ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-09 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-05-09 21:38:11 +09:00
parent eeef308466
commit 219fc1f11e
2740 changed files with 1786145 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
033170/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,185900,145657279,665,665,665,665,6114
20250509,185800,145657279,665,665,665,665,0
20250509,185700,145657279,665,665,665,665,0
20250509,185600,145657279,665,665,665,665,0
20250509,185500,145657279,665,665,665,665,0
20250509,185400,145657279,665,665,665,665,0
20250509,185300,145657279,665,665,665,665,0
20250509,185200,145657279,665,665,665,665,0
20250509,185100,145657279,665,665,665,665,0
20250509,185000,145657279,665,665,665,665,0
20250509,184900,145657279,665,665,665,665,0
20250509,184800,145657279,665,665,665,665,0
20250509,184700,145657279,665,665,665,665,0
20250509,184600,145657279,665,665,665,665,0
20250509,184500,145657279,665,665,665,665,0
20250509,184400,145657279,665,665,665,665,0
20250509,184300,145657279,665,665,665,665,0
20250509,184200,145657279,665,665,665,665,0
20250509,184100,145657279,665,665,665,665,0
20250509,184000,145657279,665,665,665,665,0
20250509,183900,145657279,665,665,665,665,0
20250509,183800,145657279,665,665,665,665,0
20250509,183700,145657279,665,665,665,665,0
20250509,183600,145657279,665,665,665,665,0
20250509,183500,145657279,665,665,665,665,0
20250509,183400,145657279,665,665,665,665,0
20250509,183300,145657279,665,665,665,665,0
20250509,183200,145657279,665,665,665,665,0
20250509,183100,145657279,665,665,665,665,0
20250509,183000,145657279,665,665,665,665,0
20250509,182900,145657279,665,665,665,665,6114
20250509,182800,145657279,665,665,665,665,0
20250509,182700,145657279,665,665,665,665,0
20250509,182600,145657279,665,665,665,665,0
20250509,182500,145657279,665,665,665,665,0
20250509,182400,145657279,665,665,665,665,0
20250509,182300,145657279,665,665,665,665,0
20250509,182200,145657279,665,665,665,665,0
20250509,182100,145657279,665,665,665,665,0
20250509,182000,145657279,665,665,665,665,0
20250509,181900,145657279,665,665,665,665,0
20250509,181800,145657279,665,665,665,665,0
20250509,181700,145657279,665,665,665,665,0
20250509,181600,145657279,665,665,665,665,0
20250509,181500,145657279,665,665,665,665,0
20250509,181400,145657279,665,665,665,665,0
20250509,181300,145657279,665,665,665,665,0
20250509,181200,145657279,665,665,665,665,0
20250509,181100,145657279,665,665,665,665,0
20250509,181000,145657279,665,665,665,665,0
20250509,180900,145657279,665,665,665,665,0
20250509,180800,145657279,665,665,665,665,0
20250509,180700,145657279,665,665,665,665,0
20250509,180600,145657279,665,665,665,665,0
20250509,180500,145657279,665,665,665,665,0
20250509,180400,145657279,665,665,665,665,0
20250509,180300,145657279,665,665,665,665,0
20250509,180200,145657279,665,665,665,665,0
20250509,180100,145657279,665,665,665,665,0
20250509,180000,145657279,665,665,665,665,0
20250509,175900,145657279,665,665,665,665,6114
20250509,175800,145657279,665,665,665,665,0
20250509,175700,145657279,665,665,665,665,0
20250509,175600,145657279,665,665,665,665,0
20250509,175500,145657279,665,665,665,665,0
20250509,175400,145657279,665,665,665,665,0
20250509,175300,145657279,665,665,665,665,0
20250509,175200,145657279,665,665,665,665,0
20250509,175100,145657279,665,665,665,665,0
20250509,175000,145657279,665,665,665,665,0
20250509,174900,145657279,665,665,665,665,0
20250509,174800,145657279,665,665,665,665,0
20250509,174700,145657279,665,665,665,665,0
20250509,174600,145657279,665,665,665,665,0
20250509,174500,145657279,665,665,665,665,0
20250509,174400,145657279,665,665,665,665,0
20250509,174300,145657279,665,665,665,665,0
20250509,174200,145657279,665,665,665,665,0
20250509,174100,145657279,665,665,665,665,0
20250509,174000,145657279,665,665,665,665,0
20250509,173900,145657279,665,665,665,665,0
20250509,173800,145657279,665,665,665,665,0
20250509,173700,145657279,665,665,665,665,0
20250509,173600,145657279,665,665,665,665,0
20250509,173500,145657279,665,665,665,665,0
20250509,173400,145657279,665,665,665,665,0
20250509,173300,145657279,665,665,665,665,0
20250509,173200,145657279,665,665,665,665,0
20250509,173100,145657279,665,665,665,665,0
20250509,173000,145657279,665,665,665,665,0
20250509,172900,145657279,665,665,665,665,6114
20250509,172800,145657279,665,665,665,665,0
20250509,172700,145657279,665,665,665,665,0
20250509,172600,145657279,665,665,665,665,0
20250509,172500,145657279,665,665,665,665,0
20250509,172400,145657279,665,665,665,665,0
20250509,172300,145657279,665,665,665,665,0
20250509,172200,145657279,665,665,665,665,0
20250509,172100,145657279,665,665,665,665,0
20250509,172000,145657279,665,665,665,665,0
20250509,171900,145657279,665,665,665,665,0
20250509,171800,145657279,665,665,665,665,0
20250509,171700,145657279,665,665,665,665,0
20250509,171600,145657279,665,665,665,665,0
20250509,171500,145657279,665,665,665,665,0
20250509,171400,145657279,665,665,665,665,0
20250509,171300,145657279,665,665,665,665,0
20250509,171200,145657279,665,665,665,665,0
20250509,171100,145657279,665,665,665,665,0
20250509,171000,145657279,665,665,665,665,0
20250509,170900,145657279,665,665,665,665,0
20250509,170800,145657279,665,665,665,665,0
20250509,170700,145657279,665,665,665,665,0
20250509,170600,145657279,665,665,665,665,0
20250509,170500,145657279,665,665,665,665,0
20250509,170400,145657279,665,665,665,665,0
20250509,170300,145657279,665,665,665,665,0
20250509,170200,145657279,665,665,665,665,0
20250509,170100,145657279,665,665,665,665,0
20250509,170000,145657279,665,665,665,665,0
20250509,165900,145657279,665,665,665,665,6114
20250509,165800,145657279,665,665,665,665,0
20250509,165700,145657279,665,665,665,665,0
20250509,165600,145657279,665,665,665,665,0
20250509,165500,145657279,665,665,665,665,0
20250509,165400,145657279,665,665,665,665,0
20250509,165300,145657279,665,665,665,665,0
20250509,165200,145657279,665,665,665,665,0
20250509,165100,145657279,665,665,665,665,0
20250509,165000,145657279,665,665,665,665,0
20250509,164900,145657279,665,665,665,665,0
20250509,164800,145657279,665,665,665,665,0
20250509,164700,145657279,665,665,665,665,0
20250509,164600,145657279,665,665,665,665,0
20250509,164500,145657279,665,665,665,665,0
20250509,164400,145657279,665,665,665,665,0
20250509,164300,145657279,665,665,665,665,0
20250509,164200,145657279,665,665,665,665,0
20250509,164100,145657279,665,665,665,665,0
20250509,164000,145657279,665,665,665,665,0
20250509,163900,145657279,665,665,665,665,0
20250509,163800,145657279,665,665,665,665,0
20250509,163700,145657279,665,665,665,665,0
20250509,163600,145657279,665,665,665,665,0
20250509,163500,145657279,665,665,665,665,0
20250509,163400,145657279,665,665,665,665,0
20250509,163300,145657279,665,665,665,665,0
20250509,163200,145657279,665,665,665,665,0
20250509,163100,145657279,665,665,665,665,0
20250509,163000,145657279,665,665,665,665,0
