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

634
067390/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193200,241283499,568,568,568,568,32906
20250508,193100,241283499,568,568,568,568,0
20250508,193000,241283499,568,568,568,568,0
20250508,192900,241283499,568,568,568,568,0
20250508,192800,241283499,568,568,568,568,0
20250508,192700,241283499,568,568,568,568,0
20250508,192600,241283499,568,568,568,568,0
20250508,192500,241283499,568,568,568,568,0
20250508,192400,241283499,568,568,568,568,0
20250508,192300,241283499,568,568,568,568,0
20250508,192200,241283499,568,568,568,568,0
20250508,192100,241283499,568,568,568,568,0
20250508,192000,241283499,568,568,568,568,0
20250508,191900,241283499,568,568,568,568,0
20250508,191800,241283499,568,568,568,568,0
20250508,191700,241283499,568,568,568,568,0
20250508,191600,241283499,568,568,568,568,0
20250508,191500,241283499,568,568,568,568,0
20250508,191400,241283499,568,568,568,568,0
20250508,191300,241283499,568,568,568,568,0
20250508,191200,241283499,568,568,568,568,0
20250508,191100,241283499,568,568,568,568,0
20250508,191000,241283499,568,568,568,568,0
20250508,190900,241283499,568,568,568,568,0
20250508,190800,241283499,568,568,568,568,0
20250508,190700,241283499,568,568,568,568,0
20250508,190600,241283499,568,568,568,568,0
20250508,190500,241283499,568,568,568,568,0
20250508,190400,241283499,568,568,568,568,0
20250508,190300,241283499,568,568,568,568,0
20250508,190200,241283499,568,568,568,568,32906
20250508,190100,241283499,568,568,568,568,0
20250508,190000,241283499,568,568,568,568,0
20250508,185900,241283499,568,568,568,568,0
20250508,185800,241283499,568,568,568,568,0
20250508,185700,241283499,568,568,568,568,0
20250508,185600,241283499,568,568,568,568,0
20250508,185500,241283499,568,568,568,568,0
20250508,185400,241283499,568,568,568,568,0
20250508,185300,241283499,568,568,568,568,0
20250508,185200,241283499,568,568,568,568,0
20250508,185100,241283499,568,568,568,568,0
20250508,185000,241283499,568,568,568,568,0
20250508,184900,241283499,568,568,568,568,0
20250508,184800,241283499,568,568,568,568,0
20250508,184700,241283499,568,568,568,568,0
20250508,184600,241283499,568,568,568,568,0
20250508,184500,241283499,568,568,568,568,0
20250508,184400,241283499,568,568,568,568,0
20250508,184300,241283499,568,568,568,568,0
20250508,184200,241283499,568,568,568,568,0
20250508,184100,241283499,568,568,568,568,0
20250508,184000,241283499,568,568,568,568,0
20250508,183900,241283499,568,568,568,568,0
20250508,183800,241283499,568,568,568,568,0
20250508,183700,241283499,568,568,568,568,0
20250508,183600,241283499,568,568,568,568,0
20250508,183500,241283499,568,568,568,568,0
20250508,183400,241283499,568,568,568,568,0
20250508,183300,241283499,568,568,568,568,0
20250508,183200,241283499,568,568,568,568,32906
20250508,183100,241283499,568,568,568,568,0
20250508,183000,241283499,568,568,568,568,0
20250508,182900,241283499,568,568,568,568,0
20250508,182800,241283499,568,568,568,568,0
20250508,182700,241283499,568,568,568,568,0
20250508,182600,241283499,568,568,568,568,0
20250508,182500,241283499,568,568,568,568,0
20250508,182400,241283499,568,568,568,568,0
20250508,182300,241283499,568,568,568,568,0
20250508,182200,241283499,568,568,568,568,0
20250508,182100,241283499,568,568,568,568,0
20250508,182000,241283499,568,568,568,568,0
20250508,181900,241283499,568,568,568,568,0
20250508,181800,241283499,568,568,568,568,0
20250508,181700,241283499,568,568,568,568,0
20250508,181600,241283499,568,568,568,568,0
20250508,181500,241283499,568,568,568,568,0
20250508,181400,241283499,568,568,568,568,0
20250508,181300,241283499,568,568,568,568,0
20250508,181200,241283499,568,568,568,568,0
20250508,181100,241283499,568,568,568,568,0
20250508,181000,241283499,568,568,568,568,0
20250508,180900,241283499,568,568,568,568,0
20250508,180800,241283499,568,568,568,568,0
20250508,180700,241283499,568,568,568,568,0
20250508,180600,241283499,568,568,568,568,0
20250508,180500,241283499,568,568,568,568,0
20250508,180400,241283499,568,568,568,568,0
20250508,180300,241283499,568,568,568,568,0
20250508,180200,241283499,568,568,568,568,32906
20250508,180100,241283499,568,568,568,568,0
20250508,180000,241283499,568,568,568,568,0
20250508,175900,241283499,568,568,568,568,0
20250508,175800,241283499,568,568,568,568,0
20250508,175700,241283499,568,568,568,568,0
20250508,175600,241283499,568,568,568,568,0
20250508,175500,241283499,568,568,568,568,0
20250508,175400,241283499,568,568,568,568,0
20250508,175300,241283499,568,568,568,568,0
20250508,175200,241283499,568,568,568,568,0
20250508,175100,241283499,568,568,568,568,0
20250508,175000,241283499,568,568,568,568,0
20250508,174900,241283499,568,568,568,568,0
20250508,174800,241283499,568,568,568,568,0
20250508,174700,241283499,568,568,568,568,0
20250508,174600,241283499,568,568,568,568,0
20250508,174500,241283499,568,568,568,568,0
20250508,174400,241283499,568,568,568,568,0
20250508,174300,241283499,568,568,568,568,0
20250508,174200,241283499,568,568,568,568,0
20250508,174100,241283499,568,568,568,568,0
20250508,174000,241283499,568,568,568,568,0
20250508,173900,241283499,568,568,568,568,0
20250508,173800,241283499,568,568,568,568,0
20250508,173700,241283499,568,568,568,568,0
20250508,173600,241283499,568,568,568,568,0
20250508,173500,241283499,568,568,568,568,0
20250508,173400,241283499,568,568,568,568,0
20250508,173300,241283499,568,568,568,568,0
20250508,173200,241283499,568,568,568,568,32906
20250508,173100,241283499,568,568,568,568,0
20250508,173000,241283499,568,568,568,568,0
20250508,172900,241283499,568,568,568,568,0
20250508,172800,241283499,568,568,568,568,0
20250508,172700,241283499,568,568,568,568,0
20250508,172600,241283499,568,568,568,568,0
20250508,172500,241283499,568,568,568,568,0
20250508,172400,241283499,568,568,568,568,0
20250508,172300,241283499,568,568,568,568,0
20250508,172200,241283499,568,568,568,568,0
20250508,172100,241283499,568,568,568,568,0
20250508,172000,241283499,568,568,568,568,0
20250508,171900,241283499,568,568,568,568,0
20250508,171800,241283499,568,568,568,568,0
20250508,171700,241283499,568,568,568,568,0
20250508,171600,241283499,568,568,568,568,0
20250508,171500,241283499,568,568,568,568,0
20250508,171400,241283499,568,568,568,568,0
20250508,171300,241283499,568,568,568,568,0
20250508,171200,241283499,568,568,568,568,0
20250508,171100,241283499,568,568,568,568,0
20250508,171000,241283499,568,568,568,568,0
20250508,170900,241283499,568,568,568,568,0
20250508,170800,241283499,568,568,568,568,0
20250508,170700,241283499,568,568,568,568,0
20250508,170600,241283499,568,568,568,568,0
20250508,170500,241283499,568,568,568,568,0
20250508,170400,241283499,568,568,568,568,0
20250508,170300,241283499,568,568,568,568,0
20250508,170200,241283499,568,568,568,568,32906
20250508,170100,241283499,568,568,568,568,0
20250508,170000,241283499,568,568,568,568,0
20250508,165900,241283499,568,568,568,568,0
20250508,165800,241283499,568,568,568,568,0
20250508,165700,241283499,568,568,568,568,0
20250508,165600,241283499,568,568,568,568,0
20250508,165500,241283499,568,568,568,568,0
20250508,165400,241283499,568,568,568,568,0
20250508,165300,241283499,568,568,568,568,0
20250508,165200,241283499,568,568,568,568,0
20250508,165100,241283499,568,568,568,568,0
20250508,165000,241283499,568,568,568,568,0
20250508,164900,241283499,568,568,568,568,0
