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

569
004410/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,182700,259989901,162,162,162,162,18962
20250512,182600,259989901,162,162,162,162,0
20250512,182500,259989901,162,162,162,162,0
20250512,182400,259989901,162,162,162,162,0
20250512,182300,259989901,162,162,162,162,0
20250512,182200,259989901,162,162,162,162,0
20250512,182100,259989901,162,162,162,162,0
20250512,182000,259989901,162,162,162,162,0
20250512,181900,259989901,162,162,162,162,0
20250512,181800,259989901,162,162,162,162,0
20250512,181700,259989901,162,162,162,162,0
20250512,181600,259989901,162,162,162,162,0
20250512,181500,259989901,162,162,162,162,0
20250512,181400,259989901,162,162,162,162,0
20250512,181300,259989901,162,162,162,162,0
20250512,181200,259989901,162,162,162,162,0
20250512,181100,259989901,162,162,162,162,0
20250512,181000,259989901,162,162,162,162,0
20250512,180900,259989901,162,162,162,162,0
20250512,180800,259989901,162,162,162,162,0
20250512,180700,259989901,162,162,162,162,0
20250512,180600,259989901,162,162,162,162,0
20250512,180500,259989901,162,162,162,162,0
20250512,180400,259989901,162,162,162,162,0
20250512,180300,259989901,162,162,162,162,0
20250512,180200,259989901,162,162,162,162,0
20250512,180100,259989901,162,162,162,162,0
20250512,180000,259989901,162,162,162,162,0
20250512,175900,259989901,162,162,162,162,0
20250512,175800,259989901,162,162,162,162,0
20250512,175700,259989901,162,162,162,162,18962
20250512,175600,259989901,162,162,162,162,0
20250512,175500,259989901,162,162,162,162,0
20250512,175400,259989901,162,162,162,162,0
20250512,175300,259989901,162,162,162,162,0
20250512,175200,259989901,162,162,162,162,0
20250512,175100,259989901,162,162,162,162,0
20250512,175000,259989901,162,162,162,162,0
20250512,174900,259989901,162,162,162,162,0
20250512,174800,259989901,162,162,162,162,0
20250512,174700,259989901,162,162,162,162,0
20250512,174600,259989901,162,162,162,162,0
20250512,174500,259989901,162,162,162,162,0
20250512,174400,259989901,162,162,162,162,0
20250512,174300,259989901,162,162,162,162,0
20250512,174200,259989901,162,162,162,162,0
20250512,174100,259989901,162,162,162,162,0
20250512,174000,259989901,162,162,162,162,0
20250512,173900,259989901,162,162,162,162,0
20250512,173800,259989901,162,162,162,162,0
20250512,173700,259989901,162,162,162,162,0
20250512,173600,259989901,162,162,162,162,0
20250512,173500,259989901,162,162,162,162,0
20250512,173400,259989901,162,162,162,162,0
20250512,173300,259989901,162,162,162,162,0
20250512,173200,259989901,162,162,162,162,0
20250512,173100,259989901,162,162,162,162,0
20250512,173000,259989901,162,162,162,162,0
20250512,172900,259989901,162,162,162,162,0
20250512,172800,259989901,162,162,162,162,0
20250512,172700,259989901,162,162,162,162,18962
20250512,172600,259989901,162,162,162,162,0
20250512,172500,259989901,162,162,162,162,0
20250512,172400,259989901,162,162,162,162,0
20250512,172300,259989901,162,162,162,162,0
20250512,172200,259989901,162,162,162,162,0
20250512,172100,259989901,162,162,162,162,0
20250512,172000,259989901,162,162,162,162,0
20250512,171900,259989901,162,162,162,162,0
20250512,171800,259989901,162,162,162,162,0
20250512,171700,259989901,162,162,162,162,0
20250512,171600,259989901,162,162,162,162,0
20250512,171500,259989901,162,162,162,162,0
20250512,171400,259989901,162,162,162,162,0
20250512,171300,259989901,162,162,162,162,0
20250512,171200,259989901,162,162,162,162,0
20250512,171100,259989901,162,162,162,162,0
20250512,171000,259989901,162,162,162,162,0
20250512,170900,259989901,162,162,162,162,0
20250512,170800,259989901,162,162,162,162,0
20250512,170700,259989901,162,162,162,162,0
20250512,170600,259989901,162,162,162,162,0
20250512,170500,259989901,162,162,162,162,0
20250512,170400,259989901,162,162,162,162,0
20250512,170300,259989901,162,162,162,162,0
20250512,170200,259989901,162,162,162,162,0
20250512,170100,259989901,162,162,162,162,0
20250512,170000,259989901,162,162,162,162,0
20250512,165900,259989901,162,162,162,162,0
20250512,165800,259989901,162,162,162,162,0
20250512,165700,259989901,162,162,162,162,18962
20250512,165600,259989901,162,162,162,162,0
20250512,165500,259989901,162,162,162,162,0
20250512,165400,259989901,162,162,162,162,0
20250512,165300,259989901,162,162,162,162,0
20250512,165200,259989901,162,162,162,162,0
20250512,165100,259989901,162,162,162,162,0
20250512,165000,259989901,162,162,162,162,0
20250512,164900,259989901,162,162,162,162,0
20250512,164800,259989901,162,162,162,162,0
20250512,164700,259989901,162,162,162,162,0
20250512,164600,259989901,162,162,162,162,0
20250512,164500,259989901,162,162,162,162,0
20250512,164400,259989901,162,162,162,162,0
20250512,164300,259989901,162,162,162,162,0
20250512,164200,259989901,162,162,162,162,0
20250512,164100,259989901,162,162,162,162,0
20250512,164000,259989901,162,162,162,162,0
20250512,163900,259989901,162,162,162,162,0
20250512,163800,259989901,162,162,162,162,0
20250512,163700,259989901,162,162,162,162,0
20250512,163600,259989901,162,162,162,162,0
20250512,163500,259989901,162,162,162,162,0
20250512,163400,259989901,162,162,162,162,0
20250512,163300,259989901,162,162,162,162,0
20250512,163200,259989901,162,162,162,162,0
20250512,163100,259989901,162,162,162,162,0
20250512,163000,259989901,162,162,162,162,0
20250512,162900,259989901,162,162,162,162,0
20250512,162800,259989901,162,162,162,162,0
20250512,162700,259989901,162,162,162,162,18962
20250512,162600,259989901,162,162,162,162,0
20250512,162500,259989901,162,162,162,162,0
20250512,162400,259989901,162,162,162,162,0
20250512,162300,259989901,162,162,162,162,0
20250512,162200,259989901,162,162,162,162,0
20250512,162100,259989901,162,162,162,162,0
20250512,162000,259989901,162,162,162,162,0
20250512,161900,259989901,162,162,162,162,0
20250512,161800,259989901,162,162,162,162,0
20250512,161700,259989901,162,162,162,162,0
20250512,161600,259989901,162,162,162,162,0
20250512,161500,259989901,162,162,162,162,0
20250512,161400,259989901,162,162,162,162,0
20250512,161300,259989901,162,162,162,162,0
20250512,161200,259989901,162,162,162,162,0
20250512,161100,259989901,162,162,162,162,0
20250512,161000,259989901,162,162,162,162,0
20250512,160900,259989901,162,162,162,162,0
20250512,160800,259989901,162,162,162,162,0
20250512,160700,259989901,162,162,162,162,0
20250512,160600,259989901,162,162,162,162,0
20250512,160500,259989901,162,162,162,162,0
20250512,160400,259989901,162,162,162,162,0
20250512,160300,259989901,162,162,162,162,0
20250512,160200,259989901,162,162,162,162,0
20250512,160100,259989901,162,162,162,162,0
20250512,160000,259989901,162,162,162,162,0
