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

578
009140/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183600,3219790,19460,19460,19460,19460,10
20250512,183500,3219790,19460,19460,19460,19460,0
20250512,183400,3219790,19460,19460,19460,19460,0
20250512,183300,3219790,19460,19460,19460,19460,0
20250512,183200,3219790,19460,19460,19460,19460,0
20250512,183100,3219790,19460,19460,19460,19460,0
20250512,183000,3219790,19460,19460,19460,19460,0
20250512,182900,3219790,19460,19460,19460,19460,0
20250512,182800,3219790,19460,19460,19460,19460,0
20250512,182700,3219790,19460,19460,19460,19460,0
20250512,182600,3219790,19460,19460,19460,19460,0
20250512,182500,3219790,19460,19460,19460,19460,0
20250512,182400,3219790,19460,19460,19460,19460,0
20250512,182300,3219790,19460,19460,19460,19460,0
20250512,182200,3219790,19460,19460,19460,19460,0
20250512,182100,3219790,19460,19460,19460,19460,0
20250512,182000,3219790,19460,19460,19460,19460,0
20250512,181900,3219790,19460,19460,19460,19460,0
20250512,181800,3219790,19460,19460,19460,19460,0
20250512,181700,3219790,19460,19460,19460,19460,0
20250512,181600,3219790,19460,19460,19460,19460,0
20250512,181500,3219790,19460,19460,19460,19460,0
20250512,181400,3219790,19460,19460,19460,19460,0
20250512,181300,3219790,19460,19460,19460,19460,0
20250512,181200,3219790,19460,19460,19460,19460,0
20250512,181100,3219790,19460,19460,19460,19460,0
20250512,181000,3219790,19460,19460,19460,19460,0
20250512,180900,3219790,19460,19460,19460,19460,0
20250512,180800,3219790,19460,19460,19460,19460,0
20250512,180700,3219790,19460,19460,19460,19460,0
20250512,180600,3219790,19460,19460,19460,19460,10
20250512,180500,3219790,19460,19460,19460,19460,0
20250512,180400,3219790,19460,19460,19460,19460,0
20250512,180300,3219790,19460,19460,19460,19460,0
20250512,180200,3219790,19460,19460,19460,19460,0
20250512,180100,3219790,19460,19460,19460,19460,0
20250512,180000,3219790,19460,19460,19460,19460,0
20250512,175900,3219790,19460,19460,19460,19460,0
20250512,175800,3219790,19460,19460,19460,19460,0
20250512,175700,3219790,19460,19460,19460,19460,0
20250512,175600,3219790,19460,19460,19460,19460,0
20250512,175500,3219790,19460,19460,19460,19460,0
20250512,175400,3219790,19460,19460,19460,19460,0
20250512,175300,3219790,19460,19460,19460,19460,0
20250512,175200,3219790,19460,19460,19460,19460,0
20250512,175100,3219790,19460,19460,19460,19460,0
20250512,175000,3219790,19460,19460,19460,19460,0
20250512,174900,3219790,19460,19460,19460,19460,0
20250512,174800,3219790,19460,19460,19460,19460,0
20250512,174700,3219790,19460,19460,19460,19460,0
20250512,174600,3219790,19460,19460,19460,19460,0
20250512,174500,3219790,19460,19460,19460,19460,0
20250512,174400,3219790,19460,19460,19460,19460,0
20250512,174300,3219790,19460,19460,19460,19460,0
20250512,174200,3219790,19460,19460,19460,19460,0
20250512,174100,3219790,19460,19460,19460,19460,0
20250512,174000,3219790,19460,19460,19460,19460,0
20250512,173900,3219790,19460,19460,19460,19460,0
20250512,173800,3219790,19460,19460,19460,19460,0
20250512,173700,3219790,19460,19460,19460,19460,0
20250512,173600,3219790,19460,19460,19460,19460,10
20250512,173500,3219790,19460,19460,19460,19460,0
20250512,173400,3219790,19460,19460,19460,19460,0
20250512,173300,3219790,19460,19460,19460,19460,0
20250512,173200,3219790,19460,19460,19460,19460,0
20250512,173100,3219790,19460,19460,19460,19460,0
20250512,173000,3219790,19460,19460,19460,19460,0
20250512,172900,3219790,19460,19460,19460,19460,0
20250512,172800,3219790,19460,19460,19460,19460,0
20250512,172700,3219790,19460,19460,19460,19460,0
20250512,172600,3219790,19460,19460,19460,19460,0
20250512,172500,3219790,19460,19460,19460,19460,0
20250512,172400,3219790,19460,19460,19460,19460,0
20250512,172300,3219790,19460,19460,19460,19460,0
20250512,172200,3219790,19460,19460,19460,19460,0
20250512,172100,3219790,19460,19460,19460,19460,0
20250512,172000,3219790,19460,19460,19460,19460,0
20250512,171900,3219790,19460,19460,19460,19460,0
20250512,171800,3219790,19460,19460,19460,19460,0
20250512,171700,3219790,19460,19460,19460,19460,0
20250512,171600,3219790,19460,19460,19460,19460,0
20250512,171500,3219790,19460,19460,19460,19460,0
20250512,171400,3219790,19460,19460,19460,19460,0
20250512,171300,3219790,19460,19460,19460,19460,0
20250512,171200,3219790,19460,19460,19460,19460,0
20250512,171100,3219790,19460,19460,19460,19460,0
20250512,171000,3219790,19460,19460,19460,19460,0
20250512,170900,3219790,19460,19460,19460,19460,0
20250512,170800,3219790,19460,19460,19460,19460,0
20250512,170700,3219790,19460,19460,19460,19460,0
20250512,170600,3219790,19460,19460,19460,19460,10
20250512,170500,3219790,19460,19460,19460,19460,0
20250512,170400,3219790,19460,19460,19460,19460,0
20250512,170300,3219790,19460,19460,19460,19460,0
20250512,170200,3219790,19460,19460,19460,19460,0
20250512,170100,3219790,19460,19460,19460,19460,0
20250512,170000,3219790,19460,19460,19460,19460,0
20250512,165900,3219790,19460,19460,19460,19460,0
20250512,165800,3219790,19460,19460,19460,19460,0
20250512,165700,3219790,19460,19460,19460,19460,0
20250512,165600,3219790,19460,19460,19460,19460,0
20250512,165500,3219790,19460,19460,19460,19460,0
20250512,165400,3219790,19460,19460,19460,19460,0
20250512,165300,3219790,19460,19460,19460,19460,0
20250512,165200,3219790,19460,19460,19460,19460,0
20250512,165100,3219790,19460,19460,19460,19460,0
20250512,165000,3219790,19460,19460,19460,19460,0
20250512,164900,3219790,19460,19460,19460,19460,0
20250512,164800,3219790,19460,19460,19460,19460,0
20250512,164700,3219790,19460,19460,19460,19460,0
20250512,164600,3219790,19460,19460,19460,19460,0
20250512,164500,3219790,19460,19460,19460,19460,0
20250512,164400,3219790,19460,19460,19460,19460,0
20250512,164300,3219790,19460,19460,19460,19460,0
20250512,164200,3219790,19460,19460,19460,19460,0
20250512,164100,3219790,19460,19460,19460,19460,0
20250512,164000,3219790,19460,19460,19460,19460,0
20250512,163900,3219790,19460,19460,19460,19460,0
20250512,163800,3219790,19460,19460,19460,19460,0
20250512,163700,3219790,19460,19460,19460,19460,0
20250512,163600,3219790,19460,19460,19460,19460,10
20250512,163500,3219790,19460,19460,19460,19460,0
20250512,163400,3219790,19460,19460,19460,19460,0
20250512,163300,3219790,19460,19460,19460,19460,0
20250512,163200,3219790,19460,19460,19460,19460,0
20250512,163100,3219790,19460,19460,19460,19460,0
20250512,163000,3219790,19460,19460,19460,19460,0
20250512,162900,3219790,19460,19460,19460,19460,0
20250512,162800,3219790,19460,19460,19460,19460,0
20250512,162700,3219790,19460,19460,19460,19460,0
20250512,162600,3219790,19460,19460,19460,19460,0
20250512,162500,3219790,19460,19460,19460,19460,0
