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

Update 2025-05-12 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-12 21:38:25 +09:00
parent 8f25113de1
commit de13c905c9
2741 changed files with 1787032 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
067390/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,193000,325086448,567,567,567,567,5340
20250512,192900,325086448,567,567,567,567,0
20250512,192800,325086448,567,567,567,567,0
20250512,192700,325086448,567,567,567,567,0
20250512,192600,325086448,567,567,567,567,0
20250512,192500,325086448,567,567,567,567,0
20250512,192400,325086448,567,567,567,567,0
20250512,192300,325086448,567,567,567,567,0
20250512,192200,325086448,567,567,567,567,0
20250512,192100,325086448,567,567,567,567,0
20250512,192000,325086448,567,567,567,567,0
20250512,191900,325086448,567,567,567,567,0
20250512,191800,325086448,567,567,567,567,0
20250512,191700,325086448,567,567,567,567,0
20250512,191600,325086448,567,567,567,567,0
20250512,191500,325086448,567,567,567,567,0
20250512,191400,325086448,567,567,567,567,0
20250512,191300,325086448,567,567,567,567,0
20250512,191200,325086448,567,567,567,567,0
20250512,191100,325086448,567,567,567,567,0
20250512,191000,325086448,567,567,567,567,0
20250512,190900,325086448,567,567,567,567,0
20250512,190800,325086448,567,567,567,567,0
20250512,190700,325086448,567,567,567,567,0
20250512,190600,325086448,567,567,567,567,0
20250512,190500,325086448,567,567,567,567,0
20250512,190400,325086448,567,567,567,567,0
20250512,190300,325086448,567,567,567,567,0
20250512,190200,325086448,567,567,567,567,0
20250512,190100,325086448,567,567,567,567,0
20250512,190000,325086448,567,567,567,567,5340
20250512,185900,325086448,567,567,567,567,0
20250512,185800,325086448,567,567,567,567,0
20250512,185700,325086448,567,567,567,567,0
20250512,185600,325086448,567,567,567,567,0
20250512,185500,325086448,567,567,567,567,0
20250512,185400,325086448,567,567,567,567,0
20250512,185300,325086448,567,567,567,567,0
20250512,185200,325086448,567,567,567,567,0
20250512,185100,325086448,567,567,567,567,0
20250512,185000,325086448,567,567,567,567,0
20250512,184900,325086448,567,567,567,567,0
20250512,184800,325086448,567,567,567,567,0
20250512,184700,325086448,567,567,567,567,0
20250512,184600,325086448,567,567,567,567,0
20250512,184500,325086448,567,567,567,567,0
20250512,184400,325086448,567,567,567,567,0
20250512,184300,325086448,567,567,567,567,0
20250512,184200,325086448,567,567,567,567,0
20250512,184100,325086448,567,567,567,567,0
20250512,184000,325086448,567,567,567,567,0
20250512,183900,325086448,567,567,567,567,0
20250512,183800,325086448,567,567,567,567,0
20250512,183700,325086448,567,567,567,567,0
20250512,183600,325086448,567,567,567,567,0
20250512,183500,325086448,567,567,567,567,0
20250512,183400,325086448,567,567,567,567,0
20250512,183300,325086448,567,567,567,567,0
20250512,183200,325086448,567,567,567,567,0
20250512,183100,325086448,567,567,567,567,0
20250512,183000,325086448,567,567,567,567,5340
20250512,182900,325086448,567,567,567,567,0
20250512,182800,325086448,567,567,567,567,0
20250512,182700,325086448,567,567,567,567,0
20250512,182600,325086448,567,567,567,567,0
20250512,182500,325086448,567,567,567,567,0
20250512,182400,325086448,567,567,567,567,0
20250512,182300,325086448,567,567,567,567,0
20250512,182200,325086448,567,567,567,567,0
20250512,182100,325086448,567,567,567,567,0
20250512,182000,325086448,567,567,567,567,0
20250512,181900,325086448,567,567,567,567,0
20250512,181800,325086448,567,567,567,567,0
20250512,181700,325086448,567,567,567,567,0
20250512,181600,325086448,567,567,567,567,0
20250512,181500,325086448,567,567,567,567,0
20250512,181400,325086448,567,567,567,567,0
20250512,181300,325086448,567,567,567,567,0
20250512,181200,325086448,567,567,567,567,0
20250512,181100,325086448,567,567,567,567,0
20250512,181000,325086448,567,567,567,567,0
20250512,180900,325086448,567,567,567,567,0
20250512,180800,325086448,567,567,567,567,0
20250512,180700,325086448,567,567,567,567,0
20250512,180600,325086448,567,567,567,567,0
20250512,180500,325086448,567,567,567,567,0
20250512,180400,325086448,567,567,567,567,0
20250512,180300,325086448,567,567,567,567,0
20250512,180200,325086448,567,567,567,567,0
20250512,180100,325086448,567,567,567,567,0
20250512,180000,325086448,567,567,567,567,5340
20250512,175900,325086448,567,567,567,567,0
20250512,175800,325086448,567,567,567,567,0
20250512,175700,325086448,567,567,567,567,0
20250512,175600,325086448,567,567,567,567,0
20250512,175500,325086448,567,567,567,567,0
20250512,175400,325086448,567,567,567,567,0
20250512,175300,325086448,567,567,567,567,0
20250512,175200,325086448,567,567,567,567,0
20250512,175100,325086448,567,567,567,567,0
20250512,175000,325086448,567,567,567,567,0
20250512,174900,325086448,567,567,567,567,0
20250512,174800,325086448,567,567,567,567,0
20250512,174700,325086448,567,567,567,567,0
20250512,174600,325086448,567,567,567,567,0
20250512,174500,325086448,567,567,567,567,0
20250512,174400,325086448,567,567,567,567,0
20250512,174300,325086448,567,567,567,567,0
20250512,174200,325086448,567,567,567,567,0
20250512,174100,325086448,567,567,567,567,0
20250512,174000,325086448,567,567,567,567,0
20250512,173900,325086448,567,567,567,567,0
20250512,173800,325086448,567,567,567,567,0
20250512,173700,325086448,567,567,567,567,0
20250512,173600,325086448,567,567,567,567,0
20250512,173500,325086448,567,567,567,567,0
20250512,173400,325086448,567,567,567,567,0
20250512,173300,325086448,567,567,567,567,0
20250512,173200,325086448,567,567,567,567,0
20250512,173100,325086448,567,567,567,567,0
20250512,173000,325086448,567,567,567,567,5340
20250512,172900,325086448,567,567,567,567,0
20250512,172800,325086448,567,567,567,567,0
20250512,172700,325086448,567,567,567,567,0
20250512,172600,325086448,567,567,567,567,0
20250512,172500,325086448,567,567,567,567,0
20250512,172400,325086448,567,567,567,567,0
20250512,172300,325086448,567,567,567,567,0
20250512,172200,325086448,567,567,567,567,0
20250512,172100,325086448,567,567,567,567,0
20250512,172000,325086448,567,567,567,567,0
20250512,171900,325086448,567,567,567,567,0
20250512,171800,325086448,567,567,567,567,0
20250512,171700,325086448,567,567,567,567,0
20250512,171600,325086448,567,567,567,567,0
20250512,171500,325086448,567,567,567,567,0
20250512,171400,325086448,567,567,567,567,0
20250512,171300,325086448,567,567,567,567,0
20250512,171200,325086448,567,567,567,567,0
20250512,171100,325086448,567,567,567,567,0
20250512,171000,325086448,567,567,567,567,0
20250512,170900,325086448,567,567,567,567,0
20250512,170800,325086448,567,567,567,567,0
20250512,170700,325086448,567,567,567,567,0
20250512,170600,325086448,567,567,567,567,0
20250512,170500,325086448,567,567,567,567,0
20250512,170400,325086448,567,567,567,567,0
20250512,170300,325086448,567,567,567,567,0
20250512,170200,325086448,567,567,567,567,0
20250512,170100,325086448,567,567,567,567,0
20250512,170000,325086448,567,567,567,567,5340
20250512,165900,325086448,567,567,567,567,0
20250512,165800,325086448,567,567,567,567,0
20250512,165700,325086448,567,567,567,567,0
20250512,165600,325086448,567,567,567,567,0
20250512,165500,325086448,567,567,567,567,0
20250512,165400,325086448,567,567,567,567,0
20250512,165300,325086448,567,567,567,567,0
20250512,165200,325086448,567,567,567,567,0
20250512,165100,325086448,567,567,567,567,0
