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
097800/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195300,199680132,550,550,550,550,18637
20250508,195200,199680132,550,550,550,550,0
20250508,195100,199680132,550,550,550,550,0
20250508,195000,199680132,550,550,550,550,0
20250508,194900,199680132,550,550,550,550,0
20250508,194800,199680132,550,550,550,550,0
20250508,194700,199680132,550,550,550,550,0
20250508,194600,199680132,550,550,550,550,0
20250508,194500,199680132,550,550,550,550,0
20250508,194400,199680132,550,550,550,550,0
20250508,194300,199680132,550,550,550,550,0
20250508,194200,199680132,550,550,550,550,0
20250508,194100,199680132,550,550,550,550,0
20250508,194000,199680132,550,550,550,550,0
20250508,193900,199680132,550,550,550,550,0
20250508,193800,199680132,550,550,550,550,0
20250508,193700,199680132,550,550,550,550,0
20250508,193600,199680132,550,550,550,550,0
20250508,193500,199680132,550,550,550,550,0
20250508,193400,199680132,550,550,550,550,0
20250508,193300,199680132,550,550,550,550,0
20250508,193200,199680132,550,550,550,550,0
20250508,193100,199680132,550,550,550,550,0
20250508,193000,199680132,550,550,550,550,0
20250508,192900,199680132,550,550,550,550,0
20250508,192800,199680132,550,550,550,550,0
20250508,192700,199680132,550,550,550,550,0
20250508,192600,199680132,550,550,550,550,0
20250508,192500,199680132,550,550,550,550,0
20250508,192400,199680132,550,550,550,550,0
20250508,192300,199680132,550,550,550,550,18637
20250508,192200,199680132,550,550,550,550,0
20250508,192100,199680132,550,550,550,550,0
20250508,192000,199680132,550,550,550,550,0
20250508,191900,199680132,550,550,550,550,0
20250508,191800,199680132,550,550,550,550,0
20250508,191700,199680132,550,550,550,550,0
20250508,191600,199680132,550,550,550,550,0
20250508,191500,199680132,550,550,550,550,0
20250508,191400,199680132,550,550,550,550,0
20250508,191300,199680132,550,550,550,550,0
20250508,191200,199680132,550,550,550,550,0
20250508,191100,199680132,550,550,550,550,0
20250508,191000,199680132,550,550,550,550,0
20250508,190900,199680132,550,550,550,550,0
20250508,190800,199680132,550,550,550,550,0
20250508,190700,199680132,550,550,550,550,0
20250508,190600,199680132,550,550,550,550,0
20250508,190500,199680132,550,550,550,550,0
20250508,190400,199680132,550,550,550,550,0
20250508,190300,199680132,550,550,550,550,0
20250508,190200,199680132,550,550,550,550,0
20250508,190100,199680132,550,550,550,550,0
20250508,190000,199680132,550,550,550,550,0
20250508,185900,199680132,550,550,550,550,0
20250508,185800,199680132,550,550,550,550,0
20250508,185700,199680132,550,550,550,550,0
20250508,185600,199680132,550,550,550,550,0
20250508,185500,199680132,550,550,550,550,0
20250508,185400,199680132,550,550,550,550,0
20250508,185300,199680132,550,550,550,550,18637
20250508,185200,199680132,550,550,550,550,0
20250508,185100,199680132,550,550,550,550,0
20250508,185000,199680132,550,550,550,550,0
20250508,184900,199680132,550,550,550,550,0
20250508,184800,199680132,550,550,550,550,0
20250508,184700,199680132,550,550,550,550,0
20250508,184600,199680132,550,550,550,550,0
20250508,184500,199680132,550,550,550,550,0
20250508,184400,199680132,550,550,550,550,0
20250508,184300,199680132,550,550,550,550,0
20250508,184200,199680132,550,550,550,550,0
20250508,184100,199680132,550,550,550,550,0
20250508,184000,199680132,550,550,550,550,0
20250508,183900,199680132,550,550,550,550,0
20250508,183800,199680132,550,550,550,550,0
20250508,183700,199680132,550,550,550,550,0
20250508,183600,199680132,550,550,550,550,0
20250508,183500,199680132,550,550,550,550,0
20250508,183400,199680132,550,550,550,550,0
20250508,183300,199680132,550,550,550,550,0
20250508,183200,199680132,550,550,550,550,0
20250508,183100,199680132,550,550,550,550,0
20250508,183000,199680132,550,550,550,550,0
20250508,182900,199680132,550,550,550,550,0
20250508,182800,199680132,550,550,550,550,0
20250508,182700,199680132,550,550,550,550,0
20250508,182600,199680132,550,550,550,550,0
20250508,182500,199680132,550,550,550,550,0
20250508,182400,199680132,550,550,550,550,0
20250508,182300,199680132,550,550,550,550,18637
20250508,182200,199680132,550,550,550,550,0
20250508,182100,199680132,550,550,550,550,0
20250508,182000,199680132,550,550,550,550,0
20250508,181900,199680132,550,550,550,550,0
20250508,181800,199680132,550,550,550,550,0
20250508,181700,199680132,550,550,550,550,0
20250508,181600,199680132,550,550,550,550,0
20250508,181500,199680132,550,550,550,550,0
20250508,181400,199680132,550,550,550,550,0
20250508,181300,199680132,550,550,550,550,0
20250508,181200,199680132,550,550,550,550,0
20250508,181100,199680132,550,550,550,550,0
20250508,181000,199680132,550,550,550,550,0
20250508,180900,199680132,550,550,550,550,0
20250508,180800,199680132,550,550,550,550,0
20250508,180700,199680132,550,550,550,550,0
20250508,180600,199680132,550,550,550,550,0
20250508,180500,199680132,550,550,550,550,0
20250508,180400,199680132,550,550,550,550,0
20250508,180300,199680132,550,550,550,550,0
20250508,180200,199680132,550,550,550,550,0
20250508,180100,199680132,550,550,550,550,0
20250508,180000,199680132,550,550,550,550,0
20250508,175900,199680132,550,550,550,550,0
20250508,175800,199680132,550,550,550,550,0
20250508,175700,199680132,550,550,550,550,0
20250508,175600,199680132,550,550,550,550,0
20250508,175500,199680132,550,550,550,550,0
20250508,175400,199680132,550,550,550,550,0
20250508,175300,199680132,550,550,550,550,18637
20250508,175200,199680132,550,550,550,550,0
20250508,175100,199680132,550,550,550,550,0
20250508,175000,199680132,550,550,550,550,0
20250508,174900,199680132,550,550,550,550,0
20250508,174800,199680132,550,550,550,550,0
20250508,174700,199680132,550,550,550,550,0
20250508,174600,199680132,550,550,550,550,0
20250508,174500,199680132,550,550,550,550,0
20250508,174400,199680132,550,550,550,550,0
20250508,174300,199680132,550,550,550,550,0
20250508,174200,199680132,550,550,550,550,0
20250508,174100,199680132,550,550,550,550,0
20250508,174000,199680132,550,550,550,550,0
20250508,173900,199680132,550,550,550,550,0
20250508,173800,199680132,550,550,550,550,0
20250508,173700,199680132,550,550,550,550,0
20250508,173600,199680132,550,550,550,550,0
20250508,173500,199680132,550,550,550,550,0
20250508,173400,199680132,550,550,550,550,0
20250508,173300,199680132,550,550,550,550,0
20250508,173200,199680132,550,550,550,550,0
20250508,173100,199680132,550,550,550,550,0
20250508,173000,199680132,550,550,550,550,0
20250508,172900,199680132,550,550,550,550,0
20250508,172800,199680132,550,550,550,550,0
20250508,172700,199680132,550,550,550,550,0
20250508,172600,199680132,550,550,550,550,0
20250508,172500,199680132,550,550,550,550,0
20250508,172400,199680132,550,550,550,550,0
20250508,172300,199680132,550,550,550,550,18637
20250508,172200,199680132,550,550,550,550,0
20250508,172100,199680132,550,550,550,550,0
20250508,172000,199680132,550,550,550,550,0
20250508,171900,199680132,550,550,550,550,0
20250508,171800,199680132,550,550,550,550,0
20250508,171700,199680132,550,550,550,550,0
20250508,171600,199680132,550,550,550,550,0
20250508,171500,199680132,550,550,550,550,0
20250508,171400,199680132,550,550,550,550,0
20250508,171300,199680132,550,550,550,550,0
20250508,171200,199680132,550,550,550,550,0
20250508,171100,199680132,550,550,550,550,0
20250508,171000,199680132,550,550,550,550,0
20250508,170900,199680132,550,550,550,550,0
20250508,170800,199680132,550,550,550,550,0
20250508,170700,199680132,550,550,550,550,0
20250508,170600,199680132,550,550,550,550,0
20250508,170500,199680132,550,550,550,550,0
20250508,170400,199680132,550,550,550,550,0