20250512,162400,3219790,19460,19460,19460,19460,0
20250512,162300,3219790,19460,19460,19460,19460,0
20250512,162200,3219790,19460,19460,19460,19460,0
20250512,162100,3219790,19460,19460,19460,19460,0
20250512,162000,3219790,19460,19460,19460,19460,0
20250512,161900,3219790,19460,19460,19460,19460,0
20250512,161800,3219790,19460,19460,19460,19460,0
20250512,161700,3219790,19460,19460,19460,19460,0
20250512,161600,3219790,19460,19460,19460,19460,0
20250512,161500,3219790,19460,19460,19460,19460,0
20250512,161400,3219790,19460,19460,19460,19460,0
20250512,161300,3219790,19460,19460,19460,19460,0
20250512,161200,3219790,19460,19460,19460,19460,0
20250512,161100,3219790,19460,19460,19460,19460,0
20250512,161000,3219790,19460,19460,19460,19460,0
20250512,160900,3219790,19460,19460,19460,19460,0
20250512,160800,3219790,19460,19460,19460,19460,0
20250512,160700,3219790,19460,19460,19460,19460,0
20250512,160600,3219790,19460,19460,19460,19460,10
20250512,160500,3219790,19460,19460,19460,19460,0
20250512,160400,3219790,19460,19460,19460,19460,0
20250512,160300,3219790,19460,19460,19460,19460,0
20250512,160200,3219790,19460,19460,19460,19460,0
20250512,160100,3219790,19460,19460,19460,19460,0
20250512,160000,3219790,19460,19460,19460,19460,0
20250512,155900,3219790,19460,19460,19460,19460,0
20250512,155800,3219790,19460,19460,19460,19460,0
20250512,155700,3219790,19460,19460,19460,19460,0
20250512,155600,3219790,19460,19460,19460,19460,0
20250512,155500,3219790,19460,19460,19460,19460,0
20250512,155400,3219790,19460,19460,19460,19460,0
20250512,155300,3219790,19460,19460,19460,19460,0
20250512,155200,3219790,19460,19460,19460,19460,0
20250512,155100,3219790,19460,19460,19460,19460,0
20250512,155000,3219790,19460,19460,19460,19460,0
20250512,154900,3219790,19460,19460,19460,19460,0
20250512,154800,3219790,19460,19460,19460,19460,0
20250512,154700,3219790,19460,19460,19460,19460,0
20250512,154600,3219790,19460,19460,19460,19460,0
20250512,154500,3219790,19460,19460,19460,19460,0
20250512,154400,3219790,19460,19460,19460,19460,0
20250512,154300,3219790,19460,19460,19460,19460,0
20250512,154200,3219790,19460,19460,19460,19460,0
20250512,154100,3219790,19460,19460,19460,19460,0
20250512,154000,3219790,19460,19460,19460,19460,0
20250512,153900,3219790,19460,19460,19460,19460,0
20250512,153800,3219790,19460,19460,19460,19460,0
20250512,153700,3219790,19460,19460,19460,19460,0
20250512,153600,3219790,19460,19460,19460,19460,10
20250512,153500,3219790,19460,19460,19460,19460,0
20250512,153400,3219790,19460,19460,19460,19460,0
20250512,153300,3219790,19460,19460,19460,19460,0
20250512,153200,3219790,19460,19460,19460,19460,0
20250512,153100,3219790,19460,19460,19460,19460,0
20250512,153000,3219790,19460,19460,19460,19460,10
20250512,152900,3025190,19460,19460,19460,19460,0
20250512,152800,3025190,19460,19460,19460,19460,0
20250512,152700,3025190,19460,19460,19460,19460,0
20250512,152600,3025190,19460,19460,19460,19460,0
20250512,152500,3025190,19460,19460,19460,19460,0
20250512,152400,3025190,19460,19460,19460,19460,0
20250512,152300,3025190,19460,19460,19460,19460,0
20250512,152200,3025190,19460,19460,19460,19460,0
20250512,152100,3025190,19460,19460,19460,19460,0
20250512,152000,3025190,19460,19460,19460,19460,0
20250512,151900,3025190,19460,19460,19460,19460,0
20250512,151800,3025190,19460,19460,19460,19460,0
20250512,151700,3025190,19460,19460,19460,19460,0
20250512,151600,3025190,19460,19460,19460,19460,0
20250512,151500,3025190,19460,19460,19460,19460,0
20250512,151400,3025190,19460,19460,19460,19460,0
20250512,151300,3025190,19460,19460,19460,19460,0
20250512,151200,3025190,19460,19460,19460,19460,0
20250512,151100,3025190,19460,19460,19460,19460,0
20250512,151000,3025190,19460,19460,19460,19460,0
20250512,150900,3025190,19460,19460,19460,19460,0
20250512,150800,3025190,19460,19460,19460,19460,0
20250512,150700,3025190,19460,19460,19460,19460,0
20250512,150600,3025190,19460,19460,19460,19460,0
20250512,150500,3025190,19460,19460,19460,19460,0
20250512,150400,3025190,19460,19460,19460,19460,0
20250512,150300,3025190,19460,19460,19460,19460,0
20250512,150200,3025190,19460,19460,19460,19460,0
20250512,150100,3025190,19460,19460,19460,19460,0
20250512,150000,3025190,19460,19460,19460,19460,0
20250512,145900,3025190,19460,19460,19460,19460,0
20250512,145800,3025190,19460,19460,19460,19460,0
20250512,145700,3025190,19460,19460,19460,19460,0
20250512,145600,3025190,19460,19460,19460,19460,0
20250512,145500,3025190,19460,19460,19460,19460,0
20250512,145400,3025190,19460,19460,19460,19460,0
20250512,145300,3025190,19460,19460,19460,19460,0
20250512,145200,3025190,19460,19460,19460,19460,0
20250512,145100,3025190,19460,19460,19460,19460,0
20250512,145000,3025190,19460,19460,19460,19460,0
20250512,144900,3025190,19460,19460,19460,19460,0
20250512,144800,3025190,19460,19460,19460,19460,0
20250512,144700,3025190,19460,19460,19460,19460,0
20250512,144600,3025190,19460,19460,19460,19460,0
20250512,144500,3025190,19460,19460,19460,19460,0
20250512,144400,3025190,19460,19460,19460,19460,0
20250512,144300,3025190,19460,19460,19460,19460,0
20250512,144200,3025190,19460,19460,19460,19460,0
20250512,144100,3025190,19460,19460,19460,19460,0
20250512,144000,3025190,19460,19460,19460,19460,0
20250512,143900,3025190,19460,19460,19460,19460,0
20250512,143800,3025190,19460,19460,19460,19460,0
20250512,143700,3025190,19460,19460,19460,19460,0
20250512,143600,3025190,19460,19460,19460,19460,0
20250512,143500,3025190,19460,19460,19460,19460,0
20250512,143400,3025190,19460,19460,19460,19460,0
20250512,143300,3025190,19460,19460,19460,19460,0
20250512,143200,3025190,19460,19460,19460,19460,0
20250512,143100,3025190,19460,19460,19460,19460,3
20250512,143000,2966810,19470,19470,19470,19470,0
20250512,142900,2966810,19470,19470,19470,19470,0
20250512,142800,2966810,19470,19470,19470,19470,0
20250512,142700,2966810,19470,19470,19470,19470,0
20250512,142600,2966810,19470,19470,19470,19470,0
20250512,142500,2966810,19470,19470,19470,19470,0
20250512,142400,2966810,19470,19470,19470,19470,0
20250512,142300,2966810,19470,19470,19470,19470,0
20250512,142200,2966810,19470,19470,19470,19470,0
20250512,142100,2966810,19470,19470,19470,19470,0
20250512,142000,2966810,19470,19470,19470,19470,0
20250512,141900,2966810,19470,19470,19470,19470,0
20250512,141800,2966810,19470,19470,19470,19470,0
20250512,141700,2966810,19470,19470,19470,19470,0
20250512,141600,2966810,19470,19470,19470,19470,0
20250512,141500,2966810,19470,19470,19470,19470,0
20250512,141400,2966810,19470,19470,19470,19470,0
20250512,141300,2966810,19470,19470,19470,19470,0
20250512,141200,2966810,19470,19470,19470,19470,0
20250512,141100,2966810,19470,19470,19470,19470,0
20250512,141000,2966810,19470,19470,19470,19470,0
