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

659
104040/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195700,78177676,907,907,907,907,4816
20250508,195600,78177676,907,907,907,907,0
20250508,195500,78177676,907,907,907,907,0
20250508,195400,78177676,907,907,907,907,0
20250508,195300,78177676,907,907,907,907,0
20250508,195200,78177676,907,907,907,907,0
20250508,195100,78177676,907,907,907,907,0
20250508,195000,78177676,907,907,907,907,0
20250508,194900,78177676,907,907,907,907,0
20250508,194800,78177676,907,907,907,907,0
20250508,194700,78177676,907,907,907,907,0
20250508,194600,78177676,907,907,907,907,0
20250508,194500,78177676,907,907,907,907,0
20250508,194400,78177676,907,907,907,907,0
20250508,194300,78177676,907,907,907,907,0
20250508,194200,78177676,907,907,907,907,0
20250508,194100,78177676,907,907,907,907,0
20250508,194000,78177676,907,907,907,907,0
20250508,193900,78177676,907,907,907,907,0
20250508,193800,78177676,907,907,907,907,0
20250508,193700,78177676,907,907,907,907,0
20250508,193600,78177676,907,907,907,907,0
20250508,193500,78177676,907,907,907,907,0
20250508,193400,78177676,907,907,907,907,0
20250508,193300,78177676,907,907,907,907,0
20250508,193200,78177676,907,907,907,907,0
20250508,193100,78177676,907,907,907,907,0
20250508,193000,78177676,907,907,907,907,0
20250508,192900,78177676,907,907,907,907,0
20250508,192800,78177676,907,907,907,907,0
20250508,192700,78177676,907,907,907,907,4816
20250508,192600,78177676,907,907,907,907,0
20250508,192500,78177676,907,907,907,907,0
20250508,192400,78177676,907,907,907,907,0
20250508,192300,78177676,907,907,907,907,0
20250508,192200,78177676,907,907,907,907,0
20250508,192100,78177676,907,907,907,907,0
20250508,192000,78177676,907,907,907,907,0
20250508,191900,78177676,907,907,907,907,0
20250508,191800,78177676,907,907,907,907,0
20250508,191700,78177676,907,907,907,907,0
20250508,191600,78177676,907,907,907,907,0
20250508,191500,78177676,907,907,907,907,0
20250508,191400,78177676,907,907,907,907,0
20250508,191300,78177676,907,907,907,907,0
20250508,191200,78177676,907,907,907,907,0
20250508,191100,78177676,907,907,907,907,0
20250508,191000,78177676,907,907,907,907,0
20250508,190900,78177676,907,907,907,907,0
20250508,190800,78177676,907,907,907,907,0
20250508,190700,78177676,907,907,907,907,0
20250508,190600,78177676,907,907,907,907,0
20250508,190500,78177676,907,907,907,907,0
20250508,190400,78177676,907,907,907,907,0
20250508,190300,78177676,907,907,907,907,0
20250508,190200,78177676,907,907,907,907,0
20250508,190100,78177676,907,907,907,907,0
20250508,190000,78177676,907,907,907,907,0
20250508,185900,78177676,907,907,907,907,0
20250508,185800,78177676,907,907,907,907,0
20250508,185700,78177676,907,907,907,907,4816
20250508,185600,78177676,907,907,907,907,0
20250508,185500,78177676,907,907,907,907,0
20250508,185400,78177676,907,907,907,907,0
20250508,185300,78177676,907,907,907,907,0
20250508,185200,78177676,907,907,907,907,0
20250508,185100,78177676,907,907,907,907,0
20250508,185000,78177676,907,907,907,907,0
20250508,184900,78177676,907,907,907,907,0
20250508,184800,78177676,907,907,907,907,0
20250508,184700,78177676,907,907,907,907,0
20250508,184600,78177676,907,907,907,907,0
20250508,184500,78177676,907,907,907,907,0
20250508,184400,78177676,907,907,907,907,0
20250508,184300,78177676,907,907,907,907,0
20250508,184200,78177676,907,907,907,907,0
20250508,184100,78177676,907,907,907,907,0
20250508,184000,78177676,907,907,907,907,0
20250508,183900,78177676,907,907,907,907,0
20250508,183800,78177676,907,907,907,907,0
20250508,183700,78177676,907,907,907,907,0
20250508,183600,78177676,907,907,907,907,0
20250508,183500,78177676,907,907,907,907,0
20250508,183400,78177676,907,907,907,907,0
20250508,183300,78177676,907,907,907,907,0
20250508,183200,78177676,907,907,907,907,0
20250508,183100,78177676,907,907,907,907,0
20250508,183000,78177676,907,907,907,907,0
20250508,182900,78177676,907,907,907,907,0
20250508,182800,78177676,907,907,907,907,0
20250508,182700,78177676,907,907,907,907,4816
20250508,182600,78177676,907,907,907,907,0
20250508,182500,78177676,907,907,907,907,0
20250508,182400,78177676,907,907,907,907,0
20250508,182300,78177676,907,907,907,907,0
20250508,182200,78177676,907,907,907,907,0
20250508,182100,78177676,907,907,907,907,0
20250508,182000,78177676,907,907,907,907,0
20250508,181900,78177676,907,907,907,907,0
20250508,181800,78177676,907,907,907,907,0
20250508,181700,78177676,907,907,907,907,0
20250508,181600,78177676,907,907,907,907,0
20250508,181500,78177676,907,907,907,907,0
20250508,181400,78177676,907,907,907,907,0
20250508,181300,78177676,907,907,907,907,0
20250508,181200,78177676,907,907,907,907,0
20250508,181100,78177676,907,907,907,907,0
20250508,181000,78177676,907,907,907,907,0
20250508,180900,78177676,907,907,907,907,0
20250508,180800,78177676,907,907,907,907,0
20250508,180700,78177676,907,907,907,907,0
20250508,180600,78177676,907,907,907,907,0
20250508,180500,78177676,907,907,907,907,0
20250508,180400,78177676,907,907,907,907,0
20250508,180300,78177676,907,907,907,907,0
20250508,180200,78177676,907,907,907,907,0
20250508,180100,78177676,907,907,907,907,0
20250508,180000,78177676,907,907,907,907,0
20250508,175900,78177676,907,907,907,907,0
20250508,175800,78177676,907,907,907,907,0
20250508,175700,78177676,907,907,907,907,4816
20250508,175600,78177676,907,907,907,907,0
20250508,175500,78177676,907,907,907,907,0
20250508,175400,78177676,907,907,907,907,0
20250508,175300,78177676,907,907,907,907,0
20250508,175200,78177676,907,907,907,907,0
20250508,175100,78177676,907,907,907,907,0
20250508,175000,78177676,907,907,907,907,0
20250508,174900,78177676,907,907,907,907,0
20250508,174800,78177676,907,907,907,907,0
20250508,174700,78177676,907,907,907,907,0
20250508,174600,78177676,907,907,907,907,0
20250508,174500,78177676,907,907,907,907,0
20250508,174400,78177676,907,907,907,907,0
20250508,174300,78177676,907,907,907,907,0
20250508,174200,78177676,907,907,907,907,0
20250508,174100,78177676,907,907,907,907,0
20250508,174000,78177676,907,907,907,907,0
20250508,173900,78177676,907,907,907,907,0
20250508,173800,78177676,907,907,907,907,0
20250508,173700,78177676,907,907,907,907,0
20250508,173600,78177676,907,907,907,907,0
20250508,173500,78177676,907,907,907,907,0
20250508,173400,78177676,907,907,907,907,0
20250508,173300,78177676,907,907,907,907,0
20250508,173200,78177676,907,907,907,907,0
20250508,173100,78177676,907,907,907,907,0
20250508,173000,78177676,907,907,907,907,0
20250508,172900,78177676,907,907,907,907,0
20250508,172800,78177676,907,907,907,907,0
20250508,172700,78177676,907,907,907,907,4816
20250508,172600,78177676,907,907,907,907,0
20250508,172500,78177676,907,907,907,907,0
20250508,172400,78177676,907,907,907,907,0
20250508,172300,78177676,907,907,907,907,0
20250508,172200,78177676,907,907,907,907,0
20250508,172100,78177676,907,907,907,907,0
20250508,172000,78177676,907,907,907,907,0
20250508,171900,78177676,907,907,907,907,0
20250508,171800,78177676,907,907,907,907,0
20250508,171700,78177676,907,907,907,907,0
20250508,171600,78177676,907,907,907,907,0
20250508,171500,78177676,907,907,907,907,0
20250508,171400,78177676,907,907,907,907,0
20250508,171300,78177676,907,907,907,907,0
20250508,171200,78177676,907,907,907,907,0
20250508,171100,78177676,907,907,907,907,0
20250508,171000,78177676,907,907,907,907,0
20250508,170900,78177676,907,907,907,907,0
20250508,170800,78177676,907,907,907,907,0
20250508,170700,78177676,907,907,907,907,0