20250508,170300,199680132,550,550,550,550,0
20250508,170200,199680132,550,550,550,550,0
20250508,170100,199680132,550,550,550,550,0
20250508,170000,199680132,550,550,550,550,0
20250508,165900,199680132,550,550,550,550,0
20250508,165800,199680132,550,550,550,550,0
20250508,165700,199680132,550,550,550,550,0
20250508,165600,199680132,550,550,550,550,0
20250508,165500,199680132,550,550,550,550,0
20250508,165400,199680132,550,550,550,550,0
20250508,165300,199680132,550,550,550,550,18637
20250508,165200,199680132,550,550,550,550,0
20250508,165100,199680132,550,550,550,550,0
20250508,165000,199680132,550,550,550,550,0
20250508,164900,199680132,550,550,550,550,0
20250508,164800,199680132,550,550,550,550,0
20250508,164700,199680132,550,550,550,550,0
20250508,164600,199680132,550,550,550,550,0
20250508,164500,199680132,550,550,550,550,0
20250508,164400,199680132,550,550,550,550,0
20250508,164300,199680132,550,550,550,550,0
20250508,164200,199680132,550,550,550,550,0
20250508,164100,199680132,550,550,550,550,0
20250508,164000,199680132,550,550,550,550,0
20250508,163900,199680132,550,550,550,550,0
20250508,163800,199680132,550,550,550,550,0
20250508,163700,199680132,550,550,550,550,0
20250508,163600,199680132,550,550,550,550,0
20250508,163500,199680132,550,550,550,550,0
20250508,163400,199680132,550,550,550,550,0
20250508,163300,199680132,550,550,550,550,0
20250508,163200,199680132,550,550,550,550,0
20250508,163100,199680132,550,550,550,550,0
20250508,163000,199680132,550,550,550,550,0
20250508,162900,199680132,550,550,550,550,0
20250508,162800,199680132,550,550,550,550,0
20250508,162700,199680132,550,550,550,550,0
20250508,162600,199680132,550,550,550,550,0
20250508,162500,199680132,550,550,550,550,0
20250508,162400,199680132,550,550,550,550,0
20250508,162300,199680132,550,550,550,550,18637
20250508,162200,199680132,550,550,550,550,0
20250508,162100,199680132,550,550,550,550,0
20250508,162000,199680132,550,550,550,550,0
20250508,161900,199680132,550,550,550,550,0
20250508,161800,199680132,550,550,550,550,0
20250508,161700,199680132,550,550,550,550,0
20250508,161600,199680132,550,550,550,550,0
20250508,161500,199680132,550,550,550,550,0
20250508,161400,199680132,550,550,550,550,0
20250508,161300,199680132,550,550,550,550,0
20250508,161200,199680132,550,550,550,550,0
20250508,161100,199680132,550,550,550,550,0
20250508,161000,199680132,550,550,550,550,0
20250508,160900,199680132,550,550,550,550,0
20250508,160800,199680132,550,550,550,550,0
20250508,160700,199680132,550,550,550,550,0
20250508,160600,199680132,550,550,550,550,0
20250508,160500,199680132,550,550,550,550,0
20250508,160400,199680132,550,550,550,550,0
20250508,160300,199680132,550,550,550,550,0
20250508,160200,199680132,550,550,550,550,0
20250508,160100,199680132,550,550,550,550,0
20250508,160000,199680132,550,550,550,550,0
20250508,155900,199680132,550,550,550,550,0
20250508,155800,199680132,550,550,550,550,0
20250508,155700,199680132,550,550,550,550,0
20250508,155600,199680132,550,550,550,550,0
20250508,155500,199680132,550,550,550,550,0
20250508,155400,199680132,550,550,550,550,0
20250508,155300,199680132,550,550,550,550,18637
20250508,155200,199680132,550,550,550,550,0
20250508,155100,199680132,550,550,550,550,0
20250508,155000,199680132,550,550,550,550,0
20250508,154900,199680132,550,550,550,550,0
20250508,154800,199680132,550,550,550,550,0
20250508,154700,199680132,550,550,550,550,0
20250508,154600,199680132,550,550,550,550,0
20250508,154500,199680132,550,550,550,550,0
20250508,154400,199680132,550,550,550,550,0
20250508,154300,199680132,550,550,550,550,0
20250508,154200,199680132,550,550,550,550,0
20250508,154100,199680132,550,550,550,550,0
20250508,154000,199680132,550,550,550,550,0
20250508,153900,199680132,550,550,550,550,0
20250508,153800,199680132,550,550,550,550,0
20250508,153700,199680132,550,550,550,550,0
20250508,153600,199680132,550,550,550,550,0
20250508,153500,199680132,550,550,550,550,0
20250508,153400,199680132,550,550,550,550,0
20250508,153300,199680132,550,550,550,550,0
20250508,153200,199680132,550,550,550,550,0
20250508,153100,199680132,550,550,550,550,0
20250508,153000,199680132,550,550,550,550,18637
20250508,152900,189429782,547,547,547,547,0
20250508,152800,189429782,547,547,547,547,0
20250508,152700,189429782,547,547,547,547,0
20250508,152600,189429782,547,547,547,547,0
20250508,152500,189429782,547,547,547,547,0
20250508,152400,189429782,547,547,547,547,0
20250508,152300,189429782,547,547,547,547,0
20250508,152200,189429782,547,547,547,547,0
20250508,152100,189429782,547,547,547,547,0
20250508,152000,189429782,547,547,547,547,0
20250508,151900,189429782,547,548,548,547,773
20250508,151800,189006444,548,548,548,548,739
20250508,151700,188601472,547,547,547,545,3865
20250508,151600,186489493,547,547,547,545,45
20250508,151500,186464964,547,544,547,544,11731
20250508,151400,180080825,545,544,545,544,1736
20250508,151300,179135965,545,545,545,545,801
20250508,151200,178699420,545,545,545,545,1234
20250508,151100,178026890,545,545,545,545,1576
20250508,151000,177167970,544,544,544,544,0
20250508,150900,177167970,544,545,545,544,8910
20250508,150800,172319410,544,545,545,544,2576
20250508,150700,170917490,545,545,545,545,2494
20250508,150600,169558260,545,545,545,545,1927
20250508,150500,168508045,545,545,545,544,881
20250508,150400,168027901,545,545,545,545,4037
20250508,150300,165827736,545,545,545,545,0
20250508,150200,165827736,545,545,545,545,1441
20250508,150100,165042391,545,545,545,545,1
20250508,150000,165041846,545,545,545,545,1001
20250508,145900,164496301,545,545,545,545,0
20250508,145800,164496301,545,544,545,544,645
20250508,145700,164144957,545,545,545,545,1
20250508,145600,164144412,545,545,545,545,969
20250508,145500,163616307,545,545,545,544,16074
20250508,145400,154865977,545,545,545,544,2902
20250508,145300,153284388,545,545,545,545,100
20250508,145200,153229888,545,545,545,545,670
20250508,145100,152864738,545,545,545,545,2338
20250508,145000,151590528,545,545,545,544,6232
20250508,144900,148194124,546,546,546,546,9
20250508,144800,148189210,545,545,546,545,193
20250508,144700,148084023,546,546,546,546,5
20250508,144600,148081293,545,546,546,545,3634
20250508,144500,146097134,546,545,546,545,5760
20250508,144400,142955894,545,545,545,545,0
20250508,144300,142955894,545,545,545,545,0
20250508,144200,142955894,545,545,545,545,0
20250508,144100,142955894,545,545,545,545,4
20250508,144000,142953714,544,544,545,544,2999
20250508,143900,141322257,545,545,545,545,0
20250508,143800,141322257,545,545,545,545,2905
20250508,143700,139739032,545,545,545,545,971
20250508,143600,139209837,545,544,545,544,6003
20250508,143500,135941807,545,545,545,545,10
20250508,143400,135936357,544,544,545,544,20
20250508,143300,135925476,545,545,545,545,0
20250508,143200,135925476,545,545,545,545,0
20250508,143100,135925476,545,545,545,545,1
20250508,143000,135924931,545,545,545,545,889
20250508,142900,135440426,545,545,545,545,0
20250508,142800,135440426,545,545,545,545,10
20250508,142700,135434976,544,545,545,544,36
20250508,142600,135415391,545,545,545,545,0
20250508,142500,135415391,545,545,545,545,6
20250508,142400,135412121,545,545,545,545,111
20250508,142300,135351626,544,545,545,544,810
20250508,142200,134910976,544,544,544,544,3000
20250508,142100,133278976,545,545,545,545,798
20250508,142000,132844066,545,545,545,545,0
20250508,141900,132844066,545,545,545,545,0
20250508,141800,132844066,545,544,545,544,260
20250508,141700,132702616,544,544,544,544,1430
20250508,141600,131924696,544,544,544,544,1821
20250508,141500,130934072,544,544,544,544,500
20250508,141400,130662072,545,545,545,545,0