20250512,140900,2966810,19470,19470,19470,19470,0
20250512,140800,2966810,19470,19470,19470,19470,0
20250512,140700,2966810,19470,19470,19470,19470,0
20250512,140600,2966810,19470,19470,19470,19470,0
20250512,140500,2966810,19470,19470,19470,19470,0
20250512,140400,2966810,19470,19470,19470,19470,0
20250512,140300,2966810,19470,19470,19470,19470,0
20250512,140200,2966810,19470,19470,19470,19470,0
20250512,140100,2966810,19470,19470,19470,19470,0
20250512,140000,2966810,19470,19470,19470,19470,0
20250512,135900,2966810,19470,19470,19470,19470,0
20250512,135800,2966810,19470,19470,19470,19470,0
20250512,135700,2966810,19470,19470,19470,19470,0
20250512,135600,2966810,19470,19470,19470,19470,0
20250512,135500,2966810,19470,19470,19470,19470,0
20250512,135400,2966810,19470,19470,19470,19470,0
20250512,135300,2966810,19470,19470,19470,19470,0
20250512,135200,2966810,19470,19470,19470,19470,0
20250512,135100,2966810,19470,19470,19470,19470,0
20250512,135000,2966810,19470,19470,19470,19470,0
20250512,134900,2966810,19470,19470,19470,19470,0
20250512,134800,2966810,19470,19470,19470,19470,0
20250512,134700,2966810,19470,19470,19470,19470,0
20250512,134600,2966810,19470,19470,19470,19470,0
20250512,134500,2966810,19470,19470,19470,19470,0
20250512,134400,2966810,19470,19470,19470,19470,0
20250512,134300,2966810,19470,19470,19470,19470,0
20250512,134200,2966810,19470,19470,19470,19470,0
20250512,134100,2966810,19470,19470,19470,19470,0
20250512,134000,2966810,19470,19470,19470,19470,0
20250512,133900,2966810,19470,19470,19470,19470,0
20250512,133800,2966810,19470,19470,19470,19470,0
20250512,133700,2966810,19470,19470,19470,19470,0
20250512,133600,2966810,19470,19470,19470,19470,0
20250512,133500,2966810,19470,19470,19470,19470,0
20250512,133400,2966810,19470,19470,19470,19470,0
20250512,133300,2966810,19470,19470,19470,19470,0
20250512,133200,2966810,19470,19470,19470,19470,0
20250512,133100,2966810,19470,19470,19470,19470,0
20250512,133000,2966810,19470,19470,19470,19470,0
20250512,132900,2966810,19470,19470,19470,19470,0
20250512,132800,2966810,19470,19470,19470,19470,0
20250512,132700,2966810,19470,19470,19470,19470,0
20250512,132600,2966810,19470,19470,19470,19470,0
20250512,132500,2966810,19470,19470,19470,19470,0
20250512,132400,2966810,19470,19470,19470,19470,0
20250512,132300,2966810,19470,19470,19470,19470,0
20250512,132200,2966810,19470,19470,19470,19470,0
20250512,132100,2966810,19470,19470,19470,19470,0
20250512,132000,2966810,19470,19470,19470,19470,0
20250512,131900,2966810,19470,19470,19470,19470,1
20250512,131800,2947340,19470,19470,19470,19470,0
20250512,131700,2947340,19470,19470,19470,19470,2
20250512,131600,2908400,19470,19470,19470,19470,0
20250512,131500,2908400,19470,19470,19470,19470,2
20250512,131400,2869460,19470,19470,19470,19470,0
20250512,131300,2869460,19470,19470,19470,19470,1
20250512,131200,2849990,19480,19480,19480,19480,0
20250512,131100,2849990,19480,19480,19480,19480,0
20250512,131000,2849990,19480,19480,19480,19480,0
20250512,130900,2849990,19480,19480,19480,19480,0
20250512,130800,2849990,19480,19480,19480,19480,0
20250512,130700,2849990,19480,19480,19480,19480,0
20250512,130600,2849990,19480,19480,19480,19480,0
20250512,130500,2849990,19480,19480,19480,19480,0
20250512,130400,2849990,19480,19480,19480,19480,0
20250512,130300,2849990,19480,19480,19480,19480,0
20250512,130200,2849990,19480,19480,19480,19480,0
20250512,130100,2849990,19480,19480,19480,19480,0
20250512,130000,2849990,19480,19480,19480,19480,0
20250512,125900,2849990,19480,19480,19480,19480,0
20250512,125800,2849990,19480,19480,19480,19480,0
20250512,125700,2849990,19480,19480,19480,19480,0
20250512,125600,2849990,19480,19480,19480,19480,0
20250512,125500,2849990,19480,19480,19480,19480,0
20250512,125400,2849990,19480,19480,19480,19480,0
20250512,125300,2849990,19480,19480,19480,19480,0
20250512,125200,2849990,19480,19480,19480,19480,0
20250512,125100,2849990,19480,19480,19480,19480,0
20250512,125000,2849990,19480,19480,19480,19480,0
20250512,124900,2849990,19480,19480,19480,19480,0
20250512,124800,2849990,19480,19480,19480,19480,0
20250512,124700,2849990,19480,19480,19480,19480,0
20250512,124600,2849990,19480,19480,19480,19480,0
20250512,124500,2849990,19480,19480,19480,19480,0
20250512,124400,2849990,19480,19480,19480,19480,0
20250512,124300,2849990,19480,19480,19480,19480,0
20250512,124200,2849990,19480,19480,19480,19480,0
20250512,124100,2849990,19480,19480,19480,19480,0
20250512,124000,2849990,19480,19480,19480,19480,0
20250512,123900,2849990,19480,19480,19480,19480,0
20250512,123800,2849990,19480,19480,19480,19480,0
20250512,123700,2849990,19480,19480,19480,19480,0
20250512,123600,2849990,19480,19480,19480,19480,0
20250512,123500,2849990,19480,19480,19480,19480,0
20250512,123400,2849990,19480,19480,19480,19480,0
20250512,123300,2849990,19480,19480,19480,19480,0
20250512,123200,2849990,19480,19480,19480,19480,0
20250512,123100,2849990,19480,19480,19480,19480,0
20250512,123000,2849990,19480,19480,19480,19480,0
20250512,122900,2849990,19480,19480,19480,19480,0
20250512,122800,2849990,19480,19480,19480,19480,0
20250512,122700,2849990,19480,19480,19480,19480,0
20250512,122600,2849990,19480,19480,19480,19480,0
20250512,122500,2849990,19480,19480,19480,19480,0
20250512,122400,2849990,19480,19480,19480,19480,0
20250512,122300,2849990,19480,19480,19480,19480,0
20250512,122200,2849990,19480,19480,19480,19480,0
20250512,122100,2849990,19480,19480,19480,19480,0
20250512,122000,2849990,19480,19480,19480,19480,0
20250512,121900,2849990,19480,19480,19480,19480,0
20250512,121800,2849990,19480,19480,19480,19480,0
20250512,121700,2849990,19480,19480,19480,19480,0
20250512,121600,2849990,19480,19480,19480,19480,0
20250512,121500,2849990,19480,19480,19480,19480,0
20250512,121400,2849990,19480,19480,19480,19480,0
20250512,121300,2849990,19480,19480,19480,19480,0
20250512,121200,2849990,19480,19480,19480,19480,0
20250512,121100,2849990,19480,19480,19480,19480,0
20250512,121000,2849990,19480,19480,19480,19480,0
20250512,120900,2849990,19480,19480,19480,19480,0
20250512,120800,2849990,19480,19480,19480,19480,0
20250512,120700,2849990,19480,19480,19480,19480,0
20250512,120600,2849990,19480,19480,19480,19480,0
20250512,120500,2849990,19480,19480,19480,19480,0
20250512,120400,2849990,19480,19480,19480,19480,0
20250512,120300,2849990,19480,19480,19480,19480,0
20250512,120200,2849990,19480,19480,19480,19480,0
20250512,120100,2849990,19480,19480,19480,19480,0
20250512,120000,2849990,19480,19480,19480,19480,0
20250512,115900,2849990,19480,19480,19480,19480,0
20250512,115800,2849990,19480,19480,19480,19480,0
20250512,115700,2849990,19480,19480,19480,19480,0
20250512,115600,2849990,19480,19480,19480,19480,0
20250512,115500,2849990,19480,19480,19480,19480,0