20250508,170600,78177676,907,907,907,907,0
20250508,170500,78177676,907,907,907,907,0
20250508,170400,78177676,907,907,907,907,0
20250508,170300,78177676,907,907,907,907,0
20250508,170200,78177676,907,907,907,907,0
20250508,170100,78177676,907,907,907,907,0
20250508,170000,78177676,907,907,907,907,0
20250508,165900,78177676,907,907,907,907,0
20250508,165800,78177676,907,907,907,907,0
20250508,165700,78177676,907,907,907,907,4816
20250508,165600,78177676,907,907,907,907,0
20250508,165500,78177676,907,907,907,907,0
20250508,165400,78177676,907,907,907,907,0
20250508,165300,78177676,907,907,907,907,0
20250508,165200,78177676,907,907,907,907,0
20250508,165100,78177676,907,907,907,907,0
20250508,165000,78177676,907,907,907,907,0
20250508,164900,78177676,907,907,907,907,0
20250508,164800,78177676,907,907,907,907,0
20250508,164700,78177676,907,907,907,907,0
20250508,164600,78177676,907,907,907,907,0
20250508,164500,78177676,907,907,907,907,0
20250508,164400,78177676,907,907,907,907,0
20250508,164300,78177676,907,907,907,907,0
20250508,164200,78177676,907,907,907,907,0
20250508,164100,78177676,907,907,907,907,0
20250508,164000,78177676,907,907,907,907,0
20250508,163900,78177676,907,907,907,907,0
20250508,163800,78177676,907,907,907,907,0
20250508,163700,78177676,907,907,907,907,0
20250508,163600,78177676,907,907,907,907,0
20250508,163500,78177676,907,907,907,907,0
20250508,163400,78177676,907,907,907,907,0
20250508,163300,78177676,907,907,907,907,0
20250508,163200,78177676,907,907,907,907,0
20250508,163100,78177676,907,907,907,907,0
20250508,163000,78177676,907,907,907,907,0
20250508,162900,78177676,907,907,907,907,0
20250508,162800,78177676,907,907,907,907,0
20250508,162700,78177676,907,907,907,907,4816
20250508,162600,78177676,907,907,907,907,0
20250508,162500,78177676,907,907,907,907,0
20250508,162400,78177676,907,907,907,907,0
20250508,162300,78177676,907,907,907,907,0
20250508,162200,78177676,907,907,907,907,0
20250508,162100,78177676,907,907,907,907,0
20250508,162000,78177676,907,907,907,907,0
20250508,161900,78177676,907,907,907,907,0
20250508,161800,78177676,907,907,907,907,0
20250508,161700,78177676,907,907,907,907,0
20250508,161600,78177676,907,907,907,907,0
20250508,161500,78177676,907,907,907,907,0
20250508,161400,78177676,907,907,907,907,0
20250508,161300,78177676,907,907,907,907,0
20250508,161200,78177676,907,907,907,907,0
20250508,161100,78177676,907,907,907,907,0
20250508,161000,78177676,907,907,907,907,0
20250508,160900,78177676,907,907,907,907,0
20250508,160800,78177676,907,907,907,907,0
20250508,160700,78177676,907,907,907,907,0
20250508,160600,78177676,907,907,907,907,0
20250508,160500,78177676,907,907,907,907,0
20250508,160400,78177676,907,907,907,907,0
20250508,160300,78177676,907,907,907,907,0
20250508,160200,78177676,907,907,907,907,0
20250508,160100,78177676,907,907,907,907,0
20250508,160000,78177676,907,907,907,907,0
20250508,155900,78177676,907,907,907,907,0
20250508,155800,78177676,907,907,907,907,0
20250508,155700,78177676,907,907,907,907,4816
20250508,155600,78177676,907,907,907,907,0
20250508,155500,78177676,907,907,907,907,0
20250508,155400,78177676,907,907,907,907,0
20250508,155300,78177676,907,907,907,907,0
20250508,155200,78177676,907,907,907,907,0
20250508,155100,78177676,907,907,907,907,0
20250508,155000,78177676,907,907,907,907,0
20250508,154900,78177676,907,907,907,907,0
20250508,154800,78177676,907,907,907,907,0
20250508,154700,78177676,907,907,907,907,0
20250508,154600,78177676,907,907,907,907,0
20250508,154500,78177676,907,907,907,907,0
20250508,154400,78177676,907,907,907,907,0
20250508,154300,78177676,907,907,907,907,0
20250508,154200,78177676,907,907,907,907,0
20250508,154100,78177676,907,907,907,907,0
20250508,154000,78177676,907,907,907,907,0
20250508,153900,78177676,907,907,907,907,0
20250508,153800,78177676,907,907,907,907,0
20250508,153700,78177676,907,907,907,907,0
20250508,153600,78177676,907,907,907,907,0
20250508,153500,78177676,907,907,907,907,0
20250508,153400,78177676,907,907,907,907,0
20250508,153300,78177676,907,907,907,907,0
20250508,153200,78177676,907,907,907,907,0
20250508,153100,78177676,907,907,907,907,0
20250508,153000,78177676,907,907,907,907,4816
20250508,152900,73809564,908,908,908,908,0
20250508,152800,73809564,908,908,908,908,0
20250508,152700,73809564,908,908,908,908,0
20250508,152600,73809564,908,908,908,908,0
20250508,152500,73809564,908,908,908,908,0
20250508,152400,73809564,908,908,908,908,0
20250508,152300,73809564,908,908,908,908,0
20250508,152200,73809564,908,908,908,908,0
20250508,152100,73809564,908,908,908,908,0
20250508,152000,73809564,908,908,908,908,0
20250508,151900,73809564,908,908,908,908,1000
20250508,151800,72901564,908,908,908,908,0
20250508,151700,72901564,908,908,908,908,0
20250508,151600,72901564,908,908,908,908,4
20250508,151500,72897932,908,908,908,908,3
20250508,151400,72895208,908,908,908,908,0
20250508,151300,72895208,908,908,908,908,0
20250508,151200,72895208,908,908,908,908,0
20250508,151100,72895208,908,908,908,908,0
20250508,151000,72895208,908,908,908,908,0
20250508,150900,72895208,908,908,908,908,0
20250508,150800,72895208,908,908,908,908,1000
20250508,150700,71987208,908,908,908,908,0
20250508,150600,71987208,908,908,908,908,0
20250508,150500,71987208,908,908,908,908,1000
20250508,150400,71079208,908,908,908,908,0
20250508,150300,71079208,908,908,908,908,300
20250508,150200,70806808,908,908,908,908,0
20250508,150100,70806808,908,908,908,908,0
20250508,150000,70806808,908,908,908,908,0
20250508,145900,70806808,908,908,908,908,0
20250508,145800,70806808,908,908,908,908,210
20250508,145700,70616128,908,908,908,907,24
20250508,145600,70594357,907,907,907,907,67
20250508,145500,70533588,908,908,908,908,60
20250508,145400,70479108,908,908,908,908,0
20250508,145300,70479108,908,906,908,905,388
20250508,145200,70127787,908,908,908,908,0
20250508,145100,70127787,908,906,908,906,11
20250508,145000,70117819,908,908,908,908,0
20250508,144900,70117819,908,908,908,908,0
20250508,144800,70117819,908,908,908,908,0
20250508,144700,70117819,908,908,908,908,0
20250508,144600,70117819,908,908,908,908,51
20250508,144500,70071511,906,907,907,906,1128
20250508,144400,69049307,908,908,908,908,0
20250508,144300,69049307,908,908,908,908,5
20250508,144200,69044767,908,908,908,908,0
20250508,144100,69044767,908,908,908,908,0
20250508,144000,69044767,908,908,908,908,0
20250508,143900,69044767,908,908,908,908,0
20250508,143800,69044767,908,908,908,908,375
20250508,143700,68704267,908,908,908,908,5
20250508,143600,68699727,909,909,909,909,0
20250508,143500,68699727,909,909,909,909,0
20250508,143400,68699727,909,909,909,909,2
20250508,143300,68697909,909,909,909,909,50
20250508,143200,68652459,909,909,909,909,3
20250508,143100,68649732,908,908,908,908,0
20250508,143000,68649732,908,908,908,908,5
20250508,142900,68645192,908,909,909,908,239
20250508,142800,68428137,910,910,910,910,0
20250508,142700,68428137,910,910,910,910,0
20250508,142600,68428137,910,910,910,910,0
20250508,142500,68428137,910,910,910,910,0
20250508,142400,68428137,910,910,910,910,100
20250508,142300,68337137,910,910,910,910,29
20250508,142200,68310747,910,910,910,910,0
20250508,142100,68310747,910,910,910,910,0
20250508,142000,68310747,910,910,910,910,0
20250508,141900,68310747,910,910,910,910,0
20250508,141800,68310747,910,910,910,910,0
20250508,141700,68310747,910,910,910,910,0
20250508,141600,68310747,910,910,910,910,0
20250508,141500,68310747,910,910,910,910,0