20250512,165000,325086448,567,567,567,567,0
20250512,164900,325086448,567,567,567,567,0
20250512,164800,325086448,567,567,567,567,0
20250512,164700,325086448,567,567,567,567,0
20250512,164600,325086448,567,567,567,567,0
20250512,164500,325086448,567,567,567,567,0
20250512,164400,325086448,567,567,567,567,0
20250512,164300,325086448,567,567,567,567,0
20250512,164200,325086448,567,567,567,567,0
20250512,164100,325086448,567,567,567,567,0
20250512,164000,325086448,567,567,567,567,0
20250512,163900,325086448,567,567,567,567,0
20250512,163800,325086448,567,567,567,567,0
20250512,163700,325086448,567,567,567,567,0
20250512,163600,325086448,567,567,567,567,0
20250512,163500,325086448,567,567,567,567,0
20250512,163400,325086448,567,567,567,567,0
20250512,163300,325086448,567,567,567,567,0
20250512,163200,325086448,567,567,567,567,0
20250512,163100,325086448,567,567,567,567,0
20250512,163000,325086448,567,567,567,567,5340
20250512,162900,325086448,567,567,567,567,0
20250512,162800,325086448,567,567,567,567,0
20250512,162700,325086448,567,567,567,567,0
20250512,162600,325086448,567,567,567,567,0
20250512,162500,325086448,567,567,567,567,0
20250512,162400,325086448,567,567,567,567,0
20250512,162300,325086448,567,567,567,567,0
20250512,162200,325086448,567,567,567,567,0
20250512,162100,325086448,567,567,567,567,0
20250512,162000,325086448,567,567,567,567,0
20250512,161900,325086448,567,567,567,567,0
20250512,161800,325086448,567,567,567,567,0
20250512,161700,325086448,567,567,567,567,0
20250512,161600,325086448,567,567,567,567,0
20250512,161500,325086448,567,567,567,567,0
20250512,161400,325086448,567,567,567,567,0
20250512,161300,325086448,567,567,567,567,0
20250512,161200,325086448,567,567,567,567,0
20250512,161100,325086448,567,567,567,567,0
20250512,161000,325086448,567,567,567,567,0
20250512,160900,325086448,567,567,567,567,0
20250512,160800,325086448,567,567,567,567,0
20250512,160700,325086448,567,567,567,567,0
20250512,160600,325086448,567,567,567,567,0
20250512,160500,325086448,567,567,567,567,0
20250512,160400,325086448,567,567,567,567,0
20250512,160300,325086448,567,567,567,567,0
20250512,160200,325086448,567,567,567,567,0
20250512,160100,325086448,567,567,567,567,0
20250512,160000,325086448,567,567,567,567,5340
20250512,155900,325086448,567,567,567,567,0
20250512,155800,325086448,567,567,567,567,0
20250512,155700,325086448,567,567,567,567,0
20250512,155600,325086448,567,567,567,567,0
20250512,155500,325086448,567,567,567,567,0
20250512,155400,325086448,567,567,567,567,0
20250512,155300,325086448,567,567,567,567,0
20250512,155200,325086448,567,567,567,567,0
20250512,155100,325086448,567,567,567,567,0
20250512,155000,325086448,567,567,567,567,0
20250512,154900,325086448,567,567,567,567,0
20250512,154800,325086448,567,567,567,567,0
20250512,154700,325086448,567,567,567,567,0
20250512,154600,325086448,567,567,567,567,0
20250512,154500,325086448,567,567,567,567,0
20250512,154400,325086448,567,567,567,567,0
20250512,154300,325086448,567,567,567,567,0
20250512,154200,325086448,567,567,567,567,0
20250512,154100,325086448,567,567,567,567,0
20250512,154000,325086448,567,567,567,567,0
20250512,153900,325086448,567,567,567,567,0
20250512,153800,325086448,567,567,567,567,0
20250512,153700,325086448,567,567,567,567,0
20250512,153600,325086448,567,567,567,567,0
20250512,153500,325086448,567,567,567,567,0
20250512,153400,325086448,567,567,567,567,0
20250512,153300,325086448,567,567,567,567,0
20250512,153200,325086448,567,567,567,567,0
20250512,153100,325086448,567,567,567,567,0
20250512,153000,325086448,567,567,567,567,10680
20250512,152900,322058668,566,566,566,566,0
20250512,152800,322058668,566,566,566,566,0
20250512,152700,322058668,566,566,566,566,0
20250512,152600,322058668,566,566,566,566,0
20250512,152500,322058668,566,566,566,566,0
20250512,152400,322058668,566,566,566,566,0
20250512,152300,322058668,566,566,566,566,0
20250512,152200,322058668,566,566,566,566,0
20250512,152100,322058668,566,566,566,566,0
20250512,152000,322058668,566,566,566,566,0
20250512,151900,322058668,566,566,566,566,351
20250512,151800,321860002,566,566,566,566,131
20250512,151700,321785856,566,565,566,565,1085
20250512,151600,321172746,565,565,565,565,0
20250512,151500,321172746,565,565,565,565,2139
20250512,151400,319964211,566,566,566,566,17
20250512,151300,319954589,566,566,566,566,25
20250512,151200,319940439,566,565,566,565,128
20250512,151100,319868086,565,565,565,565,0
20250512,151000,319868086,565,565,565,565,2157
20250512,150900,318649381,565,565,565,565,0
20250512,150800,318649381,565,565,565,565,0
20250512,150700,318649381,565,565,565,565,530
20250512,150600,318349931,565,565,565,565,0
20250512,150500,318349931,565,563,565,563,2181
20250512,150400,317118028,564,564,564,564,2726
20250512,150300,315580564,564,564,564,564,0
20250512,150200,315580564,564,564,564,564,273
20250512,150100,315426592,565,565,565,565,0
20250512,150000,315426592,565,565,565,565,0
20250512,145900,315426592,565,565,565,565,0
20250512,145800,315426592,565,565,565,565,0
20250512,145700,315426592,565,565,565,565,0
20250512,145600,315426592,565,565,565,565,0
20250512,145500,315426592,565,565,565,565,0
20250512,145400,315426592,565,565,565,565,2061
20250512,145300,314262127,565,565,565,565,2
20250512,145200,314260997,565,565,565,565,0
20250512,145100,314260997,565,565,565,565,3
20250512,145000,314259302,565,566,566,565,325
20250512,144900,314075652,565,565,565,565,0
20250512,144800,314075652,565,565,565,565,0
20250512,144700,314075652,565,566,566,563,32514
20250512,144600,295755462,566,566,566,566,0
20250512,144500,295755462,566,566,566,566,0
20250512,144400,295755462,566,566,566,566,0
20250512,144300,295755462,566,566,566,566,25
20250512,144200,295741312,565,565,565,565,0
20250512,144100,295741312,565,565,565,565,0
20250512,144000,295741312,565,565,565,565,0
20250512,143900,295741312,565,565,565,565,0
20250512,143800,295741312,565,565,565,565,229
20250512,143700,295611927,566,566,566,566,63
20250512,143600,295576269,566,566,566,566,0
20250512,143500,295576269,566,566,566,566,0
20250512,143400,295576269,566,566,566,566,0
20250512,143300,295576269,566,566,566,566,17
20250512,143200,295566647,566,566,566,566,0
20250512,143100,295566647,566,566,566,566,0
20250512,143000,295566647,566,566,566,566,0
20250512,142900,295566647,566,566,566,566,996
20250512,142800,295002911,566,566,566,566,0
20250512,142700,295002911,566,566,566,566,0
20250512,142600,295002911,566,566,566,566,0
20250512,142500,295002911,566,566,566,566,0
20250512,142400,295002911,566,566,566,566,0
20250512,142300,295002911,566,566,566,566,0
20250512,142200,295002911,566,566,566,566,0
20250512,142100,295002911,566,566,566,566,143
20250512,142000,294921973,565,565,565,565,0
20250512,141900,294921973,565,565,565,565,0
20250512,141800,294921973,565,565,565,565,1243
20250512,141700,294219678,566,566,566,566,0
20250512,141600,294219678,566,566,566,566,0
20250512,141500,294219678,566,566,566,566,0
20250512,141400,294219678,566,566,566,566,180
20250512,141300,294117798,566,566,566,566,0
20250512,141200,294117798,566,566,566,566,5
20250512,141100,294114968,566,566,566,566,0
20250512,141000,294114968,566,566,566,566,0
20250512,140900,294114968,566,565,566,565,25
20250512,140800,294100825,564,564,564,564,500
20250512,140700,293818825,565,565,565,565,12
20250512,140600,293812045,565,565,565,565,58
20250512,140500,293779275,565,565,565,565,2
20250512,140400,293778145,564,564,564,564,0