20250508,164800,241283499,568,568,568,568,0
20250508,164700,241283499,568,568,568,568,0
20250508,164600,241283499,568,568,568,568,0
20250508,164500,241283499,568,568,568,568,0
20250508,164400,241283499,568,568,568,568,0
20250508,164300,241283499,568,568,568,568,0
20250508,164200,241283499,568,568,568,568,0
20250508,164100,241283499,568,568,568,568,0
20250508,164000,241283499,568,568,568,568,0
20250508,163900,241283499,568,568,568,568,0
20250508,163800,241283499,568,568,568,568,0
20250508,163700,241283499,568,568,568,568,0
20250508,163600,241283499,568,568,568,568,0
20250508,163500,241283499,568,568,568,568,0
20250508,163400,241283499,568,568,568,568,0
20250508,163300,241283499,568,568,568,568,0
20250508,163200,241283499,568,568,568,568,32906
20250508,163100,241283499,568,568,568,568,0
20250508,163000,241283499,568,568,568,568,0
20250508,162900,241283499,568,568,568,568,0
20250508,162800,241283499,568,568,568,568,0
20250508,162700,241283499,568,568,568,568,0
20250508,162600,241283499,568,568,568,568,0
20250508,162500,241283499,568,568,568,568,0
20250508,162400,241283499,568,568,568,568,0
20250508,162300,241283499,568,568,568,568,0
20250508,162200,241283499,568,568,568,568,0
20250508,162100,241283499,568,568,568,568,0
20250508,162000,241283499,568,568,568,568,0
20250508,161900,241283499,568,568,568,568,0
20250508,161800,241283499,568,568,568,568,0
20250508,161700,241283499,568,568,568,568,0
20250508,161600,241283499,568,568,568,568,0
20250508,161500,241283499,568,568,568,568,0
20250508,161400,241283499,568,568,568,568,0
20250508,161300,241283499,568,568,568,568,0
20250508,161200,241283499,568,568,568,568,0
20250508,161100,241283499,568,568,568,568,0
20250508,161000,241283499,568,568,568,568,0
20250508,160900,241283499,568,568,568,568,0
20250508,160800,241283499,568,568,568,568,0
20250508,160700,241283499,568,568,568,568,0
20250508,160600,241283499,568,568,568,568,0
20250508,160500,241283499,568,568,568,568,0
20250508,160400,241283499,568,568,568,568,0
20250508,160300,241283499,568,568,568,568,0
20250508,160200,241283499,568,568,568,568,32906
20250508,160100,241283499,568,568,568,568,0
20250508,160000,241283499,568,568,568,568,0
20250508,155900,241283499,568,568,568,568,0
20250508,155800,241283499,568,568,568,568,0
20250508,155700,241283499,568,568,568,568,0
20250508,155600,241283499,568,568,568,568,0
20250508,155500,241283499,568,568,568,568,0
20250508,155400,241283499,568,568,568,568,0
20250508,155300,241283499,568,568,568,568,0
20250508,155200,241283499,568,568,568,568,0
20250508,155100,241283499,568,568,568,568,0
20250508,155000,241283499,568,568,568,568,0
20250508,154900,241283499,568,568,568,568,0
20250508,154800,241283499,568,568,568,568,0
20250508,154700,241283499,568,568,568,568,0
20250508,154600,241283499,568,568,568,568,0
20250508,154500,241283499,568,568,568,568,0
20250508,154400,241283499,568,568,568,568,0
20250508,154300,241283499,568,568,568,568,0
20250508,154200,241283499,568,568,568,568,0
20250508,154100,241283499,568,568,568,568,0
20250508,154000,241283499,568,568,568,568,0
20250508,153900,241283499,568,568,568,568,0
20250508,153800,241283499,568,568,568,568,0
20250508,153700,241283499,568,568,568,568,0
20250508,153600,241283499,568,568,568,568,0
20250508,153500,241283499,568,568,568,568,0
20250508,153400,241283499,568,568,568,568,0
20250508,153300,241283499,568,568,568,568,0
20250508,153200,241283499,568,568,568,568,32906
20250508,153100,241283499,568,568,568,568,0
20250508,153000,241283499,568,568,568,568,32906
20250508,152900,222592891,566,566,566,566,0
20250508,152800,222592891,566,566,566,566,0
20250508,152700,222592891,566,566,566,566,0
20250508,152600,222592891,566,566,566,566,0
20250508,152500,222592891,566,566,566,566,0
20250508,152400,222592891,566,566,566,566,0
20250508,152300,222592891,566,566,566,566,0
20250508,152200,222592891,566,566,566,566,0
20250508,152100,222592891,566,566,566,566,0
20250508,152000,222592891,566,566,566,566,0
20250508,151900,222592891,566,566,566,566,212
20250508,151800,222472899,566,566,566,565,376
20250508,151700,222260088,565,565,565,565,8000
20250508,151600,217740088,566,566,566,566,30
20250508,151500,217723108,565,565,565,565,0
20250508,151400,217723108,565,565,565,565,0
20250508,151300,217723108,565,566,566,565,1292
20250508,151200,216993110,565,565,565,565,0
20250508,151100,216993110,565,565,565,565,0
20250508,151000,216993110,565,566,566,565,9939
20250508,150900,211367790,566,566,566,566,125
20250508,150800,211297040,566,566,566,566,10
20250508,150700,211291380,566,566,566,566,18
20250508,150600,211281192,566,566,566,566,0
20250508,150500,211281192,566,566,566,566,0
20250508,150400,211281192,566,566,566,566,8
20250508,150300,211276664,566,566,566,566,0
20250508,150200,211276664,566,565,566,565,2456
20250508,150100,209886889,565,565,565,565,0
20250508,150000,209886889,565,565,565,565,0
20250508,145900,209886889,565,565,565,565,0
20250508,145800,209886889,565,565,565,565,0
20250508,145700,209886889,565,565,565,565,0
20250508,145600,209886889,565,565,565,565,0
20250508,145500,209886889,565,565,565,565,0
20250508,145400,209886889,565,565,565,565,0
20250508,145300,209886889,565,565,565,565,0
20250508,145200,209886889,565,565,565,565,0
20250508,145100,209886889,565,565,565,565,305
20250508,145000,209714564,565,565,565,565,0
20250508,144900,209714564,565,565,565,565,0
20250508,144800,209714564,565,565,565,565,0
20250508,144700,209714564,565,565,565,565,0
20250508,144600,209714564,565,565,565,565,0
20250508,144500,209714564,565,565,565,565,0
20250508,144400,209714564,565,565,565,565,174
20250508,144300,209616254,566,565,566,565,277
20250508,144200,209459732,566,566,566,566,0
20250508,144100,209459732,566,566,566,566,10
20250508,144000,209454072,566,566,566,566,0
20250508,143900,209454072,566,566,566,566,0
20250508,143800,209454072,566,566,566,566,0
20250508,143700,209454072,566,566,566,566,0
20250508,143600,209454072,566,565,566,565,1366
20250508,143500,208681045,565,564,565,564,801
20250508,143400,208229180,565,565,565,565,0
20250508,143300,208229180,565,565,565,565,0
20250508,143200,208229180,565,565,565,565,771
20250508,143100,207793565,566,566,566,566,0
20250508,143000,207793565,566,566,566,566,1
20250508,142900,207792999,565,565,565,565,0
20250508,142800,207792999,565,565,565,565,1
20250508,142700,207792434,566,566,566,566,0
20250508,142600,207792434,566,566,566,566,0
20250508,142500,207792434,566,566,566,566,0
20250508,142400,207792434,566,566,566,566,0
20250508,142300,207792434,566,566,566,566,0
20250508,142200,207792434,566,566,566,566,0
20250508,142100,207792434,566,566,566,566,0
20250508,142000,207792434,566,565,566,565,25
20250508,141900,207778294,565,565,565,565,0
20250508,141800,207778294,565,565,565,565,0
20250508,141700,207778294,565,565,565,565,100
20250508,141600,207721794,565,565,565,565,800
20250508,141500,207269794,565,565,565,565,0
20250508,141400,207269794,565,565,565,565,0
20250508,141300,207269794,565,565,565,565,0
20250508,141200,207269794,565,565,565,565,0
20250508,141100,207269794,565,565,565,565,25
20250508,141000,207255669,564,564,564,564,279
20250508,140900,207098313,564,564,564,564,1224
20250508,140800,206407977,564,564,564,564,7
20250508,140700,206404029,565,565,565,565,0
20250508,140600,206404029,565,565,565,565,0
20250508,140500,206404029,565,565,565,565,0
20250508,140400,206404029,565,565,565,565,25
20250508,140300,206389904,564,564,564,564,0