20250508,141400,68310747,910,910,910,910,20
20250508,141300,68292547,910,910,910,910,0
20250508,141200,68292547,910,910,910,910,1
20250508,141100,68291637,909,909,909,909,0
20250508,141000,68291637,909,909,909,909,0
20250508,140900,68291637,909,909,909,909,0
20250508,140800,68291637,909,909,909,909,0
20250508,140700,68291637,909,909,909,909,0
20250508,140600,68291637,909,909,909,909,29
20250508,140500,68265276,910,910,910,910,10
20250508,140400,68256176,910,910,910,910,0
20250508,140300,68256176,910,910,910,910,0
20250508,140200,68256176,910,910,910,910,0
20250508,140100,68256176,910,910,910,910,0
20250508,140000,68256176,910,910,910,910,0
20250508,135900,68256176,910,909,910,909,36
20250508,135800,68223451,910,910,910,910,0
20250508,135700,68223451,910,910,910,910,37
20250508,135600,68189781,910,910,910,910,0
20250508,135500,68189781,910,909,910,909,300
20250508,135400,67917080,909,909,909,909,1
20250508,135300,67916171,910,910,910,910,0
20250508,135200,67916171,910,910,910,910,55
20250508,135100,67866121,910,910,910,910,0
20250508,135000,67866121,910,910,910,910,0
20250508,134900,67866121,910,910,910,910,0
20250508,134800,67866121,910,910,910,910,0
20250508,134700,67866121,910,910,910,910,427
20250508,134600,67477551,910,910,910,910,10
20250508,134500,67468451,910,910,910,910,0
20250508,134400,67468451,910,910,910,910,0
20250508,134300,67468451,910,910,910,910,0
20250508,134200,67468451,910,910,910,910,1165
20250508,134100,66408301,910,908,910,908,531
20250508,134000,65926091,910,910,910,910,0
20250508,133900,65926091,910,910,910,910,595
20250508,133800,65384641,910,908,910,908,123
20250508,133700,65272955,908,908,908,908,11
20250508,133600,65262967,908,908,908,908,0
20250508,133500,65262967,908,908,908,907,68
20250508,133400,65201225,908,906,908,906,4
20250508,133300,65197599,908,911,911,905,3618
20250508,133200,61920167,913,913,913,913,0
20250508,133100,61920167,913,913,913,913,0
20250508,133000,61920167,913,913,913,913,0
20250508,132900,61920167,913,913,913,913,0
20250508,132800,61920167,913,913,913,913,0
20250508,132700,61920167,913,912,913,911,304
20250508,132600,61642671,912,912,912,912,0
20250508,132500,61642671,912,912,912,912,0
20250508,132400,61642671,912,912,912,912,0
20250508,132300,61642671,912,912,912,912,0
20250508,132200,61642671,912,912,912,912,46
20250508,132100,61600719,909,909,909,909,0
20250508,132000,61600719,909,909,909,909,220
20250508,131900,61400739,909,909,909,909,0
20250508,131800,61400739,909,909,909,909,0
20250508,131700,61400739,909,909,909,909,5
20250508,131600,61396194,909,909,909,909,0
20250508,131500,61396194,909,909,909,909,0
20250508,131400,61396194,909,909,909,909,1
20250508,131300,61395285,909,905,909,905,2
20250508,131200,61393471,909,909,909,909,0
20250508,131100,61393471,909,909,909,909,0
20250508,131000,61393471,909,909,909,909,899
20250508,130900,60576280,909,909,909,909,0
20250508,130800,60576280,909,909,909,909,10
20250508,130700,60567190,909,909,909,909,2
20250508,130600,60565372,909,909,909,909,0
20250508,130500,60565372,909,909,909,909,0
20250508,130400,60565372,909,906,909,905,1002
20250508,130300,59658519,906,909,909,906,120
20250508,130200,59549499,909,909,909,906,543
20250508,130100,59057412,909,909,909,904,1133
20250508,130000,58032542,904,905,909,904,1946
20250508,125900,56272063,906,907,907,906,5704
20250508,125800,51102394,907,909,914,907,7
20250508,125700,51096019,914,910,916,908,392
20250508,125600,50739172,909,909,909,909,2796
20250508,125500,48197608,909,910,910,909,101
20250508,125400,48105699,910,912,916,910,605
20250508,125300,47554969,910,910,910,910,0
20250508,125200,47554969,910,913,913,910,494
20250508,125100,47105078,918,918,918,918,11
20250508,125000,47094980,918,918,918,918,0
20250508,124900,47094980,918,918,918,918,0
20250508,124800,47094980,918,918,918,918,0
20250508,124700,47094980,918,918,918,918,1
20250508,124600,47094062,918,918,918,918,0
20250508,124500,47094062,918,918,918,918,0
20250508,124400,47094062,918,918,918,918,4
20250508,124300,47090390,918,918,918,918,0
20250508,124200,47090390,918,918,918,918,0
20250508,124100,47090390,918,913,918,913,152
20250508,124000,46951546,913,910,913,910,1931
20250508,123900,45194024,910,910,910,910,0
20250508,123800,45194024,910,910,910,910,0
20250508,123700,45194024,910,910,910,910,2
20250508,123600,45192204,910,910,910,910,0
20250508,123500,45192204,910,908,910,908,116
20250508,123400,45086874,910,910,910,910,0
20250508,123300,45086874,910,910,910,910,0
20250508,123200,45086874,910,910,910,910,322
20250508,123100,44793854,910,910,910,910,0
20250508,123000,44793854,910,910,910,910,15
20250508,122900,44780204,910,910,910,910,2
20250508,122800,44778384,910,910,910,910,1214
20250508,122700,43673644,910,910,910,910,2
20250508,122600,43671824,910,910,910,910,0
20250508,122500,43671824,910,910,910,910,10
20250508,122400,43662724,910,910,910,910,10
20250508,122300,43653624,910,910,910,910,0
20250508,122200,43653624,910,910,910,910,11
20250508,122100,43643614,910,910,910,910,0
20250508,122000,43643614,910,910,910,910,0
20250508,121900,43643614,910,910,910,910,0
20250508,121800,43643614,910,910,910,910,0
20250508,121700,43643614,910,910,910,910,2
20250508,121600,43641794,910,910,910,910,0
20250508,121500,43641794,910,910,910,910,0
20250508,121400,43641794,910,910,910,910,4
20250508,121300,43638154,910,910,910,910,0
20250508,121200,43638154,910,910,910,910,0
20250508,121100,43638154,910,910,910,910,0
20250508,121000,43638154,910,910,910,910,0
20250508,120900,43638154,910,910,910,910,0
20250508,120800,43638154,910,910,910,910,0
20250508,120700,43638154,910,910,910,910,0
20250508,120600,43638154,910,910,910,910,0
20250508,120500,43638154,910,910,910,910,0
20250508,120400,43638154,910,910,910,910,0
20250508,120300,43638154,910,910,910,910,1
20250508,120200,43637244,907,909,909,907,50
20250508,120100,43591864,910,910,910,910,0
20250508,120000,43591864,910,910,910,910,0
20250508,115900,43591864,910,910,910,910,0
20250508,115800,43591864,910,910,910,910,0
20250508,115700,43591864,910,910,910,910,0
20250508,115600,43591864,910,910,910,910,0
20250508,115500,43591864,910,910,910,910,1344
20250508,115400,42368824,911,911,911,911,0
20250508,115300,42368824,911,911,911,911,0
20250508,115200,42368824,911,911,911,911,0
20250508,115100,42368824,911,911,911,911,1247
20250508,115000,41232807,914,914,914,914,0
20250508,114900,41232807,914,914,914,914,0
20250508,114800,41232807,914,914,914,914,0
20250508,114700,41232807,914,914,914,914,0
20250508,114600,41232807,914,914,914,914,0
20250508,114500,41232807,914,914,914,914,0
20250508,114400,41232807,914,914,914,914,0
20250508,114300,41232807,914,914,914,914,0
20250508,114200,41232807,914,914,914,914,0
20250508,114100,41232807,914,914,914,914,0
20250508,114000,41232807,914,914,914,914,0
20250508,113900,41232807,914,914,914,914,0
20250508,113800,41232807,914,914,914,914,0
20250508,113700,41232807,914,914,914,914,0
20250508,113600,41232807,914,914,914,914,0
20250508,113500,41232807,914,914,914,914,3
20250508,113400,41230065,911,911,911,911,0
20250508,113300,41230065,911,911,911,911,0
20250508,113200,41230065,911,913,913,911,2681
20250508,113100,38786950,914,913,914,913,221
20250508,113000,38585176,914,914,914,914,0
20250508,112900,38585176,914,914,914,914,0
20250508,112800,38585176,914,914,914,914,152
20250508,112700,38446248,915,916,916,915,328
20250508,112600,38146127,917,917,917,917,3
20250508,112500,38143376,919,919,919,919,54
20250508,112400,38093750,920,920,920,920,0
20250508,112300,38093750,920,920,920,920,0