20250512,140300,293778145,564,564,564,564,38
20250512,140200,293756713,564,564,564,564,1
20250512,140100,293756149,565,566,566,565,2288
20250512,140000,292463304,566,566,566,566,18
20250512,135900,292453116,565,565,565,565,0
20250512,135800,292453116,565,566,566,565,133
20250512,135700,292377839,565,565,565,565,0
20250512,135600,292377839,565,565,565,565,218
20250512,135500,292254669,565,565,565,565,0
20250512,135400,292254669,565,565,565,564,2287
20250512,135300,290962614,565,565,565,565,0
20250512,135200,290962614,565,565,565,565,0
20250512,135100,290962614,565,565,565,565,0
20250512,135000,290962614,565,565,565,565,0
20250512,134900,290962614,565,565,565,565,0
20250512,134800,290962614,565,565,565,565,100
20250512,134700,290906114,565,565,565,565,0
20250512,134600,290906114,565,565,565,565,0
20250512,134500,290906114,565,565,565,565,1
20250512,134400,290905549,565,565,565,565,0
20250512,134300,290905549,565,565,565,565,1
20250512,134200,290904984,565,565,565,565,0
20250512,134100,290904984,565,565,565,565,0
20250512,134000,290904984,565,565,565,565,0
20250512,133900,290904984,565,565,565,565,493
20250512,133800,290626439,565,565,565,565,0
20250512,133700,290626439,565,565,565,565,1500
20250512,133600,289778939,565,565,565,565,0
20250512,133500,289778939,565,567,567,565,1815
20250512,133400,288753434,567,567,567,567,0
20250512,133300,288753434,567,566,567,566,100
20250512,133200,288696803,566,566,566,565,2708
20250512,133100,287165075,566,566,566,566,4412
20250512,133000,284667883,566,566,566,566,0
20250512,132900,284667883,566,566,566,566,0
20250512,132800,284667883,566,566,566,566,0
20250512,132700,284667883,566,566,566,566,957
20250512,132600,284126221,566,566,566,566,0
20250512,132500,284126221,566,566,566,566,3
20250512,132400,284124523,566,565,566,565,160
20250512,132300,284034113,566,566,566,566,1
20250512,132200,284033547,566,566,566,566,0
20250512,132100,284033547,566,566,566,566,0
20250512,132000,284033547,566,566,566,566,1
20250512,131900,284032981,565,565,565,565,0
20250512,131800,284032981,565,565,565,565,0
20250512,131700,284032981,565,565,565,565,2000
20250512,131600,282902981,565,565,565,565,0
20250512,131500,282902981,565,565,565,565,402
20250512,131400,282675851,565,565,565,565,0
20250512,131300,282675851,565,565,565,565,0
20250512,131200,282675851,565,565,565,565,0
20250512,131100,282675851,565,565,565,565,284
20250512,131000,282515391,565,565,565,565,0
20250512,130900,282515391,565,565,565,565,235
20250512,130800,282382616,564,564,564,564,0
20250512,130700,282382616,564,564,564,564,0
20250512,130600,282382616,564,564,564,564,1
20250512,130500,282382052,565,565,565,565,659
20250512,130400,282009717,565,565,565,565,0
20250512,130300,282009717,565,565,565,565,1454
20250512,130200,281188207,566,566,566,566,0
20250512,130100,281188207,566,566,566,566,0
20250512,130000,281188207,566,566,566,566,0
20250512,125900,281188207,566,566,566,566,0
20250512,125800,281188207,566,566,566,566,0
20250512,125700,281188207,566,566,566,566,0
20250512,125600,281188207,566,565,566,565,1032
20250512,125500,280605102,565,565,565,565,111
20250512,125400,280542387,565,565,565,565,3314
20250512,125300,278669977,565,565,565,565,99
20250512,125200,278614042,566,566,566,566,25
20250512,125100,278599892,566,566,566,566,143
20250512,125000,278518954,566,566,566,566,0
20250512,124900,278518954,566,566,566,566,1
20250512,124800,278518388,566,566,566,566,100
20250512,124700,278461788,566,566,566,566,11284
20250512,124600,272075044,566,566,566,566,315
20250512,124500,271896754,566,566,566,566,0
20250512,124400,271896754,566,566,566,566,0
20250512,124300,271896754,566,566,566,566,100
20250512,124200,271840154,566,566,566,566,23
20250512,124100,271827136,566,566,566,566,127
20250512,124000,271755254,566,566,566,566,7
20250512,123900,271751292,566,566,566,566,2
20250512,123800,271750160,566,566,566,566,231
20250512,123700,271619414,565,565,565,565,0
20250512,123600,271619414,565,565,565,565,1006
20250512,123500,271051024,566,566,566,566,143
20250512,123400,270970086,566,566,566,566,440
20250512,123300,270721046,566,566,566,566,0
20250512,123200,270721046,566,566,566,566,0
20250512,123100,270721046,566,566,566,566,0
20250512,123000,270721046,566,566,566,566,0
20250512,122900,270721046,566,566,566,566,143
20250512,122800,270640108,566,566,566,566,10
20250512,122700,270634448,566,566,566,566,0
20250512,122600,270634448,566,566,566,566,0
20250512,122500,270634448,566,566,566,566,0
20250512,122400,270634448,566,566,566,566,0
20250512,122300,270634448,566,566,566,566,0
20250512,122200,270634448,566,566,566,566,750
20250512,122100,270209948,566,566,566,566,0
20250512,122000,270209948,566,566,566,566,0
20250512,121900,270209948,566,566,566,566,0
20250512,121800,270209948,566,566,566,566,5703
20250512,121700,266982050,566,566,567,566,14913
20250512,121600,258541041,566,566,566,566,6985
20250512,121500,254587531,566,566,568,566,35218
20250512,121400,234611283,566,566,566,566,0
20250512,121300,234611283,566,566,566,566,0
20250512,121200,234611283,566,566,566,566,0
20250512,121100,234611283,566,566,567,566,2110
20250512,121000,233417013,566,566,566,566,2400
20250512,120900,232058613,567,567,567,567,0
20250512,120800,232058613,567,567,567,567,261
20250512,120700,231910626,566,566,566,566,0
20250512,120600,231910626,566,566,566,566,0
20250512,120500,231910626,566,566,566,566,1189
20250512,120400,231237652,566,566,566,566,3309
20250512,120300,229364758,566,566,566,566,5669
20250512,120200,226156104,567,567,567,567,1
20250512,120100,226155537,567,567,567,567,125
20250512,120000,226084662,567,567,567,567,0
20250512,115900,226084662,567,567,567,567,0
20250512,115800,226084662,567,567,567,567,0
20250512,115700,226084662,567,567,567,567,18
20250512,115600,226074456,567,567,567,567,0
20250512,115500,226074456,567,567,567,567,115
20250512,115400,226009251,567,567,567,567,2020
20250512,115300,224863911,567,567,567,567,0
20250512,115200,224863911,567,567,567,567,9
20250512,115100,224858808,567,567,567,567,90
20250512,115000,224807778,567,567,567,567,600
20250512,114900,224467578,568,568,568,568,0
20250512,114800,224467578,568,568,568,568,3
20250512,114700,224465874,568,568,568,568,0
20250512,114600,224465874,568,568,568,568,50
20250512,114500,224437474,567,568,568,567,4201
20250512,114400,222055506,568,568,568,568,8
20250512,114300,222050962,568,568,568,568,18
20250512,114200,222040738,568,568,568,568,4562
20250512,114100,219449522,568,568,568,568,5000
20250512,114000,216609522,568,568,568,568,2122
20250512,113900,215404226,568,568,568,568,0
20250512,113800,215404226,568,568,568,568,15
20250512,113700,215395706,568,568,568,568,125
20250512,113600,215324706,568,568,568,568,8000
20250512,113500,210780706,568,568,568,568,0
20250512,113400,210780706,568,568,568,568,170
20250512,113300,210684146,568,568,568,568,0
20250512,113200,210684146,568,568,568,568,13018
20250512,113100,203289922,568,568,568,568,126
20250512,113000,203218354,568,568,568,568,0
20250512,112900,203218354,568,568,568,567,281
20250512,112800,203058992,567,567,567,567,1000
20250512,112700,202491992,568,568,568,568,0
20250512,112600,202491992,568,568,568,568,172
20250512,112500,202394296,568,568,568,568,18
20250512,112400,202384072,568,568,568,568,0
20250512,112300,202384072,568,568,568,568,10001
20250512,112200,196703504,568,567,568,567,1049
20250512,112100,196108651,568,568,568,568,127
20250512,112000,196036515,568,568,568,568,18