20250509,162900,145657279,665,665,665,665,6114
20250509,162800,145657279,665,665,665,665,0
20250509,162700,145657279,665,665,665,665,0
20250509,162600,145657279,665,665,665,665,0
20250509,162500,145657279,665,665,665,665,0
20250509,162400,145657279,665,665,665,665,0
20250509,162300,145657279,665,665,665,665,0
20250509,162200,145657279,665,665,665,665,0
20250509,162100,145657279,665,665,665,665,0
20250509,162000,145657279,665,665,665,665,0
20250509,161900,145657279,665,665,665,665,0
20250509,161800,145657279,665,665,665,665,0
20250509,161700,145657279,665,665,665,665,0
20250509,161600,145657279,665,665,665,665,0
20250509,161500,145657279,665,665,665,665,0
20250509,161400,145657279,665,665,665,665,0
20250509,161300,145657279,665,665,665,665,0
20250509,161200,145657279,665,665,665,665,0
20250509,161100,145657279,665,665,665,665,0
20250509,161000,145657279,665,665,665,665,0
20250509,160900,145657279,665,665,665,665,0
20250509,160800,145657279,665,665,665,665,0
20250509,160700,145657279,665,665,665,665,0
20250509,160600,145657279,665,665,665,665,0
20250509,160500,145657279,665,665,665,665,0
20250509,160400,145657279,665,665,665,665,0
20250509,160300,145657279,665,665,665,665,0
20250509,160200,145657279,665,665,665,665,0
20250509,160100,145657279,665,665,665,665,0
20250509,160000,145657279,665,665,665,665,0
20250509,155900,145657279,665,665,665,665,6114
20250509,155800,145657279,665,665,665,665,0
20250509,155700,145657279,665,665,665,665,0
20250509,155600,145657279,665,665,665,665,0
20250509,155500,145657279,665,665,665,665,0
20250509,155400,145657279,665,665,665,665,0
20250509,155300,145657279,665,665,665,665,0
20250509,155200,145657279,665,665,665,665,0
20250509,155100,145657279,665,665,665,665,0
20250509,155000,145657279,665,665,665,665,0
20250509,154900,145657279,665,665,665,665,0
20250509,154800,145657279,665,665,665,665,0
20250509,154700,145657279,665,665,665,665,0
20250509,154600,145657279,665,665,665,665,0
20250509,154500,145657279,665,665,665,665,0
20250509,154400,145657279,665,665,665,665,0
20250509,154300,145657279,665,665,665,665,0
20250509,154200,145657279,665,665,665,665,0
20250509,154100,145657279,665,665,665,665,0
20250509,154000,145657279,665,665,665,665,0
20250509,153900,145657279,665,665,665,665,0
20250509,153800,145657279,665,665,665,665,0
20250509,153700,145657279,665,665,665,665,0
20250509,153600,145657279,665,665,665,665,0
20250509,153500,145657279,665,665,665,665,0
20250509,153400,145657279,665,665,665,665,0
20250509,153300,145657279,665,665,665,665,0
20250509,153200,145657279,665,665,665,665,0
20250509,153100,145657279,665,665,665,665,0
20250509,153000,145657279,665,665,665,665,6114
20250509,152900,141591469,665,665,665,665,0
20250509,152800,141591469,665,665,665,665,0
20250509,152700,141591469,665,665,665,665,0
20250509,152600,141591469,665,665,665,665,0
20250509,152500,141591469,665,665,665,665,0
20250509,152400,141591469,665,665,665,665,0
20250509,152300,141591469,665,665,665,665,0
20250509,152200,141591469,665,665,665,665,0
20250509,152100,141591469,665,665,665,665,0
20250509,152000,141591469,665,665,665,665,0
20250509,151900,141591469,665,668,668,665,220
20250509,151800,141444689,668,668,668,668,11
20250509,151700,141437341,665,668,668,665,13412
20250509,151600,132516646,668,668,668,668,10
20250509,151500,132509966,666,666,666,666,0
20250509,151400,132509966,666,666,666,666,2160
20250509,151300,131071406,667,670,670,666,12929
20250509,151200,122456552,668,668,668,668,2000
20250509,151100,121120552,670,670,670,670,1
20250509,151000,121119882,668,668,668,668,2
20250509,150900,121118546,668,668,668,668,0
20250509,150800,121118546,668,668,668,668,500
20250509,150700,120784546,668,669,669,668,500
20250509,150600,120450107,670,670,670,670,1
20250509,150500,120449437,669,669,669,668,7842
20250509,150400,115207702,670,670,670,668,2418
20250509,150300,113592036,668,668,668,668,0
20250509,150200,113592036,668,671,671,668,801
20250509,150100,113056325,671,671,671,671,80
20250509,150000,113002645,671,671,671,671,59
20250509,145900,112963056,671,671,671,671,0
20250509,145800,112963056,671,671,671,671,0
20250509,145700,112963056,671,671,671,671,0
20250509,145600,112963056,671,671,671,671,0
20250509,145500,112963056,671,671,671,671,10
20250509,145400,112956346,672,672,672,672,0
20250509,145300,112956346,672,672,672,672,0
20250509,145200,112956346,672,672,672,672,9
20250509,145100,112950298,671,670,671,670,1059
20250509,145000,112240759,668,668,668,668,0
20250509,144900,112240759,668,668,668,668,0
20250509,144800,112240759,668,668,668,668,206
20250509,144700,112103151,672,672,672,672,0
20250509,144600,112103151,672,672,672,672,0
20250509,144500,112103151,672,672,672,672,0
20250509,144400,112103151,672,672,672,672,0
20250509,144300,112103151,672,672,672,672,0
20250509,144200,112103151,672,670,672,670,10000
20250509,144100,105388677,670,670,670,670,2
20250509,144000,105387337,669,669,669,669,98
20250509,143900,105321775,669,669,669,669,0
20250509,143800,105321775,669,669,669,669,0
20250509,143700,105321775,669,671,671,669,560
20250509,143600,104946583,672,671,672,671,50
20250509,143500,104913022,671,671,671,671,0
20250509,143400,104913022,671,671,671,671,0
20250509,143300,104913022,671,671,671,671,117
20250509,143200,104834515,671,671,671,670,708
20250509,143100,104359448,670,670,670,670,122
20250509,143000,104277708,670,670,670,670,100
20250509,142900,104210708,669,669,669,669,0
20250509,142800,104210708,669,669,669,669,4558
20250509,142700,101161406,668,668,668,668,0
20250509,142600,101161406,668,668,668,668,0
20250509,142500,101161406,668,668,668,668,0
20250509,142400,101161406,668,668,668,668,0
20250509,142300,101161406,668,668,668,668,500
20250509,142200,100827406,669,669,669,669,1
20250509,142100,100826737,669,669,669,669,0
20250509,142000,100826737,669,669,669,669,2
20250509,141900,100825399,669,669,669,669,0
20250509,141800,100825399,669,669,669,669,8
20250509,141700,100820047,669,669,669,669,130
20250509,141600,100733077,669,669,669,669,0
20250509,141500,100733077,669,669,669,669,0
20250509,141400,100733077,669,669,669,669,100
20250509,141300,100666177,669,669,669,669,0
20250509,141200,100666177,669,669,669,669,0
20250509,141100,100666177,669,669,669,669,0
20250509,141000,100666177,669,669,669,669,1
20250509,140900,100665508,669,669,669,669,372
20250509,140800,100416640,668,668,668,668,0
20250509,140700,100416640,668,668,668,668,252
20250509,140600,100248304,668,668,668,668,0
20250509,140500,100248304,668,668,668,668,0
20250509,140400,100248304,668,668,668,668,10
20250509,140300,100241624,668,668,668,668,0
20250509,140200,100241624,668,668,668,668,0
20250509,140100,100241624,668,668,668,668,0
20250509,140000,100241624,668,668,668,668,0
20250509,135900,100241624,668,668,668,668,0
20250509,135800,100241624,668,668,668,668,0
20250509,135700,100241624,668,668,668,668,0
20250509,135600,100241624,668,668,668,668,0
20250509,135500,100241624,668,668,668,668,33
20250509,135400,100219580,668,668,668,668,0