20250512,155900,259989901,162,162,162,162,0
20250512,155800,259989901,162,162,162,162,0
20250512,155700,259989901,162,162,162,162,18962
20250512,155600,259989901,162,162,162,162,0
20250512,155500,259989901,162,162,162,162,0
20250512,155400,259989901,162,162,162,162,0
20250512,155300,259989901,162,162,162,162,0
20250512,155200,259989901,162,162,162,162,0
20250512,155100,259989901,162,162,162,162,0
20250512,155000,259989901,162,162,162,162,0
20250512,154900,259989901,162,162,162,162,0
20250512,154800,259989901,162,162,162,162,0
20250512,154700,259989901,162,162,162,162,0
20250512,154600,259989901,162,162,162,162,0
20250512,154500,259989901,162,162,162,162,0
20250512,154400,259989901,162,162,162,162,0
20250512,154300,259989901,162,162,162,162,0
20250512,154200,259989901,162,162,162,162,0
20250512,154100,259989901,162,162,162,162,0
20250512,154000,259989901,162,162,162,162,0
20250512,153900,259989901,162,162,162,162,0
20250512,153800,259989901,162,162,162,162,0
20250512,153700,259989901,162,162,162,162,0
20250512,153600,259989901,162,162,162,162,0
20250512,153500,259989901,162,162,162,162,0
20250512,153400,259989901,162,162,162,162,0
20250512,153300,259989901,162,162,162,162,0
20250512,153200,259989901,162,162,162,162,0
20250512,153100,259989901,162,162,162,162,0
20250512,153000,259989901,162,162,162,162,18962
20250512,152900,256918057,162,162,162,162,0
20250512,152800,256918057,162,162,162,162,0
20250512,152700,256918057,162,162,162,162,0
20250512,152600,256918057,162,162,162,162,0
20250512,152500,256918057,162,162,162,162,0
20250512,152400,256918057,162,162,162,162,0
20250512,152300,256918057,162,162,162,162,0
20250512,152200,256918057,162,162,162,162,0
20250512,152100,256918057,162,162,162,162,0
20250512,152000,256918057,162,162,162,162,0
20250512,151900,256918057,162,162,162,161,230
20250512,151800,256880798,161,161,162,161,61
20250512,151700,256870973,162,162,162,162,18884
20250512,151600,253811765,162,161,162,161,4037
20250512,151500,253157773,161,161,161,161,1008
20250512,151400,252995485,161,161,161,161,14960
20250512,151300,250586925,162,162,162,162,206
20250512,151200,250553553,161,161,161,161,506
20250512,151100,250472087,161,161,161,161,0
20250512,151000,250472087,161,161,161,161,0
20250512,150900,250472087,161,161,161,161,0
20250512,150800,250472087,161,161,161,161,0
20250512,150700,250472087,161,161,161,161,0
20250512,150600,250472087,161,161,162,161,6
20250512,150500,250471120,161,161,161,161,3
20250512,150400,250470637,161,161,161,161,0
20250512,150300,250470637,161,161,161,161,1470
20250512,150200,250233967,161,161,161,161,0
20250512,150100,250233967,161,161,161,161,1530
20250512,150000,249987637,161,162,162,161,1219
20250512,145900,249791377,162,162,162,162,1
20250512,145800,249791215,162,162,162,162,0
20250512,145700,249791215,162,162,162,162,27
20250512,145600,249786841,162,162,162,162,0
20250512,145500,249786841,162,162,162,162,33
20250512,145400,249781495,162,162,162,162,1
20250512,145300,249781333,162,161,162,161,25142
20250512,145200,245708469,160,160,160,160,0
20250512,145100,245708469,160,162,162,160,1202
20250512,145000,245516147,160,161,162,160,383
20250512,144900,245454584,161,161,161,161,18
20250512,144800,245451686,161,160,161,160,187
20250512,144700,245421752,160,162,162,160,7154
20250512,144600,244276769,161,161,162,161,12903
20250512,144500,242199385,162,162,162,162,1
20250512,144400,242199223,161,161,161,161,144
20250512,144300,242176039,161,161,161,161,560
20250512,144200,242085879,161,161,161,161,0
20250512,144100,242085879,161,161,161,161,510
20250512,144000,242003769,161,161,161,161,0
20250512,143900,242003769,161,161,161,161,3221
20250512,143800,241485188,162,162,162,162,93
20250512,143700,241470122,161,161,161,161,0
20250512,143600,241470122,161,161,161,161,15130
20250512,143500,239034192,162,162,162,162,1
20250512,143400,239034030,162,162,162,162,1
20250512,143300,239033868,162,162,162,162,12
20250512,143200,239031924,161,161,161,161,0
20250512,143100,239031924,161,162,162,161,16
20250512,143000,239029336,162,162,162,162,230
20250512,142900,238992076,161,162,162,161,2
20250512,142800,238991753,161,162,162,161,4
20250512,142700,238991107,162,162,162,162,0
20250512,142600,238991107,162,162,162,162,0
20250512,142500,238991107,162,162,162,162,0
20250512,142400,238991107,162,162,162,162,19
20250512,142300,238988029,162,162,162,162,0
20250512,142200,238988029,162,162,162,162,0
20250512,142100,238988029,162,162,162,162,2
20250512,142000,238987705,162,162,162,162,100
20250512,141900,238971505,162,162,162,162,2
20250512,141800,238971181,162,162,162,162,0
20250512,141700,238971181,162,162,162,162,0
20250512,141600,238971181,162,162,162,161,504
20250512,141500,238890034,162,162,162,162,0
20250512,141400,238890034,162,162,162,162,0
20250512,141300,238890034,162,162,162,161,194
20250512,141200,238858608,162,162,162,162,0
20250512,141100,238858608,162,162,162,162,24
20250512,141000,238854720,161,161,161,161,1046
20250512,140900,238686314,162,162,162,162,0
20250512,140800,238686314,162,162,162,162,1
20250512,140700,238686152,162,161,162,161,435
20250512,140600,238615714,161,161,161,161,0
20250512,140500,238615714,161,161,161,161,10
20250512,140400,238614104,161,162,162,161,4
20250512,140300,238613458,161,162,162,161,2
20250512,140200,238613135,161,162,162,161,2
20250512,140100,238612812,161,161,161,161,0
20250512,140000,238612812,161,161,161,161,5140
20250512,135900,237785272,162,162,162,162,1
20250512,135800,237785110,161,162,162,161,6572
20250512,135700,236722946,162,162,162,162,1
20250512,135600,236722784,162,162,162,162,0
20250512,135500,236722784,162,162,162,162,0
20250512,135400,236722784,162,162,162,162,0
20250512,135300,236722784,162,162,162,162,0
20250512,135200,236722784,162,162,162,162,3
20250512,135100,236722298,162,162,162,160,919
20250512,135000,236575071,162,161,162,161,201
20250512,134900,236542709,161,161,161,161,3501
20250512,134800,235979048,161,162,162,161,2
20250512,134700,235978725,161,161,161,161,1257
20250512,134600,235776348,161,161,161,161,0
20250512,134500,235776348,161,161,161,161,5000
20250512,134400,234971348,161,161,161,161,100
20250512,134300,234955248,162,162,162,162,0
20250512,134200,234955248,162,162,162,162,612
20250512,134100,234856104,161,161,161,161,15
20250512,134000,234853689,162,162,162,161,6
20250512,133900,234852719,162,162,162,162,5
20250512,133800,234851909,161,161,161,161,0
20250512,133700,234851909,161,161,161,161,10000
20250512,133600,233241909,161,161,161,160,1501
20250512,133500,233001648,160,160,160,160,1
20250512,133400,233001488,161,161,161,161,0
20250512,133300,233001488,161,160,161,160,87464
20250512,133200,218919791,161,161,161,161,12743