20250508,140200,206389904,564,564,564,564,0
20250508,140100,206389904,564,564,564,564,1000
20250508,140000,205825904,565,565,565,565,0
20250508,135900,205825904,565,565,565,565,128
20250508,135800,205753584,565,565,565,565,18
20250508,135700,205743414,565,565,565,565,0
20250508,135600,205743414,565,565,565,565,25
20250508,135500,205729289,565,565,565,565,29
20250508,135400,205712904,565,565,565,565,1602
20250508,135300,204807774,565,565,565,565,0
20250508,135200,204807774,565,565,565,565,3000
20250508,135100,203112774,565,565,565,565,0
20250508,135000,203112774,565,565,565,565,0
20250508,134900,203112774,565,565,565,565,100
20250508,134800,203056274,565,565,565,565,0
20250508,134700,203056274,565,565,565,565,0
20250508,134600,203056274,565,565,565,565,0
20250508,134500,203056274,565,565,565,565,4020
20250508,134400,200784974,565,565,565,565,0
20250508,134300,200784974,565,565,565,565,524
20250508,134200,200488914,565,565,565,565,0
20250508,134100,200488914,565,565,565,565,0
20250508,134000,200488914,565,565,565,565,0
20250508,133900,200488914,565,565,565,565,1500
20250508,133800,199641414,565,565,565,565,1003
20250508,133700,199074719,565,565,565,565,6
20250508,133600,199071329,565,567,567,560,33082
20250508,133500,180466124,567,567,567,567,0
20250508,133400,180466124,567,568,568,567,702
20250508,133300,180068088,568,568,568,568,0
20250508,133200,180068088,568,568,568,568,0
20250508,133100,180068088,568,568,568,568,0
20250508,133000,180068088,568,568,568,568,0
20250508,132900,180068088,568,568,568,568,0
20250508,132800,180068088,568,568,568,568,0
20250508,132700,180068088,568,568,568,568,1
20250508,132600,180067520,566,566,566,566,0
20250508,132500,180067520,566,566,566,566,0
20250508,132400,180067520,566,567,567,566,5971
20250508,132300,176687883,567,567,567,567,300
20250508,132200,176517783,568,568,568,568,0
20250508,132100,176517783,568,568,568,568,35
20250508,132000,176497903,567,567,567,567,5700
20250508,131900,173266003,568,568,568,568,0
20250508,131800,173266003,568,568,568,568,0
20250508,131700,173266003,568,568,568,568,0
20250508,131600,173266003,568,568,568,568,0
20250508,131500,173266003,568,568,568,568,0
20250508,131400,173266003,568,568,568,568,0
20250508,131300,173266003,568,568,568,568,32
20250508,131200,173247827,568,567,568,567,1825
20250508,131100,172213027,568,568,568,568,125
20250508,131000,172142027,568,568,568,568,118
20250508,130900,172075003,568,568,568,568,25
20250508,130800,172060803,567,567,567,567,0
20250508,130700,172060803,567,567,567,567,8000
20250508,130600,167524803,568,568,568,568,127
20250508,130500,167452667,568,568,568,568,18
20250508,130400,167442443,568,568,568,568,3937
20250508,130300,165206227,568,568,568,568,131
20250508,130200,165131819,568,568,568,568,118
20250508,130100,165064795,568,568,568,568,50
20250508,130000,165036395,568,568,568,568,0
20250508,125900,165036395,568,568,568,568,0
20250508,125800,165036395,568,568,568,568,0
20250508,125700,165036395,568,568,568,568,125
20250508,125600,164965395,568,568,568,568,18
20250508,125500,164955171,568,568,568,568,0
20250508,125400,164955171,568,568,568,568,20
20250508,125300,164943811,568,568,568,568,0
20250508,125200,164943811,568,568,568,568,142
20250508,125100,164863155,568,568,568,568,18
20250508,125000,164852931,568,568,568,568,0
20250508,124900,164852931,568,568,568,568,0
20250508,124800,164852931,568,568,568,568,2558
20250508,124700,163399987,568,568,568,568,0
20250508,124600,163399987,568,568,568,567,2020
20250508,124500,162252628,568,568,568,568,0
20250508,124400,162252628,568,568,568,568,1100
20250508,124300,161627828,568,568,568,568,2
20250508,124200,161626692,568,568,568,568,1
20250508,124100,161626124,567,565,567,565,5813
20250508,124000,158333772,566,566,566,566,18
20250508,123900,158323584,566,566,566,566,175
20250508,123800,158224534,566,566,566,566,40
20250508,123700,158201894,566,566,566,566,141
20250508,123600,158122088,566,566,566,566,0
20250508,123500,158122088,566,566,566,566,0
20250508,123400,158122088,566,566,566,566,0
20250508,123300,158122088,566,566,566,566,700
20250508,123200,157725888,567,567,567,567,1
20250508,123100,157725321,567,567,567,567,0
20250508,123000,157725321,567,567,567,567,1
20250508,122900,157724754,566,566,566,566,0
20250508,122800,157724754,566,566,566,566,0
20250508,122700,157724754,566,566,566,566,918
20250508,122600,157205166,567,567,567,567,18
20250508,122500,157194960,567,567,567,567,0
20250508,122400,157194960,567,567,567,567,0
20250508,122300,157194960,567,567,567,567,126
20250508,122200,157123518,567,567,567,567,0
20250508,122100,157123518,567,567,567,567,29
20250508,122000,157107075,566,566,566,566,0
20250508,121900,157107075,566,567,567,566,526
20250508,121800,156809233,567,567,567,567,18
20250508,121700,156799027,567,567,567,567,1000
20250508,121600,156232027,567,566,567,566,262
20250508,121500,156083645,567,567,567,567,10697
20250508,121400,150018446,567,567,567,567,20000
20250508,121300,138678446,568,567,568,567,25011
20250508,121200,124487198,567,567,567,567,4500
20250508,121100,121935698,567,567,567,567,0
20250508,121000,121935698,567,567,567,567,0
20250508,120900,121935698,567,567,567,567,500
20250508,120800,121652198,568,568,568,568,126
20250508,120700,121580630,568,568,568,568,18
20250508,120600,121570406,568,568,568,568,0
20250508,120500,121570406,568,568,568,568,10
20250508,120400,121564726,567,567,567,567,0
20250508,120300,121564726,567,567,567,567,540
20250508,120200,121258546,567,567,567,567,328
20250508,120100,121072570,568,568,568,568,1
20250508,120000,121072002,567,568,568,567,128
20250508,115900,120999301,568,568,568,568,5
20250508,115800,120996461,568,568,568,568,0
20250508,115700,120996461,568,568,568,568,25
20250508,115600,120982261,567,568,568,567,2599
20250508,115500,119507628,567,568,568,567,2619
20250508,115400,118022155,568,568,568,568,1556
20250508,115300,117138347,568,568,568,568,125
20250508,115200,117067347,568,568,568,568,0
20250508,115100,117067347,568,568,568,568,9
20250508,115000,117062235,568,568,568,568,18
20250508,114900,117052011,567,567,567,567,0
20250508,114800,117052011,567,567,567,567,3
20250508,114700,117050310,568,568,568,568,30
20250508,114600,117033270,567,567,567,567,239
20250508,114500,116897757,568,568,568,568,0
20250508,114400,116897757,568,568,568,568,0
20250508,114300,116897757,568,568,568,568,3018
20250508,114200,115183533,568,568,568,567,851
20250508,114100,114700865,568,568,568,568,4100
20250508,114000,112372065,568,568,568,568,4005
20250508,113900,110097225,568,568,568,568,0
20250508,113800,110097225,568,568,568,568,143
20250508,113700,110016001,568,568,568,568,2
20250508,113600,110014865,568,568,568,568,55
20250508,113500,109983625,568,568,568,568,0
20250508,113400,109983625,568,568,568,568,0
20250508,113300,109983625,568,568,568,568,126
20250508,113200,109912057,567,567,567,567,1018
20250508,113100,109334851,568,568,568,568,143
20250508,113000,109253627,568,568,568,568,100
20250508,112900,109196827,568,568,568,568,1000
20250508,112800,108628827,568,568,568,568,0
20250508,112700,108628827,568,568,568,568,153
20250508,112600,108541923,567,567,567,567,20
20250508,112500,108530583,567,567,567,567,0
20250508,112400,108530583,567,567,567,567,0
20250508,112300,108530583,567,567,567,567,125
20250508,112200,108459708,567,567,567,567,0
20250508,112100,108459708,567,567,567,567,0
20250508,112000,108459708,567,567,567,567,145