20250509,135300,100219580,668,668,668,668,0
20250509,135200,100219580,668,668,668,668,50
20250509,135100,100186180,668,668,668,668,0
20250509,135000,100186180,668,668,668,668,0
20250509,134900,100186180,668,668,668,668,0
20250509,134800,100186180,668,668,668,668,0
20250509,134700,100186180,668,668,668,668,0
20250509,134600,100186180,668,668,668,668,11
20250509,134500,100178832,669,669,669,669,0
20250509,134400,100178832,669,669,669,669,2
20250509,134300,100177494,668,668,668,668,0
20250509,134200,100177494,668,669,669,668,11
20250509,134100,100170141,668,668,668,668,0
20250509,134000,100170141,668,668,668,668,423
20250509,133900,99887577,669,669,669,669,0
20250509,133800,99887577,669,669,669,669,0
20250509,133700,99887577,669,669,669,669,1000
20250509,133600,99218577,669,669,669,669,2
20250509,133500,99217239,669,669,669,669,0
20250509,133400,99217239,669,669,669,668,807
20250509,133300,98678142,669,669,669,669,1
20250509,133200,98677473,668,668,668,668,0
20250509,133100,98677473,668,668,668,668,5067
20250509,133000,95292717,668,669,669,668,7000
20250509,132900,90615424,669,669,669,669,0
20250509,132800,90615424,669,669,669,669,477
20250509,132700,90296311,668,668,668,668,0
20250509,132600,90296311,668,668,668,668,0
20250509,132500,90296311,668,668,668,668,596
20250509,132400,89898183,669,669,669,669,0
20250509,132300,89898183,669,669,669,669,0
20250509,132200,89898183,669,669,669,669,17
20250509,132100,89886810,669,669,669,669,287
20250509,132000,89694807,670,670,670,670,475
20250509,131900,89376557,670,670,670,670,0
20250509,131800,89376557,670,670,670,670,1
20250509,131700,89375887,669,669,669,669,713
20250509,131600,88898890,668,668,668,668,0
20250509,131500,88898890,668,668,668,668,393
20250509,131400,88636366,668,668,668,668,0
20250509,131300,88636366,668,668,668,668,393
20250509,131200,88373842,668,671,671,668,2595
20250509,131100,86640316,671,671,671,671,0
20250509,131000,86640316,671,671,671,671,0
20250509,130900,86640316,671,671,671,671,0
20250509,130800,86640316,671,671,671,671,0
20250509,130700,86640316,671,671,671,668,1616
20250509,130600,85560733,669,669,669,669,0
20250509,130500,85560733,669,669,669,669,0
20250509,130400,85560733,669,669,669,669,0
20250509,130300,85560733,669,669,669,669,0
20250509,130200,85560733,669,669,669,669,0
20250509,130100,85560733,669,669,669,669,0
20250509,130000,85560733,669,669,669,669,0
20250509,125900,85560733,669,669,669,669,0
20250509,125800,85560733,669,669,669,669,0
20250509,125700,85560733,669,669,669,669,0
20250509,125600,85560733,669,669,669,669,0
20250509,125500,85560733,669,669,669,669,0
20250509,125400,85560733,669,669,669,669,932
20250509,125300,84937225,669,669,669,669,0
20250509,125200,84937225,669,669,669,669,0
20250509,125100,84937225,669,669,669,669,1
20250509,125000,84936556,669,669,669,669,5
20250509,124900,84933211,668,668,668,668,0
20250509,124800,84933211,668,668,668,668,376
20250509,124700,84682043,668,667,668,667,1040
20250509,124600,83987663,667,667,667,667,0
20250509,124500,83987663,667,667,667,667,0
20250509,124400,83987663,667,667,667,667,0
20250509,124300,83987663,667,667,667,667,1517
20250509,124200,82975824,668,668,668,668,0
20250509,124100,82975824,668,668,668,668,0
20250509,124000,82975824,668,668,668,668,0
20250509,123900,82975824,668,668,668,668,101
20250509,123800,82908356,668,668,668,668,0
20250509,123700,82908356,668,668,668,668,0
20250509,123600,82908356,668,668,668,668,0
20250509,123500,82908356,668,668,668,668,0
20250509,123400,82908356,668,668,668,668,0
20250509,123300,82908356,668,668,668,668,0
20250509,123200,82908356,668,669,669,668,1632
20250509,123100,81817880,669,669,669,669,0
20250509,123000,81817880,669,669,669,669,600
20250509,122900,81416480,669,669,669,669,80
20250509,122800,81362960,668,668,668,668,0
20250509,122700,81362960,668,668,668,668,0
20250509,122600,81362960,668,668,668,668,0
20250509,122500,81362960,668,668,668,668,0
20250509,122400,81362960,668,669,669,668,704
20250509,122300,80892082,670,671,671,670,5
20250509,122200,80888731,675,675,675,675,0
20250509,122100,80888731,675,675,675,675,0
20250509,122000,80888731,675,675,675,675,0
20250509,121900,80888731,675,675,675,675,0
20250509,121800,80888731,675,675,675,675,60
20250509,121700,80848231,675,675,675,675,0
20250509,121600,80848231,675,675,675,675,0
20250509,121500,80848231,675,675,675,675,0
20250509,121400,80848231,675,675,675,675,50
20250509,121300,80814481,675,675,675,675,0
20250509,121200,80814481,675,675,675,675,0
20250509,121100,80814481,675,675,675,675,0
20250509,121000,80814481,675,675,675,675,0
20250509,120900,80814481,675,675,675,675,3
20250509,120800,80812456,675,675,675,675,0
20250509,120700,80812456,675,675,675,675,1
20250509,120600,80811781,673,673,673,673,0
20250509,120500,80811781,673,673,673,673,0
20250509,120400,80811781,673,673,673,673,0
20250509,120300,80811781,673,673,673,673,0
20250509,120200,80811781,673,673,673,673,2
20250509,120100,80810435,673,673,673,673,0
20250509,120000,80810435,673,673,673,673,0
20250509,115900,80810435,673,673,673,673,0
20250509,115800,80810435,673,673,673,673,1
20250509,115700,80809762,675,675,675,675,0
20250509,115600,80809762,675,675,675,675,0
20250509,115500,80809762,675,675,675,675,0
20250509,115400,80809762,675,675,675,675,0
20250509,115300,80809762,675,675,675,675,0
20250509,115200,80809762,675,675,675,675,0
20250509,115100,80809762,675,675,675,675,0
20250509,115000,80809762,675,675,675,675,0
20250509,114900,80809762,675,675,675,675,0
20250509,114800,80809762,675,675,675,675,1
20250509,114700,80809087,668,668,668,668,0
20250509,114600,80809087,668,668,668,668,0
20250509,114500,80809087,668,668,668,668,0
20250509,114400,80809087,668,668,668,668,0
20250509,114300,80809087,668,668,668,668,0
20250509,114200,80809087,668,668,668,668,0
20250509,114100,80809087,668,668,668,668,0
20250509,114000,80809087,668,668,668,668,0
20250509,113900,80809087,668,668,668,668,0
20250509,113800,80809087,668,668,668,668,0
20250509,113700,80809087,668,676,676,668,1013
20250509,113600,80132395,669,668,669,668,4089
20250509,113500,77400787,668,668,668,668,0
20250509,113400,77400787,668,668,668,668,30
20250509,113300,77380747,668,668,668,668,0
20250509,113200,77380747,668,668,668,668,78
20250509,113100,77328643,668,668,668,668,44
20250509,113000,77299251,668,668,668,668,0
20250509,112900,77299251,668,668,668,668,0
20250509,112800,77299251,668,668,668,668,67
20250509,112700,77254495,667,667,667,667,0
20250509,112600,77254495,667,667,667,667,0
20250509,112500,77254495,667,667,667,667,500
20250509,112400,76920995,668,668,668,668,0
20250509,112300,76920995,668,668,668,668,104
20250509,112200,76851523,668,668,668,668,0
20250509,112100,76851523,668,668,668,668,0
20250509,112000,76851523,668,668,668,668,1
20250509,111900,76850855,668,668,668,668,5
20250509,111800,76847515,668,668,668,668,5
20250509,111700,76844175,668,668,668,667,798
20250509,111600,76311311,668,668,668,666,277
20250509,111500,76126407,667,668,668,667,3153