20250508,112200,38093750,920,919,920,919,7
20250508,112100,38087311,920,920,920,920,0
20250508,112000,38087311,920,920,920,920,0
20250508,111900,38087311,920,920,920,920,0
20250508,111800,38087311,920,920,920,920,0
20250508,111700,38087311,920,920,920,920,0
20250508,111600,38087311,920,920,920,920,0
20250508,111500,38087311,920,920,920,920,0
20250508,111400,38087311,920,920,920,920,0
20250508,111300,38087311,920,915,920,915,179
20250508,111200,37923521,915,917,917,915,322
20250508,111100,37628453,921,921,921,921,0
20250508,111000,37628453,921,921,921,921,0
20250508,110900,37628453,921,921,921,921,0
20250508,110800,37628453,921,921,921,921,0
20250508,110700,37628453,921,921,921,921,0
20250508,110600,37628453,921,921,921,921,0
20250508,110500,37628453,921,921,921,921,0
20250508,110400,37628453,921,921,921,921,0
20250508,110300,37628453,921,921,921,921,0
20250508,110200,37628453,921,921,921,921,0
20250508,110100,37628453,921,921,921,921,0
20250508,110000,37628453,921,921,921,921,0
20250508,105900,37628453,921,921,921,921,0
20250508,105800,37628453,921,921,921,921,0
20250508,105700,37628453,921,921,921,921,100
20250508,105600,37536353,921,921,921,921,0
20250508,105500,37536353,921,921,921,921,110
20250508,105400,37435043,921,921,921,921,1
20250508,105300,37434122,920,920,920,920,0
20250508,105200,37434122,920,920,920,920,0
20250508,105100,37434122,920,920,920,920,0
20250508,105000,37434122,920,918,920,917,150
20250508,104900,37296568,921,917,921,917,103
20250508,104800,37202113,920,920,920,920,0
20250508,104700,37202113,920,920,920,920,27
20250508,104600,37177273,920,917,920,917,22
20250508,104500,37157090,920,920,920,920,0
20250508,104400,37157090,920,917,920,917,210
20250508,104300,36963920,920,920,920,920,0
20250508,104200,36963920,920,920,920,920,0
20250508,104100,36963920,920,920,920,920,0
20250508,104000,36963920,920,920,920,920,0
20250508,103900,36963920,920,920,920,920,0
20250508,103800,36963920,920,920,920,920,0
20250508,103700,36963920,920,917,920,916,1060
20250508,103600,35992677,920,920,920,920,20
20250508,103500,35974277,921,921,921,921,0
20250508,103400,35974277,921,921,921,921,0
20250508,103300,35974277,921,921,921,921,0
20250508,103200,35974277,921,921,921,921,0
20250508,103100,35974277,921,920,921,920,3
20250508,103000,35971516,915,916,916,915,3
20250508,102900,35968769,921,921,921,921,0
20250508,102800,35968769,921,921,921,921,0
20250508,102700,35968769,921,921,921,921,0
20250508,102600,35968769,921,921,921,921,0
20250508,102500,35968769,921,921,921,921,0
20250508,102400,35968769,921,921,921,921,0
20250508,102300,35968769,921,921,921,921,0
20250508,102200,35968769,921,921,921,921,1
20250508,102100,35967848,921,921,921,921,0
20250508,102000,35967848,921,921,921,921,0
20250508,101900,35967848,921,921,921,921,0
20250508,101800,35967848,921,921,921,921,0
20250508,101700,35967848,921,921,921,921,0
20250508,101600,35967848,921,921,921,921,10
20250508,101500,35958638,918,918,918,918,110
20250508,101400,35857658,921,921,921,921,0
20250508,101300,35857658,921,915,921,915,75
20250508,101200,35788745,917,917,917,917,0
20250508,101100,35788745,917,917,917,917,0
20250508,101000,35788745,917,917,917,917,0
20250508,100900,35788745,917,917,917,917,0
20250508,100800,35788745,917,917,917,917,0
20250508,100700,35788745,917,915,917,915,500
20250508,100600,35331097,915,916,916,915,1175
20250508,100500,34255948,917,917,917,917,0
20250508,100400,34255948,917,917,917,917,3
20250508,100300,34253197,917,920,920,917,3
20250508,100200,34250442,920,920,920,920,0
20250508,100100,34250442,920,920,920,920,0
20250508,100000,34250442,920,920,920,920,0
20250508,095900,34250442,920,920,920,920,0
20250508,095800,34250442,920,920,920,920,0
20250508,095700,34250442,920,920,920,920,0
20250508,095600,34250442,920,920,920,920,0
20250508,095500,34250442,920,920,920,920,0
20250508,095400,34250442,920,920,920,920,0
20250508,095300,34250442,920,918,920,918,99
20250508,095200,34159558,920,920,920,920,2
20250508,095100,34157718,916,916,916,916,10
20250508,095000,34148558,916,916,916,916,0
20250508,094900,34148558,916,916,916,916,4
20250508,094800,34144894,916,916,916,916,0
20250508,094700,34144894,916,916,916,916,0
20250508,094600,34144894,916,916,916,916,1
20250508,094500,34143978,915,915,915,915,352
20250508,094400,33821898,916,919,919,916,4027
20250508,094300,30133155,922,922,922,920,253
20250508,094200,29899909,922,922,922,922,0
20250508,094100,29899909,922,922,922,922,0
20250508,094000,29899909,922,922,922,922,0
20250508,093900,29899909,922,922,922,922,0
20250508,093800,29899909,922,922,922,922,0
20250508,093700,29899909,922,922,922,922,1
20250508,093600,29898987,917,922,922,917,1302
20250508,093500,28705028,924,924,924,924,0
20250508,093400,28705028,924,924,924,924,0
20250508,093300,28705028,924,924,924,924,1
20250508,093200,28704104,923,923,923,923,0
20250508,093100,28704104,923,923,923,923,137
20250508,093000,28577653,924,925,925,924,214
20250508,092900,28379704,925,925,925,925,1
20250508,092800,28378779,926,925,926,925,500
20250508,092700,27915794,925,922,925,922,419
20250508,092600,27529060,922,918,922,917,51
20250508,092500,27482242,923,923,923,923,0
20250508,092400,27482242,923,923,923,923,4
20250508,092300,27478550,923,923,923,923,0
20250508,092200,27478550,923,923,923,923,21
20250508,092100,27459167,923,923,925,923,1054
20250508,092000,26486323,923,926,926,923,173
20250508,091900,26326638,923,924,926,923,1555
20250508,091800,24889868,923,922,924,922,3624
20250508,091700,21544789,923,923,923,922,542
20250508,091600,21044649,917,923,923,917,186
20250508,091500,20873997,923,923,923,923,11747
20250508,091400,10031516,924,923,924,923,473
20250508,091300,9594466,924,924,924,923,751
20250508,091200,8900644,923,922,923,922,852
20250508,091100,8114348,925,922,925,918,3508
20250508,091000,4874701,921,920,921,920,500
20250508,090900,4414211,921,920,921,920,1000
20250508,090800,3493242,921,921,921,921,1
20250508,090700,3492321,914,916,916,914,2853
20250508,090600,882420,924,924,924,924,0
20250508,090500,882420,924,924,924,924,50
20250508,090400,836220,924,924,924,924,0
20250508,090300,836220,924,924,924,924,50
20250508,090200,790020,924,924,924,924,0
20250508,090100,790020,924,924,924,924,0
20250508,090000,790020,924,924,924,924,855
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195700 78177676 907 907 907 907 4816
3 20250508 195600 78177676 907 907 907 907 0
4 20250508 195500 78177676 907 907 907 907 0
5 20250508 195400 78177676 907 907 907 907 0
6 20250508 195300 78177676 907 907 907 907 0
7 20250508 195200 78177676 907 907 907 907 0
8 20250508 195100 78177676 907 907 907 907 0
9 20250508 195000 78177676 907 907 907 907 0
10 20250508 194900 78177676 907 907 907 907 0
11 20250508 194800 78177676 907 907 907 907 0
12 20250508 194700 78177676 907 907 907 907 0
13 20250508 194600 78177676 907 907 907 907 0
14 20250508 194500 78177676 907 907 907 907 0
15 20250508 194400 78177676 907 907 907 907 0
16 20250508 194300 78177676 907 907 907 907 0
17 20250508 194200 78177676 907 907 907 907 0
18 20250508 194100 78177676 907 907 907 907 0
19 20250508 194000 78177676 907 907 907 907 0
20 20250508 193900 78177676 907 907 907 907 0
21 20250508 193800 78177676 907 907 907 907 0
22 20250508 193700 78177676 907 907 907 907 0
23 20250508 193600 78177676 907 907 907 907 0
24 20250508 193500 78177676 907 907 907 907 0
25 20250508 193400 78177676 907 907 907 907 0
26 20250508 193300 78177676 907 907 907 907 0
27 20250508 193200 78177676 907 907 907 907 0
