 0
648 20250508 090700 459673 633 633 633 633 67
649 20250508 090600 417262 633 633 633 633 1
650 20250508 090500 416629 633 632 634 632 112
651 20250508 090400 345761 633 634 634 633 141
652 20250508 090300 256397 635 635 635 635 0
653 20250508 090200 256397 635 635 635 635 1
654 20250508 090100 255762 635 633 635 633 300
655 20250508 090000 65420 633 629 633 629 104