20250512,115400,2849990,19480,19480,19480,19480,0
20250512,115300,2849990,19480,19480,19480,19480,0
20250512,115200,2849990,19480,19480,19480,19480,0
20250512,115100,2849990,19480,19480,19480,19480,0
20250512,115000,2849990,19480,19480,19480,19480,0
20250512,114900,2849990,19480,19480,19480,19480,0
20250512,114800,2849990,19480,19480,19480,19480,0
20250512,114700,2849990,19480,19480,19480,19480,0
20250512,114600,2849990,19480,19480,19480,19480,0
20250512,114500,2849990,19480,19480,19480,19480,0
20250512,114400,2849990,19480,19480,19480,19480,0
20250512,114300,2849990,19480,19480,19480,19480,0
20250512,114200,2849990,19480,19480,19480,19480,0
20250512,114100,2849990,19480,19480,19480,19480,0
20250512,114000,2849990,19480,19480,19480,19480,0
20250512,113900,2849990,19480,19480,19480,19480,0
20250512,113800,2849990,19480,19480,19480,19480,0
20250512,113700,2849990,19480,19480,19480,19480,0
20250512,113600,2849990,19480,19480,19480,19480,0
20250512,113500,2849990,19480,19480,19480,19480,0
20250512,113400,2849990,19480,19480,19480,19480,0
20250512,113300,2849990,19480,19480,19480,19480,0
20250512,113200,2849990,19480,19480,19480,19480,0
20250512,113100,2849990,19480,19480,19480,19480,1
20250512,113000,2830510,19340,19340,19340,19340,0
20250512,112900,2830510,19340,19340,19340,19340,0
20250512,112800,2830510,19340,19340,19340,19340,0
20250512,112700,2830510,19340,19340,19340,19340,0
20250512,112600,2830510,19340,19340,19340,19340,0
20250512,112500,2830510,19340,19400,19400,19340,92
20250512,112400,1050930,19480,19480,19480,19480,0
20250512,112300,1050930,19480,19480,19480,19480,0
20250512,112200,1050930,19480,19480,19480,19480,0
20250512,112100,1050930,19480,19480,19480,19480,0
20250512,112000,1050930,19480,19480,19480,19480,0
20250512,111900,1050930,19480,19480,19480,19480,0
20250512,111800,1050930,19480,19480,19480,19480,0
20250512,111700,1050930,19480,19480,19480,19480,0
20250512,111600,1050930,19480,19480,19480,19480,0
20250512,111500,1050930,19480,19480,19480,19480,0
20250512,111400,1050930,19480,19480,19480,19480,0
20250512,111300,1050930,19480,19480,19480,19480,0
20250512,111200,1050930,19480,19480,19480,19480,0
20250512,111100,1050930,19480,19480,19480,19480,0
20250512,111000,1050930,19480,19480,19480,19480,0
20250512,110900,1050930,19480,19480,19480,19480,0
20250512,110800,1050930,19480,19480,19480,19480,0
20250512,110700,1050930,19480,19480,19480,19480,0
20250512,110600,1050930,19480,19480,19480,19480,0
20250512,110500,1050930,19480,19480,19480,19480,0
20250512,110400,1050930,19480,19480,19480,19480,0
20250512,110300,1050930,19480,19480,19480,19480,0
20250512,110200,1050930,19480,19480,19480,19480,0
20250512,110100,1050930,19480,19480,19480,19480,0
20250512,110000,1050930,19480,19480,19480,19480,0
20250512,105900,1050930,19480,19480,19480,19480,0
20250512,105800,1050930,19480,19480,19480,19480,0
20250512,105700,1050930,19480,19480,19480,19480,0
20250512,105600,1050930,19480,19480,19480,19480,0
20250512,105500,1050930,19480,19480,19480,19480,0
20250512,105400,1050930,19480,19480,19480,19480,0
20250512,105300,1050930,19480,19480,19480,19480,0
20250512,105200,1050930,19480,19480,19480,19480,0
20250512,105100,1050930,19480,19480,19480,19480,5
20250512,105000,953530,19460,19460,19460,19460,0
20250512,104900,953530,19460,19460,19460,19460,0
20250512,104800,953530,19460,19460,19460,19460,0
20250512,104700,953530,19460,19460,19460,19460,0
20250512,104600,953530,19460,19460,19460,19460,0
20250512,104500,953530,19460,19460,19460,19460,0
20250512,104400,953530,19460,19460,19460,19460,0
20250512,104300,953530,19460,19460,19460,19460,3
20250512,104200,895150,19460,19450,19460,19450,17
20250512,104100,564480,19460,19460,19460,19460,0
20250512,104000,564480,19460,19460,19460,19460,0
20250512,103900,564480,19460,19460,19460,19460,0
20250512,103800,564480,19460,19460,19460,19460,0
20250512,103700,564480,19460,19460,19460,19460,0
20250512,103600,564480,19460,19460,19460,19460,0
20250512,103500,564480,19460,19460,19460,19460,0
20250512,103400,564480,19460,19460,19460,19460,0
20250512,103300,564480,19460,19460,19460,19460,0
20250512,103200,564480,19460,19460,19460,19460,0
20250512,103100,564480,19460,19460,19460,19460,0
20250512,103000,564480,19460,19460,19460,19460,0
20250512,102900,564480,19460,19460,19460,19460,0
20250512,102800,564480,19460,19460,19460,19460,0
20250512,102700,564480,19460,19460,19460,19460,0
20250512,102600,564480,19460,19460,19460,19460,0
20250512,102500,564480,19460,19460,19460,19460,0
20250512,102400,564480,19460,19460,19460,19460,0
20250512,102300,564480,19460,19460,19460,19460,0
20250512,102200,564480,19460,19460,19460,19460,1
20250512,102100,545020,19460,19460,19460,19460,0
20250512,102000,545020,19460,19460,19460,19460,0
20250512,101900,545020,19460,19460,19460,19460,0
20250512,101800,545020,19460,19460,19460,19460,0
20250512,101700,545020,19460,19460,19460,19460,0
20250512,101600,545020,19460,19460,19460,19460,0
20250512,101500,545020,19460,19460,19460,19460,0
20250512,101400,545020,19460,19460,19460,19460,0
20250512,101300,545020,19460,19460,19460,19460,0
20250512,101200,545020,19460,19460,19460,19460,4
20250512,101100,467180,19450,19450,19450,19450,0
20250512,101000,467180,19450,19450,19450,19450,0
20250512,100900,467180,19450,19450,19450,19450,0
20250512,100800,467180,19450,19450,19450,19450,0
20250512,100700,467180,19450,19450,19450,19450,1
20250512,100600,447730,19450,19450,19450,19450,0
20250512,100500,447730,19450,19450,19450,19450,0
20250512,100400,447730,19450,19450,19450,19450,15
20250512,100300,155980,19450,19450,19450,19450,0
20250512,100200,155980,19450,19450,19450,19450,0
20250512,100100,155980,19450,19450,19450,19450,0
20250512,100000,155980,19450,19450,19450,19450,0
20250512,095900,155980,19450,19450,19450,19450,0
20250512,095800,155980,19450,19450,19450,19450,0
20250512,095700,155980,19450,19450,19450,19450,0
20250512,095600,155980,19450,19450,19450,19450,0
20250512,095500,155980,19450,19450,19450,19450,0
20250512,095400,155980,19450,19450,19450,19450,0
20250512,095300,155980,19450,19450,19450,19450,0
20250512,095200,155980,19450,19450,19450,19450,0
20250512,095100,155980,19450,19450,19450,19450,0
20250512,095000,155980,19450,19450,19450,19450,0
20250512,094900,155980,19450,19450,19450,19450,0
20250512,094800,155980,19450,19450,19450,19450,0
20250512,094700,155980,19450,19450,19450,19450,0
20250512,094600,155980,19450,19450,19450,19450,0
20250512,094500,155980,19450,19450,19450,19450,0
20250512,094400,155980,19450,19450,19450,19450,0
20250512,094300,155980,19450,19450,19450,19450,0
20250512,094200,155980,19450,19450,19450,19450,0
20250512,094100,155980,19450,19450,19450,19450,0
20250512,094000,155980,19450,19450,19450,19450,0
20250512,093900,155980,19450,19450,19450,19450,0