28 20250508 193100 78177676 907 907 907 907 0
29 20250508 193000 78177676 907 907 907 907 0
30 20250508 192900 78177676 907 907 907 907 0
31 20250508 192800 78177676 907 907 907 907 0
32 20250508 192700 78177676 907 907 907 907 4816
33 20250508 192600 78177676 907 907 907 907 0
34 20250508 192500 78177676 907 907 907 907 0
35 20250508 192400 78177676 907 907 907 907 0
36 20250508 192300 78177676 907 907 907 907 0
37 20250508 192200 78177676 907 907 907 907 0
38 20250508 192100 78177676 907 907 907 907 0
39 20250508 192000 78177676 907 907 907 907 0
40 20250508 191900 78177676 907 907 907 907 0
41 20250508 191800 78177676 907 907 907 907 0
42 20250508 191700 78177676 907 907 907 907 0
43 20250508 191600 78177676 907 907 907 907 0
44 20250508 191500 78177676 907 907 907 907 0
45 20250508 191400 78177676 907 907 907 907 0
46 20250508 191300 78177676 907 907 907 907 0
47 20250508 191200 78177676 907 907 907 907 0
48 20250508 191100 78177676 907 907 907 907 0
49 20250508 191000 78177676 907 907 907 907 0
50 20250508 190900 78177676 907 907 907 907 0
51 20250508 190800 78177676 907 907 907 907 0
52 20250508 190700 78177676 907 907 907 907 0
53 20250508 190600 78177676 907 907 907 907 0
54 20250508 190500 78177676 907 907 907 907 0
55 20250508 190400 78177676 907 907 907 907 0
56 20250508 190300 78177676 907 907 907 907 0
57 20250508 190200 78177676 907 907 907 907 0
58 20250508 190100 78177676 907 907 907 907 0
59 20250508 190000 78177676 907 907 907 907 0
60 20250508 185900 78177676 907 907 907 907 0
61 20250508 185800 78177676 907 907 907 907 0
62 20250508 185700 78177676 907 907 907 907 4816
63 20250508 185600 78177676 907 907 907 907 0
64 20250508 185500 78177676 907 907 907 907 0
65 20250508 185400 78177676 907 907 907 907 0
66 20250508 185300 78177676 907 907 907 907 0
67 20250508 185200 78177676 907 907 907 907 0
68 20250508 185100 78177676 907 907 907 907 0
69 20250508 185000 78177676 907 907 907 907 0
70 20250508 184900 78177676 907 907 907 907 0
71 20250508 184800 78177676 907 907 907 907 0
72 20250508 184700 78177676 907 907 907 907 0
73 20250508 184600 78177676 907 907 907 907 0
74 20250508 184500 78177676 907 907 907 907 0
75 20250508 184400 78177676 907 907 907 907 0
76 20250508 184300 78177676 907 907 907 907 0
77 20250508 184200 78177676 907 907 907 907 0
78 20250508 184100 78177676 907 907 907 907 0
79 20250508 184000 78177676 907 907 907 907 0
80 20250508 183900 78177676 907 907 907 907 0
81 20250508 183800 78177676 907 907 907 907 0
82 20250508 183700 78177676 907 907 907 907 0
83 20250508 183600 78177676 907 907 907 907 0
84 20250508 183500 78177676 907 907 907 907 0
85 20250508 183400 78177676 907 907 907 907 0
86 20250508 183300 78177676 907 907 907 907 0
87 20250508 183200 78177676 907 907 907 907 0
88 20250508 183100 78177676 907 907 907 907 0
89 20250508 183000 78177676 907 907 907 907 0
90 20250508 182900 78177676 907 907 907 907 0
91 20250508 182800 78177676 907 907 907 907 0
92 20250508 182700 78177676 907 907 907 907 4816
93 20250508 182600 78177676 907 907 907 907 0
94 20250508 182500 78177676 907 907 907 907 0
95 20250508 182400 78177676 907 907 907 907 0
96 20250508 182300 78177676 907 907 907 907 0
97 20250508 182200 78177676 907 907 907 907 0
98 20250508 182100 78177676 907 907 907 907 0
99 20250508 182000 78177676 907 907 907 907 0
100 20250508 181900 78177676 907 907 907 907 0
101 20250508 181800 78177676 907 907 907 907 0
102 20250508 181700 78177676 907 907 907 907 0
103 20250508 181600 78177676 907 907 907 907 0
104 20250508 181500 78177676 907 907 907 907 0
105 20250508 181400 78177676 907 907 907 907 0
106 20250508 181300 78177676 907 907 907 907 0
107 20250508 181200 78177676 907 907 907 907 0
108 20250508 181100 78177676 907 907 907 907 0
109 20250508 181000 78177676 907 907 907 907 0
110 20250508 180900 78177676 907 907 907 907 0
111 20250508 180800 78177676 907 907 907 907 0
112 20250508 180700 78177676 907 907 907 907 0
113 20250508 180600 78177676 907 907 907 907 0
114 20250508 180500 78177676 907 907 907 907 0
115 20250508 180400 78177676 907 907 907 907 0
116 20250508 180300 78177676 907 907 907 907 0
117 20250508 180200 78177676 907 907 907 907 0
118 20250508 180100 78177676 907 907 907 907 0
119 20250508 180000 78177676 907 907 907 907 0
120 20250508 175900 78177676 907 907 907 907 0
121 20250508 175800 78177676 907 907 907 907 0
122 20250508 175700 78177676 907 907 907 907 4816
123 20250508 175600 78177676 907 907 907 907 0
124 20250508 175500 78177676 907 907 907 907 0
125 20250508 175400 78177676 907 907 907 907 0
126 20250508 175300 78177676 907 907 907 907 0
127 20250508 175200 78177676 907 907 907 907 0
128 20250508 175100 78177676 907 907 907 907 0
129 20250508 175000 78177676 907 907 907 907 0
130 20250508 174900 78177676 907 907 907 907 0
131 20250508 174800 78177676 907 907 907 907 0
132 20250508 174700 78177676 907 907 907 907 0
133 20250508 174600 78177676 907 907 907 907 0
134 20250508 174500 78177676 907 907 907 907 0
135 20250508 174400 78177676 907 907 907 907 0
136 20250508 174300 78177676 907 907 907 907 0
137 20250508 174200 78177676 907 907 907 907 0
138 20250508 174100 78177676 907 907 907 907 0
139 20250508 174000 78177676 907 907 907 907 0
140 20250508 173900 78177676 907 907 907 907 0
141 20250508 173800 78177676 907 907 907 907 0
142 20250508 173700 78177676 907 907 907 907 0
143 20250508 173600 78177676 907 907 907 907 0
144 20250508 173500 78177676 907 907 907 907 0
145 20250508 173400 78177676 907 907 907 907 0
146 20250508 173300 78177676 907 907 907 907 0
147 20250508 173200 78177676 907 907 907 907 0
148 20250508 173100 78177676 907 907 907 907 0
149 20250508 173000 78177676 907 907 907 907 0
150 20250508 172900 78177676 907 907 907 907 0
151 20250508 172800 78177676 907 907 907 907 0
152 20250508 172700 78177676 907 907 907 907 4816
153 20250508 172600 78177676 907 907 907 907 0
154 20250508 172500 78177676 907 907 907 907 0
155 20250508 172400 78177676 907 907 907 907 0
156 20250508 172300 78177676 907 907 907 907 0
157 20250508 172200 78177676 907 907 907 907 0
158 20250508 172100 78177676 907 907 907 907 0
159 20250508 172000 78177676 907 907 907 907 0
160 20250508 171900 78177676 907 907 907 907 0
161 20250508 171800 78177676 907 907 907 907 0
162 20250508 171700 78177676 907 907 907 907 0
163 20250508 171600 78177676 907 907 907 907 0
164 20250508 171500 78177676 907 907 907 907 0
165 20250508 171400 78177676 907 907 907 907 0
166 20250508 171300 78177676 907 907 907 907 0
167 20250508 171200 78177676 907 907 907 907 0
168 20250508 171100 78177676 907 907 907 907 0
169 20250508 171000 78177676 907 907 907 907 0
170 20250508 170900 78177676 907 907 907 907 0
171 20250508 170800 78177676 907 907 907 907 0
172 20250508 170700 78177676 907 907 907 907 0
173 20250508 170600 78177676 907 907 907 907 0
174 20250508 170500 78177676 907 907 907 907 0
175 20250508 170400 78177676 907 907 907 907 0
176 20250508 170300 78177676 907 907 907 907 0
177 20250508 170200 78177676 907 907 907 907 0
178 20250508 170100 78177676 907 907 907 907 0
179 20250508 170000 78177676 907 907 907 907 0
180 20250508 165900 78177676 907 907 907 907 0
181 20250508 165800 78177676 907 907 907 907 0
182 20250508 165700 78177676 907 907 907 907 4816
183 20250508 165600 78177676 907 907 907 907 0
184 20250508 165500 78177676 907 907 907 907 0
185 20250508 165400 78177676 907 907 907 907 0
186 20250508 165300 78177676 907 907 907 907 0
187 20250508 165200 78177676 907 907 907 907 0