20250509,111400,74021703,667,667,667,667,0
20250509,111300,74021703,667,667,667,667,0
20250509,111200,74021703,667,667,667,667,0
20250509,111100,74021703,667,667,667,667,0
20250509,111000,74021703,667,669,669,667,2118
20250509,110900,72608976,669,669,669,669,1557
20250509,110800,71567343,668,668,668,668,0
20250509,110700,71567343,668,667,668,667,1187
20250509,110600,70774977,666,668,668,665,2354
20250509,110500,69207225,668,670,670,666,2736
20250509,110400,67381842,670,670,670,670,624
20250509,110300,66963762,670,670,670,670,0
20250509,110200,66963762,670,672,672,670,25722
20250509,110100,49721180,672,672,672,672,0
20250509,110000,49721180,672,675,675,672,12397
20250509,105900,41377177,676,676,676,676,0
20250509,105800,41377177,676,676,676,676,3634
20250509,105700,38920593,676,676,676,676,7
20250509,105600,38915861,676,677,677,676,60
20250509,105500,38875291,678,677,678,677,100
20250509,105400,38807520,677,677,677,677,21
20250509,105300,38793303,677,677,677,677,0
20250509,105200,38793303,677,677,677,677,2
20250509,105100,38791949,678,678,678,678,0
20250509,105000,38791949,678,678,678,678,1
20250509,104900,38791271,678,678,678,678,10
20250509,104800,38784491,678,678,678,678,0
20250509,104700,38784491,678,678,678,678,0
20250509,104600,38784491,678,678,678,678,0
20250509,104500,38784491,678,678,678,678,0
20250509,104400,38784491,678,678,678,678,15
20250509,104300,38774321,678,678,678,678,0
20250509,104200,38774321,678,678,678,678,0
20250509,104100,38774321,678,678,678,678,1
20250509,104000,38773643,678,678,678,678,558
20250509,103900,38395319,678,678,678,678,25
20250509,103800,38378369,678,678,678,678,5
20250509,103700,38374979,676,676,676,676,15
20250509,103600,38364839,678,677,678,677,5177
20250509,103500,34859966,677,677,677,677,100
20250509,103400,34792266,677,677,677,677,1
20250509,103300,34791589,677,677,677,677,0
20250509,103200,34791589,677,677,677,677,0
20250509,103100,34791589,677,677,677,677,0
20250509,103000,34791589,677,677,677,677,15
20250509,102900,34781434,677,677,677,677,0
20250509,102800,34781434,677,677,677,677,200
20250509,102700,34646034,677,677,677,677,149
20250509,102600,34545161,677,677,677,677,30
20250509,102500,34524851,677,677,677,677,169
20250509,102400,34410438,677,677,677,676,1626
20250509,102300,33311012,677,677,677,676,273
20250509,102200,33126254,676,676,676,676,89
20250509,102100,33066090,676,678,678,676,6000
20250509,102000,29008090,678,678,678,678,357
20250509,101900,28766044,678,678,678,678,388
20250509,101800,28502980,676,676,676,676,0
20250509,101700,28502980,676,676,676,676,25
20250509,101600,28486080,678,678,678,678,1
20250509,101500,28485402,678,678,678,678,50
20250509,101400,28451502,678,678,678,678,0
20250509,101300,28451502,678,678,678,678,100
20250509,101200,28383702,676,676,676,676,100
20250509,101100,28316102,677,678,678,677,7
20250509,101000,28311358,678,678,678,678,0
20250509,100900,28311358,678,678,678,678,121
20250509,100800,28229320,678,678,678,678,11
20250509,100700,28221862,678,678,678,678,320
20250509,100600,28004902,676,678,678,676,63
20250509,100500,27962198,678,678,678,677,103
20250509,100400,27892365,676,676,676,676,0
20250509,100300,27892365,676,676,676,676,0
20250509,100200,27892365,676,676,676,676,400
20250509,100100,27621965,677,677,677,677,0
20250509,100000,27621965,677,677,677,677,0
20250509,095900,27621965,677,677,677,677,0
20250509,095800,27621965,677,677,677,677,6993
20250509,095700,22887704,677,677,677,677,0
20250509,095600,22887704,677,677,677,677,0
20250509,095500,22887704,677,677,677,677,0
20250509,095400,22887704,677,677,677,677,0
20250509,095300,22887704,677,677,677,677,171
20250509,095200,22771937,677,676,677,676,4
20250509,095100,22769231,676,676,676,676,0
20250509,095000,22769231,676,676,676,676,1379
20250509,094900,21837027,676,677,677,676,4332
20250509,094800,18908325,678,678,678,678,0
20250509,094700,18908325,678,678,678,678,20
20250509,094600,18894765,677,678,678,677,231
20250509,094500,18738377,677,682,682,677,1016
20250509,094400,18050535,683,678,683,678,273
20250509,094300,17864398,683,683,683,683,146
20250509,094200,17764680,683,683,683,683,0
20250509,094100,17764680,683,683,683,683,0
20250509,094000,17764680,683,677,683,677,4029
20250509,093900,15036873,678,678,678,678,400
20250509,093800,14765673,678,678,678,678,0
20250509,093700,14765673,678,678,678,678,40
20250509,093600,14738553,678,678,678,678,29
20250509,093500,14718891,678,679,679,678,1500
20250509,093400,13701738,679,679,679,679,0
20250509,093300,13701738,679,679,679,679,0
20250509,093200,13701738,679,680,680,679,3933
20250509,093100,11029810,684,684,684,684,2
20250509,093000,11028442,684,684,684,684,500
20250509,092900,10686442,684,684,684,684,0
20250509,092800,10686442,684,684,684,684,0
20250509,092700,10686442,684,684,684,684,500
20250509,092600,10344442,684,684,684,684,0
20250509,092500,10344442,684,684,684,684,0
20250509,092400,10344442,684,684,684,684,0
20250509,092300,10344442,684,684,684,684,0
20250509,092200,10344442,684,684,684,684,0
20250509,092100,10344442,684,684,684,684,1
20250509,092000,10343758,680,680,680,680,332
20250509,091900,10117998,685,685,685,685,0
20250509,091800,10117998,685,685,685,685,100
20250509,091700,10049498,685,685,685,685,0
20250509,091600,10049498,685,685,685,685,15
20250509,091500,10039223,684,684,684,684,0
20250509,091400,10039223,684,684,684,684,30
20250509,091300,10018703,684,684,684,684,0
20250509,091200,10018703,684,685,685,684,700
20250509,091100,9539803,685,685,685,685,200
20250509,091000,9402803,685,685,685,685,9
20250509,090900,9396638,679,682,682,679,324
20250509,090800,9176352,679,679,679,679,0
20250509,090700,9176352,679,686,686,679,1009
20250509,090600,8489023,686,686,686,686,20
20250509,090500,8475303,686,686,686,686,0
20250509,090400,8475303,686,686,686,686,0
20250509,090300,8475303,686,688,688,685,2033
20250509,090200,7080342,688,688,688,688,0
20250509,090100,7080342,688,688,688,688,100
20250509,090000,7011542,688,687,688,687,10206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 185900 145657279 665 665 665 665 6114
3 20250509 185800 145657279 665 665 665 665 0
4 20250509 185700 145657279 665 665 665 665 0
5 20250509 185600 145657279 665 665 665 665 0
6 20250509 185500 145657279 665 665 665 665 0
7 20250509 185400 145657279 665 665 665 665 0
8 20250509 185300 145657279 665 665 665 665 0
9 20250509 185200 145657279 665 665 665 665 0
10 20250509 185100 145657279 665 665 665 665 0
11 20250509 185000 145657279 665 665 665 665 0
12 20250509 184900 145657279 665 665 665 665 0
13 20250509 184800 145657279 665 665 665 665 0
14 20250509 184700 145657279 665 665 665 665 0
15 20250509 184600 145657279 665 665 665 665 0
16 20250509 184500 145657279 665 665 665 665 0
17 20250509 184400 145657279 665 665 665 665 0
18 20250509 184300 145657279 665 665 665 665 0
19 20250509 184200 145657279 665 665 665 665 0
20 20250509 184100 145657279 665 665 665 665 0
21 20250509 184000 145657279 665 665 665 665 0
22 20250509 183900 145657279 665 665 665 665 0