20250512,133100,216868168,161,162,162,161,6
20250512,133000,216867199,161,161,161,161,10000
20250512,132900,215257199,162,162,162,162,4
20250512,132800,215256551,162,162,162,162,101
20250512,132700,215240189,162,162,162,162,2
20250512,132600,215239865,162,162,162,162,505
20250512,132500,215158055,162,162,162,162,37341
20250512,132400,209108813,162,162,162,161,3
20250512,132300,209108328,162,162,162,162,1
20250512,132200,209108166,162,161,162,161,4
20250512,132100,209107519,161,162,162,161,27
20250512,132000,209103155,162,162,162,162,2
20250512,131900,209102831,162,162,162,162,1
20250512,131800,209102669,161,161,161,161,0
20250512,131700,209102669,161,161,161,161,500
20250512,131600,209022169,161,161,161,161,100
20250512,131500,209006069,162,162,162,162,210
20250512,131400,208972049,162,161,162,161,10308
20250512,131300,207312455,161,161,161,161,50
20250512,131200,207304405,161,161,161,161,0
20250512,131100,207304405,161,161,161,161,0
20250512,131000,207304405,161,161,161,161,0
20250512,130900,207304405,161,161,161,161,0
20250512,130800,207304405,161,161,161,161,0
20250512,130700,207304405,161,161,162,161,3
20250512,130600,207303921,162,162,162,162,0
20250512,130500,207303921,162,162,162,162,79
20250512,130400,207291123,162,162,162,162,0
20250512,130300,207291123,162,162,162,162,1607
20250512,130200,207030789,162,162,162,162,0
20250512,130100,207030789,162,162,162,162,2001
20250512,130000,206706627,161,161,161,161,0
20250512,125900,206706627,161,161,161,161,0
20250512,125800,206706627,161,161,161,161,0
20250512,125700,206706627,161,161,161,161,600
20250512,125600,206610027,161,161,161,161,947
20250512,125500,206457560,161,162,162,161,4
20250512,125400,206456913,162,162,162,162,1
20250512,125300,206456751,161,161,161,161,0
20250512,125200,206456751,161,161,161,161,0
20250512,125100,206456751,161,161,161,161,0
20250512,125000,206456751,161,162,162,161,101
20250512,124900,206440489,161,161,161,161,1
20250512,124800,206440328,161,161,161,161,70001
20250512,124700,195170167,162,162,162,162,1
20250512,124600,195170005,161,161,161,161,31050
20250512,124500,190170955,161,161,161,161,130
20250512,124400,190150025,161,162,162,161,572
20250512,124300,190057364,162,162,162,162,1
20250512,124200,190057202,161,161,161,161,150
20250512,124100,190033052,161,161,161,161,1
20250512,124000,190032891,162,161,162,161,60366
20250512,123900,180283099,161,161,161,161,0
20250512,123800,180283099,161,161,161,161,33
20250512,123700,180277786,161,161,161,161,5055
20250512,123600,179463931,161,161,161,161,0
20250512,123500,179463931,161,161,161,161,31
20250512,123400,179458940,161,161,161,161,0
20250512,123300,179458940,161,161,161,161,0
20250512,123200,179458940,161,161,161,161,41
20250512,123100,179452339,161,161,161,161,0
20250512,123000,179452339,161,162,162,161,8
20250512,122900,179451047,162,162,162,162,1
20250512,122800,179450885,162,162,162,162,0
20250512,122700,179450885,162,162,162,162,15000
20250512,122600,177020885,162,162,162,162,110
20250512,122500,177003065,162,162,162,162,101
20250512,122400,176986703,161,161,162,161,5818
20250512,122300,176050004,162,161,162,161,268
20250512,122200,176006854,161,161,161,161,1
20250512,122100,176006693,161,161,161,161,3000
20250512,122000,175523693,161,162,162,161,5619
20250512,121900,174613563,162,162,162,162,0
20250512,121800,174613563,162,162,162,162,3
20250512,121700,174613077,162,162,162,162,10000
20250512,121600,172993077,162,162,162,162,168
20250512,121500,172965861,162,162,162,162,2
20250512,121400,172965537,162,162,162,162,1
20250512,121300,172965375,162,162,162,162,1
20250512,121200,172965213,162,162,162,162,0
20250512,121100,172965213,162,162,162,162,1
20250512,121000,172965051,162,162,162,162,34735
20250512,120900,167337981,162,162,162,162,20000
20250512,120800,164097981,162,162,162,162,20000
20250512,120700,160857981,162,162,162,162,0
20250512,120600,160857981,162,162,162,162,0
20250512,120500,160857981,162,162,162,162,100
20250512,120400,160841781,161,162,162,161,12
20250512,120300,160839843,161,162,162,161,4
20250512,120200,160839197,162,162,162,161,3
20250512,120100,160838712,161,161,161,161,0
20250512,120000,160838712,161,161,161,161,0
20250512,115900,160838712,161,161,161,161,0
20250512,115800,160838712,161,161,161,161,7
20250512,115700,160837585,161,161,161,161,1
20250512,115600,160837424,162,162,162,162,1
20250512,115500,160837262,162,162,162,162,500
20250512,115400,160756262,162,162,162,162,0
20250512,115300,160756262,162,162,162,162,0
20250512,115200,160756262,162,162,162,162,0
20250512,115100,160756262,162,162,162,162,0
20250512,115000,160756262,162,162,162,162,0
20250512,114900,160756262,162,162,162,162,0
20250512,114800,160756262,162,162,162,162,7
20250512,114700,160755128,162,162,162,162,1
20250512,114600,160754966,161,162,162,161,7
20250512,114500,160753833,161,162,162,161,2
20250512,114400,160753510,161,162,162,161,35
20250512,114300,160747850,162,162,162,162,0
20250512,114200,160747850,162,161,162,160,87287
20250512,114100,146680239,161,161,161,161,0
20250512,114000,146680239,161,161,161,161,3
20250512,113900,146679756,160,160,160,160,0
20250512,113800,146679756,160,161,161,160,180012
20250512,113700,117877791,161,161,161,161,10602
20250512,113600,116170869,161,161,161,161,20000
20250512,113500,112950869,162,162,162,162,0
20250512,113400,112950869,162,162,162,162,0
20250512,113300,112950869,162,162,162,162,10
20250512,113200,112949249,162,162,162,162,210
20250512,113100,112915229,162,162,162,162,60
20250512,113000,112905509,162,162,162,162,0
20250512,112900,112905509,162,161,162,161,302
20250512,112800,112856886,161,162,162,161,438
20250512,112700,112786230,162,162,162,162,635
20250512,112600,112683360,161,162,162,161,32
20250512,112500,112678177,162,162,162,162,494
20250512,112400,112598149,161,161,161,161,1
20250512,112300,112597988,161,162,162,161,2
20250512,112200,112597665,162,162,162,162,1
20250512,112100,112597503,161,161,161,161,0
20250512,112000,112597503,161,161,161,161,0
20250512,111900,112597503,161,161,161,161,2
20250512,111800,112597181,161,162,162,161,17
20250512,111700,112594440,162,162,162,162,778
20250512,111600,112468404,162,162,162,162,0
20250512,111500,112468404,162,162,162,162,4
20250512,111400,112467756,162,162,162,162,2093
20250512,111300,112128690,161,161,161,161,222
20250512,111200,112092948,162,162,162,162,0
20250512,111100,112092948,162,162,162,162,0
20250512,111000,112092948,162,162,162,162,92
20250512,110900,112078044,161,161,161,161,0
20250512,110800,112078044,161,161,161,161,0
20250512,110700,112078044,161,161,161,161,1019
20250512,110600,111913985,161,161,161,161,1
20250512,110500,111913824,162,161,162,161,1001