20250508,111900,108377493,567,567,567,567,0
20250508,111800,108377493,567,567,567,567,0
20250508,111700,108377493,567,567,567,567,0
20250508,111600,108377493,567,567,567,567,225
20250508,111500,108249918,568,568,568,568,0
20250508,111400,108249918,568,568,568,568,0
20250508,111300,108249918,568,568,568,568,0
20250508,111200,108249918,568,566,568,566,11706
20250508,111100,101623884,567,568,568,567,1727
20250508,111000,100643328,568,567,568,567,14733
20250508,110900,92275110,567,567,567,567,330
20250508,110800,92088000,567,567,567,567,544
20250508,110700,91779552,567,567,567,567,100
20250508,110600,91722852,568,568,568,568,25
20250508,110500,91708652,567,567,567,567,11798
20250508,110400,85019186,566,567,567,566,811
20250508,110300,84559549,567,567,567,567,0
20250508,110200,84559549,567,567,567,567,18
20250508,110100,84549343,567,567,567,567,127
20250508,110000,84477334,567,567,567,567,14899
20250508,105900,76029601,567,567,567,567,0
20250508,105800,76029601,567,566,567,566,15729
20250508,105700,67113080,566,566,566,566,7716
20250508,105600,62745824,566,566,566,566,470
20250508,105500,62479804,566,565,566,565,1088
20250508,105400,61865059,566,566,566,566,0
20250508,105300,61865059,566,566,566,566,150
20250508,105200,61780159,566,566,566,566,118
20250508,105100,61713371,565,565,565,565,4377
20250508,105000,59240366,565,565,565,565,809
20250508,104900,58783281,566,566,566,566,0
20250508,104800,58783281,566,565,566,565,152
20250508,104700,58697250,566,566,566,566,0
20250508,104600,58697250,566,566,566,566,25
20250508,104500,58683100,566,565,566,565,9450
20250508,104400,53343840,565,565,565,565,2719
20250508,104300,51807605,564,564,564,564,0
20250508,104200,51807605,564,564,564,564,263
20250508,104100,51659273,565,565,565,565,27
20250508,104000,51644018,565,565,565,565,28
20250508,103900,51628198,565,564,565,564,1754
20250508,103800,50638892,564,564,564,564,8581
20250508,103700,45799208,565,564,565,564,7555
20250508,103600,41538088,564,564,564,564,7338
20250508,103500,37399456,564,563,564,563,8476
20250508,103400,32621110,563,563,563,563,5
20250508,103300,32618295,563,563,563,563,1239
20250508,103200,31920738,563,563,563,563,18
20250508,103100,31910604,563,563,563,563,2
20250508,103000,31909478,563,563,563,563,39
20250508,102900,31887521,563,563,563,563,118
20250508,102800,31821087,563,563,563,563,0
20250508,102700,31821087,563,563,563,563,35
20250508,102600,31801382,563,563,563,563,712
20250508,102500,31400526,563,563,563,563,0
20250508,102400,31400526,563,563,563,563,0
20250508,102300,31400526,563,563,563,563,28
20250508,102200,31384762,563,563,563,563,0
20250508,102100,31384762,563,563,563,563,40
20250508,102000,31362242,563,563,563,563,18
20250508,101900,31352108,563,563,563,563,0
20250508,101800,31352108,563,563,563,563,1
20250508,101700,31351545,563,563,563,563,125
20250508,101600,31281170,563,563,563,563,0
20250508,101500,31281170,563,563,563,563,19
20250508,101400,31270473,563,563,563,563,226
20250508,101300,31143235,563,561,563,560,68
20250508,101200,31105085,563,563,563,563,143
20250508,101100,31024576,563,561,563,561,20
20250508,101000,31013318,563,563,563,563,80
20250508,100900,30968278,563,563,563,563,105
20250508,100800,30909163,563,563,563,562,132
20250508,100700,30834930,562,563,563,562,354
20250508,100600,30635789,563,563,563,563,1
20250508,100500,30635226,563,563,563,563,3
20250508,100400,30633537,563,563,563,563,161
20250508,100300,30542894,563,563,563,563,15
20250508,100200,30534449,563,563,563,563,150
20250508,100100,30449999,560,560,560,560,100
20250508,100000,30393999,563,563,563,560,343
20250508,095900,30201490,563,562,563,562,550
20250508,095800,29892340,562,562,562,562,0
20250508,095700,29892340,562,562,562,560,163
20250508,095600,29800774,559,560,560,559,3000
20250508,095500,28123567,560,560,560,560,0
20250508,095400,28123567,560,560,560,560,1493
20250508,095300,27287487,560,561,561,560,4332
20250508,095200,24861549,561,561,561,561,0
20250508,095100,24861549,561,562,562,561,957
20250508,095000,24324542,562,563,563,562,30
20250508,094900,24307675,561,562,563,561,564
20250508,094800,23990220,563,563,563,563,0
20250508,094700,23990220,563,561,564,561,9985
20250508,094600,18373298,560,561,561,560,2
20250508,094500,18372177,562,562,562,561,61
20250508,094400,18337897,561,561,562,561,11
20250508,094300,18331717,562,562,562,561,188
20250508,094200,18226065,562,560,562,560,10
20250508,094100,18220448,562,562,562,562,0
20250508,094000,18220448,562,561,562,561,339
20250508,093900,18030230,561,561,561,561,1
20250508,093800,18029669,560,561,561,560,44
20250508,093700,18004986,561,560,562,560,176
20250508,093600,17906376,562,562,562,560,62
20250508,093500,17871552,561,559,561,559,3
20250508,093400,17869872,562,562,562,562,0
20250508,093300,17869872,562,561,562,561,8
20250508,093200,17865377,559,559,559,559,30
20250508,093100,17848607,559,560,560,558,9059
20250508,093000,12790733,563,561,563,561,30
20250508,092900,12773864,560,561,561,560,325
20250508,092800,12591863,561,561,561,561,3
20250508,092700,12590180,563,563,563,563,2
20250508,092600,12589054,563,563,563,563,0
20250508,092500,12589054,563,563,563,563,26
20250508,092400,12574416,560,561,561,560,1313
20250508,092300,11839035,564,563,564,563,2
20250508,092200,11837908,561,563,563,560,402
20250508,092100,11612784,560,564,564,560,9074
20250508,092000,6531231,564,560,564,560,130
20250508,091900,6458424,564,564,564,564,0
20250508,091800,6458424,564,564,564,564,0
20250508,091700,6458424,564,564,564,560,294
20250508,091600,6293776,561,564,564,561,5817
20250508,091500,3030402,562,563,564,562,58
20250508,091400,2997803,561,561,561,561,44
20250508,091300,2973119,564,563,564,562,423
20250508,091200,2735381,565,563,565,563,126
20250508,091100,2664394,563,563,563,563,14
20250508,091000,2656512,565,565,565,565,60
20250508,090900,2622612,565,563,565,562,201
20250508,090800,2509490,563,565,565,563,825
20250508,090700,2044965,564,564,564,564,100
20250508,090600,1988565,565,565,565,565,0
20250508,090500,1988565,565,565,565,565,20
20250508,090400,1977265,566,566,566,566,0
20250508,090300,1977265,566,566,566,566,25
20250508,090200,1963115,564,566,567,564,3020
20250508,090100,258512,566,566,566,566,100
20250508,090000,201912,564,564,564,564,358
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193200 241283499 568 568 568 568 32906
3 20250508 193100 241283499 568 568 568 568 0
4 20250508 193000 241283499 568 568 568 568 0
5 20250508 192900 241283499 568 568 568 568 0
6 20250508 192800 241283499 568 568 568 568 0
7 20250508 192700 241283499 568 568 568 568 0
8 20250508 192600 241283499 568 568 568 568 0
9 20250508 192500 241283499 568 568 568 568 0
10 20250508 192400 241283499 568 568 568 568 0
11 20250508 192300 241283499 568 568 568 568 0
12 20250508 192200 241283499 568 568 568 568 0
13 20250508 192100 241283499 568 568 568 568 0
14 20250508 192000 241283499 568 568 568 568 0
15 20250508 191900 241283499 568 568 568 568 0
16 20250508 191800 241283499 568 568 568 568 0
17 20250508 191700 241283499 568 568 568 568 0
18 20250508 191600 241283499 568 568 568 568 0
19 20250508 191500 241283499 568 568 568 568 0
20 20250508 191400 241283499 568 568 568 568 0
21 20250508 191300 241283499 568 568 568 568 0
22 20250508 191200 241283499 568 568 568 568 0
23 20250508 191100 241283499 568 568 568 568 0
24 20250508 191000 241283499 568 568 568 568 0
25 20250508 190900 241283499 568 568 568 568 0