23 20250509 183800 145657279 665 665 665 665 0
24 20250509 183700 145657279 665 665 665 665 0
25 20250509 183600 145657279 665 665 665 665 0
26 20250509 183500 145657279 665 665 665 665 0
27 20250509 183400 145657279 665 665 665 665 0
28 20250509 183300 145657279 665 665 665 665 0
29 20250509 183200 145657279 665 665 665 665 0
30 20250509 183100 145657279 665 665 665 665 0
31 20250509 183000 145657279 665 665 665 665 0
32 20250509 182900 145657279 665 665 665 665 6114
33 20250509 182800 145657279 665 665 665 665 0
34 20250509 182700 145657279 665 665 665 665 0
35 20250509 182600 145657279 665 665 665 665 0
36 20250509 182500 145657279 665 665 665 665 0
37 20250509 182400 145657279 665 665 665 665 0
38 20250509 182300 145657279 665 665 665 665 0
39 20250509 182200 145657279 665 665 665 665 0
40 20250509 182100 145657279 665 665 665 665 0
41 20250509 182000 145657279 665 665 665 665 0
42 20250509 181900 145657279 665 665 665 665 0
43 20250509 181800 145657279 665 665 665 665 0
44 20250509 181700 145657279 665 665 665 665 0
45 20250509 181600 145657279 665 665 665 665 0
46 20250509 181500 145657279 665 665 665 665 0
47 20250509 181400 145657279 665 665 665 665 0
48 20250509 181300 145657279 665 665 665 665 0
49 20250509 181200 145657279 665 665 665 665 0
50 20250509 181100 145657279 665 665 665 665 0
51 20250509 181000 145657279 665 665 665 665 0
52 20250509 180900 145657279 665 665 665 665 0
53 20250509 180800 145657279 665 665 665 665 0
54 20250509 180700 145657279 665 665 665 665 0
55 20250509 180600 145657279 665 665 665 665 0
56 20250509 180500 145657279 665 665 665 665 0
57 20250509 180400 145657279 665 665 665 665 0
58 20250509 180300 145657279 665 665 665 665 0
59 20250509 180200 145657279 665 665 665 665 0
60 20250509 180100 145657279 665 665 665 665 0
61 20250509 180000 145657279 665 665 665 665 0
62 20250509 175900 145657279 665 665 665 665 6114
63 20250509 175800 145657279 665 665 665 665 0
64 20250509 175700 145657279 665 665 665 665 0
65 20250509 175600 145657279 665 665 665 665 0
66 20250509 175500 145657279 665 665 665 665 0
67 20250509 175400 145657279 665 665 665 665 0
68 20250509 175300 145657279 665 665 665 665 0
69 20250509 175200 145657279 665 665 665 665 0
70 20250509 175100 145657279 665 665 665 665 0
71 20250509 175000 145657279 665 665 665 665 0
72 20250509 174900 145657279 665 665 665 665 0
73 20250509 174800 145657279 665 665 665 665 0
74 20250509 174700 145657279 665 665 665 665 0
75 20250509 174600 145657279 665 665 665 665 0
76 20250509 174500 145657279 665 665 665 665 0
77 20250509 174400 145657279 665 665 665 665 0
78 20250509 174300 145657279 665 665 665 665 0
79 20250509 174200 145657279 665 665 665 665 0
80 20250509 174100 145657279 665 665 665 665 0
81 20250509 174000 145657279 665 665 665 665 0
82 20250509 173900 145657279 665 665 665 665 0
83 20250509 173800 145657279 665 665 665 665 0
84 20250509 173700 145657279 665 665 665 665 0
85 20250509 173600 145657279 665 665 665 665 0
86 20250509 173500 145657279 665 665 665 665 0
87 20250509 173400 145657279 665 665 665 665 0
88 20250509 173300 145657279 665 665 665 665 0
89 20250509 173200 145657279 665 665 665 665 0
90 20250509 173100 145657279 665 665 665 665 0
91 20250509 173000 145657279 665 665 665 665 0
92 20250509 172900 145657279 665 665 665 665 6114
93 20250509 172800 145657279 665 665 665 665 0
94 20250509 172700 145657279 665 665 665 665 0
95 20250509 172600 145657279 665 665 665 665 0
96 20250509 172500 145657279 665 665 665 665 0
97 20250509 172400 145657279 665 665 665 665 0
98 20250509 172300 145657279 665 665 665 665 0
99 20250509 172200 145657279 665 665 665 665 0
100 20250509 172100 145657279 665 665 665 665 0
101 20250509 172000 145657279 665 665 665 665 0
102 20250509 171900 145657279 665 665 665 665 0
103 20250509 171800 145657279 665 665 665 665 0
104 20250509 171700 145657279 665 665 665 665 0
105 20250509 171600 145657279 665 665 665 665 0
106 20250509 171500 145657279 665 665 665 665 0
107 20250509 171400 145657279 665 665 665 665 0
108 20250509 171300 145657279 665 665 665 665 0
109 20250509 171200 145657279 665 665 665 665 0
110 20250509 171100 145657279 665 665 665 665 0
111 20250509 171000 145657279 665 665 665 665 0
112 20250509 170900 145657279 665 665 665 665 0
113 20250509 170800 145657279 665 665 665 665 0
114 20250509 170700 145657279 665 665 665 665 0
115 20250509 170600 145657279 665 665 665 665 0
116 20250509 170500 145657279 665 665 665 665 0
117 20250509 170400 145657279 665 665 665 665 0
118 20250509 170300 145657279 665 665 665 665 0
119 20250509 170200 145657279 665 665 665 665 0
120 20250509 170100 145657279 665 665 665 665 0
121 20250509 170000 145657279 665 665 665 665 0
122 20250509 165900 145657279 665 665 665 665 6114
123 20250509 165800 145657279 665 665 665 665 0
124 20250509 165700 145657279 665 665 665 665 0
125 20250509 165600 145657279 665 665 665 665 0
126 20250509 165500 145657279 665 665 665 665 0
127 20250509 165400 145657279 665 665 665 665 0
128 20250509 165300 145657279 665 665 665 665 0
129 20250509 165200 145657279 665 665 665 665 0
130 20250509 165100 145657279 665 665 665 665 0
131 20250509 165000 145657279 665 665 665 665 0
132 20250509 164900 145657279 665 665 665 665 0
133 20250509 164800 145657279 665 665 665 665 0
134 20250509 164700 145657279 665 665 665 665 0
135 20250509 164600 145657279 665 665 665 665 0
136 20250509 164500 145657279 665 665 665 665 0
137 20250509 164400 145657279 665 665 665 665 0
138 20250509 164300 145657279 665 665 665 665 0
139 20250509 164200 145657279 665 665 665 665 0
140 20250509 164100 145657279 665 665 665 665 0
141 20250509 164000 145657279 665 665 665 665 0
142 20250509 163900 145657279 665 665 665 665 0
143 20250509 163800 145657279 665 665 665 665 0
144 20250509 163700 145657279 665 665 665 665 0
145 20250509 163600 145657279 665 665 665 665 0
146 20250509 163500 145657279 665 665 665 665 0
147 20250509 163400 145657279 665 665 665 665 0
148 20250509 163300 145657279 665 665 665 665 0
149 20250509 163200 145657279 665 665 665 665 0
150 20250509 163100 145657279 665 665 665 665 0
151 20250509 163000 145657279 665 665 665 665 0
152 20250509 162900 145657279 665 665 665 665 6114
153 20250509 162800 145657279 665 665 665 665 0
154 20250509 162700 145657279 665 665 665 665 0
155 20250509 162600 145657279 665 665 665 665 0
156 20250509 162500 145657279 665 665 665 665 0
157 20250509 162400 145657279 665 665 665 665 0
158 20250509 162300 145657279 665 665 665 665 0
159 20250509 162200 145657279 665 665 665 665 0
160 20250509 162100 145657279 665 665 665 665 0
161 20250509 162000 145657279 665 665 665 665 0
162 20250509 161900 145657279 665 665 665 665 0
163 20250509 161800 145657279 665 665 665 665 0
164 20250509 161700 145657279 665 665 665 665 0
165 20250509 161600 145657279 665 665 665 665 0
166 20250509 161500 145657279 665 665 665 665 0
167 20250509 161400 145657279 665 665 665 665 0
168 20250509 161300 145657279 665 665 665 665 0