20250512,110400,111752662,161,161,161,161,40
20250512,110300,111746222,161,162,162,161,96
20250512,110200,111730762,161,161,161,161,814
20250512,110100,111599708,161,161,161,161,0
20250512,110000,111599708,161,161,161,161,1
20250512,105900,111599547,161,161,162,161,222
20250512,105800,111563789,162,162,162,161,6
20250512,105700,111562819,162,162,162,162,62
20250512,105600,111552775,162,162,162,162,11
20250512,105500,111550993,162,162,162,162,0
20250512,105400,111550993,162,162,162,162,29
20250512,105300,111546295,162,162,162,162,9987
20250512,105200,109928401,162,162,162,162,19
20250512,105100,109925323,162,162,162,162,24
20250512,105000,109921435,161,161,161,161,0
20250512,104900,109921435,161,162,162,161,2
20250512,104800,109921112,161,161,162,161,65
20250512,104700,109910615,162,162,162,161,13
20250512,104600,109908520,161,162,162,161,1032
20250512,104500,109742366,162,162,162,162,0
20250512,104400,109742366,162,162,162,162,0
20250512,104300,109742366,162,162,162,162,10
20250512,104200,109740746,162,162,162,161,4
20250512,104100,109740099,161,162,162,161,100010
20250512,104000,93638481,161,162,162,161,14
20250512,103900,93636214,162,162,162,161,1010
20250512,103800,93472596,161,162,162,161,1280
20250512,103700,93265237,162,162,162,162,1
20250512,103600,93265075,162,161,162,161,6351
20250512,103500,92242526,162,162,162,162,1
20250512,103400,92242364,162,162,162,162,5
20250512,103300,92241554,162,162,162,162,29
20250512,103200,92236856,161,162,162,161,125
20250512,103100,92216610,162,162,162,162,3324
20250512,103000,91678122,161,162,162,161,779
20250512,102900,91552683,162,162,162,162,2
20250512,102800,91552359,162,162,162,162,19
20250512,102700,91549281,161,161,161,161,0
20250512,102600,91549281,161,162,162,161,6
20250512,102500,91548310,162,162,162,162,0
20250512,102400,91548310,162,162,162,162,78
20250512,102300,91535674,162,161,162,161,381
20250512,102200,91474052,162,162,162,162,17
20250512,102100,91471298,162,162,162,162,68
20250512,102000,91460282,162,162,162,161,851
20250512,101900,91322620,162,162,162,162,69
20250512,101800,91311442,162,161,162,161,6035
20250512,101700,90339772,162,162,162,162,13
20250512,101600,90337666,162,162,162,162,68
20250512,101500,90326650,162,162,162,161,1030
20250512,101400,90160790,162,162,162,161,14
20250512,101300,90158523,162,162,162,161,103
20250512,101200,90141937,162,162,162,161,2405
20250512,101100,89752374,162,162,162,162,37
20250512,101000,89746380,162,162,162,162,445
20250512,100900,89674290,162,162,162,162,31
20250512,100800,89669268,162,162,162,162,3
20250512,100700,89668782,162,163,163,162,17087
20250512,100600,86900564,163,163,163,162,590
20250512,100500,86804402,163,163,163,162,192
20250512,100400,86773197,163,162,163,162,1356
20250512,100300,86552182,163,162,163,162,1596
20250512,100200,86293034,162,163,163,162,32
20250512,100100,86287819,162,163,163,162,2
20250512,100000,86287494,163,163,163,163,53
20250512,095900,86278855,163,163,163,163,2
20250512,095800,86278529,162,162,163,162,624
20250512,095700,86177436,162,162,162,162,8883
20250512,095600,84738390,162,162,162,162,1
20250512,095500,84738228,162,163,163,162,18
20250512,095400,84735309,162,162,162,162,0
20250512,095300,84735309,162,162,162,162,2819
20250512,095200,84278631,162,163,163,162,418
20250512,095100,84210523,162,162,163,161,56639
20250512,095000,75028910,162,162,162,161,17
20250512,094900,75026157,161,161,161,161,0
20250512,094800,75026157,161,161,161,161,0
20250512,094700,75026157,161,162,162,161,2
20250512,094600,75025834,161,161,161,161,0
20250512,094500,75025834,161,162,162,161,681
20250512,094400,74916117,162,162,162,162,104
20250512,094300,74899269,162,162,162,161,5134
20250512,094200,74072561,162,162,162,162,147
20250512,094100,74048747,162,162,162,161,5117
20250512,094000,73224793,162,162,162,162,1297
20250512,093900,73014679,162,162,162,161,14087
20250512,093800,70735585,162,162,162,162,97928
20250512,093700,54871249,162,162,162,162,187
20250512,093600,54840955,161,162,162,161,80
20250512,093500,54828018,162,162,162,162,2237
20250512,093400,54465624,162,162,162,161,279
20250512,093300,54420626,162,162,162,161,122
20250512,093200,54400863,162,162,162,162,128
20250512,093100,54380127,161,161,161,161,812
20250512,093000,54249395,161,162,162,161,68
20250512,092900,54238380,162,162,162,162,1
20250512,092800,54238218,162,162,162,162,0
20250512,092700,54238218,162,162,162,162,206
20250512,092600,54204846,162,162,162,162,14
20250512,092500,54202578,162,162,162,162,1
20250512,092400,54202416,161,161,161,161,0
20250512,092300,54202416,161,162,162,161,4038
20250512,092200,53551460,162,162,162,162,3
20250512,092100,53550974,162,162,162,162,0
20250512,092000,53550974,162,162,162,162,5001
20250512,091900,52740812,161,161,161,160,13973
20250512,091800,50491206,161,161,161,160,34038
20250512,091700,45011092,161,161,161,161,17
20250512,091600,45008355,161,161,161,161,6985
20250512,091500,43883770,161,160,161,160,59019
20250512,091400,34381712,161,160,161,160,899
20250512,091300,34237127,161,161,161,160,639
20250512,091200,34134249,161,161,162,161,88137
20250512,091100,19944191,161,162,162,161,7710
20250512,091000,18695858,161,161,161,161,2
20250512,090900,18695536,162,161,162,161,7365
20250512,090800,17509736,161,161,161,161,500
20250512,090700,17429236,162,161,162,161,6300
20250512,090600,16409637,161,161,161,161,142
20250512,090500,16386775,161,161,161,161,21056
20250512,090400,12996759,162,162,162,162,2506
20250512,090300,12590787,162,163,163,162,16415
20250512,090200,9931542,162,163,163,162,747
20250512,090100,9810168,163,163,163,163,523
20250512,090000,9724919,163,162,163,161,60029
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 182700 259989901 162 162 162 162 18962
3 20250512 182600 259989901 162 162 162 162 0
4 20250512 182500 259989901 162 162 162 162 0
5 20250512 182400 259989901 162 162 162 162 0
6 20250512 182300 259989901 162 162 162 162 0
7 20250512 182200 259989901 162 162 162 162 0
8 20250512 182100 259989901 162 162 162 162 0
9 20250512 182000 259989901 162 162 162 162 0
10 20250512 181900 259989901 162 162 162 162 0
11 20250512 181800 259989901 162 162 162 162 0
12 20250512 181700 259989901 162 162 162 162 0
13 20250512 181600 259989901 162 162 162 162 0
14 20250512 181500 259989901 162 162 162 162 0
15 20250512 181400 259989901 162 162 162 162 0
16 20250512 181300 259989901 162 162 162 162 0
17 20250512 181200 259989901 162 162 162 162 0
18 20250512 181100 259989901 162 162 162 162 0
19 20250512 181000 259989901 162 162 162 162 0
20 20250512 180900 259989901 162 162 162 162 0
21 20250512 180800 259989901 162 162 162 162 0
22 20250512 180700 259989901 162 162 162 162 0