26 20250508 190800 241283499 568 568 568 568 0
27 20250508 190700 241283499 568 568 568 568 0
28 20250508 190600 241283499 568 568 568 568 0
29 20250508 190500 241283499 568 568 568 568 0
30 20250508 190400 241283499 568 568 568 568 0
31 20250508 190300 241283499 568 568 568 568 0
32 20250508 190200 241283499 568 568 568 568 32906
33 20250508 190100 241283499 568 568 568 568 0
34 20250508 190000 241283499 568 568 568 568 0
35 20250508 185900 241283499 568 568 568 568 0
36 20250508 185800 241283499 568 568 568 568 0
37 20250508 185700 241283499 568 568 568 568 0
38 20250508 185600 241283499 568 568 568 568 0
39 20250508 185500 241283499 568 568 568 568 0
40 20250508 185400 241283499 568 568 568 568 0
41 20250508 185300 241283499 568 568 568 568 0
42 20250508 185200 241283499 568 568 568 568 0
43 20250508 185100 241283499 568 568 568 568 0
44 20250508 185000 241283499 568 568 568 568 0
45 20250508 184900 241283499 568 568 568 568 0
46 20250508 184800 241283499 568 568 568 568 0
47 20250508 184700 241283499 568 568 568 568 0
48 20250508 184600 241283499 568 568 568 568 0
49 20250508 184500 241283499 568 568 568 568 0
50 20250508 184400 241283499 568 568 568 568 0
51 20250508 184300 241283499 568 568 568 568 0
52 20250508 184200 241283499 568 568 568 568 0
53 20250508 184100 241283499 568 568 568 568 0
54 20250508 184000 241283499 568 568 568 568 0
55 20250508 183900 241283499 568 568 568 568 0
56 20250508 183800 241283499 568 568 568 568 0
57 20250508 183700 241283499 568 568 568 568 0
58 20250508 183600 241283499 568 568 568 568 0
59 20250508 183500 241283499 568 568 568 568 0
60 20250508 183400 241283499 568 568 568 568 0
61 20250508 183300 241283499 568 568 568 568 0
62 20250508 183200 241283499 568 568 568 568 32906
63 20250508 183100 241283499 568 568 568 568 0
64 20250508 183000 241283499 568 568 568 568 0
65 20250508 182900 241283499 568 568 568 568 0
66 20250508 182800 241283499 568 568 568 568 0
67 20250508 182700 241283499 568 568 568 568 0
68 20250508 182600 241283499 568 568 568 568 0
69 20250508 182500 241283499 568 568 568 568 0
70 20250508 182400 241283499 568 568 568 568 0
71 20250508 182300 241283499 568 568 568 568 0
72 20250508 182200 241283499 568 568 568 568 0
73 20250508 182100 241283499 568 568 568 568 0
74 20250508 182000 241283499 568 568 568 568 0
75 20250508 181900 241283499 568 568 568 568 0
76 20250508 181800 241283499 568 568 568 568 0
77 20250508 181700 241283499 568 568 568 568 0
78 20250508 181600 241283499 568 568 568 568 0
79 20250508 181500 241283499 568 568 568 568 0
80 20250508 181400 241283499 568 568 568 568 0
81 20250508 181300 241283499 568 568 568 568 0
82 20250508 181200 241283499 568 568 568 568 0
83 20250508 181100 241283499 568 568 568 568 0
84 20250508 181000 241283499 568 568 568 568 0
85 20250508 180900 241283499 568 568 568 568 0
86 20250508 180800 241283499 568 568 568 568 0
87 20250508 180700 241283499 568 568 568 568 0
88 20250508 180600 241283499 568 568 568 568 0
89 20250508 180500 241283499 568 568 568 568 0
90 20250508 180400 241283499 568 568 568 568 0
91 20250508 180300 241283499 568 568 568 568 0
92 20250508 180200 241283499 568 568 568 568 32906
93 20250508 180100 241283499 568 568 568 568 0
94 20250508 180000 241283499 568 568 568 568 0
95 20250508 175900 241283499 568 568 568 568 0
96 20250508 175800 241283499 568 568 568 568 0
97 20250508 175700 241283499 568 568 568 568 0
98 20250508 175600 241283499 568 568 568 568 0
99 20250508 175500 241283499 568 568 568 568 0
100 20250508 175400 241283499 568 568 568 568 0
101 20250508 175300 241283499 568 568 568 568 0
102 20250508 175200 241283499 568 568 568 568 0
103 20250508 175100 241283499 568 568 568 568 0
104 20250508 175000 241283499 568 568 568 568 0
105 20250508 174900 241283499 568 568 568 568 0
106 20250508 174800 241283499 568 568 568 568 0
107 20250508 174700 241283499 568 568 568 568 0
108 20250508 174600 241283499 568 568 568 568 0
109 20250508 174500 241283499 568 568 568 568 0
110 20250508 174400 241283499 568 568 568 568 0
111 20250508 174300 241283499 568 568 568 568 0
112 20250508 174200 241283499 568 568 568 568 0
113 20250508 174100 241283499 568 568 568 568 0
114 20250508 174000 241283499 568 568 568 568 0
115 20250508 173900 241283499 568 568 568 568 0
116 20250508 173800 241283499 568 568 568 568 0
117 20250508 173700 241283499 568 568 568 568 0
118 20250508 173600 241283499 568 568 568 568 0
119 20250508 173500 241283499 568 568 568 568 0
120 20250508 173400 241283499 568 568 568 568 0
121 20250508 173300 241283499 568 568 568 568 0
122 20250508 173200 241283499 568 568 568 568 32906
123 20250508 173100 241283499 568 568 568 568 0
124 20250508 173000 241283499 568 568 568 568 0
125 20250508 172900 241283499 568 568 568 568 0
126 20250508 172800 241283499 568 568 568 568 0
127 20250508 172700 241283499 568 568 568 568 0
128 20250508 172600 241283499 568 568 568 568 0
129 20250508 172500 241283499 568 568 568 568 0
130 20250508 172400 241283499 568 568 568 568 0
131 20250508 172300 241283499 568 568 568 568 0
132 20250508 172200 241283499 568 568 568 568 0
133 20250508 172100 241283499 568 568 568 568 0
134 20250508 172000 241283499 568 568 568 568 0
135 20250508 171900 241283499 568 568 568 568 0
136 20250508 171800 241283499 568 568 568 568 0
137 20250508 171700 241283499 568 568 568 568 0
138 20250508 171600 241283499 568 568 568 568 0
139 20250508 171500 241283499 568 568 568 568 0
140 20250508 171400 241283499 568 568 568 568 0
141 20250508 171300 241283499 568 568 568 568 0
142 20250508 171200 241283499 568 568 568 568 0
143 20250508 171100 241283499 568 568 568 568 0
144 20250508 171000 241283499 568 568 568 568 0
145 20250508 170900 241283499 568 568 568 568 0
146 20250508 170800 241283499 568 568 568 568 0
147 20250508 170700 241283499 568 568 568 568 0
148 20250508 170600 241283499 568 568 568 568 0
149 20250508 170500 241283499 568 568 568 568 0
150 20250508 170400 241283499 568 568 568 568 0
151 20250508 170300 241283499 568 568 568 568 0
152 20250508 170200 241283499 568 568 568 568 32906
153 20250508 170100 241283499 568 568 568 568 0
154 20250508 170000 241283499 568 568 568 568 0
155 20250508 165900 241283499 568 568 568 568 0
156 20250508 165800 241283499 568 568 568 568 0
157 20250508 165700 241283499 568 568 568 568 0
158 20250508 165600 241283499 568 568 568 568 0
159 20250508 165500 241283499 568 568 568 568 0
160 20250508 165400 241283499 568 568 568 568 0
161 20250508 165300 241283499 568 568 568 568 0
162 20250508 165200 241283499 568 568 568 568 0
163 20250508 165100 241283499 568 568 568 568 0
164 20250508 165000 241283499 568 568 568 568 0
165 20250508 164900 241283499 568 568 568 568 0
166 20250508 164800 241283499 568 568 568 568 0
167 20250508 164700 241283499 568 568 568 568 0
168 20250508 164600 241283499 568 568 568 568 0
169 20250508 164500 241283499 568 568 568 568 0
170 20250508 164400 241283499 568 568 568 568 0
171 20250508 164300 241283499 568 568 568 568 0
172 20250508 164200 241283499 568 568 568 568 0
173 20250508 164100 241283499 568 568 568 568 0
174 20250508 164000 241283499 568 568 568 568 0
175 20250508 163900 241283499 568 568 568 568 0
176 20250508 163800 241283499 568 568 568 568 0
177 20250508 163700 241283499 568 568 568 568 0
178 20250508 163600 241283499 568 568 568 568 0
179 20250508 163500 241283499 568 568 568 568 0
180 20250508 163400 241283499 568 568 568 568 0