20250512,111900,196026291,568,568,568,568,100
20250512,111800,195969491,568,568,568,568,7464
20250512,111700,191729939,568,568,568,568,0
20250512,111600,191729939,568,568,568,568,7469
20250512,111500,187487547,568,568,568,568,4964
20250512,111400,184667995,568,566,568,566,17673
20250512,111300,174650797,566,566,566,566,400
20250512,111200,174424397,567,567,567,567,1027
20250512,111100,173842088,567,567,567,567,25
20250512,111000,173827913,566,566,566,566,2000
20250512,110900,172695913,567,567,567,567,120
20250512,110800,172627873,567,567,567,567,0
20250512,110700,172627873,567,567,567,567,2
20250512,110600,172626739,567,567,567,567,126
20250512,110500,172555297,567,567,567,567,19
20250512,110400,172544524,567,567,567,567,90
20250512,110300,172493494,567,567,567,567,107
20250512,110200,172432825,566,566,566,566,0
20250512,110100,172432825,566,567,567,566,621
20250512,110000,172081218,567,567,567,567,0
20250512,105900,172081218,567,567,567,567,112
20250512,105800,172017714,567,567,567,567,54
20250512,105700,171987096,567,567,567,567,1
20250512,105600,171986529,566,566,566,566,14278
20250512,105500,163905181,566,566,566,566,25
20250512,105400,163891031,565,565,565,565,600
20250512,105300,163552031,565,565,565,565,1
20250512,105200,163551466,566,566,566,566,18
20250512,105100,163541278,566,566,566,566,1059
20250512,105000,162941884,566,566,566,566,126
20250512,104900,162870568,566,566,566,566,0
20250512,104800,162870568,566,566,566,566,18
20250512,104700,162860380,566,566,566,566,1123
20250512,104600,162224762,566,566,566,566,0
20250512,104500,162224762,566,566,566,566,18
20250512,104400,162214574,566,566,566,566,151
20250512,104300,162129108,566,565,566,565,807
20250512,104200,161672378,566,566,566,565,5068
20250512,104100,158804390,566,566,566,565,2111
20250512,104000,157610548,566,566,566,566,4777
20250512,103900,154906766,566,566,566,565,742
20250512,103800,154486795,565,564,565,563,20607
20250512,103700,142845757,563,564,564,563,19
20250512,103600,142835042,564,564,564,564,0
20250512,103500,142835042,564,564,564,564,10
20250512,103400,142829402,564,564,564,564,126
20250512,103300,142758338,563,563,563,563,374
20250512,103200,142547776,563,563,563,563,4022
20250512,103100,140283390,563,563,563,563,0
20250512,103000,140283390,563,563,563,563,127
20250512,102900,140211889,563,561,563,561,3403
20250512,102800,138302256,561,561,561,561,38924
20250512,102700,116465892,561,561,561,561,0
20250512,102600,116465892,561,561,561,561,507
20250512,102500,116181465,561,561,561,561,664
20250512,102400,115808961,561,561,561,561,0
20250512,102300,115808961,561,561,561,561,1
20250512,102200,115808400,561,561,561,558,25706
20250512,102100,101391408,561,561,561,561,32
20250512,102000,101373456,560,561,561,560,236
20250512,101900,101241160,561,561,561,561,26
20250512,101800,101226574,561,561,561,560,494
20250512,101700,100949777,561,561,561,561,0
20250512,101600,100949777,561,561,561,561,1
20250512,101500,100949216,561,561,561,560,4989
20250512,101400,98155221,561,561,561,561,125
20250512,101300,98085096,561,561,561,561,150
20250512,101200,98000946,561,561,561,561,143
20250512,101100,97920723,561,561,561,561,118
20250512,101000,97854525,561,561,561,561,116
20250512,100900,97789449,561,561,561,561,518
20250512,100800,97498851,561,561,561,561,105
20250512,100700,97439946,561,561,561,561,21
20250512,100600,97428165,561,561,561,561,141
20250512,100500,97349064,561,561,561,561,0
20250512,100400,97349064,561,561,561,561,123
20250512,100300,97280061,561,561,561,561,0
20250512,100200,97280061,561,561,561,561,125
20250512,100100,97209936,561,561,561,561,3
20250512,100000,97208253,561,561,561,561,126
20250512,095900,97137567,561,561,561,561,276
20250512,095800,96982731,561,561,561,561,303
20250512,095700,96812748,561,561,561,561,18
20250512,095600,96802650,560,560,560,560,100
20250512,095500,96746650,561,561,561,561,0
20250512,095400,96746650,561,560,561,559,5855
20250512,095300,93463310,560,560,560,560,351
20250512,095200,93266750,560,561,561,560,175
20250512,095100,93168706,561,560,561,560,149
20250512,095000,93085225,560,560,560,560,18
20250512,094900,93075145,560,560,560,560,110
20250512,094800,93013545,560,560,560,560,18
20250512,094700,93003465,560,560,560,560,315
20250512,094600,92827065,560,560,560,560,7754
20250512,094500,88484825,560,559,560,559,5130
20250512,094400,85617028,559,559,559,559,15
20250512,094300,85608643,559,559,559,559,1056
20250512,094200,85018339,559,559,559,559,244
20250512,094100,84881943,559,559,559,559,0
20250512,094000,84881943,559,559,559,559,153
20250512,093900,84796416,559,559,559,559,44
20250512,093800,84771820,559,559,559,559,127
20250512,093700,84700827,559,559,559,559,1
20250512,093600,84700268,559,558,559,558,7250
20250512,093500,80654643,557,557,557,557,8000
20250512,093400,76198643,557,557,557,557,18
20250512,093300,76188617,557,557,557,557,663
20250512,093200,75819326,556,557,557,556,2327
20250512,093100,74523687,558,558,558,558,16
20250512,093000,74514759,557,557,557,557,201
20250512,092900,74402802,557,557,557,557,1000
20250512,092800,73845802,557,557,557,557,0
20250512,092700,73845802,557,555,557,555,1359
20250512,092600,73091529,555,555,555,555,3568
20250512,092500,71111289,555,555,555,555,2093
20250512,092400,69949674,554,555,555,554,578
20250512,092300,69628885,554,553,555,553,19218
20250512,092200,58980438,553,553,553,553,947
20250512,092100,58456747,553,553,553,553,24228
20250512,092000,45058663,554,554,554,554,0
20250512,091900,45058663,554,556,556,553,6739
20250512,091800,41327424,556,556,556,556,521
20250512,091700,41037748,557,558,558,557,2147
20250512,091600,39841601,558,558,558,558,0
20250512,091500,39841601,558,559,559,558,5422
20250512,091400,36813314,559,559,559,559,105
20250512,091300,36754619,559,559,559,559,0
20250512,091200,36754619,559,559,559,559,1000
20250512,091100,36195619,559,559,559,559,2326
20250512,091000,34895385,561,561,561,561,25
20250512,090900,34881360,558,559,559,558,10000
20250512,090800,29295294,560,560,560,560,300
20250512,090700,29127294,561,560,561,560,421
20250512,090600,28891442,560,560,560,560,250
20250512,090500,28751442,560,560,560,560,888
20250512,090400,28254162,560,561,561,560,25026
20250512,090300,14239576,560,560,560,560,2095
20250512,090200,13066376,561,561,561,561,286
20250512,090100,12905930,560,562,562,560,19235
20250512,090000,2114866,562,568,568,561,3734
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 193000 325086448 567 567 567 567 5340
3 20250512 192900 325086448 567 567 567 567 0
4 20250512 192800 325086448 567 567 567 567 0
5 20250512 192700 325086448 567 567 567 567 0
6 20250512 192600 325086448 567 567 567 567 0
7 20250512 192500 325086448 567 567 567 567 0
8 20250512 192400 325086448 567 567 567 567 0
9 20250512 192300 325086448 567 567 567 567 0
10 20250512 192200 325086448 567 567 567 567 0
11 20250512 192100 325086448 567 567 567 567 0
12 20250512 192000 325086448 567 567 567 567 0
13 20250512 191900 325086448 567 567 567 567 0
14 20250512 191800 325086448 567 567 567 567 0
15 20250512 191700 325086448 567 567 567 567 0
16 20250512 191600 325086448 567 567 567 567 0
17 20250512 191500 325086448 567 567 567 567 0
18 20250512 191400 325086448 567 567 567 567 0
19 20250512 191300 325086448 567 567 567 567 0
20 20250512 191200 325086448 567 567 567 567 0
21 20250512 191100 325086448 567 567 567 567 0
22 20250512 191000 325086448 567 567 567 567 0
23 20250512 190900 325086448 567 567 567 567 0