20250508,141300,130662072,545,545,545,545,428
20250508,141200,130428812,545,545,545,545,0
20250508,141100,130428812,545,545,545,545,0
20250508,141000,130428812,545,545,545,545,0
20250508,140900,130428812,545,544,545,544,1587
20250508,140800,129564462,545,545,545,545,337
20250508,140700,129380797,545,545,545,545,0
20250508,140600,129380797,545,545,545,545,0
20250508,140500,129380797,545,545,545,545,993
20250508,140400,128839612,545,545,545,545,1500
20250508,140300,128022112,545,545,545,544,157
20250508,140200,127936550,545,545,545,545,642
20250508,140100,127586660,545,545,545,545,0
20250508,140000,127586660,545,545,545,545,794
20250508,135900,127153930,545,545,545,545,4582
20250508,135800,124656740,545,545,545,545,0
20250508,135700,124656740,545,545,545,545,26
20250508,135600,124642570,545,545,545,545,87
20250508,135500,124595155,545,545,545,545,0
20250508,135400,124595155,545,545,545,545,1
20250508,135300,124594610,543,543,543,543,0
20250508,135200,124594610,543,543,543,543,22
20250508,135100,124582664,545,545,545,545,0
20250508,135000,124582664,545,543,545,543,88
20250508,134900,124534878,545,545,545,545,0
20250508,134800,124534878,545,545,545,545,0
20250508,134700,124534878,545,545,545,545,0
20250508,134600,124534878,545,545,545,545,1
20250508,134500,124534333,544,544,544,544,383
20250508,134400,124325981,542,542,542,542,0
20250508,134300,124325981,542,542,542,542,10
20250508,134200,124320561,544,544,544,544,0
20250508,134100,124320561,544,544,544,544,0
20250508,134000,124320561,544,544,544,544,0
20250508,133900,124320561,544,544,544,544,0
20250508,133800,124320561,544,543,544,543,3010
20250508,133700,122686130,543,543,543,543,0
20250508,133600,122686130,543,543,543,543,100
20250508,133500,122631830,543,543,543,543,3
20250508,133400,122630201,543,543,543,543,200
20250508,133300,122521601,543,543,543,543,0
20250508,133200,122521601,543,543,543,543,0
20250508,133100,122521601,543,543,543,543,0
20250508,133000,122521601,543,543,543,542,2270
20250508,132900,121291236,544,543,544,543,802
20250508,132800,120855749,544,544,544,544,1000
20250508,132700,120311749,544,544,544,544,0
20250508,132600,120311749,544,544,544,544,0
20250508,132500,120311749,544,544,544,544,0
20250508,132400,120311749,544,544,544,544,0
20250508,132300,120311749,544,544,544,544,53
20250508,132200,120282917,545,545,545,545,0
20250508,132100,120282917,545,544,545,544,4
20250508,132000,120280740,544,545,545,542,3241
20250508,131900,118521285,543,545,545,543,5001
20250508,131800,115803046,544,544,544,544,1120
20250508,131700,115193766,545,544,545,544,601
20250508,131600,114866821,545,545,545,545,0
20250508,131500,114866821,545,545,545,545,0
20250508,131400,114866821,545,545,545,545,0
20250508,131300,114866821,545,545,545,545,0
20250508,131200,114866821,545,545,545,545,0
20250508,131100,114866821,545,545,545,545,1
20250508,131000,114866276,544,544,544,544,0
20250508,130900,114866276,544,545,545,544,12
20250508,130800,114859747,545,545,545,545,0
20250508,130700,114859747,545,545,545,545,0
20250508,130600,114859747,545,545,545,545,0
20250508,130500,114859747,545,545,545,545,641
20250508,130400,114510402,545,545,545,545,0
20250508,130300,114510402,545,545,545,545,0
20250508,130200,114510402,545,545,545,545,0
20250508,130100,114510402,545,544,545,543,801
20250508,130000,114075357,544,544,544,544,0
20250508,125900,114075357,544,544,544,544,0
20250508,125800,114075357,544,544,544,544,6
20250508,125700,114072093,544,544,544,544,700
20250508,125600,113691293,544,544,544,544,4
20250508,125500,113689117,544,544,544,544,744
20250508,125400,113284381,544,544,544,544,1705
20250508,125300,112356861,544,544,544,544,161
20250508,125200,112269277,544,544,544,544,0
20250508,125100,112269277,544,544,544,544,1000
20250508,125000,111725277,544,544,544,544,1004
20250508,124900,111179101,544,544,544,544,1
20250508,124800,111178557,544,544,544,544,0
20250508,124700,111178557,544,544,544,544,0
20250508,124600,111178557,544,544,544,544,0
20250508,124500,111178557,544,544,544,544,1
20250508,124400,111178013,544,544,544,544,299
20250508,124300,111015357,544,544,544,544,0
20250508,124200,111015357,544,544,544,544,0
20250508,124100,111015357,544,544,544,544,710
20250508,124000,110629117,543,544,544,543,1298
20250508,123900,109924223,544,544,544,544,0
20250508,123800,109924223,544,544,544,544,0
20250508,123700,109924223,544,544,544,544,2
20250508,123600,109923135,544,544,544,544,0
20250508,123500,109923135,544,544,544,544,0
20250508,123400,109923135,544,544,544,544,87
20250508,123300,109875807,544,544,544,544,0
20250508,123200,109875807,544,544,544,544,7
20250508,123100,109871999,544,544,544,544,1
20250508,123000,109871455,544,544,544,544,0
20250508,122900,109871455,544,544,544,544,0
20250508,122800,109871455,544,544,544,544,35
20250508,122700,109852415,544,543,544,543,130
20250508,122600,109781696,543,543,543,543,1000
20250508,122500,109238696,544,544,544,544,0
20250508,122400,109238696,544,544,544,544,87
20250508,122300,109191368,544,544,544,544,0
20250508,122200,109191368,544,544,544,544,100
20250508,122100,109136968,544,544,544,544,0
20250508,122000,109136968,544,544,544,544,1
20250508,121900,109136424,543,543,543,543,3264
20250508,121800,107364072,543,543,543,543,3100
20250508,121700,105680772,543,543,543,543,3198
20250508,121600,103944258,544,543,544,541,13199
20250508,121500,96794215,545,545,545,545,0
20250508,121400,96794215,545,545,545,545,1
20250508,121300,96793670,545,545,545,545,469
20250508,121200,96538065,545,545,545,545,0
20250508,121100,96538065,545,545,545,545,0
20250508,121000,96538065,545,545,545,545,0
20250508,120900,96538065,545,545,545,545,0
20250508,120800,96538065,545,545,545,545,1
20250508,120700,96537520,543,543,543,543,104
20250508,120600,96481048,545,545,545,545,0
20250508,120500,96481048,545,545,545,545,0
20250508,120400,96481048,545,545,545,545,0
20250508,120300,96481048,545,545,545,545,0
20250508,120200,96481048,545,545,545,545,0
20250508,120100,96481048,545,545,545,545,0
20250508,120000,96481048,545,545,545,545,0
20250508,115900,96481048,545,545,545,543,702
20250508,115800,96099858,545,545,545,545,0
20250508,115700,96099858,545,545,545,545,0
20250508,115600,96099858,545,545,545,545,0
20250508,115500,96099858,545,545,545,545,0
20250508,115400,96099858,545,545,545,545,93
20250508,115300,96049173,545,545,545,545,0
20250508,115200,96049173,545,545,545,545,0
20250508,115100,96049173,545,545,545,545,0
20250508,115000,96049173,545,545,545,545,259
20250508,114900,95908018,545,545,545,545,0
20250508,114800,95908018,545,545,545,543,602
20250508,114700,95581128,544,544,545,544,111
20250508,114600,95520743,544,543,544,543,1142
20250508,114500,94899637,543,543,543,543,59
20250508,114400,94867600,545,545,545,545,0
20250508,114300,94867600,545,545,545,545,10000
20250508,114200,89417600,545,545,545,545,0
20250508,114100,89417600,545,545,545,545,293
20250508,114000,89257915,545,545,545,545,0
20250508,113900,89257915,545,545,545,545,36
20250508,113800,89238295,545,545,545,545,0
20250508,113700,89238295,545,545,545,545,0
20250508,113600,89238295,545,545,545,545,1321
20250508,113500,88518350,544,544,544,542,251
20250508,113400,88382200,544,544,544,544,0
20250508,113300,88382200,544,544,544,544,700
20250508,113200,88001400,545,545,545,545,0
20250508,113100,88001400,545,545,545,545,132
20250508,113000,87929460,545,545,545,545,0
20250508,112900,87929460,545,545,545,545,1
20250508,112800,87928915,542,545,545,542,957
20250508,112700,87410218,544,544,544,544,0
20250508,112600,87410218,544,544,544,544,5
20250508,112500,87407498,545,545,545,545,0
20250508,112400,87407498,545,545,545,545,4