181 20250508 163300 241283499 568 568 568 568 0
182 20250508 163200 241283499 568 568 568 568 32906
183 20250508 163100 241283499 568 568 568 568 0
184 20250508 163000 241283499 568 568 568 568 0
185 20250508 162900 241283499 568 568 568 568 0
186 20250508 162800 241283499 568 568 568 568 0
187 20250508 162700 241283499 568 568 568 568 0
188 20250508 162600 241283499 568 568 568 568 0
189 20250508 162500 241283499 568 568 568 568 0
190 20250508 162400 241283499 568 568 568 568 0
191 20250508 162300 241283499 568 568 568 568 0
192 20250508 162200 241283499 568 568 568 568 0
193 20250508 162100 241283499 568 568 568 568 0
194 20250508 162000 241283499 568 568 568 568 0
195 20250508 161900 241283499 568 568 568 568 0
196 20250508 161800 241283499 568 568 568 568 0
197 20250508 161700 241283499 568 568 568 568 0
198 20250508 161600 241283499 568 568 568 568 0
199 20250508 161500 241283499 568 568 568 568 0
200 20250508 161400 241283499 568 568 568 568 0
201 20250508 161300 241283499 568 568 568 568 0
202 20250508 161200 241283499 568 568 568 568 0
203 20250508 161100 241283499 568 568 568 568 0
204 20250508 161000 241283499 568 568 568 568 0
205 20250508 160900 241283499 568 568 568 568 0
206 20250508 160800 241283499 568 568 568 568 0
207 20250508 160700 241283499 568 568 568 568 0
208 20250508 160600 241283499 568 568 568 568 0
209 20250508 160500 241283499 568 568 568 568 0
210 20250508 160400 241283499 568 568 568 568 0
211 20250508 160300 241283499 568 568 568 568 0
212 20250508 160200 241283499 568 568 568 568 32906
213 20250508 160100 241283499 568 568 568 568 0
214 20250508 160000 241283499 568 568 568 568 0
215 20250508 155900 241283499 568 568 568 568 0
216 20250508 155800 241283499 568 568 568 568 0
217 20250508 155700 241283499 568 568 568 568 0
218 20250508 155600 241283499 568 568 568 568 0
219 20250508 155500 241283499 568 568 568 568 0
220 20250508 155400 241283499 568 568 568 568 0
221 20250508 155300 241283499 568 568 568 568 0
222 20250508 155200 241283499 568 568 568 568 0
223 20250508 155100 241283499 568 568 568 568 0
224 20250508 155000 241283499 568 568 568 568 0
225 20250508 154900 241283499 568 568 568 568 0
226 20250508 154800 241283499 568 568 568 568 0
227 20250508 154700 241283499 568 568 568 568 0
228 20250508 154600 241283499 568 568 568 568 0
229 20250508 154500 241283499 568 568 568 568 0
230 20250508 154400 241283499 568 568 568 568 0
231 20250508 154300 241283499 568 568 568 568 0
232 20250508 154200 241283499 568 568 568 568 0
233 20250508 154100 241283499 568 568 568 568 0
234 20250508 154000 241283499 568 568 568 568 0
235 20250508 153900 241283499 568 568 568 568 0
236 20250508 153800 241283499 568 568 568 568 0
237 20250508 153700 241283499 568 568 568 568 0
238 20250508 153600 241283499 568 568 568 568 0
239 20250508 153500 241283499 568 568 568 568 0
240 20250508 153400 241283499 568 568 568 568 0
241 20250508 153300 241283499 568 568 568 568 0
242 20250508 153200 241283499 568 568 568 568 32906
243 20250508 153100 241283499 568 568 568 568 0
244 20250508 153000 241283499 568 568 568 568 32906
245 20250508 152900 222592891 566 566 566 566 0
246 20250508 152800 222592891 566 566 566 566 0
247 20250508 152700 222592891 566 566 566 566 0
248 20250508 152600 222592891 566 566 566 566 0
249 20250508 152500 222592891 566 566 566 566 0
250 20250508 152400 222592891 566 566 566 566 0
251 20250508 152300 222592891 566 566 566 566 0
252 20250508 152200 222592891 566 566 566 566 0
253 20250508 152100 222592891 566 566 566 566 0
254 20250508 152000 222592891 566 566 566 566 0
255 20250508 151900 222592891 566 566 566 566 212
256 20250508 151800 222472899 566 566 566 565 376
257 20250508 151700 222260088 565 565 565 565 8000
258 20250508 151600 217740088 566 566 566 566 30
259 20250508 151500 217723108 565 565 565 565 0
260 20250508 151400 217723108 565 565 565 565 0
261 20250508 151300 217723108 565 566 566 565 1292
262 20250508 151200 216993110 565 565 565 565 0
263 20250508 151100 216993110 565 565 565 565 0
264 20250508 151000 216993110 565 566 566 565 9939
265 20250508 150900 211367790 566 566 566 566 125
266 20250508 150800 211297040 566 566 566 566 10
267 20250508 150700 211291380 566 566 566 566 18
268 20250508 150600 211281192 566 566 566 566 0
269 20250508 150500 211281192 566 566 566 566 0
270 20250508 150400 211281192 566 566 566 566 8
271 20250508 150300 211276664 566 566 566 566 0
272 20250508 150200 211276664 566 565 566 565 2456
273 20250508 150100 209886889 565 565 565 565 0
274 20250508 150000 209886889 565 565 565 565 0
275 20250508 145900 209886889 565 565 565 565 0
276 20250508 145800 209886889 565 565 565 565 0
277 20250508 145700 209886889 565 565 565 565 0
278 20250508 145600 209886889 565 565 565 565 0
279 20250508 145500 209886889 565 565 565 565 0
280 20250508 145400 209886889 565 565 565 565 0
281 20250508 145300 209886889 565 565 565 565 0
282 20250508 145200 209886889 565 565 565 565 0
283 20250508 145100 209886889 565 565 565 565 305
284 20250508 145000 209714564 565 565 565 565 0
285 20250508 144900 209714564 565 565 565 565 0
286 20250508 144800 209714564 565 565 565 565 0
287 20250508 144700 209714564 565 565 565 565 0
288 20250508 144600 209714564 565 565 565 565 0
289 20250508 144500 209714564 565 565 565 565 0
290 20250508 144400 209714564 565 565 565 565 174
291 20250508 144300 209616254 566 565 566 565 277
292 20250508 144200 209459732 566 566 566 566 0
293 20250508 144100 209459732 566 566 566 566 10
294 20250508 144000 209454072 566 566 566 566 0
295 20250508 143900 209454072 566 566 566 566 0
296 20250508 143800 209454072 566 566 566 566 0
297 20250508 143700 209454072 566 566 566 566 0
298 20250508 143600 209454072 566 565 566 565 1366
299 20250508 143500 208681045 565 564 565 564 801
300 20250508 143400 208229180 565 565 565 565 0
301 20250508 143300 208229180 565 565 565 565 0
302 20250508 143200 208229180 565 565 565 565 771
303 20250508 143100 207793565 566 566 566 566 0
304 20250508 143000 207793565 566 566 566 566 1
305 20250508 142900 207792999 565 565 565 565 0
306 20250508 142800 207792999 565 565 565 565 1
307 20250508 142700 207792434 566 566 566 566 0
308 20250508 142600 207792434 566 566 566 566 0
309 20250508 142500 207792434 566 566 566 566 0
310 20250508 142400 207792434 566 566 566 566 0
311 20250508 142300 207792434 566 566 566 566 0
312 20250508 142200 207792434 566 566 566 566 0
313 20250508 142100 207792434 566 566 566 566 0
314 20250508 142000 207792434 566 565 566 565 25
315 20250508 141900 207778294 565 565 565 565 0
316 20250508 141800 207778294 565 565 565 565 0
317 20250508 141700 207778294 565 565 565 565 100
318 20250508 141600 207721794 565 565 565 565 800
319 20250508 141500 207269794 565 565 565 565 0
320 20250508 141400 207269794 565 565 565 565 0
321 20250508 141300 207269794 565 565 565 565 0
322 20250508 141200 207269794 565 565 565 565 0
323 20250508 141100 207269794 565 565 565 565 25
324 20250508 141000 207255669 564 564 564 564 279
325 20250508 140900 207098313 564 564 564 564 1224
326 20250508 140800 206407977 564 564 564 564 7
327 20250508 140700 206404029 565 565 565 565 0
328 20250508 140600 206404029 565 565 565 565 0
329 20250508 140500 206404029 565 565 565 565 0
330 20250508 140400 206404029 565 565 565 565 25
331 20250508 140300 206389904 564 564 564 564 0
332 20250508 140200 206389904 564 564 564 564 0