24 20250512 190800 325086448 567 567 567 567 0
25 20250512 190700 325086448 567 567 567 567 0
26 20250512 190600 325086448 567 567 567 567 0
27 20250512 190500 325086448 567 567 567 567 0
28 20250512 190400 325086448 567 567 567 567 0
29 20250512 190300 325086448 567 567 567 567 0
30 20250512 190200 325086448 567 567 567 567 0
31 20250512 190100 325086448 567 567 567 567 0
32 20250512 190000 325086448 567 567 567 567 5340
33 20250512 185900 325086448 567 567 567 567 0
34 20250512 185800 325086448 567 567 567 567 0
35 20250512 185700 325086448 567 567 567 567 0
36 20250512 185600 325086448 567 567 567 567 0
37 20250512 185500 325086448 567 567 567 567 0
38 20250512 185400 325086448 567 567 567 567 0
39 20250512 185300 325086448 567 567 567 567 0
40 20250512 185200 325086448 567 567 567 567 0
41 20250512 185100 325086448 567 567 567 567 0
42 20250512 185000 325086448 567 567 567 567 0
43 20250512 184900 325086448 567 567 567 567 0
44 20250512 184800 325086448 567 567 567 567 0
45 20250512 184700 325086448 567 567 567 567 0
46 20250512 184600 325086448 567 567 567 567 0
47 20250512 184500 325086448 567 567 567 567 0
48 20250512 184400 325086448 567 567 567 567 0
49 20250512 184300 325086448 567 567 567 567 0
50 20250512 184200 325086448 567 567 567 567 0
51 20250512 184100 325086448 567 567 567 567 0
52 20250512 184000 325086448 567 567 567 567 0
53 20250512 183900 325086448 567 567 567 567 0
54 20250512 183800 325086448 567 567 567 567 0
55 20250512 183700 325086448 567 567 567 567 0
56 20250512 183600 325086448 567 567 567 567 0
57 20250512 183500 325086448 567 567 567 567 0
58 20250512 183400 325086448 567 567 567 567 0
59 20250512 183300 325086448 567 567 567 567 0
60 20250512 183200 325086448 567 567 567 567 0
61 20250512 183100 325086448 567 567 567 567 0
62 20250512 183000 325086448 567 567 567 567 5340
63 20250512 182900 325086448 567 567 567 567 0
64 20250512 182800 325086448 567 567 567 567 0
65 20250512 182700 325086448 567 567 567 567 0
66 20250512 182600 325086448 567 567 567 567 0
67 20250512 182500 325086448 567 567 567 567 0
68 20250512 182400 325086448 567 567 567 567 0
69 20250512 182300 325086448 567 567 567 567 0
70 20250512 182200 325086448 567 567 567 567 0
71 20250512 182100 325086448 567 567 567 567 0
72 20250512 182000 325086448 567 567 567 567 0
73 20250512 181900 325086448 567 567 567 567 0
74 20250512 181800 325086448 567 567 567 567 0
75 20250512 181700 325086448 567 567 567 567 0
76 20250512 181600 325086448 567 567 567 567 0
77 20250512 181500 325086448 567 567 567 567 0
78 20250512 181400 325086448 567 567 567 567 0
79 20250512 181300 325086448 567 567 567 567 0
80 20250512 181200 325086448 567 567 567 567 0
81 20250512 181100 325086448 567 567 567 567 0
82 20250512 181000 325086448 567 567 567 567 0
83 20250512 180900 325086448 567 567 567 567 0
84 20250512 180800 325086448 567 567 567 567 0
85 20250512 180700 325086448 567 567 567 567 0
86 20250512 180600 325086448 567 567 567 567 0
87 20250512 180500 325086448 567 567 567 567 0
88 20250512 180400 325086448 567 567 567 567 0
89 20250512 180300 325086448 567 567 567 567 0
90 20250512 180200 325086448 567 567 567 567 0
91 20250512 180100 325086448 567 567 567 567 0
92 20250512 180000 325086448 567 567 567 567 5340
93 20250512 175900 325086448 567 567 567 567 0
94 20250512 175800 325086448 567 567 567 567 0
95 20250512 175700 325086448 567 567 567 567 0
96 20250512 175600 325086448 567 567 567 567 0
97 20250512 175500 325086448 567 567 567 567 0
98 20250512 175400 325086448 567 567 567 567 0
99 20250512 175300 325086448 567 567 567 567 0
100 20250512 175200 325086448 567 567 567 567 0
101 20250512 175100 325086448 567 567 567 567 0
102 20250512 175000 325086448 567 567 567 567 0
103 20250512 174900 325086448 567 567 567 567 0
104 20250512 174800 325086448 567 567 567 567 0
105 20250512 174700 325086448 567 567 567 567 0
106 20250512 174600 325086448 567 567 567 567 0
107 20250512 174500 325086448 567 567 567 567 0
108 20250512 174400 325086448 567 567 567 567 0
109 20250512 174300 325086448 567 567 567 567 0
110 20250512 174200 325086448 567 567 567 567 0
111 20250512 174100 325086448 567 567 567 567 0
112 20250512 174000 325086448 567 567 567 567 0
113 20250512 173900 325086448 567 567 567 567 0
114 20250512 173800 325086448 567 567 567 567 0
115 20250512 173700 325086448 567 567 567 567 0
116 20250512 173600 325086448 567 567 567 567 0
117 20250512 173500 325086448 567 567 567 567 0
118 20250512 173400 325086448 567 567 567 567 0
119 20250512 173300 325086448 567 567 567 567 0
120 20250512 173200 325086448 567 567 567 567 0
121 20250512 173100 325086448 567 567 567 567 0
122 20250512 173000 325086448 567 567 567 567 5340
123 20250512 172900 325086448 567 567 567 567 0
124 20250512 172800 325086448 567 567 567 567 0
125 20250512 172700 325086448 567 567 567 567 0
126 20250512 172600 325086448 567 567 567 567 0
127 20250512 172500 325086448 567 567 567 567 0
128 20250512 172400 325086448 567 567 567 567 0
129 20250512 172300 325086448 567 567 567 567 0
130 20250512 172200 325086448 567 567 567 567 0
131 20250512 172100 325086448 567 567 567 567 0
132 20250512 172000 325086448 567 567 567 567 0
133 20250512 171900 325086448 567 567 567 567 0
134 20250512 171800 325086448 567 567 567 567 0
135 20250512 171700 325086448 567 567 567 567 0
136 20250512 171600 325086448 567 567 567 567 0
137 20250512 171500 325086448 567 567 567 567 0
138 20250512 171400 325086448 567 567 567 567 0
139 20250512 171300 325086448 567 567 567 567 0
140 20250512 171200 325086448 567 567 567 567 0
141 20250512 171100 325086448 567 567 567 567 0
142 20250512 171000 325086448 567 567 567 567 0
143 20250512 170900 325086448 567 567 567 567 0
144 20250512 170800 325086448 567 567 567 567 0
145 20250512 170700 325086448 567 567 567 567 0
146 20250512 170600 325086448 567 567 567 567 0
147 20250512 170500 325086448 567 567 567 567 0
148 20250512 170400 325086448 567 567 567 567 0
149 20250512 170300 325086448 567 567 567 567 0
150 20250512 170200 325086448 567 567 567 567 0
151 20250512 170100 325086448 567 567 567 567 0
152 20250512 170000 325086448 567 567 567 567 5340
153 20250512 165900 325086448 567 567 567 567 0
154 20250512 165800 325086448 567 567 567 567 0
155 20250512 165700 325086448 567 567 567 567 0
156 20250512 165600 325086448 567 567 567 567 0
157 20250512 165500 325086448 567 567 567 567 0
158 20250512 165400 325086448 567 567 567 567 0
159 20250512 165300 325086448 567 567 567 567 0
160 20250512 165200 325086448 567 567 567 567 0
161 20250512 165100 325086448 567 567 567 567 0
162 20250512 165000 325086448 567 567 567 567 0
163 20250512 164900 325086448 567 567 567 567 0
164 20250512 164800 325086448 567 567 567 567 0
165 20250512 164700 325086448 567 567 567 567 0
166 20250512 164600 325086448 567 567 567 567 0
167 20250512 164500 325086448 567 567 567 567 0
168 20250512 164400 325086448 567 567 567 567 0
169 20250512 164300 325086448 567 567 567 567 0
170 20250512 164200 325086448 567 567 567 567 0
171 20250512 164100 325086448 567 567 567 567 0
172 20250512 164000 325086448 567 567 567 567 0
173 20250512 163900 325086448 567 567 567 567 0
174 20250512 163800 325086448 567 567 567 567 0
175 20250512 163700 325086448 567 567 567 567 0
176 20250512 163600 325086448 567 567 567 567 0
177 20250512 163500 325086448 567 567 567 567 0
178 20250512 163400 325086448 567 567 567 567 0