20250508,112300,87405318,545,545,545,545,1
20250508,112200,87404773,545,542,545,541,6001
20250508,112100,84157873,542,542,542,542,23
20250508,112000,84145407,542,542,542,542,2400
20250508,111900,82844607,545,543,545,543,840
20250508,111800,82388485,542,542,542,542,0
20250508,111700,82388485,542,542,542,542,0
20250508,111600,82388485,542,542,542,542,709
20250508,111500,82004207,543,543,543,543,0
20250508,111400,82004207,543,543,543,543,0
20250508,111300,82004207,543,543,543,543,0
20250508,111200,82004207,543,543,543,543,0
20250508,111100,82004207,543,543,543,543,317
20250508,111000,81832076,542,545,545,542,6080
20250508,110900,78534474,545,545,545,545,0
20250508,110800,78534474,545,545,545,545,6
20250508,110700,78531204,545,545,545,545,0
20250508,110600,78531204,545,545,545,545,5
20250508,110500,78528479,544,544,544,544,1011
20250508,110400,77978495,545,545,545,545,0
20250508,110300,77978495,545,545,545,545,0
20250508,110200,77978495,545,545,545,545,0
20250508,110100,77978495,545,545,545,545,0
20250508,110000,77978495,545,545,545,544,747
20250508,105900,77571947,545,545,545,545,89
20250508,105800,77523442,545,544,545,544,4
20250508,105700,77521265,545,545,545,545,1
20250508,105600,77520720,544,544,544,544,9
20250508,105500,77515824,544,544,544,544,169
20250508,105400,77423888,545,545,545,545,7
20250508,105300,77420073,545,544,545,544,987
20250508,105200,76882188,545,545,545,545,111
20250508,105100,76821693,545,545,545,545,0
20250508,105000,76821693,545,545,545,545,2
20250508,104900,76820603,545,544,545,544,313
20250508,104800,76650318,545,545,545,545,0
20250508,104700,76650318,545,545,545,545,1093
20250508,104600,76054633,545,545,545,545,0
20250508,104500,76054633,545,544,545,544,927
20250508,104400,75550018,545,545,545,545,50
20250508,104300,75522768,545,545,545,545,200
20250508,104200,75413768,545,546,546,545,1024
20250508,104100,74855457,546,546,546,546,279
20250508,104000,74703123,545,545,545,545,3000
20250508,103900,73068123,547,547,547,547,1
20250508,103800,73067576,546,546,546,546,5001
20250508,103700,70337030,546,547,547,546,165
20250508,103600,70246776,546,546,546,546,43
20250508,103500,70223298,546,546,546,546,3017
20250508,103400,68576016,548,548,548,548,0
20250508,103300,68576016,548,548,548,548,45
20250508,103200,68551356,548,548,548,548,900
20250508,103100,68058156,548,549,549,548,601
20250508,103000,67728457,549,547,549,546,2423
20250508,102900,66402783,548,548,548,548,40
20250508,102800,66380863,548,548,548,548,0
20250508,102700,66380863,548,548,548,548,77
20250508,102600,66338667,548,548,548,548,384
20250508,102500,66128235,547,547,547,547,161
20250508,102400,66040168,548,548,548,548,0
20250508,102300,66040168,548,548,548,548,1647
20250508,102200,65137612,548,548,548,548,903
20250508,102100,64642768,548,548,548,548,1
20250508,102000,64642220,549,549,549,549,0
20250508,101900,64642220,549,548,549,548,896
20250508,101800,64150411,549,549,549,549,13
20250508,101700,64143274,549,549,549,546,12525
20250508,101600,57288364,548,549,549,548,494
20250508,101500,57017651,548,548,548,548,0
20250508,101400,57017651,548,548,548,548,117
20250508,101300,56953535,549,549,549,549,17
20250508,101200,56944202,549,549,549,549,0
20250508,101100,56944202,549,549,549,549,3
20250508,101000,56942555,549,549,549,549,0
20250508,100900,56942555,549,549,549,549,267
20250508,100800,56795972,549,549,549,549,1
20250508,100700,56795423,548,548,548,548,24
20250508,100600,56782271,548,549,549,548,102
20250508,100500,56726349,549,550,550,549,513
20250508,100400,56444702,550,549,550,549,178
20250508,100300,56346846,549,548,549,548,91
20250508,100200,56296932,549,550,550,549,16
20250508,100100,56288142,550,550,550,550,23
20250508,100000,56275492,550,550,550,550,114
20250508,095900,56212792,550,550,550,550,2
20250508,095800,56211692,550,550,550,550,118
20250508,095700,56146792,550,549,550,549,4602
20250508,095600,53620200,549,549,549,549,515
20250508,095500,53337465,549,549,549,549,20
20250508,095400,53326485,549,549,549,549,20
20250508,095300,53315505,549,549,549,549,3
20250508,095200,53313858,549,549,549,549,0
20250508,095100,53313858,549,549,549,549,1
20250508,095000,53313309,546,549,549,546,2167
20250508,094900,52127248,549,549,549,549,1741
20250508,094800,51171439,551,551,551,551,1
20250508,094700,51170888,550,551,551,550,5266
20250508,094600,48270827,552,552,552,552,2396
20250508,094500,46948235,552,553,553,552,4855
20250508,094400,44268121,553,553,553,553,12
20250508,094300,44261485,553,553,553,553,22
20250508,094200,44249319,553,552,553,552,309
20250508,094100,44078744,553,553,553,553,0
20250508,094000,44078744,553,553,553,553,1
20250508,093900,44078191,552,552,552,552,71
20250508,093800,44038999,553,552,553,552,4217
20250508,093700,41711214,554,554,554,554,1
20250508,093600,41710660,553,553,553,553,1640
20250508,093500,40803740,554,554,554,554,0
20250508,093400,40803740,554,552,554,552,732
20250508,093300,40399674,553,554,554,553,3001
20250508,093200,38740120,552,555,555,552,2143
20250508,093100,37557006,555,553,555,553,402
20250508,093000,37334696,553,555,555,553,1889
20250508,092900,36287101,555,554,555,554,487
20250508,092800,36017302,555,555,555,555,2
20250508,092700,36016192,556,556,556,556,0
20250508,092600,36016192,556,556,556,556,0
20250508,092500,36016192,556,554,556,554,4930
20250508,092400,33284706,555,555,555,555,1
20250508,092300,33284151,554,554,556,554,3014
20250508,092200,31614158,555,553,555,550,13206
20250508,092100,24303491,554,551,554,551,101
20250508,092000,24247837,551,554,554,551,2499
20250508,091900,22869589,553,553,553,552,2250
20250508,091800,21626006,553,553,553,553,74
20250508,091700,21585084,554,554,554,554,33
20250508,091600,21566802,555,555,555,555,36
20250508,091500,21546822,555,555,555,555,337
20250508,091400,21359787,556,556,556,554,906
20250508,091300,20856127,556,556,557,556,219
20250508,091200,20734362,556,556,557,556,1066
20250508,091100,20141646,556,555,556,555,852
20250508,091000,19667984,555,555,555,555,1128
20250508,090900,19041944,556,551,556,551,24291
20250508,090800,5626832,552,552,552,552,0
20250508,090700,5626832,552,551,552,551,108
20250508,090600,5567323,552,552,552,552,3
20250508,090500,5565667,552,550,552,549,4348
20250508,090400,3168930,550,550,550,550,1192
20250508,090300,2513330,549,549,549,549,927
20250508,090200,2004407,550,549,550,549,1264
20250508,090100,1309957,545,549,549,545,1841
20250508,090000,306532,549,545,549,545,560
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195300 199680132 550 550 550 550 18637
3 20250508 195200 199680132 550 550 550 550 0
4 20250508 195100 199680132 550 550 550 550 0
5 20250508 195000 199680132 550 550 550 550 0
6 20250508 194900 199680132 550 550 550 550 0
7 20250508 194800 199680132 550 550 550 550 0
8 20250508 194700 199680132 550 550 550 550 0
9 20250508 194600 199680132 550 550 550 550 0
10 20250508 194500 199680132 550 550 550 550 0
11 20250508 194400 199680132 550 550 550 550 0
12 20250508 194300 199680132 550 550 550 550 0
13 20250508 194200 199680132 550 550 550 550 0
14 20250508 194100 199680132 550 550 550 550 0
15 20250508 194000 199680132 550 550 550 550 0
16 20250508 193900 199680132 550 550 550 550 0
17 20250508 193800 199680132 550 550 550 550 0
18 20250508 193700 199680132 550 550 550 550 0
19 20250508 193600 199680132 550 550 550 550 0
20 20250508 193500 199680132 550 550 550 550 0
21 20250508 193400 199680132 550 550 550 550 0
22 20250508 193300 199680132 550 550 550 550 0
23 20250508 193200 199680132 550 550 550 550 0
24 20250508 193100 199680132 550 550 550 550 0
25 20250508 193000 199680132 550 550 550 550 0
26 20250508 192900 199680132 550 550 550 550 0