169 20250509 161200 145657279 665 665 665 665 0
170 20250509 161100 145657279 665 665 665 665 0
171 20250509 161000 145657279 665 665 665 665 0
172 20250509 160900 145657279 665 665 665 665 0
173 20250509 160800 145657279 665 665 665 665 0
174 20250509 160700 145657279 665 665 665 665 0
175 20250509 160600 145657279 665 665 665 665 0
176 20250509 160500 145657279 665 665 665 665 0
177 20250509 160400 145657279 665 665 665 665 0
178 20250509 160300 145657279 665 665 665 665 0
179 20250509 160200 145657279 665 665 665 665 0
180 20250509 160100 145657279 665 665 665 665 0
181 20250509 160000 145657279 665 665 665 665 0
182 20250509 155900 145657279 665 665 665 665 6114
183 20250509 155800 145657279 665 665 665 665 0
184 20250509 155700 145657279 665 665 665 665 0
185 20250509 155600 145657279 665 665 665 665 0
186 20250509 155500 145657279 665 665 665 665 0
187 20250509 155400 145657279 665 665 665 665 0
188 20250509 155300 145657279 665 665 665 665 0
189 20250509 155200 145657279 665 665 665 665 0
190 20250509 155100 145657279 665 665 665 665 0
191 20250509 155000 145657279 665 665 665 665 0
192 20250509 154900 145657279 665 665 665 665 0
193 20250509 154800 145657279 665 665 665 665 0
194 20250509 154700 145657279 665 665 665 665 0
195 20250509 154600 145657279 665 665 665 665 0
196 20250509 154500 145657279 665 665 665 665 0
197 20250509 154400 145657279 665 665 665 665 0
198 20250509 154300 145657279 665 665 665 665 0
199 20250509 154200 145657279 665 665 665 665 0
200 20250509 154100 145657279 665 665 665 665 0
201 20250509 154000 145657279 665 665 665 665 0
202 20250509 153900 145657279 665 665 665 665 0
203 20250509 153800 145657279 665 665 665 665 0
204 20250509 153700 145657279 665 665 665 665 0
205 20250509 153600 145657279 665 665 665 665 0
206 20250509 153500 145657279 665 665 665 665 0
207 20250509 153400 145657279 665 665 665 665 0
208 20250509 153300 145657279 665 665 665 665 0
209 20250509 153200 145657279 665 665 665 665 0
210 20250509 153100 145657279 665 665 665 665 0
211 20250509 153000 145657279 665 665 665 665 6114
212 20250509 152900 141591469 665 665 665 665 0
213 20250509 152800 141591469 665 665 665 665 0
214 20250509 152700 141591469 665 665 665 665 0
215 20250509 152600 141591469 665 665 665 665 0
216 20250509 152500 141591469 665 665 665 665 0
217 20250509 152400 141591469 665 665 665 665 0
218 20250509 152300 141591469 665 665 665 665 0
219 20250509 152200 141591469 665 665 665 665 0
220 20250509 152100 141591469 665 665 665 665 0
221 20250509 152000 141591469 665 665 665 665 0
222 20250509 151900 141591469 665 668 668 665 220
223 20250509 151800 141444689 668 668 668 668 11
224 20250509 151700 141437341 665 668 668 665 13412
225 20250509 151600 132516646 668 668 668 668 10
226 20250509 151500 132509966 666 666 666 666 0
227 20250509 151400 132509966 666 666 666 666 2160
228 20250509 151300 131071406 667 670 670 666 12929
229 20250509 151200 122456552 668 668 668 668 2000
230 20250509 151100 121120552 670 670 670 670 1
231 20250509 151000 121119882 668 668 668 668 2
232 20250509 150900 121118546 668 668 668 668 0
233 20250509 150800 121118546 668 668 668 668 500
234 20250509 150700 120784546 668 669 669 668 500
235 20250509 150600 120450107 670 670 670 670 1
236 20250509 150500 120449437 669 669 669 668 7842
237 20250509 150400 115207702 670 670 670 668 2418
238 20250509 150300 113592036 668 668 668 668 0
239 20250509 150200 113592036 668 671 671 668 801
240 20250509 150100 113056325 671 671 671 671 80
241 20250509 150000 113002645 671 671 671 671 59
242 20250509 145900 112963056 671 671 671 671 0
243 20250509 145800 112963056 671 671 671 671 0
244 20250509 145700 112963056 671 671 671 671 0
245 20250509 145600 112963056 671 671 671 671 0
246 20250509 145500 112963056 671 671 671 671 10
247 20250509 145400 112956346 672 672 672 672 0
248 20250509 145300 112956346 672 672 672 672 0
249 20250509 145200 112956346 672 672 672 672 9
250 20250509 145100 112950298 671 670 671 670 1059
251 20250509 145000 112240759 668 668 668 668 0
252 20250509 144900 112240759 668 668 668 668 0
253 20250509 144800 112240759 668 668 668 668 206
254 20250509 144700 112103151 672 672 672 672 0
255 20250509 144600 112103151 672 672 672 672 0
256 20250509 144500 112103151 672 672 672 672 0
257 20250509 144400 112103151 672 672 672 672 0
258 20250509 144300 112103151 672 672 672 672 0
259 20250509 144200 112103151 672 670 672 670 10000
260 20250509 144100 105388677 670 670 670 670 2
261 20250509 144000 105387337 669 669 669 669 98
262 20250509 143900 105321775 669 669 669 669 0
263 20250509 143800 105321775 669 669 669 669 0
264 20250509 143700 105321775 669 671 671 669 560
265 20250509 143600 104946583 672 671 672 671 50
266 20250509 143500 104913022 671 671 671 671 0
267 20250509 143400 104913022 671 671 671 671 0
268 20250509 143300 104913022 671 671 671 671 117
269 20250509 143200 104834515 671 671 671 670 708
270 20250509 143100 104359448 670 670 670 670 122
271 20250509 143000 104277708 670 670 670 670 100
272 20250509 142900 104210708 669 669 669 669 0
273 20250509 142800 104210708 669 669 669 669 4558
274 20250509 142700 101161406 668 668 668 668 0
275 20250509 142600 101161406 668 668 668 668 0
276 20250509 142500 101161406 668 668 668 668 0
277 20250509 142400 101161406 668 668 668 668 0
278 20250509 142300 101161406 668 668 668 668 500
279 20250509 142200 100827406 669 669 669 669 1
280 20250509 142100 100826737 669 669 669 669 0
281 20250509 142000 100826737 669 669 669 669 2
282 20250509 141900 100825399 669 669 669 669 0
283 20250509 141800 100825399 669 669 669 669 8
284 20250509 141700 100820047 669 669 669 669 130
285 20250509 141600 100733077 669 669 669 669 0
286 20250509 141500 100733077 669 669 669 669 0
287 20250509 141400 100733077 669 669 669 669 100
288 20250509 141300 100666177 669 669 669 669 0
289 20250509 141200 100666177 669 669 669 669 0
290 20250509 141100 100666177 669 669 669 669 0
291 20250509 141000 100666177 669 669 669 669 1
292 20250509 140900 100665508 669 669 669 669 372
293 20250509 140800 100416640 668 668 668 668 0
294 20250509 140700 100416640 668 668 668 668 252
295 20250509 140600 100248304 668 668 668 668 0
296 20250509 140500 100248304 668 668 668 668 0
297 20250509 140400 100248304 668 668 668 668 10
298 20250509 140300 100241624 668 668 668 668 0
299 20250509 140200 100241624 668 668 668 668 0
300 20250509 140100 100241624 668 668 668 668 0
301 20250509 140000 100241624 668 668 668 668 0
302 20250509 135900 100241624 668 668 668 668 0
303 20250509 135800 100241624 668 668 668 668 0
304 20250509 135700 100241624 668 668 668 668 0
305 20250509 135600 100241624 668 668 668 668 0
306 20250509 135500 100241624 668 668 668 668 33
307 20250509 135400 100219580 668 668 668 668 0
308 20250509 135300 100219580 668 668 668 668 0
309 20250509 135200 100219580 668 668 668 668 50
310 20250509 135100 100186180 668 668 668 668 0
311 20250509 135000 100186180 668 668 668 668 0