179 20250512 163300 325086448 567 567 567 567 0
180 20250512 163200 325086448 567 567 567 567 0
181 20250512 163100 325086448 567 567 567 567 0
182 20250512 163000 325086448 567 567 567 567 5340
183 20250512 162900 325086448 567 567 567 567 0
184 20250512 162800 325086448 567 567 567 567 0
185 20250512 162700 325086448 567 567 567 567 0
186 20250512 162600 325086448 567 567 567 567 0
187 20250512 162500 325086448 567 567 567 567 0
188 20250512 162400 325086448 567 567 567 567 0
189 20250512 162300 325086448 567 567 567 567 0
190 20250512 162200 325086448 567 567 567 567 0
191 20250512 162100 325086448 567 567 567 567 0
192 20250512 162000 325086448 567 567 567 567 0
193 20250512 161900 325086448 567 567 567 567 0
194 20250512 161800 325086448 567 567 567 567 0
195 20250512 161700 325086448 567 567 567 567 0
196 20250512 161600 325086448 567 567 567 567 0
197 20250512 161500 325086448 567 567 567 567 0
198 20250512 161400 325086448 567 567 567 567 0
199 20250512 161300 325086448 567 567 567 567 0
200 20250512 161200 325086448 567 567 567 567 0
201 20250512 161100 325086448 567 567 567 567 0
202 20250512 161000 325086448 567 567 567 567 0
203 20250512 160900 325086448 567 567 567 567 0
204 20250512 160800 325086448 567 567 567 567 0
205 20250512 160700 325086448 567 567 567 567 0
206 20250512 160600 325086448 567 567 567 567 0
207 20250512 160500 325086448 567 567 567 567 0
208 20250512 160400 325086448 567 567 567 567 0
209 20250512 160300 325086448 567 567 567 567 0
210 20250512 160200 325086448 567 567 567 567 0
211 20250512 160100 325086448 567 567 567 567 0
212 20250512 160000 325086448 567 567 567 567 5340
213 20250512 155900 325086448 567 567 567 567 0
214 20250512 155800 325086448 567 567 567 567 0
215 20250512 155700 325086448 567 567 567 567 0
216 20250512 155600 325086448 567 567 567 567 0
217 20250512 155500 325086448 567 567 567 567 0
218 20250512 155400 325086448 567 567 567 567 0
219 20250512 155300 325086448 567 567 567 567 0
220 20250512 155200 325086448 567 567 567 567 0
221 20250512 155100 325086448 567 567 567 567 0
222 20250512 155000 325086448 567 567 567 567 0
223 20250512 154900 325086448 567 567 567 567 0
224 20250512 154800 325086448 567 567 567 567 0
225 20250512 154700 325086448 567 567 567 567 0
226 20250512 154600 325086448 567 567 567 567 0
227 20250512 154500 325086448 567 567 567 567 0
228 20250512 154400 325086448 567 567 567 567 0
229 20250512 154300 325086448 567 567 567 567 0
230 20250512 154200 325086448 567 567 567 567 0
231 20250512 154100 325086448 567 567 567 567 0
232 20250512 154000 325086448 567 567 567 567 0
233 20250512 153900 325086448 567 567 567 567 0
234 20250512 153800 325086448 567 567 567 567 0
235 20250512 153700 325086448 567 567 567 567 0
236 20250512 153600 325086448 567 567 567 567 0
237 20250512 153500 325086448 567 567 567 567 0
238 20250512 153400 325086448 567 567 567 567 0
239 20250512 153300 325086448 567 567 567 567 0
240 20250512 153200 325086448 567 567 567 567 0
241 20250512 153100 325086448 567 567 567 567 0
242 20250512 153000 325086448 567 567 567 567 10680
243 20250512 152900 322058668 566 566 566 566 0
244 20250512 152800 322058668 566 566 566 566 0
245 20250512 152700 322058668 566 566 566 566 0
246 20250512 152600 322058668 566 566 566 566 0
247 20250512 152500 322058668 566 566 566 566 0
248 20250512 152400 322058668 566 566 566 566 0
249 20250512 152300 322058668 566 566 566 566 0
250 20250512 152200 322058668 566 566 566 566 0
251 20250512 152100 322058668 566 566 566 566 0
252 20250512 152000 322058668 566 566 566 566 0
253 20250512 151900 322058668 566 566 566 566 351
254 20250512 151800 321860002 566 566 566 566 131
255 20250512 151700 321785856 566 565 566 565 1085
256 20250512 151600 321172746 565 565 565 565 0
257 20250512 151500 321172746 565 565 565 565 2139
258 20250512 151400 319964211 566 566 566 566 17
259 20250512 151300 319954589 566 566 566 566 25
260 20250512 151200 319940439 566 565 566 565 128
261 20250512 151100 319868086 565 565 565 565 0
262 20250512 151000 319868086 565 565 565 565 2157
263 20250512 150900 318649381 565 565 565 565 0
264 20250512 150800 318649381 565 565 565 565 0
265 20250512 150700 318649381 565 565 565 565 530
266 20250512 150600 318349931 565 565 565 565 0
267 20250512 150500 318349931 565 563 565 563 2181
268 20250512 150400 317118028 564 564 564 564 2726
269 20250512 150300 315580564 564 564 564 564 0
270 20250512 150200 315580564 564 564 564 564 273
271 20250512 150100 315426592 565 565 565 565 0
272 20250512 150000 315426592 565 565 565 565 0
273 20250512 145900 315426592 565 565 565 565 0
274 20250512 145800 315426592 565 565 565 565 0
275 20250512 145700 315426592 565 565 565 565 0
276 20250512 145600 315426592 565 565 565 565 0
277 20250512 145500 315426592 565 565 565 565 0
278 20250512 145400 315426592 565 565 565 565 2061
279 20250512 145300 314262127 565 565 565 565 2
280 20250512 145200 314260997 565 565 565 565 0
281 20250512 145100 314260997 565 565 565 565 3
282 20250512 145000 314259302 565 566 566 565 325
283 20250512 144900 314075652 565 565 565 565 0
284 20250512 144800 314075652 565 565 565 565 0
285 20250512 144700 314075652 565 566 566 563 32514
286 20250512 144600 295755462 566 566 566 566 0
287 20250512 144500 295755462 566 566 566 566 0
288 20250512 144400 295755462 566 566 566 566 0
289 20250512 144300 295755462 566 566 566 566 25
290 20250512 144200 295741312 565 565 565 565 0
291 20250512 144100 295741312 565 565 565 565 0
292 20250512 144000 295741312 565 565 565 565 0
293 20250512 143900 295741312 565 565 565 565 0
294 20250512 143800 295741312 565 565 565 565 229
295 20250512 143700 295611927 566 566 566 566 63
296 20250512 143600 295576269 566 566 566 566 0
297 20250512 143500 295576269 566 566 566 566 0
298 20250512 143400 295576269 566 566 566 566 0
299 20250512 143300 295576269 566 566 566 566 17
300 20250512 143200 295566647 566 566 566 566 0
301 20250512 143100 295566647 566 566 566 566 0
302 20250512 143000 295566647 566 566 566 566 0
303 20250512 142900 295566647 566 566 566 566 996
304 20250512 142800 295002911 566 566 566 566 0
305 20250512 142700 295002911 566 566 566 566 0
306 20250512 142600 295002911 566 566 566 566 0
307 20250512 142500 295002911 566 566 566 566 0
308 20250512 142400 295002911 566 566 566 566 0
309 20250512 142300 295002911 566 566 566 566 0
310 20250512 142200 295002911 566 566 566 566 0
311 20250512 142100 295002911 566 566 566 566 143
312 20250512 142000 294921973 565 565 565 565 0
313 20250512 141900 294921973 565 565 565 565 0
314 20250512 141800 294921973 565 565 565 565 1243
315 20250512 141700 294219678 566 566 566 566 0
316 20250512 141600 294219678 566 566 566 566 0
317 20250512 141500 294219678 566 566 566 566 0
318 20250512 141400 294219678 566 566 566 566 180
319 20250512 141300 294117798 566 566 566 566 0
320 20250512 141200 294117798 566 566 566 566 5
321 20250512 141100 294114968 566 566 566 566 0
322 20250512 141000 294114968 566 566 566 566 0
323 20250512 140900 294114968 566 565 566 565 25
324 20250512 140800 294100825 564 564 564 564 500
325 20250512 140700 293818825 565 565 565 565 12
326 20250512 140600 293812045 565 565 565 565 58
327 20250512 140500 293779275 565 565 565 565 2
328 20250512 140400 293778145 564 564 564 564 0
329 20250512 140300 293778145 564 564 564 564 38
330 20250512 140200 293756713 564 564 564 564 1
331 20250512 140100 293756149 565 566 566 565 2288