27 20250508 192800 199680132 550 550 550 550 0
28 20250508 192700 199680132 550 550 550 550 0
29 20250508 192600 199680132 550 550 550 550 0
30 20250508 192500 199680132 550 550 550 550 0
31 20250508 192400 199680132 550 550 550 550 0
32 20250508 192300 199680132 550 550 550 550 18637
33 20250508 192200 199680132 550 550 550 550 0
34 20250508 192100 199680132 550 550 550 550 0
35 20250508 192000 199680132 550 550 550 550 0
36 20250508 191900 199680132 550 550 550 550 0
37 20250508 191800 199680132 550 550 550 550 0
38 20250508 191700 199680132 550 550 550 550 0
39 20250508 191600 199680132 550 550 550 550 0
40 20250508 191500 199680132 550 550 550 550 0
41 20250508 191400 199680132 550 550 550 550 0
42 20250508 191300 199680132 550 550 550 550 0
43 20250508 191200 199680132 550 550 550 550 0
44 20250508 191100 199680132 550 550 550 550 0
45 20250508 191000 199680132 550 550 550 550 0
46 20250508 190900 199680132 550 550 550 550 0
47 20250508 190800 199680132 550 550 550 550 0
48 20250508 190700 199680132 550 550 550 550 0
49 20250508 190600 199680132 550 550 550 550 0
50 20250508 190500 199680132 550 550 550 550 0
51 20250508 190400 199680132 550 550 550 550 0
52 20250508 190300 199680132 550 550 550 550 0
53 20250508 190200 199680132 550 550 550 550 0
54 20250508 190100 199680132 550 550 550 550 0
55 20250508 190000 199680132 550 550 550 550 0
56 20250508 185900 199680132 550 550 550 550 0
57 20250508 185800 199680132 550 550 550 550 0
58 20250508 185700 199680132 550 550 550 550 0
59 20250508 185600 199680132 550 550 550 550 0
60 20250508 185500 199680132 550 550 550 550 0
61 20250508 185400 199680132 550 550 550 550 0
62 20250508 185300 199680132 550 550 550 550 18637
63 20250508 185200 199680132 550 550 550 550 0
64 20250508 185100 199680132 550 550 550 550 0
65 20250508 185000 199680132 550 550 550 550 0
66 20250508 184900 199680132 550 550 550 550 0
67 20250508 184800 199680132 550 550 550 550 0
68 20250508 184700 199680132 550 550 550 550 0
69 20250508 184600 199680132 550 550 550 550 0
70 20250508 184500 199680132 550 550 550 550 0
71 20250508 184400 199680132 550 550 550 550 0
72 20250508 184300 199680132 550 550 550 550 0
73 20250508 184200 199680132 550 550 550 550 0
74 20250508 184100 199680132 550 550 550 550 0
75 20250508 184000 199680132 550 550 550 550 0
76 20250508 183900 199680132 550 550 550 550 0
77 20250508 183800 199680132 550 550 550 550 0
78 20250508 183700 199680132 550 550 550 550 0
79 20250508 183600 199680132 550 550 550 550 0
80 20250508 183500 199680132 550 550 550 550 0
81 20250508 183400 199680132 550 550 550 550 0
82 20250508 183300 199680132 550 550 550 550 0
83 20250508 183200 199680132 550 550 550 550 0
84 20250508 183100 199680132 550 550 550 550 0
85 20250508 183000 199680132 550 550 550 550 0
86 20250508 182900 199680132 550 550 550 550 0
87 20250508 182800 199680132 550 550 550 550 0
88 20250508 182700 199680132 550 550 550 550 0
89 20250508 182600 199680132 550 550 550 550 0
90 20250508 182500 199680132 550 550 550 550 0
91 20250508 182400 199680132 550 550 550 550 0
92 20250508 182300 199680132 550 550 550 550 18637
93 20250508 182200 199680132 550 550 550 550 0
94 20250508 182100 199680132 550 550 550 550 0
95 20250508 182000 199680132 550 550 550 550 0
96 20250508 181900 199680132 550 550 550 550 0
97 20250508 181800 199680132 550 550 550 550 0
98 20250508 181700 199680132 550 550 550 550 0
99 20250508 181600 199680132 550 550 550 550 0
100 20250508 181500 199680132 550 550 550 550 0
101 20250508 181400 199680132 550 550 550 550 0
102 20250508 181300 199680132 550 550 550 550 0
103 20250508 181200 199680132 550 550 550 550 0
104 20250508 181100 199680132 550 550 550 550 0
105 20250508 181000 199680132 550 550 550 550 0
106 20250508 180900 199680132 550 550 550 550 0
107 20250508 180800 199680132 550 550 550 550 0
108 20250508 180700 199680132 550 550 550 550 0
109 20250508 180600 199680132 550 550 550 550 0
110 20250508 180500 199680132 550 550 550 550 0
111 20250508 180400 199680132 550 550 550 550 0
112 20250508 180300 199680132 550 550 550 550 0
113 20250508 180200 199680132 550 550 550 550 0
114 20250508 180100 199680132 550 550 550 550 0
115 20250508 180000 199680132 550 550 550 550 0
116 20250508 175900 199680132 550 550 550 550 0
117 20250508 175800 199680132 550 550 550 550 0
118 20250508 175700 199680132 550 550 550 550 0
119 20250508 175600 199680132 550 550 550 550 0
120 20250508 175500 199680132 550 550 550 550 0
121 20250508 175400 199680132 550 550 550 550 0
122 20250508 175300 199680132 550 550 550 550 18637
123 20250508 175200 199680132 550 550 550 550 0
124 20250508 175100 199680132 550 550 550 550 0
125 20250508 175000 199680132 550 550 550 550 0
126 20250508 174900 199680132 550 550 550 550 0
127 20250508 174800 199680132 550 550 550 550 0
128 20250508 174700 199680132 550 550 550 550 0
129 20250508 174600 199680132 550 550 550 550 0
130 20250508 174500 199680132 550 550 550 550 0
131 20250508 174400 199680132 550 550 550 550 0
132 20250508 174300 199680132 550 550 550 550 0
133 20250508 174200 199680132 550 550 550 550 0
134 20250508 174100 199680132 550 550 550 550 0
135 20250508 174000 199680132 550 550 550 550 0
136 20250508 173900 199680132 550 550 550 550 0
137 20250508 173800 199680132 550 550 550 550 0
138 20250508 173700 199680132 550 550 550 550 0
139 20250508 173600 199680132 550 550 550 550 0
140 20250508 173500 199680132 550 550 550 550 0
141 20250508 173400 199680132 550 550 550 550 0
142 20250508 173300 199680132 550 550 550 550 0
143 20250508 173200 199680132 550 550 550 550 0
144 20250508 173100 199680132 550 550 550 550 0
145 20250508 173000 199680132 550 550 550 550 0
146 20250508 172900 199680132 550 550 550 550 0
147 20250508 172800 199680132 550 550 550 550 0
148 20250508 172700 199680132 550 550 550 550 0
149 20250508 172600 199680132 550 550 550 550 0
150 20250508 172500 199680132 550 550 550 550 0
151 20250508 172400 199680132 550 550 550 550 0
152 20250508 172300 199680132 550 550 550 550 18637
153 20250508 172200 199680132 550 550 550 550 0
154 20250508 172100 199680132 550 550 550 550 0
155 20250508 172000 199680132 550 550 550 550 0
156 20250508 171900 199680132 550 550 550 550 0
157 20250508 171800 199680132 550 550 550 550 0
158 20250508 171700 199680132 550 550 550 550 0
159 20250508 171600 199680132 550 550 550 550 0
160 20250508 171500 199680132 550 550 550 550 0
161 20250508 171400 199680132 550 550 550 550 0
162 20250508 171300 199680132 550 550 550 550 0
163 20250508 171200 199680132 550 550 550 550 0
164 20250508 171100 199680132 550 550 550 550 0
165 20250508 171000 199680132 550 550 550 550 0
166 20250508 170900 199680132 550 550 550 550 0
167 20250508 170800 199680132 550 550 550 550 0
168 20250508 170700 199680132 550 550 550 550 0
169 20250508 170600 199680132 550 550 550 550 0
170 20250508 170500 199680132 550 550 550 550 0
171 20250508 170400 199680132 550 550 550 550 0
172 20250508 170300 199680132 550 550 550 550 0
173 20250508 170200 199680132 550 550 550 550 0
174 20250508 170100 199680132 550 550 550 550 0
175 20250508 170000 199680132 550 550 550 550 0
176 20250508 165900 199680132 550 550 550 550 0
177 20250508 165800 199680132 550 550 550 550 0
178 20250508 165700 199680132 550 550 550 550 0
179 20250508 165600 199680132 550 550 550 550 0
180 20250508 165500 199680132 550 550 550 550 0
181 20250508 165400 199680132 550 550 550 550 0
182 20250508 165300 199680132 550 550 550 550 18637
183 20250508 165200 199680132 550 550 550 550 0
184 20250508 165100 199680132 550 550 550 550 0
185 20250508 165000 199680132 550 550 550 550 0
186 20250508 164900 199680132 550 550 550 550 0