20250512,093800,155980,19450,19450,19450,19450,0
20250512,093700,155980,19450,19450,19450,19450,0
20250512,093600,155980,19450,19450,19450,19450,0
20250512,093500,155980,19450,19450,19450,19450,0
20250512,093400,155980,19450,19450,19450,19450,1
20250512,093300,136530,19470,19470,19470,19470,1
20250512,093200,117060,19490,19490,19490,19490,0
20250512,093100,117060,19490,19490,19490,19490,0
20250512,093000,117060,19490,19490,19490,19490,0
20250512,092900,117060,19490,19490,19490,19490,0
20250512,092800,117060,19490,19490,19490,19490,0
20250512,092700,117060,19490,19490,19490,19490,0
20250512,092600,117060,19490,19490,19490,19490,0
20250512,092500,117060,19490,19490,19490,19490,0
20250512,092400,117060,19490,19490,19490,19490,0
20250512,092300,117060,19490,19490,19490,19490,1
20250512,092200,97570,19510,19510,19510,19510,0
20250512,092100,97570,19510,19510,19510,19510,0
20250512,092000,97570,19510,19510,19510,19510,0
20250512,091900,97570,19510,19510,19510,19510,0
20250512,091800,97570,19510,19510,19510,19510,0
20250512,091700,97570,19510,19510,19510,19510,0
20250512,091600,97570,19510,19510,19510,19510,0
20250512,091500,97570,19510,19510,19510,19510,0
20250512,091400,97570,19510,19510,19510,19510,0
20250512,091300,97570,19510,19510,19510,19510,0
20250512,091200,97570,19510,19510,19510,19510,0
20250512,091100,97570,19510,19510,19510,19510,0
20250512,091000,97570,19510,19510,19510,19510,0
20250512,090900,97570,19510,19510,19510,19510,0
20250512,090800,97570,19510,19510,19510,19510,3
20250512,090700,39040,19510,19510,19510,19510,1
20250512,090600,19530,19530,19530,19530,19530,0
20250512,090500,19530,19530,19530,19530,19530,0
20250512,090400,19530,19530,19530,19530,19530,0
20250512,090300,19530,19530,19530,19530,19530,0
20250512,090200,19530,19530,19530,19530,19530,0
20250512,090100,19530,19530,19530,19530,19530,0
20250512,090000,19530,19530,19530,19530,19530,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183600 3219790 19460 19460 19460 19460 10
3 20250512 183500 3219790 19460 19460 19460 19460 0
4 20250512 183400 3219790 19460 19460 19460 19460 0
5 20250512 183300 3219790 19460 19460 19460 19460 0
6 20250512 183200 3219790 19460 19460 19460 19460 0
7 20250512 183100 3219790 19460 19460 19460 19460 0
8 20250512 183000 3219790 19460 19460 19460 19460 0
9 20250512 182900 3219790 19460 19460 19460 19460 0
10 20250512 182800 3219790 19460 19460 19460 19460 0
11 20250512 182700 3219790 19460 19460 19460 19460 0
12 20250512 182600 3219790 19460 19460 19460 19460 0
13 20250512 182500 3219790 19460 19460 19460 19460 0
14 20250512 182400 3219790 19460 19460 19460 19460 0
15 20250512 182300 3219790 19460 19460 19460 19460 0
16 20250512 182200 3219790 19460 19460 19460 19460 0
17 20250512 182100 3219790 19460 19460 19460 19460 0
18 20250512 182000 3219790 19460 19460 19460 19460 0
19 20250512 181900 3219790 19460 19460 19460 19460 0
20 20250512 181800 3219790 19460 19460 19460 19460 0
21 20250512 181700 3219790 19460 19460 19460 19460 0
22 20250512 181600 3219790 19460 19460 19460 19460 0
23 20250512 181500 3219790 19460 19460 19460 19460 0
24 20250512 181400 3219790 19460 19460 19460 19460 0
25 20250512 181300 3219790 19460 19460 19460 19460 0
26 20250512 181200 3219790 19460 19460 19460 19460 0
27 20250512 181100 3219790 19460 19460 19460 19460 0
28 20250512 181000 3219790 19460 19460 19460 19460 0
29 20250512 180900 3219790 19460 19460 19460 19460 0
30 20250512 180800 3219790 19460 19460 19460 19460 0
31 20250512 180700 3219790 19460 19460 19460 19460 0
32 20250512 180600 3219790 19460 19460 19460 19460 10
33 20250512 180500 3219790 19460 19460 19460 19460 0
34 20250512 180400 3219790 19460 19460 19460 19460 0
35 20250512 180300 3219790 19460 19460 19460 19460 0
36 20250512 180200 3219790 19460 19460 19460 19460 0
37 20250512 180100 3219790 19460 19460 19460 19460 0
38 20250512 180000 3219790 19460 19460 19460 19460 0
39 20250512 175900 3219790 19460 19460 19460 19460 0
40 20250512 175800 3219790 19460 19460 19460 19460 0
41 20250512 175700 3219790 19460 19460 19460 19460 0
42 20250512 175600 3219790 19460 19460 19460 19460 0
43 20250512 175500 3219790 19460 19460 19460 19460 0
44 20250512 175400 3219790 19460 19460 19460 19460 0
45 20250512 175300 3219790 19460 19460 19460 19460 0
46 20250512 175200 3219790 19460 19460 19460 19460 0
47 20250512 175100 3219790 19460 19460 19460 19460 0
48 20250512 175000 3219790 19460 19460 19460 19460 0
49 20250512 174900 3219790 19460 19460 19460 19460 0
50 20250512 174800 3219790 19460 19460 19460 19460 0
51 20250512 174700 3219790 19460 19460 19460 19460 0
52 20250512 174600 3219790 19460 19460 19460 19460 0
53 20250512 174500 3219790 19460 19460 19460 19460 0
54 20250512 174400 3219790 19460 19460 19460 19460 0
55 20250512 174300 3219790 19460 19460 19460 19460 0
56 20250512 174200 3219790 19460 19460 19460 19460 0
57 20250512 174100 3219790 19460 19460 19460 19460 0
58 20250512 174000 3219790 19460 19460 19460 19460 0
59 20250512 173900 3219790 19460 19460 19460 19460 0
60 20250512 173800 3219790 19460 19460 19460 19460 0
61 20250512 173700 3219790 19460 19460 19460 19460 0
62 20250512 173600 3219790 19460 19460 19460 19460 10
63 20250512 173500 3219790 19460 19460 19460 19460 0
64 20250512 173400 3219790 19460 19460 19460 19460 0
65 20250512 173300 3219790 19460 19460 19460 19460 0
66 20250512 173200 3219790 19460 19460 19460 19460 0
67 20250512 173100 3219790 19460 19460 19460 19460 0
68 20250512 173000 3219790 19460 19460 19460 19460 0
69 20250512 172900 3219790 19460 19460 19460 19460 0
70 20250512 172800 3219790 19460 19460 19460 19460 0
71 20250512 172700 3219790 19460 19460 19460 19460 0
72 20250512 172600 3219790 19460 19460 19460 19460 0
73 20250512 172500 3219790 19460 19460 19460 19460 0
74 20250512 172400 3219790 19460 19460 19460 19460 0
75 20250512 172300 3219790 19460 19460 19460 19460 0
76 20250512 172200 3219790 19460 19460 19460 19460 0
77 20250512 172100 3219790 19460 19460 19460 19460 0
78 20250512 172000 3219790 19460 19460 19460 19460 0
79 20250512 171900 3219790 19460 19460 19460 19460 0
80 20250512 171800 3219790 19460 19460 19460 19460 0
81 20250512 171700 3219790 19460 19460 19460 19460 0
82 20250512 171600 3219790 19460 19460 19460 19460 0
83 20250512 171500 3219790 19460 19460 19460 19460 0
84 20250512 171400 3219790 19460 19460 19460 19460 0
85 20250512 171300 3219790 19460 19460 19460 19460 0
86 20250512 171200 3219790 19460 19460 19460 19460 0
87 20250512 171100 3219790 19460 19460 19460 19460 0
88 20250512 171000 3219790 19460 19460 19460 19460 0
89 20250512 170900 3219790 19460 19460 19460 19460 0
90 20250512 170800 3219790 19460 19460 19460 19460 0
91 20250512 170700 3219790 19460 19460 19460 19460 0
92 20250512 170600 3219790 19460 19460 19460 19460 10