188 20250508 165100 78177676 907 907 907 907 0
189 20250508 165000 78177676 907 907 907 907 0
190 20250508 164900 78177676 907 907 907 907 0
191 20250508 164800 78177676 907 907 907 907 0
192 20250508 164700 78177676 907 907 907 907 0
193 20250508 164600 78177676 907 907 907 907 0
194 20250508 164500 78177676 907 907 907 907 0
195 20250508 164400 78177676 907 907 907 907 0
196 20250508 164300 78177676 907 907 907 907 0
197 20250508 164200 78177676 907 907 907 907 0
198 20250508 164100 78177676 907 907 907 907 0
199 20250508 164000 78177676 907 907 907 907 0
200 20250508 163900 78177676 907 907 907 907 0
201 20250508 163800 78177676 907 907 907 907 0
202 20250508 163700 78177676 907 907 907 907 0
203 20250508 163600 78177676 907 907 907 907 0
204 20250508 163500 78177676 907 907 907 907 0
205 20250508 163400 78177676 907 907 907 907 0
206 20250508 163300 78177676 907 907 907 907 0
207 20250508 163200 78177676 907 907 907 907 0
208 20250508 163100 78177676 907 907 907 907 0
209 20250508 163000 78177676 907 907 907 907 0
210 20250508 162900 78177676 907 907 907 907 0
211 20250508 162800 78177676 907 907 907 907 0
212 20250508 162700 78177676 907 907 907 907 4816
213 20250508 162600 78177676 907 907 907 907 0
214 20250508 162500 78177676 907 907 907 907 0
215 20250508 162400 78177676 907 907 907 907 0
216 20250508 162300 78177676 907 907 907 907 0
217 20250508 162200 78177676 907 907 907 907 0
218 20250508 162100 78177676 907 907 907 907 0
219 20250508 162000 78177676 907 907 907 907 0
220 20250508 161900 78177676 907 907 907 907 0
221 20250508 161800 78177676 907 907 907 907 0
222 20250508 161700 78177676 907 907 907 907 0
223 20250508 161600 78177676 907 907 907 907 0
224 20250508 161500 78177676 907 907 907 907 0
225 20250508 161400 78177676 907 907 907 907 0
226 20250508 161300 78177676 907 907 907 907 0
227 20250508 161200 78177676 907 907 907 907 0
228 20250508 161100 78177676 907 907 907 907 0
229 20250508 161000 78177676 907 907 907 907 0
230 20250508 160900 78177676 907 907 907 907 0
231 20250508 160800 78177676 907 907 907 907 0
232 20250508 160700 78177676 907 907 907 907 0
233 20250508 160600 78177676 907 907 907 907 0
234 20250508 160500 78177676 907 907 907 907 0
235 20250508 160400 78177676 907 907 907 907 0
236 20250508 160300 78177676 907 907 907 907 0
237 20250508 160200 78177676 907 907 907 907 0
238 20250508 160100 78177676 907 907 907 907 0
239 20250508 160000 78177676 907 907 907 907 0
240 20250508 155900 78177676 907 907 907 907 0
241 20250508 155800 78177676 907 907 907 907 0
242 20250508 155700 78177676 907 907 907 907 4816
243 20250508 155600 78177676 907 907 907 907 0
244 20250508 155500 78177676 907 907 907 907 0
245 20250508 155400 78177676 907 907 907 907 0
246 20250508 155300 78177676 907 907 907 907 0
247 20250508 155200 78177676 907 907 907 907 0
248 20250508 155100 78177676 907 907 907 907 0
249 20250508 155000 78177676 907 907 907 907 0
250 20250508 154900 78177676 907 907 907 907 0
251 20250508 154800 78177676 907 907 907 907 0
252 20250508 154700 78177676 907 907 907 907 0
253 20250508 154600 78177676 907 907 907 907 0
254 20250508 154500 78177676 907 907 907 907 0
255 20250508 154400 78177676 907 907 907 907 0
256 20250508 154300 78177676 907 907 907 907 0
257 20250508 154200 78177676 907 907 907 907 0
258 20250508 154100 78177676 907 907 907 907 0
259 20250508 154000 78177676 907 907 907 907 0
260 20250508 153900 78177676 907 907 907 907 0
261 20250508 153800 78177676 907 907 907 907 0
262 20250508 153700 78177676 907 907 907 907 0
263 20250508 153600 78177676 907 907 907 907 0
264 20250508 153500 78177676 907 907 907 907 0
265 20250508 153400 78177676 907 907 907 907 0
266 20250508 153300 78177676 907 907 907 907 0
267 20250508 153200 78177676 907 907 907 907 0
268 20250508 153100 78177676 907 907 907 907 0
269 20250508 153000 78177676 907 907 907 907 4816
270 20250508 152900 73809564 908 908 908 908 0
271 20250508 152800 73809564 908 908 908 908 0
272 20250508 152700 73809564 908 908 908 908 0
273 20250508 152600 73809564 908 908 908 908 0
274 20250508 152500 73809564 908 908 908 908 0
275 20250508 152400 73809564 908 908 908 908 0
276 20250508 152300 73809564 908 908 908 908 0
277 20250508 152200 73809564 908 908 908 908 0
278 20250508 152100 73809564 908 908 908 908 0
279 20250508 152000 73809564 908 908 908 908 0
280 20250508 151900 73809564 908 908 908 908 1000
281 20250508 151800 72901564 908 908 908 908 0
282 20250508 151700 72901564 908 908 908 908 0
283 20250508 151600 72901564 908 908 908 908 4
284 20250508 151500 72897932 908 908 908 908 3
285 20250508 151400 72895208 908 908 908 908 0
286 20250508 151300 72895208 908 908 908 908 0
287 20250508 151200 72895208 908 908 908 908 0
288 20250508 151100 72895208 908 908 908 908 0
289 20250508 151000 72895208 908 908 908 908 0
290 20250508 150900 72895208 908 908 908 908 0
291 20250508 150800 72895208 908 908 908 908 1000
292 20250508 150700 71987208 908 908 908 908 0
293 20250508 150600 71987208 908 908 908 908 0
294 20250508 150500 71987208 908 908 908 908 1000
295 20250508 150400 71079208 908 908 908 908 0
296 20250508 150300 71079208 908 908 908 908 300
297 20250508 150200 70806808 908 908 908 908 0
298 20250508 150100 70806808 908 908 908 908 0
299 20250508 150000 70806808 908 908 908 908 0
300 20250508 145900 70806808 908 908 908 908 0
301 20250508 145800 70806808 908 908 908 908 210
302 20250508 145700 70616128 908 908 908 907 24
303 20250508 145600 70594357 907 907 907 907 67
304 20250508 145500 70533588 908 908 908 908 60
305 20250508 145400 70479108 908 908 908 908 0
306 20250508 145300 70479108 908 906 908 905 388
307 20250508 145200 70127787 908 908 908 908 0
308 20250508 145100 70127787 908 906 908 906 11
309 20250508 145000 70117819 908 908 908 908 0
310 20250508 144900 70117819 908 908 908 908 0
311 20250508 144800 70117819 908 908 908 908 0
312 20250508 144700 70117819 908 908 908 908 0
313 20250508 144600 70117819 908 908 908 908 51
314 20250508 144500 70071511 906 907 907 906 1128
315 20250508 144400 69049307 908 908 908 908 0
316 20250508 144300 69049307 908 908 908 908 5
317 20250508 144200 69044767 908 908 908 908 0
318 20250508 144100 69044767 908 908 908 908 0
319 20250508 144000 69044767 908 908 908 908 0
320 20250508 143900 69044767 908 908 908 908 0
321 20250508 143800 69044767 908 908 908 908 375
322 20250508 143700 68704267 908 908 908 908 5
323 20250508 143600 68699727 909 909 909 909 0
324 20250508 143500 68699727 909 909 909 909 0
325 20250508 143400 68699727 909 909 909 909 2
326 20250508 143300 68697909 909 909 909 909 50
327 20250508 143200 68652459 909 909 909 909 3
328 20250508 143100 68649732 908 908 908 908 0
329 20250508 143000 68649732 908 908 908 908 5
330 20250508 142900 68645192 908 909 909 908 239
331 20250508 142800 68428137 910 910 910 910 0
332 20250508 142700 68428137 910 910 910 910 0
333 20250508 142600 68428137 910 910 910 910 0
334 20250508 142500 68428137 910 910 910 910 0
335 20250508 142400 68428137 910 910 910 910 100
336 20250508 142300 68337137 910 910 910 910 29
337 20250508 142200 68310747 910 910 910 910 0
338 20250508 142100 68310747 910 910 910 910 0
339 20250508 142000 68310747 910 910 910 910 0
340 20250508 141900 68310747 910 910 910 910 0
341 20250508 141800 68310747 910 910 910 910 0
342 20250508 141700 68310747 910 910 910 910 0
343 20250508 141600 68310747 910 910 910 910 0
344 20250508 141500 68310747 910 910 910 910 0
345 20250508 141400 68310747 910 910 910 910 20