23 20250512 180600 259989901 162 162 162 162 0
24 20250512 180500 259989901 162 162 162 162 0
25 20250512 180400 259989901 162 162 162 162 0
26 20250512 180300 259989901 162 162 162 162 0
27 20250512 180200 259989901 162 162 162 162 0
28 20250512 180100 259989901 162 162 162 162 0
29 20250512 180000 259989901 162 162 162 162 0
30 20250512 175900 259989901 162 162 162 162 0
31 20250512 175800 259989901 162 162 162 162 0
32 20250512 175700 259989901 162 162 162 162 18962
33 20250512 175600 259989901 162 162 162 162 0
34 20250512 175500 259989901 162 162 162 162 0
35 20250512 175400 259989901 162 162 162 162 0
36 20250512 175300 259989901 162 162 162 162 0
37 20250512 175200 259989901 162 162 162 162 0
38 20250512 175100 259989901 162 162 162 162 0
39 20250512 175000 259989901 162 162 162 162 0
40 20250512 174900 259989901 162 162 162 162 0
41 20250512 174800 259989901 162 162 162 162 0
42 20250512 174700 259989901 162 162 162 162 0
43 20250512 174600 259989901 162 162 162 162 0
44 20250512 174500 259989901 162 162 162 162 0
45 20250512 174400 259989901 162 162 162 162 0
46 20250512 174300 259989901 162 162 162 162 0
47 20250512 174200 259989901 162 162 162 162 0
48 20250512 174100 259989901 162 162 162 162 0
49 20250512 174000 259989901 162 162 162 162 0
50 20250512 173900 259989901 162 162 162 162 0
51 20250512 173800 259989901 162 162 162 162 0
52 20250512 173700 259989901 162 162 162 162 0
53 20250512 173600 259989901 162 162 162 162 0
54 20250512 173500 259989901 162 162 162 162 0
55 20250512 173400 259989901 162 162 162 162 0
56 20250512 173300 259989901 162 162 162 162 0
57 20250512 173200 259989901 162 162 162 162 0
58 20250512 173100 259989901 162 162 162 162 0
59 20250512 173000 259989901 162 162 162 162 0
60 20250512 172900 259989901 162 162 162 162 0
61 20250512 172800 259989901 162 162 162 162 0
62 20250512 172700 259989901 162 162 162 162 18962
63 20250512 172600 259989901 162 162 162 162 0
64 20250512 172500 259989901 162 162 162 162 0
65 20250512 172400 259989901 162 162 162 162 0
66 20250512 172300 259989901 162 162 162 162 0
67 20250512 172200 259989901 162 162 162 162 0
68 20250512 172100 259989901 162 162 162 162 0
69 20250512 172000 259989901 162 162 162 162 0
70 20250512 171900 259989901 162 162 162 162 0
71 20250512 171800 259989901 162 162 162 162 0
72 20250512 171700 259989901 162 162 162 162 0
73 20250512 171600 259989901 162 162 162 162 0
74 20250512 171500 259989901 162 162 162 162 0
75 20250512 171400 259989901 162 162 162 162 0
76 20250512 171300 259989901 162 162 162 162 0
77 20250512 171200 259989901 162 162 162 162 0
78 20250512 171100 259989901 162 162 162 162 0
79 20250512 171000 259989901 162 162 162 162 0
80 20250512 170900 259989901 162 162 162 162 0
81 20250512 170800 259989901 162 162 162 162 0
82 20250512 170700 259989901 162 162 162 162 0
83 20250512 170600 259989901 162 162 162 162 0
84 20250512 170500 259989901 162 162 162 162 0
85 20250512 170400 259989901 162 162 162 162 0
86 20250512 170300 259989901 162 162 162 162 0
87 20250512 170200 259989901 162 162 162 162 0
88 20250512 170100 259989901 162 162 162 162 0
89 20250512 170000 259989901 162 162 162 162 0
90 20250512 165900 259989901 162 162 162 162 0
91 20250512 165800 259989901 162 162 162 162 0
92 20250512 165700 259989901 162 162 162 162 18962
93 20250512 165600 259989901 162 162 162 162 0
94 20250512 165500 259989901 162 162 162 162 0
95 20250512 165400 259989901 162 162 162 162 0
96 20250512 165300 259989901 162 162 162 162 0
97 20250512 165200 259989901 162 162 162 162 0
98 20250512 165100 259989901 162 162 162 162 0
99 20250512 165000 259989901 162 162 162 162 0
100 20250512 164900 259989901 162 162 162 162 0
101 20250512 164800 259989901 162 162 162 162 0
102 20250512 164700 259989901 162 162 162 162 0
103 20250512 164600 259989901 162 162 162 162 0
104 20250512 164500 259989901 162 162 162 162 0
105 20250512 164400 259989901 162 162 162 162 0
106 20250512 164300 259989901 162 162 162 162 0
107 20250512 164200 259989901 162 162 162 162 0
108 20250512 164100 259989901 162 162 162 162 0
109 20250512 164000 259989901 162 162 162 162 0
110 20250512 163900 259989901 162 162 162 162 0
111 20250512 163800 259989901 162 162 162 162 0
112 20250512 163700 259989901 162 162 162 162 0
113 20250512 163600 259989901 162 162 162 162 0
114 20250512 163500 259989901 162 162 162 162 0
115 20250512 163400 259989901 162 162 162 162 0
116 20250512 163300 259989901 162 162 162 162 0
117 20250512 163200 259989901 162 162 162 162 0
118 20250512 163100 259989901 162 162 162 162 0
119 20250512 163000 259989901 162 162 162 162 0
120 20250512 162900 259989901 162 162 162 162 0
121 20250512 162800 259989901 162 162 162 162 0
122 20250512 162700 259989901 162 162 162 162 18962
123 20250512 162600 259989901 162 162 162 162 0
124 20250512 162500 259989901 162 162 162 162 0
125 20250512 162400 259989901 162 162 162 162 0
126 20250512 162300 259989901 162 162 162 162 0
127 20250512 162200 259989901 162 162 162 162 0
128 20250512 162100 259989901 162 162 162 162 0
129 20250512 162000 259989901 162 162 162 162 0
130 20250512 161900 259989901 162 162 162 162 0
131 20250512 161800 259989901 162 162 162 162 0
132 20250512 161700 259989901 162 162 162 162 0
133 20250512 161600 259989901 162 162 162 162 0
134 20250512 161500 259989901 162 162 162 162 0
135 20250512 161400 259989901 162 162 162 162 0
136 20250512 161300 259989901 162 162 162 162 0
137 20250512 161200 259989901 162 162 162 162 0
138 20250512 161100 259989901 162 162 162 162 0
139 20250512 161000 259989901 162 162 162 162 0
140 20250512 160900 259989901 162 162 162 162 0
141 20250512 160800 259989901 162 162 162 162 0
142 20250512 160700 259989901 162 162 162 162 0
143 20250512 160600 259989901 162 162 162 162 0
144 20250512 160500 259989901 162 162 162 162 0
145 20250512 160400 259989901 162 162 162 162 0
146 20250512 160300 259989901 162 162 162 162 0
147 20250512 160200 259989901 162 162 162 162 0
148 20250512 160100 259989901 162 162 162 162 0
149 20250512 160000 259989901 162 162 162 162 0
150 20250512 155900 259989901 162 162 162 162 0
151 20250512 155800 259989901 162 162 162 162 0
152 20250512 155700 259989901 162 162 162 162 18962
153 20250512 155600 259989901 162 162 162 162 0
154 20250512 155500 259989901 162 162 162 162 0
155 20250512 155400 259989901 162 162 162 162 0
156 20250512 155300 259989901 162 162 162 162 0
157 20250512 155200 259989901 162 162 162 162 0
158 20250512 155100 259989901 162 162 162 162 0
159 20250512 155000 259989901 162 162 162 162 0
160 20250512 154900 259989901 162 162 162 162 0
161 20250512 154800 259989901 162 162 162 162 0
162 20250512 154700 259989901 162 162 162 162 0