187 20250508 164800 199680132 550 550 550 550 0
188 20250508 164700 199680132 550 550 550 550 0
189 20250508 164600 199680132 550 550 550 550 0
190 20250508 164500 199680132 550 550 550 550 0
191 20250508 164400 199680132 550 550 550 550 0
192 20250508 164300 199680132 550 550 550 550 0
193 20250508 164200 199680132 550 550 550 550 0
194 20250508 164100 199680132 550 550 550 550 0
195 20250508 164000 199680132 550 550 550 550 0
196 20250508 163900 199680132 550 550 550 550 0
197 20250508 163800 199680132 550 550 550 550 0
198 20250508 163700 199680132 550 550 550 550 0
199 20250508 163600 199680132 550 550 550 550 0
200 20250508 163500 199680132 550 550 550 550 0
201 20250508 163400 199680132 550 550 550 550 0
202 20250508 163300 199680132 550 550 550 550 0
203 20250508 163200 199680132 550 550 550 550 0
204 20250508 163100 199680132 550 550 550 550 0
205 20250508 163000 199680132 550 550 550 550 0
206 20250508 162900 199680132 550 550 550 550 0
207 20250508 162800 199680132 550 550 550 550 0
208 20250508 162700 199680132 550 550 550 550 0
209 20250508 162600 199680132 550 550 550 550 0
210 20250508 162500 199680132 550 550 550 550 0
211 20250508 162400 199680132 550 550 550 550 0
212 20250508 162300 199680132 550 550 550 550 18637
213 20250508 162200 199680132 550 550 550 550 0
214 20250508 162100 199680132 550 550 550 550 0
215 20250508 162000 199680132 550 550 550 550 0
216 20250508 161900 199680132 550 550 550 550 0
217 20250508 161800 199680132 550 550 550 550 0
218 20250508 161700 199680132 550 550 550 550 0
219 20250508 161600 199680132 550 550 550 550 0
220 20250508 161500 199680132 550 550 550 550 0
221 20250508 161400 199680132 550 550 550 550 0
222 20250508 161300 199680132 550 550 550 550 0
223 20250508 161200 199680132 550 550 550 550 0
224 20250508 161100 199680132 550 550 550 550 0
225 20250508 161000 199680132 550 550 550 550 0
226 20250508 160900 199680132 550 550 550 550 0
227 20250508 160800 199680132 550 550 550 550 0
228 20250508 160700 199680132 550 550 550 550 0
229 20250508 160600 199680132 550 550 550 550 0
230 20250508 160500 199680132 550 550 550 550 0
231 20250508 160400 199680132 550 550 550 550 0
232 20250508 160300 199680132 550 550 550 550 0
233 20250508 160200 199680132 550 550 550 550 0
234 20250508 160100 199680132 550 550 550 550 0
235 20250508 160000 199680132 550 550 550 550 0
236 20250508 155900 199680132 550 550 550 550 0
237 20250508 155800 199680132 550 550 550 550 0
238 20250508 155700 199680132 550 550 550 550 0
239 20250508 155600 199680132 550 550 550 550 0
240 20250508 155500 199680132 550 550 550 550 0
241 20250508 155400 199680132 550 550 550 550 0
242 20250508 155300 199680132 550 550 550 550 18637
243 20250508 155200 199680132 550 550 550 550 0
244 20250508 155100 199680132 550 550 550 550 0
245 20250508 155000 199680132 550 550 550 550 0
246 20250508 154900 199680132 550 550 550 550 0
247 20250508 154800 199680132 550 550 550 550 0
248 20250508 154700 199680132 550 550 550 550 0
249 20250508 154600 199680132 550 550 550 550 0
250 20250508 154500 199680132 550 550 550 550 0
251 20250508 154400 199680132 550 550 550 550 0
252 20250508 154300 199680132 550 550 550 550 0
253 20250508 154200 199680132 550 550 550 550 0
254 20250508 154100 199680132 550 550 550 550 0
255 20250508 154000 199680132 550 550 550 550 0
256 20250508 153900 199680132 550 550 550 550 0
257 20250508 153800 199680132 550 550 550 550 0
258 20250508 153700 199680132 550 550 550 550 0
259 20250508 153600 199680132 550 550 550 550 0
260 20250508 153500 199680132 550 550 550 550 0
261 20250508 153400 199680132 550 550 550 550 0
262 20250508 153300 199680132 550 550 550 550 0
263 20250508 153200 199680132 550 550 550 550 0
264 20250508 153100 199680132 550 550 550 550 0
265 20250508 153000 199680132 550 550 550 550 18637
266 20250508 152900 189429782 547 547 547 547 0
267 20250508 152800 189429782 547 547 547 547 0
268 20250508 152700 189429782 547 547 547 547 0
269 20250508 152600 189429782 547 547 547 547 0
270 20250508 152500 189429782 547 547 547 547 0
271 20250508 152400 189429782 547 547 547 547 0
272 20250508 152300 189429782 547 547 547 547 0
273 20250508 152200 189429782 547 547 547 547 0
274 20250508 152100 189429782 547 547 547 547 0
275 20250508 152000 189429782 547 547 547 547 0
276 20250508 151900 189429782 547 548 548 547 773
277 20250508 151800 189006444 548 548 548 548 739
278 20250508 151700 188601472 547 547 547 545 3865
279 20250508 151600 186489493 547 547 547 545 45
280 20250508 151500 186464964 547 544 547 544 11731
281 20250508 151400 180080825 545 544 545 544 1736
282 20250508 151300 179135965 545 545 545 545 801
283 20250508 151200 178699420 545 545 545 545 1234
284 20250508 151100 178026890 545 545 545 545 1576
285 20250508 151000 177167970 544 544 544 544 0
286 20250508 150900 177167970 544 545 545 544 8910
287 20250508 150800 172319410 544 545 545 544 2576
288 20250508 150700 170917490 545 545 545 545 2494
289 20250508 150600 169558260 545 545 545 545 1927
290 20250508 150500 168508045 545 545 545 544 881
291 20250508 150400 168027901 545 545 545 545 4037
292 20250508 150300 165827736 545 545 545 545 0
293 20250508 150200 165827736 545 545 545 545 1441
294 20250508 150100 165042391 545 545 545 545 1
295 20250508 150000 165041846 545 545 545 545 1001
296 20250508 145900 164496301 545 545 545 545 0
297 20250508 145800 164496301 545 544 545 544 645
298 20250508 145700 164144957 545 545 545 545 1
299 20250508 145600 164144412 545 545 545 545 969
300 20250508 145500 163616307 545 545 545 544 16074
301 20250508 145400 154865977 545 545 545 544 2902
302 20250508 145300 153284388 545 545 545 545 100
303 20250508 145200 153229888 545 545 545 545 670
304 20250508 145100 152864738 545 545 545 545 2338
305 20250508 145000 151590528 545 545 545 544 6232
306 20250508 144900 148194124 546 546 546 546 9
307 20250508 144800 148189210 545 545 546 545 193
308 20250508 144700 148084023 546 546 546 546 5
309 20250508 144600 148081293 545 546 546 545 3634
310 20250508 144500 146097134 546 545 546 545 5760
311 20250508 144400 142955894 545 545 545 545 0
312 20250508 144300 142955894 545 545 545 545 0
313 20250508 144200 142955894 545 545 545 545 0
314 20250508 144100 142955894 545 545 545 545 4
315 20250508 144000 142953714 544 544 545 544 2999
316 20250508 143900 141322257 545 545 545 545 0
317 20250508 143800 141322257 545 545 545 545 2905
318 20250508 143700 139739032 545 545 545 545 971
319 20250508 143600 139209837 545 544 545 544 6003
320 20250508 143500 135941807 545 545 545 545 10
321 20250508 143400 135936357 544 544 545 544 20
322 20250508 143300 135925476 545 545 545 545 0
323 20250508 143200 135925476 545 545 545 545 0
324 20250508 143100 135925476 545 545 545 545 1
325 20250508 143000 135924931 545 545 545 545 889
326 20250508 142900 135440426 545 545 545 545 0
327 20250508 142800 135440426 545 545 545 545 10
328 20250508 142700 135434976 544 545 545 544 36
329 20250508 142600 135415391 545 545 545 545 0
330 20250508 142500 135415391 545 545 545 545 6
331 20250508 142400 135412121 545 545 545 545 111
332 20250508 142300 135351626 544 545 545 544 810
333 20250508 142200 134910976 544 544 544 544 3000
334 20250508 142100 133278976 545 545 545 545 798
335 20250508 142000 132844066 545 545 545 545 0
336 20250508 141900 132844066 545 545 545 545 0
337 20250508 141800 132844066 545 544 545 544 260
338 20250508 141700 132702616 544 544 544 544 1430
339 20250508 141600 131924696 544 544 544 544 1821
340 20250508 141500 130934072 544 544 544 544 500
341 20250508 141400 130662072 545 545 545 545 0