312 20250509 134900 100186180 668 668 668 668 0
313 20250509 134800 100186180 668 668 668 668 0
314 20250509 134700 100186180 668 668 668 668 0
315 20250509 134600 100186180 668 668 668 668 11
316 20250509 134500 100178832 669 669 669 669 0
317 20250509 134400 100178832 669 669 669 669 2
318 20250509 134300 100177494 668 668 668 668 0
319 20250509 134200 100177494 668 669 669 668 11
320 20250509 134100 100170141 668 668 668 668 0
321 20250509 134000 100170141 668 668 668 668 423
322 20250509 133900 99887577 669 669 669 669 0
323 20250509 133800 99887577 669 669 669 669 0
324 20250509 133700 99887577 669 669 669 669 1000
325 20250509 133600 99218577 669 669 669 669 2
326 20250509 133500 99217239 669 669 669 669 0
327 20250509 133400 99217239 669 669 669 668 807
328 20250509 133300 98678142 669 669 669 669 1
329 20250509 133200 98677473 668 668 668 668 0
330 20250509 133100 98677473 668 668 668 668 5067
331 20250509 133000 95292717 668 669 669 668 7000
332 20250509 132900 90615424 669 669 669 669 0
333 20250509 132800 90615424 669 669 669 669 477
334 20250509 132700 90296311 668 668 668 668 0
335 20250509 132600 90296311 668 668 668 668 0
336 20250509 132500 90296311 668 668 668 668 596
337 20250509 132400 89898183 669 669 669 669 0
338 20250509 132300 89898183 669 669 669 669 0
339 20250509 132200 89898183 669 669 669 669 17
340 20250509 132100 89886810 669 669 669 669 287
341 20250509 132000 89694807 670 670 670 670 475
342 20250509 131900 89376557 670 670 670 670 0
343 20250509 131800 89376557 670 670 670 670 1
344 20250509 131700 89375887 669 669 669 669 713
345 20250509 131600 88898890 668 668 668 668 0
346 20250509 131500 88898890 668 668 668 668 393
347 20250509 131400 88636366 668 668 668 668 0
348 20250509 131300 88636366 668 668 668 668 393
349 20250509 131200 88373842 668 671 671 668 2595
350 20250509 131100 86640316 671 671 671 671 0
351 20250509 131000 86640316 671 671 671 671 0
352 20250509 130900 86640316 671 671 671 671 0
353 20250509 130800 86640316 671 671 671 671 0
354 20250509 130700 86640316 671 671 671 668 1616
355 20250509 130600 85560733 669 669 669 669 0
356 20250509 130500 85560733 669 669 669 669 0
357 20250509 130400 85560733 669 669 669 669 0
358 20250509 130300 85560733 669 669 669 669 0
359 20250509 130200 85560733 669 669 669 669 0
360 20250509 130100 85560733 669 669 669 669 0
361 20250509 130000 85560733 669 669 669 669 0
362 20250509 125900 85560733 669 669 669 669 0
363 20250509 125800 85560733 669 669 669 669 0
364 20250509 125700 85560733 669 669 669 669 0
365 20250509 125600 85560733 669 669 669 669 0
366 20250509 125500 85560733 669 669 669 669 0
367 20250509 125400 85560733 669 669 669 669 932
368 20250509 125300 84937225 669 669 669 669 0
369 20250509 125200 84937225 669 669 669 669 0
370 20250509 125100 84937225 669 669 669 669 1
371 20250509 125000 84936556 669 669 669 669 5
372 20250509 124900 84933211 668 668 668 668 0
373 20250509 124800 84933211 668 668 668 668 376
374 20250509 124700 84682043 668 667 668 667 1040
375 20250509 124600 83987663 667 667 667 667 0
376 20250509 124500 83987663 667 667 667 667 0
377 20250509 124400 83987663 667 667 667 667 0
378 20250509 124300 83987663 667 667 667 667 1517
379 20250509 124200 82975824 668 668 668 668 0
380 20250509 124100 82975824 668 668 668 668 0
381 20250509 124000 82975824 668 668 668 668 0
382 20250509 123900 82975824 668 668 668 668 101
383 20250509 123800 82908356 668 668 668 668 0
384 20250509 123700 82908356 668 668 668 668 0
385 20250509 123600 82908356 668 668 668 668 0
386 20250509 123500 82908356 668 668 668 668 0
387 20250509 123400 82908356 668 668 668 668 0
388 20250509 123300 82908356 668 668 668 668 0
389 20250509 123200 82908356 668 669 669 668 1632
390 20250509 123100 81817880 669 669 669 669 0
391 20250509 123000 81817880 669 669 669 669 600
392 20250509 122900 81416480 669 669 669 669 80
393 20250509 122800 81362960 668 668 668 668 0
394 20250509 122700 81362960 668 668 668 668 0
395 20250509 122600 81362960 668 668 668 668 0
396 20250509 122500 81362960 668 668 668 668 0
397 20250509 122400 81362960 668 669 669 668 704
398 20250509 122300 80892082 670 671 671 670 5
399 20250509 122200 80888731 675 675 675 675 0
400 20250509 122100 80888731 675 675 675 675 0
401 20250509 122000 80888731 675 675 675 675 0
402 20250509 121900 80888731 675 675 675 675 0
403 20250509 121800 80888731 675 675 675 675 60
404 20250509 121700 80848231 675 675 675 675 0
405 20250509 121600 80848231 675 675 675 675 0
406 20250509 121500 80848231 675 675 675 675 0
407 20250509 121400 80848231 675 675 675 675 50
408 20250509 121300 80814481 675 675 675 675 0
409 20250509 121200 80814481 675 675 675 675 0
410 20250509 121100 80814481 675 675 675 675 0
411 20250509 121000 80814481 675 675 675 675 0
412 20250509 120900 80814481 675 675 675 675 3
413 20250509 120800 80812456 675 675 675 675 0
414 20250509 120700 80812456 675 675 675 675 1
415 20250509 120600 80811781 673 673 673 673 0
416 20250509 120500 80811781 673 673 673 673 0
417 20250509 120400 80811781 673 673 673 673 0
418 20250509 120300 80811781 673 673 673 673 0
419 20250509 120200 80811781 673 673 673 673 2
420 20250509 120100 80810435 673 673 673 673 0
421 20250509 120000 80810435 673 673 673 673 0
422 20250509 115900 80810435 673 673 673 673 0
423 20250509 115800 80810435 673 673 673 673 1
424 20250509 115700 80809762 675 675 675 675 0
425 20250509 115600 80809762 675 675 675 675 0
426 20250509 115500 80809762 675 675 675 675 0
427 20250509 115400 80809762 675 675 675 675 0
428 20250509 115300 80809762 675 675 675 675 0
429 20250509 115200 80809762 675 675 675 675 0
430 20250509 115100 80809762 675 675 675 675 0
431 20250509 115000 80809762 675 675 675 675 0
432 20250509 114900 80809762 675 675 675 675 0
433 20250509 114800 80809762 675 675 675 675 1
434 20250509 114700 80809087 668 668 668 668 0
435 20250509 114600 80809087 668 668 668 668 0
436 20250509 114500 80809087 668 668 668 668 0
437 20250509 114400 80809087 668 668 668 668 0
438 20250509 114300 80809087 668 668 668 668 0
439 20250509 114200 80809087 668 668 668 668 0
440 20250509 114100 80809087 668 668 668 668 0
441 20250509 114000 80809087 668 668 668 668 0
442 20250509 113900 80809087 668 668 668 668 0
443 20250509 113800 80809087 668 668 668 668 0
444 20250509 113700 80809087 668 676 676 668 1013
445 20250509 113600 80132395 669 668 669 668 4089
446 20250509 113500 77400787 668 668 668 668 0
447 20250509 113400 77400787 668 668 668 668 30
448 20250509 113300 77380747 668 668 668 668 0
449 20250509 113200 77380747 668 668 668 668 78
450 20250509 113100 77328643 668 668 668 668 44
451 20250509 113000 77299251 668 668 668 668 0
452 20250509 112900 77299251 668 668 668 668 0
453 20250509 112800 77299251 668 668 668 668 67
454 20250509 112700 77254495 667 667 667 667 0
455 20250509 112600 77254495 667 667 667 667 0
456 20250509 112500 77254495 667 667 667 667 500