93 20250512 170500 3219790 19460 19460 19460 19460 0
94 20250512 170400 3219790 19460 19460 19460 19460 0
95 20250512 170300 3219790 19460 19460 19460 19460 0
96 20250512 170200 3219790 19460 19460 19460 19460 0
97 20250512 170100 3219790 19460 19460 19460 19460 0
98 20250512 170000 3219790 19460 19460 19460 19460 0
99 20250512 165900 3219790 19460 19460 19460 19460 0
100 20250512 165800 3219790 19460 19460 19460 19460 0
101 20250512 165700 3219790 19460 19460 19460 19460 0
102 20250512 165600 3219790 19460 19460 19460 19460 0
103 20250512 165500 3219790 19460 19460 19460 19460 0
104 20250512 165400 3219790 19460 19460 19460 19460 0
105 20250512 165300 3219790 19460 19460 19460 19460 0
106 20250512 165200 3219790 19460 19460 19460 19460 0
107 20250512 165100 3219790 19460 19460 19460 19460 0
108 20250512 165000 3219790 19460 19460 19460 19460 0
109 20250512 164900 3219790 19460 19460 19460 19460 0
110 20250512 164800 3219790 19460 19460 19460 19460 0
111 20250512 164700 3219790 19460 19460 19460 19460 0
112 20250512 164600 3219790 19460 19460 19460 19460 0
113 20250512 164500 3219790 19460 19460 19460 19460 0
114 20250512 164400 3219790 19460 19460 19460 19460 0
115 20250512 164300 3219790 19460 19460 19460 19460 0
116 20250512 164200 3219790 19460 19460 19460 19460 0
117 20250512 164100 3219790 19460 19460 19460 19460 0
118 20250512 164000 3219790 19460 19460 19460 19460 0
119 20250512 163900 3219790 19460 19460 19460 19460 0
120 20250512 163800 3219790 19460 19460 19460 19460 0
121 20250512 163700 3219790 19460 19460 19460 19460 0
122 20250512 163600 3219790 19460 19460 19460 19460 10
123 20250512 163500 3219790 19460 19460 19460 19460 0
124 20250512 163400 3219790 19460 19460 19460 19460 0
125 20250512 163300 3219790 19460 19460 19460 19460 0
126 20250512 163200 3219790 19460 19460 19460 19460 0
127 20250512 163100 3219790 19460 19460 19460 19460 0
128 20250512 163000 3219790 19460 19460 19460 19460 0
129 20250512 162900 3219790 19460 19460 19460 19460 0
130 20250512 162800 3219790 19460 19460 19460 19460 0
131 20250512 162700 3219790 19460 19460 19460 19460 0
132 20250512 162600 3219790 19460 19460 19460 19460 0
133 20250512 162500 3219790 19460 19460 19460 19460 0
134 20250512 162400 3219790 19460 19460 19460 19460 0
135 20250512 162300 3219790 19460 19460 19460 19460 0
136 20250512 162200 3219790 19460 19460 19460 19460 0
137 20250512 162100 3219790 19460 19460 19460 19460 0
138 20250512 162000 3219790 19460 19460 19460 19460 0
139 20250512 161900 3219790 19460 19460 19460 19460 0
140 20250512 161800 3219790 19460 19460 19460 19460 0
141 20250512 161700 3219790 19460 19460 19460 19460 0
142 20250512 161600 3219790 19460 19460 19460 19460 0
143 20250512 161500 3219790 19460 19460 19460 19460 0
144 20250512 161400 3219790 19460 19460 19460 19460 0
145 20250512 161300 3219790 19460 19460 19460 19460 0
146 20250512 161200 3219790 19460 19460 19460 19460 0
147 20250512 161100 3219790 19460 19460 19460 19460 0
148 20250512 161000 3219790 19460 19460 19460 19460 0
149 20250512 160900 3219790 19460 19460 19460 19460 0
150 20250512 160800 3219790 19460 19460 19460 19460 0
151 20250512 160700 3219790 19460 19460 19460 19460 0
152 20250512 160600 3219790 19460 19460 19460 19460 10
153 20250512 160500 3219790 19460 19460 19460 19460 0
154 20250512 160400 3219790 19460 19460 19460 19460 0
155 20250512 160300 3219790 19460 19460 19460 19460 0
156 20250512 160200 3219790 19460 19460 19460 19460 0
157 20250512 160100 3219790 19460 19460 19460 19460 0
158 20250512 160000 3219790 19460 19460 19460 19460 0
159 20250512 155900 3219790 19460 19460 19460 19460 0
160 20250512 155800 3219790 19460 19460 19460 19460 0
161 20250512 155700 3219790 19460 19460 19460 19460 0
162 20250512 155600 3219790 19460 19460 19460 19460 0
163 20250512 155500 3219790 19460 19460 19460 19460 0
164 20250512 155400 3219790 19460 19460 19460 19460 0
165 20250512 155300 3219790 19460 19460 19460 19460 0
166 20250512 155200 3219790 19460 19460 19460 19460 0
167 20250512 155100 3219790 19460 19460 19460 19460 0
168 20250512 155000 3219790 19460 19460 19460 19460 0
169 20250512 154900 3219790 19460 19460 19460 19460 0
170 20250512 154800 3219790 19460 19460 19460 19460 0
171 20250512 154700 3219790 19460 19460 19460 19460 0
172 20250512 154600 3219790 19460 19460 19460 19460 0
173 20250512 154500 3219790 19460 19460 19460 19460 0
174 20250512 154400 3219790 19460 19460 19460 19460 0
175 20250512 154300 3219790 19460 19460 19460 19460 0
176 20250512 154200 3219790 19460 19460 19460 19460 0
177 20250512 154100 3219790 19460 19460 19460 19460 0
178 20250512 154000 3219790 19460 19460 19460 19460 0
179 20250512 153900 3219790 19460 19460 19460 19460 0
180 20250512 153800 3219790 19460 19460 19460 19460 0
181 20250512 153700 3219790 19460 19460 19460 19460 0
182 20250512 153600 3219790 19460 19460 19460 19460 10
183 20250512 153500 3219790 19460 19460 19460 19460 0
184 20250512 153400 3219790 19460 19460 19460 19460 0
185 20250512 153300 3219790 19460 19460 19460 19460 0
186 20250512 153200 3219790 19460 19460 19460 19460 0
187 20250512 153100 3219790 19460 19460 19460 19460 0
188 20250512 153000 3219790 19460 19460 19460 19460 10
189 20250512 152900 3025190 19460 19460 19460 19460 0
190 20250512 152800 3025190 19460 19460 19460 19460 0
191 20250512 152700 3025190 19460 19460 19460 19460 0
192 20250512 152600 3025190 19460 19460 19460 19460 0
193 20250512 152500 3025190 19460 19460 19460 19460 0
194 20250512 152400 3025190 19460 19460 19460 19460 0
195 20250512 152300 3025190 19460 19460 19460 19460 0
196 20250512 152200 3025190 19460 19460 19460 19460 0
197 20250512 152100 3025190 19460 19460 19460 19460 0
198 20250512 152000 3025190 19460 19460 19460 19460 0
199 20250512 151900 3025190 19460 19460 19460 19460 0
200 20250512 151800 3025190 19460 19460 19460 19460 0
201 20250512 151700 3025190 19460 19460 19460 19460 0
202 20250512 151600 3025190 19460 19460 19460 19460 0
203 20250512 151500 3025190 19460 19460 19460 19460 0
204 20250512 151400 3025190 19460 19460 19460 19460 0
205 20250512 151300 3025190 19460 19460 19460 19460 0
206 20250512 151200 3025190 19460 19460 19460 19460 0
207 20250512 151100 3025190 19460 19460 19460 19460 0
208 20250512 151000 3025190 19460 19460 19460 19460 0
209 20250512 150900 3025190 19460 19460 19460 19460 0
210 20250512 150800 3025190 19460 19460 19460 19460 0
211 20250512 150700 3025190 19460 19460 19460 19460 0
212 20250512 150600 3025190 19460 19460 19460 19460 0
213 20250512 150500 3025190 19460 19460 19460 19460 0
214 20250512 150400 3025190 19460 19460 19460 19460 0
215 20250512 150300 3025190 19460 19460 19460 19460 0
216 20250512 150200 3025190 19460 19460 19460 19460 0
217 20250512 150100 3025190 19460 19460 19460 19460 0