342 20250508 141300 130662072 545 545 545 545 428
343 20250508 141200 130428812 545 545 545 545 0
344 20250508 141100 130428812 545 545 545 545 0
345 20250508 141000 130428812 545 545 545 545 0
346 20250508 140900 130428812 545 544 545 544 1587
347 20250508 140800 129564462 545 545 545 545 337
348 20250508 140700 129380797 545 545 545 545 0
349 20250508 140600 129380797 545 545 545 545 0
350 20250508 140500 129380797 545 545 545 545 993
351 20250508 140400 128839612 545 545 545 545 1500
352 20250508 140300 128022112 545 545 545 544 157
353 20250508 140200 127936550 545 545 545 545 642
354 20250508 140100 127586660 545 545 545 545 0
355 20250508 140000 127586660 545 545 545 545 794
356 20250508 135900 127153930 545 545 545 545 4582
357 20250508 135800 124656740 545 545 545 545 0
358 20250508 135700 124656740 545 545 545 545 26
359 20250508 135600 124642570 545 545 545 545 87
360 20250508 135500 124595155 545 545 545 545 0
361 20250508 135400 124595155 545 545 545 545 1
362 20250508 135300 124594610 543 543 543 543 0
363 20250508 135200 124594610 543 543 543 543 22
364 20250508 135100 124582664 545 545 545 545 0
365 20250508 135000 124582664 545 543 545 543 88
366 20250508 134900 124534878 545 545 545 545 0
367 20250508 134800 124534878 545 545 545 545 0
368 20250508 134700 124534878 545 545 545 545 0
369 20250508 134600 124534878 545 545 545 545 1
370 20250508 134500 124534333 544 544 544 544 383
371 20250508 134400 124325981 542 542 542 542 0
372 20250508 134300 124325981 542 542 542 542 10
373 20250508 134200 124320561 544 544 544 544 0
374 20250508 134100 124320561 544 544 544 544 0
375 20250508 134000 124320561 544 544 544 544 0
376 20250508 133900 124320561 544 544 544 544 0
377 20250508 133800 124320561 544 543 544 543 3010
378 20250508 133700 122686130 543 543 543 543 0
379 20250508 133600 122686130 543 543 543 543 100
380 20250508 133500 122631830 543 543 543 543 3
381 20250508 133400 122630201 543 543 543 543 200
382 20250508 133300 122521601 543 543 543 543 0
383 20250508 133200 122521601 543 543 543 543 0
384 20250508 133100 122521601 543 543 543 543 0
385 20250508 133000 122521601 543 543 543 542 2270
386 20250508 132900 121291236 544 543 544 543 802
387 20250508 132800 120855749 544 544 544 544 1000
388 20250508 132700 120311749 544 544 544 544 0
389 20250508 132600 120311749 544 544 544 544 0
390 20250508 132500 120311749 544 544 544 544 0
391 20250508 132400 120311749 544 544 544 544 0
392 20250508 132300 120311749 544 544 544 544 53
393 20250508 132200 120282917 545 545 545 545 0
394 20250508 132100 120282917 545 544 545 544 4
395 20250508 132000 120280740 544 545 545 542 3241
396 20250508 131900 118521285 543 545 545 543 5001
397 20250508 131800 115803046 544 544 544 544 1120
398 20250508 131700 115193766 545 544 545 544 601
399 20250508 131600 114866821 545 545 545 545 0
400 20250508 131500 114866821 545 545 545 545 0
401 20250508 131400 114866821 545 545 545 545 0
402 20250508 131300 114866821 545 545 545 545 0
403 20250508 131200 114866821 545 545 545 545 0
404 20250508 131100 114866821 545 545 545 545 1
405 20250508 131000 114866276 544 544 544 544 0
406 20250508 130900 114866276 544 545 545 544 12
407 20250508 130800 114859747 545 545 545 545 0
408 20250508 130700 114859747 545 545 545 545 0
409 20250508 130600 114859747 545 545 545 545 0
410 20250508 130500 114859747 545 545 545 545 641
411 20250508 130400 114510402 545 545 545 545 0
412 20250508 130300 114510402 545 545 545 545 0
413 20250508 130200 114510402 545 545 545 545 0
414 20250508 130100 114510402 545 544 545 543 801
415 20250508 130000 114075357 544 544 544 544 0
416 20250508 125900 114075357 544 544 544 544 0
417 20250508 125800 114075357 544 544 544 544 6
418 20250508 125700 114072093 544 544 544 544 700
419 20250508 125600 113691293 544 544 544 544 4
420 20250508 125500 113689117 544 544 544 544 744
421 20250508 125400 113284381 544 544 544 544 1705
422 20250508 125300 112356861 544 544 544 544 161
423 20250508 125200 112269277 544 544 544 544 0
424 20250508 125100 112269277 544 544 544 544 1000
425 20250508 125000 111725277 544 544 544 544 1004
426 20250508 124900 111179101 544 544 544 544 1
427 20250508 124800 111178557 544 544 544 544 0
428 20250508 124700 111178557 544 544 544 544 0
429 20250508 124600 111178557 544 544 544 544 0
430 20250508 124500 111178557 544 544 544 544 1
431 20250508 124400 111178013 544 544 544 544 299
432 20250508 124300 111015357 544 544 544 544 0
433 20250508 124200 111015357 544 544 544 544 0
434 20250508 124100 111015357 544 544 544 544 710
435 20250508 124000 110629117 543 544 544 543 1298
436 20250508 123900 109924223 544 544 544 544 0
437 20250508 123800 109924223 544 544 544 544 0
438 20250508 123700 109924223 544 544 544 544 2
439 20250508 123600 109923135 544 544 544 544 0
440 20250508 123500 109923135 544 544 544 544 0
441 20250508 123400 109923135 544 544 544 544 87
442 20250508 123300 109875807 544 544 544 544 0
443 20250508 123200 109875807 544 544 544 544 7
444 20250508 123100 109871999 544 544 544 544 1
445 20250508 123000 109871455 544 544 544 544 0
446 20250508 122900 109871455 544 544 544 544 0
447 20250508 122800 109871455 544 544 544 544 35
448 20250508 122700 109852415 544 543 544 543 130
449 20250508 122600 109781696 543 543 543 543 1000
450 20250508 122500 109238696 544 544 544 544 0
451 20250508 122400 109238696 544 544 544 544 87
452 20250508 122300 109191368 544 544 544 544 0
453 20250508 122200 109191368 544 544 544 544 100
454 20250508 122100 109136968 544 544 544 544 0
455 20250508 122000 109136968 544 544 544 544 1
456 20250508 121900 109136424 543 543 543 543 3264
457 20250508 121800 107364072 543 543 543 543 3100
458 20250508 121700 105680772 543 543 543 543 3198
459 20250508 121600 103944258 544 543 544 541 13199
460 20250508 121500 96794215 545 545 545 545 0
461 20250508 121400 96794215 545 545 545 545 1
462 20250508 121300 96793670 545 545 545 545 469
463 20250508 121200 96538065 545 545 545 545 0
464 20250508 121100 96538065 545 545 545 545 0
465 20250508 121000 96538065 545 545 545 545 0
466 20250508 120900 96538065 545 545 545 545 0
467 20250508 120800 96538065 545 545 545 545 1
468 20250508 120700 96537520 543 543 543 543 104
469 20250508 120600 96481048 545 545 545 545 0
470 20250508 120500 96481048 545 545 545 545 0
471 20250508 120400 96481048 545 545 545 545 0
472 20250508 120300 96481048 545 545 545 545 0
473 20250508 120200 96481048 545 545 545 545 0
474 20250508 120100 96481048 545 545 545 545 0
475 20250508 120000 96481048 545 545 545 545 0
476 20250508 115900 96481048 545 545 545 543 702
477 20250508 115800 96099858 545 545 545 545 0
478 20250508 115700 96099858 545 545 545 545 0
479 20250508 115600 96099858 545 545 545 545 0
480 20250508 115500 96099858 545 545 545 545 0
481 20250508 115400 96099858 545 545 545 545 93
482 20250508 115300 96049173 545 545 545 545 0
483 20250508 115200 96049173 545 545 545 545 0
484 20250508 115100 96049173 545 545 545 545 0
485 20250508 115000 96049173 545 545 545 545 259
486 20250508 114900 95908018 545 545 545 545 0
487 20250508 114800 95908018 545 545 545 543 602
488 20250508 114700 95581128 544 544 545 544 111
489 20250508 114600 95520743 544 543 544 543 1142
490 20250508 114500 94899637 543 543 543 543 59
491 20250508 114400 94867600 545 545 545 545 0
492 20250508 114300 94867600 545 545 545 545 10000
493 20250508 114200 89417600 545 545 545 545 0
494 20250508 114100 89417600 545 545 545 545 293
495 20250508 114000 89257915 545 545 545 545 0
496 20250508 113900 89257915 545 545 545 545 36
497 20250508 113800 89238295 545 545 545 545 0
498 20250508 113700 89238295 545 545 545 545 0