163 20250512 154600 259989901 162 162 162 162 0
164 20250512 154500 259989901 162 162 162 162 0
165 20250512 154400 259989901 162 162 162 162 0
166 20250512 154300 259989901 162 162 162 162 0
167 20250512 154200 259989901 162 162 162 162 0
168 20250512 154100 259989901 162 162 162 162 0
169 20250512 154000 259989901 162 162 162 162 0
170 20250512 153900 259989901 162 162 162 162 0
171 20250512 153800 259989901 162 162 162 162 0
172 20250512 153700 259989901 162 162 162 162 0
173 20250512 153600 259989901 162 162 162 162 0
174 20250512 153500 259989901 162 162 162 162 0
175 20250512 153400 259989901 162 162 162 162 0
176 20250512 153300 259989901 162 162 162 162 0
177 20250512 153200 259989901 162 162 162 162 0
178 20250512 153100 259989901 162 162 162 162 0
179 20250512 153000 259989901 162 162 162 162 18962
180 20250512 152900 256918057 162 162 162 162 0
181 20250512 152800 256918057 162 162 162 162 0
182 20250512 152700 256918057 162 162 162 162 0
183 20250512 152600 256918057 162 162 162 162 0
184 20250512 152500 256918057 162 162 162 162 0
185 20250512 152400 256918057 162 162 162 162 0
186 20250512 152300 256918057 162 162 162 162 0
187 20250512 152200 256918057 162 162 162 162 0
188 20250512 152100 256918057 162 162 162 162 0
189 20250512 152000 256918057 162 162 162 162 0
190 20250512 151900 256918057 162 162 162 161 230
191 20250512 151800 256880798 161 161 162 161 61
192 20250512 151700 256870973 162 162 162 162 18884
193 20250512 151600 253811765 162 161 162 161 4037
194 20250512 151500 253157773 161 161 161 161 1008
195 20250512 151400 252995485 161 161 161 161 14960
196 20250512 151300 250586925 162 162 162 162 206
197 20250512 151200 250553553 161 161 161 161 506
198 20250512 151100 250472087 161 161 161 161 0
199 20250512 151000 250472087 161 161 161 161 0
200 20250512 150900 250472087 161 161 161 161 0
201 20250512 150800 250472087 161 161 161 161 0
202 20250512 150700 250472087 161 161 161 161 0
203 20250512 150600 250472087 161 161 162 161 6
204 20250512 150500 250471120 161 161 161 161 3
205 20250512 150400 250470637 161 161 161 161 0
206 20250512 150300 250470637 161 161 161 161 1470
207 20250512 150200 250233967 161 161 161 161 0
208 20250512 150100 250233967 161 161 161 161 1530
209 20250512 150000 249987637 161 162 162 161 1219
210 20250512 145900 249791377 162 162 162 162 1
211 20250512 145800 249791215 162 162 162 162 0
212 20250512 145700 249791215 162 162 162 162 27
213 20250512 145600 249786841 162 162 162 162 0
214 20250512 145500 249786841 162 162 162 162 33
215 20250512 145400 249781495 162 162 162 162 1
216 20250512 145300 249781333 162 161 162 161 25142
217 20250512 145200 245708469 160 160 160 160 0
218 20250512 145100 245708469 160 162 162 160 1202
219 20250512 145000 245516147 160 161 162 160 383
220 20250512 144900 245454584 161 161 161 161 18
221 20250512 144800 245451686 161 160 161 160 187
222 20250512 144700 245421752 160 162 162 160 7154
223 20250512 144600 244276769 161 161 162 161 12903
224 20250512 144500 242199385 162 162 162 162 1
225 20250512 144400 242199223 161 161 161 161 144
226 20250512 144300 242176039 161 161 161 161 560
227 20250512 144200 242085879 161 161 161 161 0
228 20250512 144100 242085879 161 161 161 161 510
229 20250512 144000 242003769 161 161 161 161 0
230 20250512 143900 242003769 161 161 161 161 3221
231 20250512 143800 241485188 162 162 162 162 93
232 20250512 143700 241470122 161 161 161 161 0
233 20250512 143600 241470122 161 161 161 161 15130
234 20250512 143500 239034192 162 162 162 162 1
235 20250512 143400 239034030 162 162 162 162 1
236 20250512 143300 239033868 162 162 162 162 12
237 20250512 143200 239031924 161 161 161 161 0
238 20250512 143100 239031924 161 162 162 161 16
239 20250512 143000 239029336 162 162 162 162 230
240 20250512 142900 238992076 161 162 162 161 2
241 20250512 142800 238991753 161 162 162 161 4
242 20250512 142700 238991107 162 162 162 162 0
243 20250512 142600 238991107 162 162 162 162 0
244 20250512 142500 238991107 162 162 162 162 0
245 20250512 142400 238991107 162 162 162 162 19
246 20250512 142300 238988029 162 162 162 162 0
247 20250512 142200 238988029 162 162 162 162 0
248 20250512 142100 238988029 162 162 162 162 2
249 20250512 142000 238987705 162 162 162 162 100
250 20250512 141900 238971505 162 162 162 162 2
251 20250512 141800 238971181 162 162 162 162 0
252 20250512 141700 238971181 162 162 162 162 0
253 20250512 141600 238971181 162 162 162 161 504
254 20250512 141500 238890034 162 162 162 162 0
255 20250512 141400 238890034 162 162 162 162 0
256 20250512 141300 238890034 162 162 162 161 194
257 20250512 141200 238858608 162 162 162 162 0
258 20250512 141100 238858608 162 162 162 162 24
259 20250512 141000 238854720 161 161 161 161 1046
260 20250512 140900 238686314 162 162 162 162 0
261 20250512 140800 238686314 162 162 162 162 1
262 20250512 140700 238686152 162 161 162 161 435
263 20250512 140600 238615714 161 161 161 161 0
264 20250512 140500 238615714 161 161 161 161 10
265 20250512 140400 238614104 161 162 162 161 4
266 20250512 140300 238613458 161 162 162 161 2
267 20250512 140200 238613135 161 162 162 161 2
268 20250512 140100 238612812 161 161 161 161 0
269 20250512 140000 238612812 161 161 161 161 5140
270 20250512 135900 237785272 162 162 162 162 1
271 20250512 135800 237785110 161 162 162 161 6572
272 20250512 135700 236722946 162 162 162 162 1
273 20250512 135600 236722784 162 162 162 162 0
274 20250512 135500 236722784 162 162 162 162 0
275 20250512 135400 236722784 162 162 162 162 0
276 20250512 135300 236722784 162 162 162 162 0
277 20250512 135200 236722784 162 162 162 162 3
278 20250512 135100 236722298 162 162 162 160 919
279 20250512 135000 236575071 162 161 162 161 201
280 20250512 134900 236542709 161 161 161 161 3501
281 20250512 134800 235979048 161 162 162 161 2
282 20250512 134700 235978725 161 161 161 161 1257
283 20250512 134600 235776348 161 161 161 161 0
284 20250512 134500 235776348 161 161 161 161 5000
285 20250512 134400 234971348 161 161 161 161 100
286 20250512 134300 234955248 162 162 162 162 0
287 20250512 134200 234955248 162 162 162 162 612
288 20250512 134100 234856104 161 161 161 161 15
289 20250512 134000 234853689 162 162 162 161 6
290 20250512 133900 234852719 162 162 162 162 5
291 20250512 133800 234851909 161 161 161 161 0
292 20250512 133700 234851909 161 161 161 161 10000
293 20250512 133600 233241909 161 161 161 160 1501
294 20250512 133500 233001648 160 160 160 160 1
295 20250512 133400 233001488 161 161 161 161 0
296 20250512 133300 233001488 161 160 161 160 87464
297 20250512 133200 218919791 161 161 161 161 12743
298 20250512 133100 216868168 161 162 162 161 6