332 20250512 140000 292463304 566 566 566 566 18
333 20250512 135900 292453116 565 565 565 565 0
334 20250512 135800 292453116 565 566 566 565 133
335 20250512 135700 292377839 565 565 565 565 0
336 20250512 135600 292377839 565 565 565 565 218
337 20250512 135500 292254669 565 565 565 565 0
338 20250512 135400 292254669 565 565 565 564 2287
339 20250512 135300 290962614 565 565 565 565 0
340 20250512 135200 290962614 565 565 565 565 0
341 20250512 135100 290962614 565 565 565 565 0
342 20250512 135000 290962614 565 565 565 565 0
343 20250512 134900 290962614 565 565 565 565 0
344 20250512 134800 290962614 565 565 565 565 100
345 20250512 134700 290906114 565 565 565 565 0
346 20250512 134600 290906114 565 565 565 565 0
347 20250512 134500 290906114 565 565 565 565 1
348 20250512 134400 290905549 565 565 565 565 0
349 20250512 134300 290905549 565 565 565 565 1
350 20250512 134200 290904984 565 565 565 565 0
351 20250512 134100 290904984 565 565 565 565 0
352 20250512 134000 290904984 565 565 565 565 0
353 20250512 133900 290904984 565 565 565 565 493
354 20250512 133800 290626439 565 565 565 565 0
355 20250512 133700 290626439 565 565 565 565 1500
356 20250512 133600 289778939 565 565 565 565 0
357 20250512 133500 289778939 565 567 567 565 1815
358 20250512 133400 288753434 567 567 567 567 0
359 20250512 133300 288753434 567 566 567 566 100
360 20250512 133200 288696803 566 566 566 565 2708
361 20250512 133100 287165075 566 566 566 566 4412
362 20250512 133000 284667883 566 566 566 566 0
363 20250512 132900 284667883 566 566 566 566 0
364 20250512 132800 284667883 566 566 566 566 0
365 20250512 132700 284667883 566 566 566 566 957
366 20250512 132600 284126221 566 566 566 566 0
367 20250512 132500 284126221 566 566 566 566 3
368 20250512 132400 284124523 566 565 566 565 160
369 20250512 132300 284034113 566 566 566 566 1
370 20250512 132200 284033547 566 566 566 566 0
371 20250512 132100 284033547 566 566 566 566 0
372 20250512 132000 284033547 566 566 566 566 1
373 20250512 131900 284032981 565 565 565 565 0
374 20250512 131800 284032981 565 565 565 565 0
375 20250512 131700 284032981 565 565 565 565 2000
376 20250512 131600 282902981 565 565 565 565 0
377 20250512 131500 282902981 565 565 565 565 402
378 20250512 131400 282675851 565 565 565 565 0
379 20250512 131300 282675851 565 565 565 565 0
380 20250512 131200 282675851 565 565 565 565 0
381 20250512 131100 282675851 565 565 565 565 284
382 20250512 131000 282515391 565 565 565 565 0
383 20250512 130900 282515391 565 565 565 565 235
384 20250512 130800 282382616 564 564 564 564 0
385 20250512 130700 282382616 564 564 564 564 0
386 20250512 130600 282382616 564 564 564 564 1
387 20250512 130500 282382052 565 565 565 565 659
388 20250512 130400 282009717 565 565 565 565 0
389 20250512 130300 282009717 565 565 565 565 1454
390 20250512 130200 281188207 566 566 566 566 0
391 20250512 130100 281188207 566 566 566 566 0
392 20250512 130000 281188207 566 566 566 566 0
393 20250512 125900 281188207 566 566 566 566 0
394 20250512 125800 281188207 566 566 566 566 0
395 20250512 125700 281188207 566 566 566 566 0
396 20250512 125600 281188207 566 565 566 565 1032
397 20250512 125500 280605102 565 565 565 565 111
398 20250512 125400 280542387 565 565 565 565 3314
399 20250512 125300 278669977 565 565 565 565 99
400 20250512 125200 278614042 566 566 566 566 25
401 20250512 125100 278599892 566 566 566 566 143
402 20250512 125000 278518954 566 566 566 566 0
403 20250512 124900 278518954 566 566 566 566 1
404 20250512 124800 278518388 566 566 566 566 100
405 20250512 124700 278461788 566 566 566 566 11284
406 20250512 124600 272075044 566 566 566 566 315
407 20250512 124500 271896754 566 566 566 566 0
408 20250512 124400 271896754 566 566 566 566 0
409 20250512 124300 271896754 566 566 566 566 100
410 20250512 124200 271840154 566 566 566 566 23
411 20250512 124100 271827136 566 566 566 566 127
412 20250512 124000 271755254 566 566 566 566 7
413 20250512 123900 271751292 566 566 566 566 2
414 20250512 123800 271750160 566 566 566 566 231
415 20250512 123700 271619414 565 565 565 565 0
416 20250512 123600 271619414 565 565 565 565 1006
417 20250512 123500 271051024 566 566 566 566 143
418 20250512 123400 270970086 566 566 566 566 440
419 20250512 123300 270721046 566 566 566 566 0
420 20250512 123200 270721046 566 566 566 566 0
421 20250512 123100 270721046 566 566 566 566 0
422 20250512 123000 270721046 566 566 566 566 0
423 20250512 122900 270721046 566 566 566 566 143
424 20250512 122800 270640108 566 566 566 566 10
425 20250512 122700 270634448 566 566 566 566 0
426 20250512 122600 270634448 566 566 566 566 0
427 20250512 122500 270634448 566 566 566 566 0
428 20250512 122400 270634448 566 566 566 566 0
429 20250512 122300 270634448 566 566 566 566 0
430 20250512 122200 270634448 566 566 566 566 750
431 20250512 122100 270209948 566 566 566 566 0
432 20250512 122000 270209948 566 566 566 566 0
433 20250512 121900 270209948 566 566 566 566 0
434 20250512 121800 270209948 566 566 566 566 5703
435 20250512 121700 266982050 566 566 567 566 14913
436 20250512 121600 258541041 566 566 566 566 6985
437 20250512 121500 254587531 566 566 568 566 35218
438 20250512 121400 234611283 566 566 566 566 0
439 20250512 121300 234611283 566 566 566 566 0
440 20250512 121200 234611283 566 566 566 566 0
441 20250512 121100 234611283 566 566 567 566 2110
442 20250512 121000 233417013 566 566 566 566 2400
443 20250512 120900 232058613 567 567 567 567 0
444 20250512 120800 232058613 567 567 567 567 261
445 20250512 120700 231910626 566 566 566 566 0
446 20250512 120600 231910626 566 566 566 566 0
447 20250512 120500 231910626 566 566 566 566 1189
448 20250512 120400 231237652 566 566 566 566 3309
449 20250512 120300 229364758 566 566 566 566 5669
450 20250512 120200 226156104 567 567 567 567 1
451 20250512 120100 226155537 567 567 567 567 125
452 20250512 120000 226084662 567 567 567 567 0
453 20250512 115900 226084662 567 567 567 567 0
454 20250512 115800 226084662 567 567 567 567 0
455 20250512 115700 226084662 567 567 567 567 18
456 20250512 115600 226074456 567 567 567 567 0
457 20250512 115500 226074456 567 567 567 567 115
458 20250512 115400 226009251 567 567 567 567 2020
459 20250512 115300 224863911 567 567 567 567 0
460 20250512 115200 224863911 567 567 567 567 9
461 20250512 115100 224858808 567 567 567 567 90
462 20250512 115000 224807778 567 567 567 567 600
463 20250512 114900 224467578 568 568 568 568 0
464 20250512 114800 224467578 568 568 568 568 3
465 20250512 114700 224465874 568 568 568 568 0
466 20250512 114600 224465874 568 568 568 568 50
467 20250512 114500 224437474 567 568 568 567 4201
468 20250512 114400 222055506 568 568 568 568 8
469 20250512 114300 222050962 568 568 568 568 18
470 20250512 114200 222040738 568 568 568 568 4562
471 20250512 114100 219449522 568 568 568 568 5000
472 20250512 114000 216609522 568 568 568 568 2122
473 20250512 113900 215404226 568 568 568 568 0
474 20250512 113800 215404226 568 568 568 568 15
475 20250512 113700 215395706 568 568 568 568 125
476 20250512 113600 215324706 568 568 568 568 8000
477 20250512 113500 210780706 568 568 568 568 0
478 20250512 113400 210780706 568 568 568 568 170
479 20250512 113300 210684146 568 568 568 568 0
480 20250512 113200 210684146 568 568 568 568 13018
481 20250512 113100 203289922 568 568 568 568 126
482 20250512 113000 203218354 568 568 568 568 0