499 20250508 113600 89238295 545 545 545 545 1321
500 20250508 113500 88518350 544 544 544 542 251
501 20250508 113400 88382200 544 544 544 544 0
502 20250508 113300 88382200 544 544 544 544 700
503 20250508 113200 88001400 545 545 545 545 0
504 20250508 113100 88001400 545 545 545 545 132
505 20250508 113000 87929460 545 545 545 545 0
506 20250508 112900 87929460 545 545 545 545 1
507 20250508 112800 87928915 542 545 545 542 957
508 20250508 112700 87410218 544 544 544 544 0
509 20250508 112600 87410218 544 544 544 544 5
510 20250508 112500 87407498 545 545 545 545 0
511 20250508 112400 87407498 545 545 545 545 4
512 20250508 112300 87405318 545 545 545 545 1
513 20250508 112200 87404773 545 542 545 541 6001
514 20250508 112100 84157873 542 542 542 542 23
515 20250508 112000 84145407 542 542 542 542 2400
516 20250508 111900 82844607 545 543 545 543 840
517 20250508 111800 82388485 542 542 542 542 0
518 20250508 111700 82388485 542 542 542 542 0
519 20250508 111600 82388485 542 542 542 542 709
520 20250508 111500 82004207 543 543 543 543 0
521 20250508 111400 82004207 543 543 543 543 0
522 20250508 111300 82004207 543 543 543 543 0
523 20250508 111200 82004207 543 543 543 543 0
524 20250508 111100 82004207 543 543 543 543 317
525 20250508 111000 81832076 542 545 545 542 6080
526 20250508 110900 78534474 545 545 545 545 0
527 20250508 110800 78534474 545 545 545 545 6
528 20250508 110700 78531204 545 545 545 545 0
529 20250508 110600 78531204 545 545 545 545 5
530 20250508 110500 78528479 544 544 544 544 1011
531 20250508 110400 77978495 545 545 545 545 0
532 20250508 110300 77978495 545 545 545 545 0
533 20250508 110200 77978495 545 545 545 545 0
534 20250508 110100 77978495 545 545 545 545 0
535 20250508 110000 77978495 545 545 545 544 747
536 20250508 105900 77571947 545 545 545 545 89
537 20250508 105800 77523442 545 544 545 544 4
538 20250508 105700 77521265 545 545 545 545 1
539 20250508 105600 77520720 544 544 544 544 9
540 20250508 105500 77515824 544 544 544 544 169
541 20250508 105400 77423888 545 545 545 545 7
542 20250508 105300 77420073 545 544 545 544 987
543 20250508 105200 76882188 545 545 545 545 111
544 20250508 105100 76821693 545 545 545 545 0
545 20250508 105000 76821693 545 545 545 545 2
546 20250508 104900 76820603 545 544 545 544 313
547 20250508 104800 76650318 545 545 545 545 0
548 20250508 104700 76650318 545 545 545 545 1093
549 20250508 104600 76054633 545 545 545 545 0
550 20250508 104500 76054633 545 544 545 544 927
551 20250508 104400 75550018 545 545 545 545 50
552 20250508 104300 75522768 545 545 545 545 200
553 20250508 104200 75413768 545 546 546 545 1024
554 20250508 104100 74855457 546 546 546 546 279
555 20250508 104000 74703123 545 545 545 545 3000
556 20250508 103900 73068123 547 547 547 547 1
557 20250508 103800 73067576 546 546 546 546 5001
558 20250508 103700 70337030 546 547 547 546 165
559 20250508 103600 70246776 546 546 546 546 43
560 20250508 103500 70223298 546 546 546 546 3017
561 20250508 103400 68576016 548 548 548 548 0
562 20250508 103300 68576016 548 548 548 548 45
563 20250508 103200 68551356 548 548 548 548 900
564 20250508 103100 68058156 548 549 549 548 601
565 20250508 103000 67728457 549 547 549 546 2423
566 20250508 102900 66402783 548 548 548 548 40
567 20250508 102800 66380863 548 548 548 548 0
568 20250508 102700 66380863 548 548 548 548 77
569 20250508 102600 66338667 548 548 548 548 384
570 20250508 102500 66128235 547 547 547 547 161
571 20250508 102400 66040168 548 548 548 548 0
572 20250508 102300 66040168 548 548 548 548 1647
573 20250508 102200 65137612 548 548 548 548 903
574 20250508 102100 64642768 548 548 548 548 1
575 20250508 102000 64642220 549 549 549 549 0
576 20250508 101900 64642220 549 548 549 548 896
577 20250508 101800 64150411 549 549 549 549 13
578 20250508 101700 64143274 549 549 549 546 12525
579 20250508 101600 57288364 548 549 549 548 494
580 20250508 101500 57017651 548 548 548 548 0
581 20250508 101400 57017651 548 548 548 548 117
582 20250508 101300 56953535 549 549 549 549 17
583 20250508 101200 56944202 549 549 549 549 0
584 20250508 101100 56944202 549 549 549 549 3
585 20250508 101000 56942555 549 549 549 549 0
586 20250508 100900 56942555 549 549 549 549 267
587 20250508 100800 56795972 549 549 549 549 1
588 20250508 100700 56795423 548 548 548 548 24
589 20250508 100600 56782271 548 549 549 548 102
590 20250508 100500 56726349 549 550 550 549 513
591 20250508 100400 56444702 550 549 550 549 178
592 20250508 100300 56346846 549 548 549 548 91
593 20250508 100200 56296932 549 550 550 549 16
594 20250508 100100 56288142 550 550 550 550 23
595 20250508 100000 56275492 550 550 550 550 114
596 20250508 095900 56212792 550 550 550 550 2
597 20250508 095800 56211692 550 550 550 550 118
598 20250508 095700 56146792 550 549 550 549 4602
599 20250508 095600 53620200 549 549 549 549 515
600 20250508 095500 53337465 549 549 549 549 20
601 20250508 095400 53326485 549 549 549 549 20
602 20250508 095300 53315505 549 549 549 549 3
603 20250508 095200 53313858 549 549 549 549 0
604 20250508 095100 53313858 549 549 549 549 1
605 20250508 095000 53313309 546 549 549 546 2167
606 20250508 094900 52127248 549 549 549 549 1741
607 20250508 094800 51171439 551 551 551 551 1
608 20250508 094700 51170888 550 551 551 550 5266
609 20250508 094600 48270827 552 552 552 552 2396
610 20250508 094500 46948235 552 553 553 552 4855
611 20250508 094400 44268121 553 553 553 553 12
612 20250508 094300 44261485 553 553 553 553 22
613 20250508 094200 44249319 553 552 553 552 309
614 20250508 094100 44078744 553 553 553 553 0
615 20250508 094000 44078744 553 553 553 553 1
616 20250508 093900 44078191 552 552 552 552 71
617 20250508 093800 44038999 553 552 553 552 4217
618 20250508 093700 41711214 554 554 554 554 1
619 20250508 093600 41710660 553 553 553 553 1640
620 20250508 093500 40803740 554 554 554 554 0
621 20250508 093400 40803740 554 552 554 552 732
622 20250508 093300 40399674 553 554 554 553 3001
623 20250508 093200 38740120 552 555 555 552 2143
624 20250508 093100 37557006 555 553 555 553 402
625 20250508 093000 37334696 553 555 555 553 1889
626 20250508 092900 36287101 555 554 555 554 487
627 20250508 092800 36017302 555 555 555 555 2
628 20250508 092700 36016192 556 556 556 556 0
629 20250508 092600 36016192 556 556 556 556 0
630 20250508 092500 36016192 556 554 556 554 4930
631 20250508 092400 33284706 555 555 555 555 1
632 20250508 092300 33284151 554 554 556 554 3014
633 20250508 092200 31614158 555 553 555 550 13206
634 20250508 092100 24303491 554 551 554 551 101
635 20250508 092000 24247837 551 554 554 551 2499
636 20250508 091900 22869589 553 553 553 552 2250
637 20250508 091800 21626006 553 553 553 553 74
638 20250508 091700 21585084 554 554 554 554 33
639 20250508 091600 21566802 555 555 555 555 36
640 20250508 091500 21546822 555 555 555 555 337
641 20250508 091400 21359787 556 556 556 554 906
642 20250508 091300 20856127 556 556 557 556 219
643 20250508 091200 20734362 556 556 557 556 1066
644 20250508 091100 20141646 556 555 556 555 852
645 20250508 091000 19667984 555 555 555 555 1128
646 20250508 090900 19041944 556 551 556 551 24291
647 20250508 090800 5626832 552 552 552 552 0
648 20250508 090700 5626832 552 551 552 551 108
649 20250508 090600 5567323 552 552 552 552 3
650 20250508 090500 5565667 552 550 552 549 4348
651 20250508 090400 3168930 550 550 550 550 1192
652 20250508 090300 2513330 549 549 549 549 927
653 20250508 090200 2004407 550 549 550 549 1264
654 20250508 090100 1309957 545 549 549 545 1841
655 20250508 090000 306532 549 545 549 545 560