299 20250512 133000 216867199 161 161 161 161 10000
300 20250512 132900 215257199 162 162 162 162 4
301 20250512 132800 215256551 162 162 162 162 101
302 20250512 132700 215240189 162 162 162 162 2
303 20250512 132600 215239865 162 162 162 162 505
304 20250512 132500 215158055 162 162 162 162 37341
305 20250512 132400 209108813 162 162 162 161 3
306 20250512 132300 209108328 162 162 162 162 1
307 20250512 132200 209108166 162 161 162 161 4
308 20250512 132100 209107519 161 162 162 161 27
309 20250512 132000 209103155 162 162 162 162 2
310 20250512 131900 209102831 162 162 162 162 1
311 20250512 131800 209102669 161 161 161 161 0
312 20250512 131700 209102669 161 161 161 161 500
313 20250512 131600 209022169 161 161 161 161 100
314 20250512 131500 209006069 162 162 162 162 210
315 20250512 131400 208972049 162 161 162 161 10308
316 20250512 131300 207312455 161 161 161 161 50
317 20250512 131200 207304405 161 161 161 161 0
318 20250512 131100 207304405 161 161 161 161 0
319 20250512 131000 207304405 161 161 161 161 0
320 20250512 130900 207304405 161 161 161 161 0
321 20250512 130800 207304405 161 161 161 161 0
322 20250512 130700 207304405 161 161 162 161 3
323 20250512 130600 207303921 162 162 162 162 0
324 20250512 130500 207303921 162 162 162 162 79
325 20250512 130400 207291123 162 162 162 162 0
326 20250512 130300 207291123 162 162 162 162 1607
327 20250512 130200 207030789 162 162 162 162 0
328 20250512 130100 207030789 162 162 162 162 2001
329 20250512 130000 206706627 161 161 161 161 0
330 20250512 125900 206706627 161 161 161 161 0
331 20250512 125800 206706627 161 161 161 161 0
332 20250512 125700 206706627 161 161 161 161 600
333 20250512 125600 206610027 161 161 161 161 947
334 20250512 125500 206457560 161 162 162 161 4
335 20250512 125400 206456913 162 162 162 162 1
336 20250512 125300 206456751 161 161 161 161 0
337 20250512 125200 206456751 161 161 161 161 0
338 20250512 125100 206456751 161 161 161 161 0
339 20250512 125000 206456751 161 162 162 161 101
340 20250512 124900 206440489 161 161 161 161 1
341 20250512 124800 206440328 161 161 161 161 70001
342 20250512 124700 195170167 162 162 162 162 1
343 20250512 124600 195170005 161 161 161 161 31050
344 20250512 124500 190170955 161 161 161 161 130
345 20250512 124400 190150025 161 162 162 161 572
346 20250512 124300 190057364 162 162 162 162 1
347 20250512 124200 190057202 161 161 161 161 150
348 20250512 124100 190033052 161 161 161 161 1
349 20250512 124000 190032891 162 161 162 161 60366
350 20250512 123900 180283099 161 161 161 161 0
351 20250512 123800 180283099 161 161 161 161 33
352 20250512 123700 180277786 161 161 161 161 5055
353 20250512 123600 179463931 161 161 161 161 0
354 20250512 123500 179463931 161 161 161 161 31
355 20250512 123400 179458940 161 161 161 161 0
356 20250512 123300 179458940 161 161 161 161 0
357 20250512 123200 179458940 161 161 161 161 41
358 20250512 123100 179452339 161 161 161 161 0
359 20250512 123000 179452339 161 162 162 161 8
360 20250512 122900 179451047 162 162 162 162 1
361 20250512 122800 179450885 162 162 162 162 0
362 20250512 122700 179450885 162 162 162 162 15000
363 20250512 122600 177020885 162 162 162 162 110
364 20250512 122500 177003065 162 162 162 162 101
365 20250512 122400 176986703 161 161 162 161 5818
366 20250512 122300 176050004 162 161 162 161 268
367 20250512 122200 176006854 161 161 161 161 1
368 20250512 122100 176006693 161 161 161 161 3000
369 20250512 122000 175523693 161 162 162 161 5619
370 20250512 121900 174613563 162 162 162 162 0
371 20250512 121800 174613563 162 162 162 162 3
372 20250512 121700 174613077 162 162 162 162 10000
373 20250512 121600 172993077 162 162 162 162 168
374 20250512 121500 172965861 162 162 162 162 2
375 20250512 121400 172965537 162 162 162 162 1
376 20250512 121300 172965375 162 162 162 162 1
377 20250512 121200 172965213 162 162 162 162 0
378 20250512 121100 172965213 162 162 162 162 1
379 20250512 121000 172965051 162 162 162 162 34735
380 20250512 120900 167337981 162 162 162 162 20000
381 20250512 120800 164097981 162 162 162 162 20000
382 20250512 120700 160857981 162 162 162 162 0
383 20250512 120600 160857981 162 162 162 162 0
384 20250512 120500 160857981 162 162 162 162 100
385 20250512 120400 160841781 161 162 162 161 12
386 20250512 120300 160839843 161 162 162 161 4
387 20250512 120200 160839197 162 162 162 161 3
388 20250512 120100 160838712 161 161 161 161 0
389 20250512 120000 160838712 161 161 161 161 0
390 20250512 115900 160838712 161 161 161 161 0
391 20250512 115800 160838712 161 161 161 161 7
392 20250512 115700 160837585 161 161 161 161 1
393 20250512 115600 160837424 162 162 162 162 1
394 20250512 115500 160837262 162 162 162 162 500
395 20250512 115400 160756262 162 162 162 162 0
396 20250512 115300 160756262 162 162 162 162 0
397 20250512 115200 160756262 162 162 162 162 0
398 20250512 115100 160756262 162 162 162 162 0
399 20250512 115000 160756262 162 162 162 162 0
400 20250512 114900 160756262 162 162 162 162 0
401 20250512 114800 160756262 162 162 162 162 7
402 20250512 114700 160755128 162 162 162 162 1
403 20250512 114600 160754966 161 162 162 161 7
404 20250512 114500 160753833 161 162 162 161 2
405 20250512 114400 160753510 161 162 162 161 35
406 20250512 114300 160747850 162 162 162 162 0
407 20250512 114200 160747850 162 161 162 160 87287
408 20250512 114100 146680239 161 161 161 161 0
409 20250512 114000 146680239 161 161 161 161 3
410 20250512 113900 146679756 160 160 160 160 0
411 20250512 113800 146679756 160 161 161 160 180012
412 20250512 113700 117877791 161 161 161 161 10602
413 20250512 113600 116170869 161 161 161 161 20000
414 20250512 113500 112950869 162 162 162 162 0
415 20250512 113400 112950869 162 162 162 162 0
416 20250512 113300 112950869 162 162 162 162 10
417 20250512 113200 112949249 162 162 162 162 210
418 20250512 113100 112915229 162 162 162 162 60
419 20250512 113000 112905509 162 162 162 162 0
420 20250512 112900 112905509 162 161 162 161 302
421 20250512 112800 112856886 161 162 162 161 438
422 20250512 112700 112786230 162 162 162 162 635
423 20250512 112600 112683360 161 162 162 161 32
424 20250512 112500 112678177 162 162 162 162 494
425 20250512 112400 112598149 161 161 161 161 1
426 20250512 112300 112597988 161 162 162 161 2
427 20250512 112200 112597665 162 162 162 162 1
428 20250512 112100 112597503 161 161 161 161 0
429 20250512 112000 112597503 161 161 161 161 0
430 20250512 111900 112597503 161 161 161 161 2
431 20250512 111800 112597181 161 162 162 161 17
432 20250512 111700 112594440 162 162 162 162 778
433 20250512 111600 112468404 162 162 162 162 0