346 20250508 141300 68292547 910 910 910 910 0
347 20250508 141200 68292547 910 910 910 910 1
348 20250508 141100 68291637 909 909 909 909 0
349 20250508 141000 68291637 909 909 909 909 0
350 20250508 140900 68291637 909 909 909 909 0
351 20250508 140800 68291637 909 909 909 909 0
352 20250508 140700 68291637 909 909 909 909 0
353 20250508 140600 68291637 909 909 909 909 29
354 20250508 140500 68265276 910 910 910 910 10
355 20250508 140400 68256176 910 910 910 910 0
356 20250508 140300 68256176 910 910 910 910 0
357 20250508 140200 68256176 910 910 910 910 0
358 20250508 140100 68256176 910 910 910 910 0
359 20250508 140000 68256176 910 910 910 910 0
360 20250508 135900 68256176 910 909 910 909 36
361 20250508 135800 68223451 910 910 910 910 0
362 20250508 135700 68223451 910 910 910 910 37
363 20250508 135600 68189781 910 910 910 910 0
364 20250508 135500 68189781 910 909 910 909 300
365 20250508 135400 67917080 909 909 909 909 1
366 20250508 135300 67916171 910 910 910 910 0
367 20250508 135200 67916171 910 910 910 910 55
368 20250508 135100 67866121 910 910 910 910 0
369 20250508 135000 67866121 910 910 910 910 0
370 20250508 134900 67866121 910 910 910 910 0
371 20250508 134800 67866121 910 910 910 910 0
372 20250508 134700 67866121 910 910 910 910 427
373 20250508 134600 67477551 910 910 910 910 10
374 20250508 134500 67468451 910 910 910 910 0
375 20250508 134400 67468451 910 910 910 910 0
376 20250508 134300 67468451 910 910 910 910 0
377 20250508 134200 67468451 910 910 910 910 1165
378 20250508 134100 66408301 910 908 910 908 531
379 20250508 134000 65926091 910 910 910 910 0
380 20250508 133900 65926091 910 910 910 910 595
381 20250508 133800 65384641 910 908 910 908 123
382 20250508 133700 65272955 908 908 908 908 11
383 20250508 133600 65262967 908 908 908 908 0
384 20250508 133500 65262967 908 908 908 907 68
385 20250508 133400 65201225 908 906 908 906 4
386 20250508 133300 65197599 908 911 911 905 3618
387 20250508 133200 61920167 913 913 913 913 0
388 20250508 133100 61920167 913 913 913 913 0
389 20250508 133000 61920167 913 913 913 913 0
390 20250508 132900 61920167 913 913 913 913 0
391 20250508 132800 61920167 913 913 913 913 0
392 20250508 132700 61920167 913 912 913 911 304
393 20250508 132600 61642671 912 912 912 912 0
394 20250508 132500 61642671 912 912 912 912 0
395 20250508 132400 61642671 912 912 912 912 0
396 20250508 132300 61642671 912 912 912 912 0
397 20250508 132200 61642671 912 912 912 912 46
398 20250508 132100 61600719 909 909 909 909 0
399 20250508 132000 61600719 909 909 909 909 220
400 20250508 131900 61400739 909 909 909 909 0
401 20250508 131800 61400739 909 909 909 909 0
402 20250508 131700 61400739 909 909 909 909 5
403 20250508 131600 61396194 909 909 909 909 0
404 20250508 131500 61396194 909 909 909 909 0
405 20250508 131400 61396194 909 909 909 909 1
406 20250508 131300 61395285 909 905 909 905 2
407 20250508 131200 61393471 909 909 909 909 0
408 20250508 131100 61393471 909 909 909 909 0
409 20250508 131000 61393471 909 909 909 909 899
410 20250508 130900 60576280 909 909 909 909 0
411 20250508 130800 60576280 909 909 909 909 10
412 20250508 130700 60567190 909 909 909 909 2
413 20250508 130600 60565372 909 909 909 909 0
414 20250508 130500 60565372 909 909 909 909 0
415 20250508 130400 60565372 909 906 909 905 1002
416 20250508 130300 59658519 906 909 909 906 120
417 20250508 130200 59549499 909 909 909 906 543
418 20250508 130100 59057412 909 909 909 904 1133
419 20250508 130000 58032542 904 905 909 904 1946
420 20250508 125900 56272063 906 907 907 906 5704
421 20250508 125800 51102394 907 909 914 907 7
422 20250508 125700 51096019 914 910 916 908 392
423 20250508 125600 50739172 909 909 909 909 2796
424 20250508 125500 48197608 909 910 910 909 101
425 20250508 125400 48105699 910 912 916 910 605
426 20250508 125300 47554969 910 910 910 910 0
427 20250508 125200 47554969 910 913 913 910 494
428 20250508 125100 47105078 918 918 918 918 11
429 20250508 125000 47094980 918 918 918 918 0
430 20250508 124900 47094980 918 918 918 918 0
431 20250508 124800 47094980 918 918 918 918 0
432 20250508 124700 47094980 918 918 918 918 1
433 20250508 124600 47094062 918 918 918 918 0
434 20250508 124500 47094062 918 918 918 918 0
435 20250508 124400 47094062 918 918 918 918 4
436 20250508 124300 47090390 918 918 918 918 0
437 20250508 124200 47090390 918 918 918 918 0
438 20250508 124100 47090390 918 913 918 913 152
439 20250508 124000 46951546 913 910 913 910 1931
440 20250508 123900 45194024 910 910 910 910 0
441 20250508 123800 45194024 910 910 910 910 0
442 20250508 123700 45194024 910 910 910 910 2
443 20250508 123600 45192204 910 910 910 910 0
444 20250508 123500 45192204 910 908 910 908 116
445 20250508 123400 45086874 910 910 910 910 0
446 20250508 123300 45086874 910 910 910 910 0
447 20250508 123200 45086874 910 910 910 910 322
448 20250508 123100 44793854 910 910 910 910 0
449 20250508 123000 44793854 910 910 910 910 15
450 20250508 122900 44780204 910 910 910 910 2
451 20250508 122800 44778384 910 910 910 910 1214
452 20250508 122700 43673644 910 910 910 910 2
453 20250508 122600 43671824 910 910 910 910 0
454 20250508 122500 43671824 910 910 910 910 10
455 20250508 122400 43662724 910 910 910 910 10
456 20250508 122300 43653624 910 910 910 910 0
457 20250508 122200 43653624 910 910 910 910 11
458 20250508 122100 43643614 910 910 910 910 0
459 20250508 122000 43643614 910 910 910 910 0
460 20250508 121900 43643614 910 910 910 910 0
461 20250508 121800 43643614 910 910 910 910 0
462 20250508 121700 43643614 910 910 910 910 2
463 20250508 121600 43641794 910 910 910 910 0
464 20250508 121500 43641794 910 910 910 910 0
465 20250508 121400 43641794 910 910 910 910 4
466 20250508 121300 43638154 910 910 910 910 0
467 20250508 121200 43638154 910 910 910 910 0
468 20250508 121100 43638154 910 910 910 910 0
469 20250508 121000 43638154 910 910 910 910 0
470 20250508 120900 43638154 910 910 910 910 0
471 20250508 120800 43638154 910 910 910 910 0
472 20250508 120700 43638154 910 910 910 910 0
473 20250508 120600 43638154 910 910 910 910 0
474 20250508 120500 43638154 910 910 910 910 0
475 20250508 120400 43638154 910 910 910 910 0
476 20250508 120300 43638154 910 910 910 910 1
477 20250508 120200 43637244 907 909 909 907 50
478 20250508 120100 43591864 910 910 910 910 0
479 20250508 120000 43591864 910 910 910 910 0
480 20250508 115900 43591864 910 910 910 910 0
481 20250508 115800 43591864 910 910 910 910 0
482 20250508 115700 43591864 910 910 910 910 0
483 20250508 115600 43591864 910 910 910 910 0
484 20250508 115500 43591864 910 910 910 910 1344
485 20250508 115400 42368824 911 911 911 911 0
486 20250508 115300 42368824 911 911 911 911 0
487 20250508 115200 42368824 911 911 911 911 0
488 20250508 115100 42368824 911 911 911 911 1247
489 20250508 115000 41232807 914 914 914 914 0
490 20250508 114900 41232807 914 914 914 914 0
491 20250508 114800 41232807 914 914 914 914 0
492 20250508 114700 41232807 914 914 914 914 0
493 20250508 114600 41232807 914 914 914 914 0
494 20250508 114500 41232807 914 914 914 914 0
495 20250508 114400 41232807 914 914 914 914 0
496 20250508 114300 41232807 914 914 914 914 0
497 20250508 114200 41232807 914 914 914 914 0
498 20250508 114100 41232807 914 914 914 914 0
499 20250508 114000 41232807 914 914 914 914 0
500 20250508 113900 41232807 914 914 914 914 0
501 20250508 113800 41232807 914 914 914 914 0
502 20250508 113700 41232807 914 914 914 914 0