218 20250512 150000 3025190 19460 19460 19460 19460 0
219 20250512 145900 3025190 19460 19460 19460 19460 0
220 20250512 145800 3025190 19460 19460 19460 19460 0
221 20250512 145700 3025190 19460 19460 19460 19460 0
222 20250512 145600 3025190 19460 19460 19460 19460 0
223 20250512 145500 3025190 19460 19460 19460 19460 0
224 20250512 145400 3025190 19460 19460 19460 19460 0
225 20250512 145300 3025190 19460 19460 19460 19460 0
226 20250512 145200 3025190 19460 19460 19460 19460 0
227 20250512 145100 3025190 19460 19460 19460 19460 0
228 20250512 145000 3025190 19460 19460 19460 19460 0
229 20250512 144900 3025190 19460 19460 19460 19460 0
230 20250512 144800 3025190 19460 19460 19460 19460 0
231 20250512 144700 3025190 19460 19460 19460 19460 0
232 20250512 144600 3025190 19460 19460 19460 19460 0
233 20250512 144500 3025190 19460 19460 19460 19460 0
234 20250512 144400 3025190 19460 19460 19460 19460 0
235 20250512 144300 3025190 19460 19460 19460 19460 0
236 20250512 144200 3025190 19460 19460 19460 19460 0
237 20250512 144100 3025190 19460 19460 19460 19460 0
238 20250512 144000 3025190 19460 19460 19460 19460 0
239 20250512 143900 3025190 19460 19460 19460 19460 0
240 20250512 143800 3025190 19460 19460 19460 19460 0
241 20250512 143700 3025190 19460 19460 19460 19460 0
242 20250512 143600 3025190 19460 19460 19460 19460 0
243 20250512 143500 3025190 19460 19460 19460 19460 0
244 20250512 143400 3025190 19460 19460 19460 19460 0
245 20250512 143300 3025190 19460 19460 19460 19460 0
246 20250512 143200 3025190 19460 19460 19460 19460 0
247 20250512 143100 3025190 19460 19460 19460 19460 3
248 20250512 143000 2966810 19470 19470 19470 19470 0
249 20250512 142900 2966810 19470 19470 19470 19470 0
250 20250512 142800 2966810 19470 19470 19470 19470 0
251 20250512 142700 2966810 19470 19470 19470 19470 0
252 20250512 142600 2966810 19470 19470 19470 19470 0
253 20250512 142500 2966810 19470 19470 19470 19470 0
254 20250512 142400 2966810 19470 19470 19470 19470 0
255 20250512 142300 2966810 19470 19470 19470 19470 0
256 20250512 142200 2966810 19470 19470 19470 19470 0
257 20250512 142100 2966810 19470 19470 19470 19470 0
258 20250512 142000 2966810 19470 19470 19470 19470 0
259 20250512 141900 2966810 19470 19470 19470 19470 0
260 20250512 141800 2966810 19470 19470 19470 19470 0
261 20250512 141700 2966810 19470 19470 19470 19470 0
262 20250512 141600 2966810 19470 19470 19470 19470 0
263 20250512 141500 2966810 19470 19470 19470 19470 0
264 20250512 141400 2966810 19470 19470 19470 19470 0
265 20250512 141300 2966810 19470 19470 19470 19470 0
266 20250512 141200 2966810 19470 19470 19470 19470 0
267 20250512 141100 2966810 19470 19470 19470 19470 0
268 20250512 141000 2966810 19470 19470 19470 19470 0
269 20250512 140900 2966810 19470 19470 19470 19470 0
270 20250512 140800 2966810 19470 19470 19470 19470 0
271 20250512 140700 2966810 19470 19470 19470 19470 0
272 20250512 140600 2966810 19470 19470 19470 19470 0
273 20250512 140500 2966810 19470 19470 19470 19470 0
274 20250512 140400 2966810 19470 19470 19470 19470 0
275 20250512 140300 2966810 19470 19470 19470 19470 0
276 20250512 140200 2966810 19470 19470 19470 19470 0
277 20250512 140100 2966810 19470 19470 19470 19470 0
278 20250512 140000 2966810 19470 19470 19470 19470 0
279 20250512 135900 2966810 19470 19470 19470 19470 0
280 20250512 135800 2966810 19470 19470 19470 19470 0
281 20250512 135700 2966810 19470 19470 19470 19470 0
282 20250512 135600 2966810 19470 19470 19470 19470 0
283 20250512 135500 2966810 19470 19470 19470 19470 0
284 20250512 135400 2966810 19470 19470 19470 19470 0
285 20250512 135300 2966810 19470 19470 19470 19470 0
286 20250512 135200 2966810 19470 19470 19470 19470 0
287 20250512 135100 2966810 19470 19470 19470 19470 0
288 20250512 135000 2966810 19470 19470 19470 19470 0
289 20250512 134900 2966810 19470 19470 19470 19470 0
290 20250512 134800 2966810 19470 19470 19470 19470 0
291 20250512 134700 2966810 19470 19470 19470 19470 0
292 20250512 134600 2966810 19470 19470 19470 19470 0
293 20250512 134500 2966810 19470 19470 19470 19470 0
294 20250512 134400 2966810 19470 19470 19470 19470 0
295 20250512 134300 2966810 19470 19470 19470 19470 0
296 20250512 134200 2966810 19470 19470 19470 19470 0
297 20250512 134100 2966810 19470 19470 19470 19470 0
298 20250512 134000 2966810 19470 19470 19470 19470 0
299 20250512 133900 2966810 19470 19470 19470 19470 0
300 20250512 133800 2966810 19470 19470 19470 19470 0
301 20250512 133700 2966810 19470 19470 19470 19470 0
302 20250512 133600 2966810 19470 19470 19470 19470 0
303 20250512 133500 2966810 19470 19470 19470 19470 0
304 20250512 133400 2966810 19470 19470 19470 19470 0
305 20250512 133300 2966810 19470 19470 19470 19470 0
306 20250512 133200 2966810 19470 19470 19470 19470 0
307 20250512 133100 2966810 19470 19470 19470 19470 0
308 20250512 133000 2966810 19470 19470 19470 19470 0
309 20250512 132900 2966810 19470 19470 19470 19470 0
310 20250512 132800 2966810 19470 19470 19470 19470 0
311 20250512 132700 2966810 19470 19470 19470 19470 0
312 20250512 132600 2966810 19470 19470 19470 19470 0
313 20250512 132500 2966810 19470 19470 19470 19470 0
314 20250512 132400 2966810 19470 19470 19470 19470 0
315 20250512 132300 2966810 19470 19470 19470 19470 0
316 20250512 132200 2966810 19470 19470 19470 19470 0
317 20250512 132100 2966810 19470 19470 19470 19470 0
318 20250512 132000 2966810 19470 19470 19470 19470 0
319 20250512 131900 2966810 19470 19470 19470 19470 1
320 20250512 131800 2947340 19470 19470 19470 19470 0
321 20250512 131700 2947340 19470 19470 19470 19470 2
322 20250512 131600 2908400 19470 19470 19470 19470 0
323 20250512 131500 2908400 19470 19470 19470 19470 2
324 20250512 131400 2869460 19470 19470 19470 19470 0
325 20250512 131300 2869460 19470 19470 19470 19470 1
326 20250512 131200 2849990 19480 19480 19480 19480 0
327 20250512 131100 2849990 19480 19480 19480 19480 0
328 20250512 131000 2849990 19480 19480 19480 19480 0
329 20250512 130900 2849990 19480 19480 19480 19480 0
330 20250512 130800 2849990 19480 19480 19480 19480 0
331 20250512 130700 2849990 19480 19480 19480 19480 0
332 20250512 130600 2849990 19480 19480 19480 19480 0
333 20250512 130500 2849990 19480 19480 19480 19480 0
334 20250512 130400 2849990 19480 19480 19480 19480 0
335 20250512 130300 2849990 19480 19480 19480 19480 0
336 20250512 130200 2849990 19480 19480 19480 19480 0
337 20250512 130100 2849990 19480 19480 19480 19480 0
338 20250512 130000 2849990 19480 19480 19480 19480 0
339 20250512 125900 2849990 19480 19480 19480 19480 0
340 20250512 125800 2849990 19480 19480 19480 19480 0
341 20250512 125700 2849990 19480 19480 19480 19480 0