483 20250512 112900 203218354 568 568 568 567 281
484 20250512 112800 203058992 567 567 567 567 1000
485 20250512 112700 202491992 568 568 568 568 0
486 20250512 112600 202491992 568 568 568 568 172
487 20250512 112500 202394296 568 568 568 568 18
488 20250512 112400 202384072 568 568 568 568 0
489 20250512 112300 202384072 568 568 568 568 10001
490 20250512 112200 196703504 568 567 568 567 1049
491 20250512 112100 196108651 568 568 568 568 127
492 20250512 112000 196036515 568 568 568 568 18
493 20250512 111900 196026291 568 568 568 568 100
494 20250512 111800 195969491 568 568 568 568 7464
495 20250512 111700 191729939 568 568 568 568 0
496 20250512 111600 191729939 568 568 568 568 7469
497 20250512 111500 187487547 568 568 568 568 4964
498 20250512 111400 184667995 568 566 568 566 17673
499 20250512 111300 174650797 566 566 566 566 400
500 20250512 111200 174424397 567 567 567 567 1027
501 20250512 111100 173842088 567 567 567 567 25
502 20250512 111000 173827913 566 566 566 566 2000
503 20250512 110900 172695913 567 567 567 567 120
504 20250512 110800 172627873 567 567 567 567 0
505 20250512 110700 172627873 567 567 567 567 2
506 20250512 110600 172626739 567 567 567 567 126
507 20250512 110500 172555297 567 567 567 567 19
508 20250512 110400 172544524 567 567 567 567 90
509 20250512 110300 172493494 567 567 567 567 107
510 20250512 110200 172432825 566 566 566 566 0
511 20250512 110100 172432825 566 567 567 566 621
512 20250512 110000 172081218 567 567 567 567 0
513 20250512 105900 172081218 567 567 567 567 112
514 20250512 105800 172017714 567 567 567 567 54
515 20250512 105700 171987096 567 567 567 567 1
516 20250512 105600 171986529 566 566 566 566 14278
517 20250512 105500 163905181 566 566 566 566 25
518 20250512 105400 163891031 565 565 565 565 600
519 20250512 105300 163552031 565 565 565 565 1
520 20250512 105200 163551466 566 566 566 566 18
521 20250512 105100 163541278 566 566 566 566 1059
522 20250512 105000 162941884 566 566 566 566 126
523 20250512 104900 162870568 566 566 566 566 0
524 20250512 104800 162870568 566 566 566 566 18
525 20250512 104700 162860380 566 566 566 566 1123
526 20250512 104600 162224762 566 566 566 566 0
527 20250512 104500 162224762 566 566 566 566 18
528 20250512 104400 162214574 566 566 566 566 151
529 20250512 104300 162129108 566 565 566 565 807
530 20250512 104200 161672378 566 566 566 565 5068
531 20250512 104100 158804390 566 566 566 565 2111
532 20250512 104000 157610548 566 566 566 566 4777
533 20250512 103900 154906766 566 566 566 565 742
534 20250512 103800 154486795 565 564 565 563 20607
535 20250512 103700 142845757 563 564 564 563 19
536 20250512 103600 142835042 564 564 564 564 0
537 20250512 103500 142835042 564 564 564 564 10
538 20250512 103400 142829402 564 564 564 564 126
539 20250512 103300 142758338 563 563 563 563 374
540 20250512 103200 142547776 563 563 563 563 4022
541 20250512 103100 140283390 563 563 563 563 0
542 20250512 103000 140283390 563 563 563 563 127
543 20250512 102900 140211889 563 561 563 561 3403
544 20250512 102800 138302256 561 561 561 561 38924
545 20250512 102700 116465892 561 561 561 561 0
546 20250512 102600 116465892 561 561 561 561 507
547 20250512 102500 116181465 561 561 561 561 664
548 20250512 102400 115808961 561 561 561 561 0
549 20250512 102300 115808961 561 561 561 561 1
550 20250512 102200 115808400 561 561 561 558 25706
551 20250512 102100 101391408 561 561 561 561 32
552 20250512 102000 101373456 560 561 561 560 236
553 20250512 101900 101241160 561 561 561 561 26
554 20250512 101800 101226574 561 561 561 560 494
555 20250512 101700 100949777 561 561 561 561 0
556 20250512 101600 100949777 561 561 561 561 1
557 20250512 101500 100949216 561 561 561 560 4989
558 20250512 101400 98155221 561 561 561 561 125
559 20250512 101300 98085096 561 561 561 561 150
560 20250512 101200 98000946 561 561 561 561 143
561 20250512 101100 97920723 561 561 561 561 118
562 20250512 101000 97854525 561 561 561 561 116
563 20250512 100900 97789449 561 561 561 561 518
564 20250512 100800 97498851 561 561 561 561 105
565 20250512 100700 97439946 561 561 561 561 21
566 20250512 100600 97428165 561 561 561 561 141
567 20250512 100500 97349064 561 561 561 561 0
568 20250512 100400 97349064 561 561 561 561 123
569 20250512 100300 97280061 561 561 561 561 0
570 20250512 100200 97280061 561 561 561 561 125
571 20250512 100100 97209936 561 561 561 561 3
572 20250512 100000 97208253 561 561 561 561 126
573 20250512 095900 97137567 561 561 561 561 276
574 20250512 095800 96982731 561 561 561 561 303
575 20250512 095700 96812748 561 561 561 561 18
576 20250512 095600 96802650 560 560 560 560 100
577 20250512 095500 96746650 561 561 561 561 0
578 20250512 095400 96746650 561 560 561 559 5855
579 20250512 095300 93463310 560 560 560 560 351
580 20250512 095200 93266750 560 561 561 560 175
581 20250512 095100 93168706 561 560 561 560 149
582 20250512 095000 93085225 560 560 560 560 18
583 20250512 094900 93075145 560 560 560 560 110
584 20250512 094800 93013545 560 560 560 560 18
585 20250512 094700 93003465 560 560 560 560 315
586 20250512 094600 92827065 560 560 560 560 7754
587 20250512 094500 88484825 560 559 560 559 5130
588 20250512 094400 85617028 559 559 559 559 15
589 20250512 094300 85608643 559 559 559 559 1056
590 20250512 094200 85018339 559 559 559 559 244
591 20250512 094100 84881943 559 559 559 559 0
592 20250512 094000 84881943 559 559 559 559 153
593 20250512 093900 84796416 559 559 559 559 44
594 20250512 093800 84771820 559 559 559 559 127
595 20250512 093700 84700827 559 559 559 559 1
596 20250512 093600 84700268 559 558 559 558 7250
597 20250512 093500 80654643 557 557 557 557 8000
598 20250512 093400 76198643 557 557 557 557 18
599 20250512 093300 76188617 557 557 557 557 663
600 20250512 093200 75819326 556 557 557 556 2327
601 20250512 093100 74523687 558 558 558 558 16
602 20250512 093000 74514759 557 557 557 557 201
603 20250512 092900 74402802 557 557 557 557 1000
604 20250512 092800 73845802 557 557 557 557 0
605 20250512 092700 73845802 557 555 557 555 1359
606 20250512 092600 73091529 555 555 555 555 3568
607 20250512 092500 71111289 555 555 555 555 2093
608 20250512 092400 69949674 554 555 555 554 578
609 20250512 092300 69628885 554 553 555 553 19218
610 20250512 092200 58980438 553 553 553 553 947
611 20250512 092100 58456747 553 553 553 553 24228
612 20250512 092000 45058663 554 554 554 554 0
613 20250512 091900 45058663 554 556 556 553 6739
614 20250512 091800 41327424 556 556 556 556 521
615 20250512 091700 41037748 557 558 558 557 2147
616 20250512 091600 39841601 558 558 558 558 0
617 20250512 091500 39841601 558 559 559 558 5422
618 20250512 091400 36813314 559 559 559 559 105
619 20250512 091300 36754619 559 559 559 559 0
620 20250512 091200 36754619 559 559 559 559 1000
621 20250512 091100 36195619 559 559 559 559 2326
622 20250512 091000 34895385 561 561 561 561 25
623 20250512 090900 34881360 558 559 559 558 10000
624 20250512 090800 29295294 560 560 560 560 300
625 20250512 090700 29127294 561 560 561 560 421
626 20250512 090600 28891442 560 560 560 560 250
627 20250512 090500 28751442 560 560 560 560 888
628 20250512 090400 28254162 560 561 561 560 25026
629 20250512 090300 14239576 560 560 560 560 2095
630 20250512 090200 13066376 561 561 561 561 286
631 20250512 090100 12905930 560 562 562 560 19235
632 20250512 090000 2114866 562 568 568 561 3734