457 20250509 112400 76920995 668 668 668 668 0
458 20250509 112300 76920995 668 668 668 668 104
459 20250509 112200 76851523 668 668 668 668 0
460 20250509 112100 76851523 668 668 668 668 0
461 20250509 112000 76851523 668 668 668 668 1
462 20250509 111900 76850855 668 668 668 668 5
463 20250509 111800 76847515 668 668 668 668 5
464 20250509 111700 76844175 668 668 668 667 798
465 20250509 111600 76311311 668 668 668 666 277
466 20250509 111500 76126407 667 668 668 667 3153
467 20250509 111400 74021703 667 667 667 667 0
468 20250509 111300 74021703 667 667 667 667 0
469 20250509 111200 74021703 667 667 667 667 0
470 20250509 111100 74021703 667 667 667 667 0
471 20250509 111000 74021703 667 669 669 667 2118
472 20250509 110900 72608976 669 669 669 669 1557
473 20250509 110800 71567343 668 668 668 668 0
474 20250509 110700 71567343 668 667 668 667 1187
475 20250509 110600 70774977 666 668 668 665 2354
476 20250509 110500 69207225 668 670 670 666 2736
477 20250509 110400 67381842 670 670 670 670 624
478 20250509 110300 66963762 670 670 670 670 0
479 20250509 110200 66963762 670 672 672 670 25722
480 20250509 110100 49721180 672 672 672 672 0
481 20250509 110000 49721180 672 675 675 672 12397
482 20250509 105900 41377177 676 676 676 676 0
483 20250509 105800 41377177 676 676 676 676 3634
484 20250509 105700 38920593 676 676 676 676 7
485 20250509 105600 38915861 676 677 677 676 60
486 20250509 105500 38875291 678 677 678 677 100
487 20250509 105400 38807520 677 677 677 677 21
488 20250509 105300 38793303 677 677 677 677 0
489 20250509 105200 38793303 677 677 677 677 2
490 20250509 105100 38791949 678 678 678 678 0
491 20250509 105000 38791949 678 678 678 678 1
492 20250509 104900 38791271 678 678 678 678 10
493 20250509 104800 38784491 678 678 678 678 0
494 20250509 104700 38784491 678 678 678 678 0
495 20250509 104600 38784491 678 678 678 678 0
496 20250509 104500 38784491 678 678 678 678 0
497 20250509 104400 38784491 678 678 678 678 15
498 20250509 104300 38774321 678 678 678 678 0
499 20250509 104200 38774321 678 678 678 678 0
500 20250509 104100 38774321 678 678 678 678 1
501 20250509 104000 38773643 678 678 678 678 558
502 20250509 103900 38395319 678 678 678 678 25
503 20250509 103800 38378369 678 678 678 678 5
504 20250509 103700 38374979 676 676 676 676 15
505 20250509 103600 38364839 678 677 678 677 5177
506 20250509 103500 34859966 677 677 677 677 100
507 20250509 103400 34792266 677 677 677 677 1
508 20250509 103300 34791589 677 677 677 677 0
509 20250509 103200 34791589 677 677 677 677 0
510 20250509 103100 34791589 677 677 677 677 0
511 20250509 103000 34791589 677 677 677 677 15
512 20250509 102900 34781434 677 677 677 677 0
513 20250509 102800 34781434 677 677 677 677 200
514 20250509 102700 34646034 677 677 677 677 149
515 20250509 102600 34545161 677 677 677 677 30
516 20250509 102500 34524851 677 677 677 677 169
517 20250509 102400 34410438 677 677 677 676 1626
518 20250509 102300 33311012 677 677 677 676 273
519 20250509 102200 33126254 676 676 676 676 89
520 20250509 102100 33066090 676 678 678 676 6000
521 20250509 102000 29008090 678 678 678 678 357
522 20250509 101900 28766044 678 678 678 678 388
523 20250509 101800 28502980 676 676 676 676 0
524 20250509 101700 28502980 676 676 676 676 25
525 20250509 101600 28486080 678 678 678 678 1
526 20250509 101500 28485402 678 678 678 678 50
527 20250509 101400 28451502 678 678 678 678 0
528 20250509 101300 28451502 678 678 678 678 100
529 20250509 101200 28383702 676 676 676 676 100
530 20250509 101100 28316102 677 678 678 677 7
531 20250509 101000 28311358 678 678 678 678 0
532 20250509 100900 28311358 678 678 678 678 121
533 20250509 100800 28229320 678 678 678 678 11
534 20250509 100700 28221862 678 678 678 678 320
535 20250509 100600 28004902 676 678 678 676 63
536 20250509 100500 27962198 678 678 678 677 103
537 20250509 100400 27892365 676 676 676 676 0
538 20250509 100300 27892365 676 676 676 676 0
539 20250509 100200 27892365 676 676 676 676 400
540 20250509 100100 27621965 677 677 677 677 0
541 20250509 100000 27621965 677 677 677 677 0
542 20250509 095900 27621965 677 677 677 677 0
543 20250509 095800 27621965 677 677 677 677 6993
544 20250509 095700 22887704 677 677 677 677 0
545 20250509 095600 22887704 677 677 677 677 0
546 20250509 095500 22887704 677 677 677 677 0
547 20250509 095400 22887704 677 677 677 677 0
548 20250509 095300 22887704 677 677 677 677 171
549 20250509 095200 22771937 677 676 677 676 4
550 20250509 095100 22769231 676 676 676 676 0
551 20250509 095000 22769231 676 676 676 676 1379
552 20250509 094900 21837027 676 677 677 676 4332
553 20250509 094800 18908325 678 678 678 678 0
554 20250509 094700 18908325 678 678 678 678 20
555 20250509 094600 18894765 677 678 678 677 231
556 20250509 094500 18738377 677 682 682 677 1016
557 20250509 094400 18050535 683 678 683 678 273
558 20250509 094300 17864398 683 683 683 683 146
559 20250509 094200 17764680 683 683 683 683 0
560 20250509 094100 17764680 683 683 683 683 0
561 20250509 094000 17764680 683 677 683 677 4029
562 20250509 093900 15036873 678 678 678 678 400
563 20250509 093800 14765673 678 678 678 678 0
564 20250509 093700 14765673 678 678 678 678 40
565 20250509 093600 14738553 678 678 678 678 29
566 20250509 093500 14718891 678 679 679 678 1500
567 20250509 093400 13701738 679 679 679 679 0
568 20250509 093300 13701738 679 679 679 679 0
569 20250509 093200 13701738 679 680 680 679 3933
570 20250509 093100 11029810 684 684 684 684 2
571 20250509 093000 11028442 684 684 684 684 500
572 20250509 092900 10686442 684 684 684 684 0
573 20250509 092800 10686442 684 684 684 684 0
574 20250509 092700 10686442 684 684 684 684 500
575 20250509 092600 10344442 684 684 684 684 0
576 20250509 092500 10344442 684 684 684 684 0
577 20250509 092400 10344442 684 684 684 684 0
578 20250509 092300 10344442 684 684 684 684 0
579 20250509 092200 10344442 684 684 684 684 0
580 20250509 092100 10344442 684 684 684 684 1
581 20250509 092000 10343758 680 680 680 680 332
582 20250509 091900 10117998 685 685 685 685 0
583 20250509 091800 10117998 685 685 685 685 100
584 20250509 091700 10049498 685 685 685 685 0
585 20250509 091600 10049498 685 685 685 685 15
586 20250509 091500 10039223 684 684 684 684 0
587 20250509 091400 10039223 684 684 684 684 30
588 20250509 091300 10018703 684 684 684 684 0
589 20250509 091200 10018703 684 685 685 684 700
590 20250509 091100 9539803 685 685 685 685 200
591 20250509 091000 9402803 685 685 685 685 9
592 20250509 090900 9396638 679 682 682 679 324
593 20250509 090800 9176352 679 679 679 679 0
594 20250509 090700 9176352 679 686 686 679 1009
595 20250509 090600 8489023 686 686 686 686 20
596 20250509 090500 8475303 686 686 686 686 0
597 20250509 090400 8475303 686 686 686 686 0
598 20250509 090300 8475303 686 688 688 685 2033
599 20250509 090200 7080342 688 688 688 688 0
600 20250509 090100 7080342 688 688 688 688 100
601 20250509 090000 7011542 688 687 688 687 10206