333 20250508 140100 206389904 564 564 564 564 1000
334 20250508 140000 205825904 565 565 565 565 0
335 20250508 135900 205825904 565 565 565 565 128
336 20250508 135800 205753584 565 565 565 565 18
337 20250508 135700 205743414 565 565 565 565 0
338 20250508 135600 205743414 565 565 565 565 25
339 20250508 135500 205729289 565 565 565 565 29
340 20250508 135400 205712904 565 565 565 565 1602
341 20250508 135300 204807774 565 565 565 565 0
342 20250508 135200 204807774 565 565 565 565 3000
343 20250508 135100 203112774 565 565 565 565 0
344 20250508 135000 203112774 565 565 565 565 0
345 20250508 134900 203112774 565 565 565 565 100
346 20250508 134800 203056274 565 565 565 565 0
347 20250508 134700 203056274 565 565 565 565 0
348 20250508 134600 203056274 565 565 565 565 0
349 20250508 134500 203056274 565 565 565 565 4020
350 20250508 134400 200784974 565 565 565 565 0
351 20250508 134300 200784974 565 565 565 565 524
352 20250508 134200 200488914 565 565 565 565 0
353 20250508 134100 200488914 565 565 565 565 0
354 20250508 134000 200488914 565 565 565 565 0
355 20250508 133900 200488914 565 565 565 565 1500
356 20250508 133800 199641414 565 565 565 565 1003
357 20250508 133700 199074719 565 565 565 565 6
358 20250508 133600 199071329 565 567 567 560 33082
359 20250508 133500 180466124 567 567 567 567 0
360 20250508 133400 180466124 567 568 568 567 702
361 20250508 133300 180068088 568 568 568 568 0
362 20250508 133200 180068088 568 568 568 568 0
363 20250508 133100 180068088 568 568 568 568 0
364 20250508 133000 180068088 568 568 568 568 0
365 20250508 132900 180068088 568 568 568 568 0
366 20250508 132800 180068088 568 568 568 568 0
367 20250508 132700 180068088 568 568 568 568 1
368 20250508 132600 180067520 566 566 566 566 0
369 20250508 132500 180067520 566 566 566 566 0
370 20250508 132400 180067520 566 567 567 566 5971
371 20250508 132300 176687883 567 567 567 567 300
372 20250508 132200 176517783 568 568 568 568 0
373 20250508 132100 176517783 568 568 568 568 35
374 20250508 132000 176497903 567 567 567 567 5700
375 20250508 131900 173266003 568 568 568 568 0
376 20250508 131800 173266003 568 568 568 568 0
377 20250508 131700 173266003 568 568 568 568 0
378 20250508 131600 173266003 568 568 568 568 0
379 20250508 131500 173266003 568 568 568 568 0
380 20250508 131400 173266003 568 568 568 568 0
381 20250508 131300 173266003 568 568 568 568 32
382 20250508 131200 173247827 568 567 568 567 1825
383 20250508 131100 172213027 568 568 568 568 125
384 20250508 131000 172142027 568 568 568 568 118
385 20250508 130900 172075003 568 568 568 568 25
386 20250508 130800 172060803 567 567 567 567 0
387 20250508 130700 172060803 567 567 567 567 8000
388 20250508 130600 167524803 568 568 568 568 127
389 20250508 130500 167452667 568 568 568 568 18
390 20250508 130400 167442443 568 568 568 568 3937
391 20250508 130300 165206227 568 568 568 568 131
392 20250508 130200 165131819 568 568 568 568 118
393 20250508 130100 165064795 568 568 568 568 50
394 20250508 130000 165036395 568 568 568 568 0
395 20250508 125900 165036395 568 568 568 568 0
396 20250508 125800 165036395 568 568 568 568 0
397 20250508 125700 165036395 568 568 568 568 125
398 20250508 125600 164965395 568 568 568 568 18
399 20250508 125500 164955171 568 568 568 568 0
400 20250508 125400 164955171 568 568 568 568 20
401 20250508 125300 164943811 568 568 568 568 0
402 20250508 125200 164943811 568 568 568 568 142
403 20250508 125100 164863155 568 568 568 568 18
404 20250508 125000 164852931 568 568 568 568 0
405 20250508 124900 164852931 568 568 568 568 0
406 20250508 124800 164852931 568 568 568 568 2558
407 20250508 124700 163399987 568 568 568 568 0
408 20250508 124600 163399987 568 568 568 567 2020
409 20250508 124500 162252628 568 568 568 568 0
410 20250508 124400 162252628 568 568 568 568 1100
411 20250508 124300 161627828 568 568 568 568 2
412 20250508 124200 161626692 568 568 568 568 1
413 20250508 124100 161626124 567 565 567 565 5813
414 20250508 124000 158333772 566 566 566 566 18
415 20250508 123900 158323584 566 566 566 566 175
416 20250508 123800 158224534 566 566 566 566 40
417 20250508 123700 158201894 566 566 566 566 141
418 20250508 123600 158122088 566 566 566 566 0
419 20250508 123500 158122088 566 566 566 566 0
420 20250508 123400 158122088 566 566 566 566 0
421 20250508 123300 158122088 566 566 566 566 700
422 20250508 123200 157725888 567 567 567 567 1
423 20250508 123100 157725321 567 567 567 567 0
424 20250508 123000 157725321 567 567 567 567 1
425 20250508 122900 157724754 566 566 566 566 0
426 20250508 122800 157724754 566 566 566 566 0
427 20250508 122700 157724754 566 566 566 566 918
428 20250508 122600 157205166 567 567 567 567 18
429 20250508 122500 157194960 567 567 567 567 0
430 20250508 122400 157194960 567 567 567 567 0
431 20250508 122300 157194960 567 567 567 567 126
432 20250508 122200 157123518 567 567 567 567 0
433 20250508 122100 157123518 567 567 567 567 29
434 20250508 122000 157107075 566 566 566 566 0
435 20250508 121900 157107075 566 567 567 566 526
436 20250508 121800 156809233 567 567 567 567 18
437 20250508 121700 156799027 567 567 567 567 1000
438 20250508 121600 156232027 567 566 567 566 262
439 20250508 121500 156083645 567 567 567 567 10697
440 20250508 121400 150018446 567 567 567 567 20000
441 20250508 121300 138678446 568 567 568 567 25011
442 20250508 121200 124487198 567 567 567 567 4500
443 20250508 121100 121935698 567 567 567 567 0
444 20250508 121000 121935698 567 567 567 567 0
445 20250508 120900 121935698 567 567 567 567 500
446 20250508 120800 121652198 568 568 568 568 126
447 20250508 120700 121580630 568 568 568 568 18
448 20250508 120600 121570406 568 568 568 568 0
449 20250508 120500 121570406 568 568 568 568 10
450 20250508 120400 121564726 567 567 567 567 0
451 20250508 120300 121564726 567 567 567 567 540
452 20250508 120200 121258546 567 567 567 567 328
453 20250508 120100 121072570 568 568 568 568 1
454 20250508 120000 121072002 567 568 568 567 128
455 20250508 115900 120999301 568 568 568 568 5
456 20250508 115800 120996461 568 568 568 568 0
457 20250508 115700 120996461 568 568 568 568 25
458 20250508 115600 120982261 567 568 568 567 2599
459 20250508 115500 119507628 567 568 568 567 2619
460 20250508 115400 118022155 568 568 568 568 1556
461 20250508 115300 117138347 568 568 568 568 125
462 20250508 115200 117067347 568 568 568 568 0
463 20250508 115100 117067347 568 568 568 568 9
464 20250508 115000 117062235 568 568 568 568 18
465 20250508 114900 117052011 567 567 567 567 0
466 20250508 114800 117052011 567 567 567 567 3
467 20250508 114700 117050310 568 568 568 568 30
468 20250508 114600 117033270 567 567 567 567 239
469 20250508 114500 116897757 568 568 568 568 0
470 20250508 114400 116897757 568 568 568 568 0
471 20250508 114300 116897757 568 568 568 568 3018
472 20250508 114200 115183533 568 568 568 567 851
473 20250508 114100 114700865 568 568 568 568 4100
474 20250508 114000 112372065 568 568 568 568 4005
475 20250508 113900 110097225 568 568 568 568 0
476 20250508 113800 110097225 568 568 568 568 143
477 20250508 113700 110016001 568 568 568 568 2
478 20250508 113600 110014865 568 568 568 568 55
479 20250508 113500 109983625 568 568 568 568 0
480 20250508 113400 109983625 568 568 568 568 0
481 20250508 113300 109983625 568 568 568 568 126
482 20250508 113200 109912057 567 567 567 567 1018