434 20250512 111500 112468404 162 162 162 162 4
435 20250512 111400 112467756 162 162 162 162 2093
436 20250512 111300 112128690 161 161 161 161 222
437 20250512 111200 112092948 162 162 162 162 0
438 20250512 111100 112092948 162 162 162 162 0
439 20250512 111000 112092948 162 162 162 162 92
440 20250512 110900 112078044 161 161 161 161 0
441 20250512 110800 112078044 161 161 161 161 0
442 20250512 110700 112078044 161 161 161 161 1019
443 20250512 110600 111913985 161 161 161 161 1
444 20250512 110500 111913824 162 161 162 161 1001
445 20250512 110400 111752662 161 161 161 161 40
446 20250512 110300 111746222 161 162 162 161 96
447 20250512 110200 111730762 161 161 161 161 814
448 20250512 110100 111599708 161 161 161 161 0
449 20250512 110000 111599708 161 161 161 161 1
450 20250512 105900 111599547 161 161 162 161 222
451 20250512 105800 111563789 162 162 162 161 6
452 20250512 105700 111562819 162 162 162 162 62
453 20250512 105600 111552775 162 162 162 162 11
454 20250512 105500 111550993 162 162 162 162 0
455 20250512 105400 111550993 162 162 162 162 29
456 20250512 105300 111546295 162 162 162 162 9987
457 20250512 105200 109928401 162 162 162 162 19
458 20250512 105100 109925323 162 162 162 162 24
459 20250512 105000 109921435 161 161 161 161 0
460 20250512 104900 109921435 161 162 162 161 2
461 20250512 104800 109921112 161 161 162 161 65
462 20250512 104700 109910615 162 162 162 161 13
463 20250512 104600 109908520 161 162 162 161 1032
464 20250512 104500 109742366 162 162 162 162 0
465 20250512 104400 109742366 162 162 162 162 0
466 20250512 104300 109742366 162 162 162 162 10
467 20250512 104200 109740746 162 162 162 161 4
468 20250512 104100 109740099 161 162 162 161 100010
469 20250512 104000 93638481 161 162 162 161 14
470 20250512 103900 93636214 162 162 162 161 1010
471 20250512 103800 93472596 161 162 162 161 1280
472 20250512 103700 93265237 162 162 162 162 1
473 20250512 103600 93265075 162 161 162 161 6351
474 20250512 103500 92242526 162 162 162 162 1
475 20250512 103400 92242364 162 162 162 162 5
476 20250512 103300 92241554 162 162 162 162 29
477 20250512 103200 92236856 161 162 162 161 125
478 20250512 103100 92216610 162 162 162 162 3324
479 20250512 103000 91678122 161 162 162 161 779
480 20250512 102900 91552683 162 162 162 162 2
481 20250512 102800 91552359 162 162 162 162 19
482 20250512 102700 91549281 161 161 161 161 0
483 20250512 102600 91549281 161 162 162 161 6
484 20250512 102500 91548310 162 162 162 162 0
485 20250512 102400 91548310 162 162 162 162 78
486 20250512 102300 91535674 162 161 162 161 381
487 20250512 102200 91474052 162 162 162 162 17
488 20250512 102100 91471298 162 162 162 162 68
489 20250512 102000 91460282 162 162 162 161 851
490 20250512 101900 91322620 162 162 162 162 69
491 20250512 101800 91311442 162 161 162 161 6035
492 20250512 101700 90339772 162 162 162 162 13
493 20250512 101600 90337666 162 162 162 162 68
494 20250512 101500 90326650 162 162 162 161 1030
495 20250512 101400 90160790 162 162 162 161 14
496 20250512 101300 90158523 162 162 162 161 103
497 20250512 101200 90141937 162 162 162 161 2405
498 20250512 101100 89752374 162 162 162 162 37
499 20250512 101000 89746380 162 162 162 162 445
500 20250512 100900 89674290 162 162 162 162 31
501 20250512 100800 89669268 162 162 162 162 3
502 20250512 100700 89668782 162 163 163 162 17087
503 20250512 100600 86900564 163 163 163 162 590
504 20250512 100500 86804402 163 163 163 162 192
505 20250512 100400 86773197 163 162 163 162 1356
506 20250512 100300 86552182 163 162 163 162 1596
507 20250512 100200 86293034 162 163 163 162 32
508 20250512 100100 86287819 162 163 163 162 2
509 20250512 100000 86287494 163 163 163 163 53
510 20250512 095900 86278855 163 163 163 163 2
511 20250512 095800 86278529 162 162 163 162 624
512 20250512 095700 86177436 162 162 162 162 8883
513 20250512 095600 84738390 162 162 162 162 1
514 20250512 095500 84738228 162 163 163 162 18
515 20250512 095400 84735309 162 162 162 162 0
516 20250512 095300 84735309 162 162 162 162 2819
517 20250512 095200 84278631 162 163 163 162 418
518 20250512 095100 84210523 162 162 163 161 56639
519 20250512 095000 75028910 162 162 162 161 17
520 20250512 094900 75026157 161 161 161 161 0
521 20250512 094800 75026157 161 161 161 161 0
522 20250512 094700 75026157 161 162 162 161 2
523 20250512 094600 75025834 161 161 161 161 0
524 20250512 094500 75025834 161 162 162 161 681
525 20250512 094400 74916117 162 162 162 162 104
526 20250512 094300 74899269 162 162 162 161 5134
527 20250512 094200 74072561 162 162 162 162 147
528 20250512 094100 74048747 162 162 162 161 5117
529 20250512 094000 73224793 162 162 162 162 1297
530 20250512 093900 73014679 162 162 162 161 14087
531 20250512 093800 70735585 162 162 162 162 97928
532 20250512 093700 54871249 162 162 162 162 187
533 20250512 093600 54840955 161 162 162 161 80
534 20250512 093500 54828018 162 162 162 162 2237
535 20250512 093400 54465624 162 162 162 161 279
536 20250512 093300 54420626 162 162 162 161 122
537 20250512 093200 54400863 162 162 162 162 128
538 20250512 093100 54380127 161 161 161 161 812
539 20250512 093000 54249395 161 162 162 161 68
540 20250512 092900 54238380 162 162 162 162 1
541 20250512 092800 54238218 162 162 162 162 0
542 20250512 092700 54238218 162 162 162 162 206
543 20250512 092600 54204846 162 162 162 162 14
544 20250512 092500 54202578 162 162 162 162 1
545 20250512 092400 54202416 161 161 161 161 0
546 20250512 092300 54202416 161 162 162 161 4038
547 20250512 092200 53551460 162 162 162 162 3
548 20250512 092100 53550974 162 162 162 162 0
549 20250512 092000 53550974 162 162 162 162 5001
550 20250512 091900 52740812 161 161 161 160 13973
551 20250512 091800 50491206 161 161 161 160 34038
552 20250512 091700 45011092 161 161 161 161 17
553 20250512 091600 45008355 161 161 161 161 6985
554 20250512 091500 43883770 161 160 161 160 59019
555 20250512 091400 34381712 161 160 161 160 899
556 20250512 091300 34237127 161 161 161 160 639
557 20250512 091200 34134249 161 161 162 161 88137
558 20250512 091100 19944191 161 162 162 161 7710
559 20250512 091000 18695858 161 161 161 161 2
560 20250512 090900 18695536 162 161 162 161 7365
561 20250512 090800 17509736 161 161 161 161 500
562 20250512 090700 17429236 162 161 162 161 6300
563 20250512 090600 16409637 161 161 161 161 142
564 20250512 090500 16386775 161 161 161 161 21056
565 20250512 090400 12996759 162 162 162 162 2506
566 20250512 090300 12590787 162 163 163 162 16415
567 20250512 090200 9931542 162 163 163 162 747
568 20250512 090100 9810168 163 163 163 163 523
569 20250512 090000 9724919 163 162 163 161 60029