503 20250508 113600 41232807 914 914 914 914 0
504 20250508 113500 41232807 914 914 914 914 3
505 20250508 113400 41230065 911 911 911 911 0
506 20250508 113300 41230065 911 911 911 911 0
507 20250508 113200 41230065 911 913 913 911 2681
508 20250508 113100 38786950 914 913 914 913 221
509 20250508 113000 38585176 914 914 914 914 0
510 20250508 112900 38585176 914 914 914 914 0
511 20250508 112800 38585176 914 914 914 914 152
512 20250508 112700 38446248 915 916 916 915 328
513 20250508 112600 38146127 917 917 917 917 3
514 20250508 112500 38143376 919 919 919 919 54
515 20250508 112400 38093750 920 920 920 920 0
516 20250508 112300 38093750 920 920 920 920 0
517 20250508 112200 38093750 920 919 920 919 7
518 20250508 112100 38087311 920 920 920 920 0
519 20250508 112000 38087311 920 920 920 920 0
520 20250508 111900 38087311 920 920 920 920 0
521 20250508 111800 38087311 920 920 920 920 0
522 20250508 111700 38087311 920 920 920 920 0
523 20250508 111600 38087311 920 920 920 920 0
524 20250508 111500 38087311 920 920 920 920 0
525 20250508 111400 38087311 920 920 920 920 0
526 20250508 111300 38087311 920 915 920 915 179
527 20250508 111200 37923521 915 917 917 915 322
528 20250508 111100 37628453 921 921 921 921 0
529 20250508 111000 37628453 921 921 921 921 0
530 20250508 110900 37628453 921 921 921 921 0
531 20250508 110800 37628453 921 921 921 921 0
532 20250508 110700 37628453 921 921 921 921 0
533 20250508 110600 37628453 921 921 921 921 0
534 20250508 110500 37628453 921 921 921 921 0
535 20250508 110400 37628453 921 921 921 921 0
536 20250508 110300 37628453 921 921 921 921 0
537 20250508 110200 37628453 921 921 921 921 0
538 20250508 110100 37628453 921 921 921 921 0
539 20250508 110000 37628453 921 921 921 921 0
540 20250508 105900 37628453 921 921 921 921 0
541 20250508 105800 37628453 921 921 921 921 0
542 20250508 105700 37628453 921 921 921 921 100
543 20250508 105600 37536353 921 921 921 921 0
544 20250508 105500 37536353 921 921 921 921 110
545 20250508 105400 37435043 921 921 921 921 1
546 20250508 105300 37434122 920 920 920 920 0
547 20250508 105200 37434122 920 920 920 920 0
548 20250508 105100 37434122 920 920 920 920 0
549 20250508 105000 37434122 920 918 920 917 150
550 20250508 104900 37296568 921 917 921 917 103
551 20250508 104800 37202113 920 920 920 920 0
552 20250508 104700 37202113 920 920 920 920 27
553 20250508 104600 37177273 920 917 920 917 22
554 20250508 104500 37157090 920 920 920 920 0
555 20250508 104400 37157090 920 917 920 917 210
556 20250508 104300 36963920 920 920 920 920 0
557 20250508 104200 36963920 920 920 920 920 0
558 20250508 104100 36963920 920 920 920 920 0
559 20250508 104000 36963920 920 920 920 920 0
560 20250508 103900 36963920 920 920 920 920 0
561 20250508 103800 36963920 920 920 920 920 0
562 20250508 103700 36963920 920 917 920 916 1060
563 20250508 103600 35992677 920 920 920 920 20
564 20250508 103500 35974277 921 921 921 921 0
565 20250508 103400 35974277 921 921 921 921 0
566 20250508 103300 35974277 921 921 921 921 0
567 20250508 103200 35974277 921 921 921 921 0
568 20250508 103100 35974277 921 920 921 920 3
569 20250508 103000 35971516 915 916 916 915 3
570 20250508 102900 35968769 921 921 921 921 0
571 20250508 102800 35968769 921 921 921 921 0
572 20250508 102700 35968769 921 921 921 921 0
573 20250508 102600 35968769 921 921 921 921 0
574 20250508 102500 35968769 921 921 921 921 0
575 20250508 102400 35968769 921 921 921 921 0
576 20250508 102300 35968769 921 921 921 921 0
577 20250508 102200 35968769 921 921 921 921 1
578 20250508 102100 35967848 921 921 921 921 0
579 20250508 102000 35967848 921 921 921 921 0
580 20250508 101900 35967848 921 921 921 921 0
581 20250508 101800 35967848 921 921 921 921 0
582 20250508 101700 35967848 921 921 921 921 0
583 20250508 101600 35967848 921 921 921 921 10
584 20250508 101500 35958638 918 918 918 918 110
585 20250508 101400 35857658 921 921 921 921 0
586 20250508 101300 35857658 921 915 921 915 75
587 20250508 101200 35788745 917 917 917 917 0
588 20250508 101100 35788745 917 917 917 917 0
589 20250508 101000 35788745 917 917 917 917 0
590 20250508 100900 35788745 917 917 917 917 0
591 20250508 100800 35788745 917 917 917 917 0
592 20250508 100700 35788745 917 915 917 915 500
593 20250508 100600 35331097 915 916 916 915 1175
594 20250508 100500 34255948 917 917 917 917 0
595 20250508 100400 34255948 917 917 917 917 3
596 20250508 100300 34253197 917 920 920 917 3
597 20250508 100200 34250442 920 920 920 920 0
598 20250508 100100 34250442 920 920 920 920 0
599 20250508 100000 34250442 920 920 920 920 0
600 20250508 095900 34250442 920 920 920 920 0
601 20250508 095800 34250442 920 920 920 920 0
602 20250508 095700 34250442 920 920 920 920 0
603 20250508 095600 34250442 920 920 920 920 0
604 20250508 095500 34250442 920 920 920 920 0
605 20250508 095400 34250442 920 920 920 920 0
606 20250508 095300 34250442 920 918 920 918 99
607 20250508 095200 34159558 920 920 920 920 2
608 20250508 095100 34157718 916 916 916 916 10
609 20250508 095000 34148558 916 916 916 916 0
610 20250508 094900 34148558 916 916 916 916 4
611 20250508 094800 34144894 916 916 916 916 0
612 20250508 094700 34144894 916 916 916 916 0
613 20250508 094600 34144894 916 916 916 916 1
614 20250508 094500 34143978 915 915 915 915 352
615 20250508 094400 33821898 916 919 919 916 4027
616 20250508 094300 30133155 922 922 922 920 253
617 20250508 094200 29899909 922 922 922 922 0
618 20250508 094100 29899909 922 922 922 922 0
619 20250508 094000 29899909 922 922 922 922 0
620 20250508 093900 29899909 922 922 922 922 0
621 20250508 093800 29899909 922 922 922 922 0
622 20250508 093700 29899909 922 922 922 922 1
623 20250508 093600 29898987 917 922 922 917 1302
624 20250508 093500 28705028 924 924 924 924 0
625 20250508 093400 28705028 924 924 924 924 0
626 20250508 093300 28705028 924 924 924 924 1
627 20250508 093200 28704104 923 923 923 923 0
628 20250508 093100 28704104 923 923 923 923 137
629 20250508 093000 28577653 924 925 925 924 214
630 20250508 092900 28379704 925 925 925 925 1
631 20250508 092800 28378779 926 925 926 925 500
632 20250508 092700 27915794 925 922 925 922 419
633 20250508 092600 27529060 922 918 922 917 51
634 20250508 092500 27482242 923 923 923 923 0
635 20250508 092400 27482242 923 923 923 923 4
636 20250508 092300 27478550 923 923 923 923 0
637 20250508 092200 27478550 923 923 923 923 21
638 20250508 092100 27459167 923 923 925 923 1054
639 20250508 092000 26486323 923 926 926 923 173
640 20250508 091900 26326638 923 924 926 923 1555
641 20250508 091800 24889868 923 922 924 922 3624
642 20250508 091700 21544789 923 923 923 922 542
643 20250508 091600 21044649 917 923 923 917 186
644 20250508 091500 20873997 923 923 923 923 11747
645 20250508 091400 10031516 924 923 924 923 473
646 20250508 091300 9594466 924 924 924 923 751
647 20250508 091200 8900644 923 922 923 922 852
648 20250508 091100 8114348 925 922 925 918 3508
649 20250508 091000 4874701 921 920 921 920 500
650 20250508 090900 4414211 921 920 921 920 1000
651 20250508 090800 3493242 921 921 921 921 1
652 20250508 090700 3492321 914 916 916 914 2853
653 20250508 090600 882420 924 924 924 924 0
654 20250508 090500 882420 924 924 924 924 50
655 20250508 090400 836220 924 924 924 924 0
656 20250508 090300 836220 924 924 924 924 50
657 20250508 090200 790020 924 924 924 924 0
658 20250508 090100 790020 924 924 924 924 0
659 20250508 090000 790020 924 924 924 924 855