483 20250508 113100 109334851 568 568 568 568 143
484 20250508 113000 109253627 568 568 568 568 100
485 20250508 112900 109196827 568 568 568 568 1000
486 20250508 112800 108628827 568 568 568 568 0
487 20250508 112700 108628827 568 568 568 568 153
488 20250508 112600 108541923 567 567 567 567 20
489 20250508 112500 108530583 567 567 567 567 0
490 20250508 112400 108530583 567 567 567 567 0
491 20250508 112300 108530583 567 567 567 567 125
492 20250508 112200 108459708 567 567 567 567 0
493 20250508 112100 108459708 567 567 567 567 0
494 20250508 112000 108459708 567 567 567 567 145
495 20250508 111900 108377493 567 567 567 567 0
496 20250508 111800 108377493 567 567 567 567 0
497 20250508 111700 108377493 567 567 567 567 0
498 20250508 111600 108377493 567 567 567 567 225
499 20250508 111500 108249918 568 568 568 568 0
500 20250508 111400 108249918 568 568 568 568 0
501 20250508 111300 108249918 568 568 568 568 0
502 20250508 111200 108249918 568 566 568 566 11706
503 20250508 111100 101623884 567 568 568 567 1727
504 20250508 111000 100643328 568 567 568 567 14733
505 20250508 110900 92275110 567 567 567 567 330
506 20250508 110800 92088000 567 567 567 567 544
507 20250508 110700 91779552 567 567 567 567 100
508 20250508 110600 91722852 568 568 568 568 25
509 20250508 110500 91708652 567 567 567 567 11798
510 20250508 110400 85019186 566 567 567 566 811
511 20250508 110300 84559549 567 567 567 567 0
512 20250508 110200 84559549 567 567 567 567 18
513 20250508 110100 84549343 567 567 567 567 127
514 20250508 110000 84477334 567 567 567 567 14899
515 20250508 105900 76029601 567 567 567 567 0
516 20250508 105800 76029601 567 566 567 566 15729
517 20250508 105700 67113080 566 566 566 566 7716
518 20250508 105600 62745824 566 566 566 566 470
519 20250508 105500 62479804 566 565 566 565 1088
520 20250508 105400 61865059 566 566 566 566 0
521 20250508 105300 61865059 566 566 566 566 150
522 20250508 105200 61780159 566 566 566 566 118
523 20250508 105100 61713371 565 565 565 565 4377
524 20250508 105000 59240366 565 565 565 565 809
525 20250508 104900 58783281 566 566 566 566 0
526 20250508 104800 58783281 566 565 566 565 152
527 20250508 104700 58697250 566 566 566 566 0
528 20250508 104600 58697250 566 566 566 566 25
529 20250508 104500 58683100 566 565 566 565 9450
530 20250508 104400 53343840 565 565 565 565 2719
531 20250508 104300 51807605 564 564 564 564 0
532 20250508 104200 51807605 564 564 564 564 263
533 20250508 104100 51659273 565 565 565 565 27
534 20250508 104000 51644018 565 565 565 565 28
535 20250508 103900 51628198 565 564 565 564 1754
536 20250508 103800 50638892 564 564 564 564 8581
537 20250508 103700 45799208 565 564 565 564 7555
538 20250508 103600 41538088 564 564 564 564 7338
539 20250508 103500 37399456 564 563 564 563 8476
540 20250508 103400 32621110 563 563 563 563 5
541 20250508 103300 32618295 563 563 563 563 1239
542 20250508 103200 31920738 563 563 563 563 18
543 20250508 103100 31910604 563 563 563 563 2
544 20250508 103000 31909478 563 563 563 563 39
545 20250508 102900 31887521 563 563 563 563 118
546 20250508 102800 31821087 563 563 563 563 0
547 20250508 102700 31821087 563 563 563 563 35
548 20250508 102600 31801382 563 563 563 563 712
549 20250508 102500 31400526 563 563 563 563 0
550 20250508 102400 31400526 563 563 563 563 0
551 20250508 102300 31400526 563 563 563 563 28
552 20250508 102200 31384762 563 563 563 563 0
553 20250508 102100 31384762 563 563 563 563 40
554 20250508 102000 31362242 563 563 563 563 18
555 20250508 101900 31352108 563 563 563 563 0
556 20250508 101800 31352108 563 563 563 563 1
557 20250508 101700 31351545 563 563 563 563 125
558 20250508 101600 31281170 563 563 563 563 0
559 20250508 101500 31281170 563 563 563 563 19
560 20250508 101400 31270473 563 563 563 563 226
561 20250508 101300 31143235 563 561 563 560 68
562 20250508 101200 31105085 563 563 563 563 143
563 20250508 101100 31024576 563 561 563 561 20
564 20250508 101000 31013318 563 563 563 563 80
565 20250508 100900 30968278 563 563 563 563 105
566 20250508 100800 30909163 563 563 563 562 132
567 20250508 100700 30834930 562 563 563 562 354
568 20250508 100600 30635789 563 563 563 563 1
569 20250508 100500 30635226 563 563 563 563 3
570 20250508 100400 30633537 563 563 563 563 161
571 20250508 100300 30542894 563 563 563 563 15
572 20250508 100200 30534449 563 563 563 563 150
573 20250508 100100 30449999 560 560 560 560 100
574 20250508 100000 30393999 563 563 563 560 343
575 20250508 095900 30201490 563 562 563 562 550
576 20250508 095800 29892340 562 562 562 562 0
577 20250508 095700 29892340 562 562 562 560 163
578 20250508 095600 29800774 559 560 560 559 3000
579 20250508 095500 28123567 560 560 560 560 0
580 20250508 095400 28123567 560 560 560 560 1493
581 20250508 095300 27287487 560 561 561 560 4332
582 20250508 095200 24861549 561 561 561 561 0
583 20250508 095100 24861549 561 562 562 561 957
584 20250508 095000 24324542 562 563 563 562 30
585 20250508 094900 24307675 561 562 563 561 564
586 20250508 094800 23990220 563 563 563 563 0
587 20250508 094700 23990220 563 561 564 561 9985
588 20250508 094600 18373298 560 561 561 560 2
589 20250508 094500 18372177 562 562 562 561 61
590 20250508 094400 18337897 561 561 562 561 11
591 20250508 094300 18331717 562 562 562 561 188
592 20250508 094200 18226065 562 560 562 560 10
593 20250508 094100 18220448 562 562 562 562 0
594 20250508 094000 18220448 562 561 562 561 339
595 20250508 093900 18030230 561 561 561 561 1
596 20250508 093800 18029669 560 561 561 560 44
597 20250508 093700 18004986 561 560 562 560 176
598 20250508 093600 17906376 562 562 562 560 62
599 20250508 093500 17871552 561 559 561 559 3
600 20250508 093400 17869872 562 562 562 562 0
601 20250508 093300 17869872 562 561 562 561 8
602 20250508 093200 17865377 559 559 559 559 30
603 20250508 093100 17848607 559 560 560 558 9059
604 20250508 093000 12790733 563 561 563 561 30
605 20250508 092900 12773864 560 561 561 560 325
606 20250508 092800 12591863 561 561 561 561 3
607 20250508 092700 12590180 563 563 563 563 2
608 20250508 092600 12589054 563 563 563 563 0
609 20250508 092500 12589054 563 563 563 563 26
610 20250508 092400 12574416 560 561 561 560 1313
611 20250508 092300 11839035 564 563 564 563 2
612 20250508 092200 11837908 561 563 563 560 402
613 20250508 092100 11612784 560 564 564 560 9074
614 20250508 092000 6531231 564 560 564 560 130
615 20250508 091900 6458424 564 564 564 564 0
616 20250508 091800 6458424 564 564 564 564 0
617 20250508 091700 6458424 564 564 564 560 294
618 20250508 091600 6293776 561 564 564 561 5817
619 20250508 091500 3030402 562 563 564 562 58
620 20250508 091400 2997803 561 561 561 561 44
621 20250508 091300 2973119 564 563 564 562 423
622 20250508 091200 2735381 565 563 565 563 126
623 20250508 091100 2664394 563 563 563 563 14
624 20250508 091000 2656512 565 565 565 565 60
625 20250508 090900 2622612 565 563 565 562 201
626 20250508 090800 2509490 563 565 565 563 825
627 20250508 090700 2044965 564 564 564 564 100
628 20250508 090600 1988565 565 565 565 565 0
629 20250508 090500 1988565 565 565 565 565 20
630 20250508 090400 1977265 566 566 566 566 0
631 20250508 090300 1977265 566 566 566 566 25
632 20250508 090200 1963115 564 566 567 564 3020
633 20250508 090100 258512 566 566 566 566 100
634 20250508 090000 201912 564 564 564 564 358