342 20250512 125600 2849990 19480 19480 19480 19480 0
343 20250512 125500 2849990 19480 19480 19480 19480 0
344 20250512 125400 2849990 19480 19480 19480 19480 0
345 20250512 125300 2849990 19480 19480 19480 19480 0
346 20250512 125200 2849990 19480 19480 19480 19480 0
347 20250512 125100 2849990 19480 19480 19480 19480 0
348 20250512 125000 2849990 19480 19480 19480 19480 0
349 20250512 124900 2849990 19480 19480 19480 19480 0
350 20250512 124800 2849990 19480 19480 19480 19480 0
351 20250512 124700 2849990 19480 19480 19480 19480 0
352 20250512 124600 2849990 19480 19480 19480 19480 0
353 20250512 124500 2849990 19480 19480 19480 19480 0
354 20250512 124400 2849990 19480 19480 19480 19480 0
355 20250512 124300 2849990 19480 19480 19480 19480 0
356 20250512 124200 2849990 19480 19480 19480 19480 0
357 20250512 124100 2849990 19480 19480 19480 19480 0
358 20250512 124000 2849990 19480 19480 19480 19480 0
359 20250512 123900 2849990 19480 19480 19480 19480 0
360 20250512 123800 2849990 19480 19480 19480 19480 0
361 20250512 123700 2849990 19480 19480 19480 19480 0
362 20250512 123600 2849990 19480 19480 19480 19480 0
363 20250512 123500 2849990 19480 19480 19480 19480 0
364 20250512 123400 2849990 19480 19480 19480 19480 0
365 20250512 123300 2849990 19480 19480 19480 19480 0
366 20250512 123200 2849990 19480 19480 19480 19480 0
367 20250512 123100 2849990 19480 19480 19480 19480 0
368 20250512 123000 2849990 19480 19480 19480 19480 0
369 20250512 122900 2849990 19480 19480 19480 19480 0
370 20250512 122800 2849990 19480 19480 19480 19480 0
371 20250512 122700 2849990 19480 19480 19480 19480 0
372 20250512 122600 2849990 19480 19480 19480 19480 0
373 20250512 122500 2849990 19480 19480 19480 19480 0
374 20250512 122400 2849990 19480 19480 19480 19480 0
375 20250512 122300 2849990 19480 19480 19480 19480 0
376 20250512 122200 2849990 19480 19480 19480 19480 0
377 20250512 122100 2849990 19480 19480 19480 19480 0
378 20250512 122000 2849990 19480 19480 19480 19480 0
379 20250512 121900 2849990 19480 19480 19480 19480 0
380 20250512 121800 2849990 19480 19480 19480 19480 0
381 20250512 121700 2849990 19480 19480 19480 19480 0
382 20250512 121600 2849990 19480 19480 19480 19480 0
383 20250512 121500 2849990 19480 19480 19480 19480 0
384 20250512 121400 2849990 19480 19480 19480 19480 0
385 20250512 121300 2849990 19480 19480 19480 19480 0
386 20250512 121200 2849990 19480 19480 19480 19480 0
387 20250512 121100 2849990 19480 19480 19480 19480 0
388 20250512 121000 2849990 19480 19480 19480 19480 0
389 20250512 120900 2849990 19480 19480 19480 19480 0
390 20250512 120800 2849990 19480 19480 19480 19480 0
391 20250512 120700 2849990 19480 19480 19480 19480 0
392 20250512 120600 2849990 19480 19480 19480 19480 0
393 20250512 120500 2849990 19480 19480 19480 19480 0
394 20250512 120400 2849990 19480 19480 19480 19480 0
395 20250512 120300 2849990 19480 19480 19480 19480 0
396 20250512 120200 2849990 19480 19480 19480 19480 0
397 20250512 120100 2849990 19480 19480 19480 19480 0
398 20250512 120000 2849990 19480 19480 19480 19480 0
399 20250512 115900 2849990 19480 19480 19480 19480 0
400 20250512 115800 2849990 19480 19480 19480 19480 0
401 20250512 115700 2849990 19480 19480 19480 19480 0
402 20250512 115600 2849990 19480 19480 19480 19480 0
403 20250512 115500 2849990 19480 19480 19480 19480 0
404 20250512 115400 2849990 19480 19480 19480 19480 0
405 20250512 115300 2849990 19480 19480 19480 19480 0
406 20250512 115200 2849990 19480 19480 19480 19480 0
407 20250512 115100 2849990 19480 19480 19480 19480 0
408 20250512 115000 2849990 19480 19480 19480 19480 0
409 20250512 114900 2849990 19480 19480 19480 19480 0
410 20250512 114800 2849990 19480 19480 19480 19480 0
411 20250512 114700 2849990 19480 19480 19480 19480 0
412 20250512 114600 2849990 19480 19480 19480 19480 0
413 20250512 114500 2849990 19480 19480 19480 19480 0
414 20250512 114400 2849990 19480 19480 19480 19480 0
415 20250512 114300 2849990 19480 19480 19480 19480 0
416 20250512 114200 2849990 19480 19480 19480 19480 0
417 20250512 114100 2849990 19480 19480 19480 19480 0
418 20250512 114000 2849990 19480 19480 19480 19480 0
419 20250512 113900 2849990 19480 19480 19480 19480 0
420 20250512 113800 2849990 19480 19480 19480 19480 0
421 20250512 113700 2849990 19480 19480 19480 19480 0
422 20250512 113600 2849990 19480 19480 19480 19480 0
423 20250512 113500 2849990 19480 19480 19480 19480 0
424 20250512 113400 2849990 19480 19480 19480 19480 0
425 20250512 113300 2849990 19480 19480 19480 19480 0
426 20250512 113200 2849990 19480 19480 19480 19480 0
427 20250512 113100 2849990 19480 19480 19480 19480 1
428 20250512 113000 2830510 19340 19340 19340 19340 0
429 20250512 112900 2830510 19340 19340 19340 19340 0
430 20250512 112800 2830510 19340 19340 19340 19340 0
431 20250512 112700 2830510 19340 19340 19340 19340 0
432 20250512 112600 2830510 19340 19340 19340 19340 0
433 20250512 112500 2830510 19340 19400 19400 19340 92
434 20250512 112400 1050930 19480 19480 19480 19480 0
435 20250512 112300 1050930 19480 19480 19480 19480 0
436 20250512 112200 1050930 19480 19480 19480 19480 0
437 20250512 112100 1050930 19480 19480 19480 19480 0
438 20250512 112000 1050930 19480 19480 19480 19480 0
439 20250512 111900 1050930 19480 19480 19480 19480 0
440 20250512 111800 1050930 19480 19480 19480 19480 0
441 20250512 111700 1050930 19480 19480 19480 19480 0
442 20250512 111600 1050930 19480 19480 19480 19480 0
443 20250512 111500 1050930 19480 19480 19480 19480 0
444 20250512 111400 1050930 19480 19480 19480 19480 0
445 20250512 111300 1050930 19480 19480 19480 19480 0
446 20250512 111200 1050930 19480 19480 19480 19480 0
447 20250512 111100 1050930 19480 19480 19480 19480 0
448 20250512 111000 1050930 19480 19480 19480 19480 0
449 20250512 110900 1050930 19480 19480 19480 19480 0
450 20250512 110800 1050930 19480 19480 19480 19480 0
451 20250512 110700 1050930 19480 19480 19480 19480 0
452 20250512 110600 1050930 19480 19480 19480 19480 0
453 20250512 110500 1050930 19480 19480 19480 19480 0
454 20250512 110400 1050930 19480 19480 19480 19480 0
455 20250512 110300 1050930 19480 19480 19480 19480 0
456 20250512 110200 1050930 19480 19480 19480 19480 0
457 20250512 110100 1050930 19480 19480 19480 19480 0
458 20250512 110000 1050930 19480 19480 19480 19480 0
459 20250512 105900 1050930 19480 19480 19480 19480 0
460 20250512 105800 1050930 19480 19480 19480 19480 0
461 20250512 105700 1050930 19480 19480 19480 19480 0
462 20250512 105600 1050930 19480 19480 19480 19480 0
463 20250512 105500 1050930 19480 19480 19480 19480 0
464 20250512 105400 1050930 19480 19480 19480 19480 0
465 20250512 105300 1050930 19480 19480 19480 19480 0
466 20250512 105200 1050930 19480 19480 19480 19480 0
467 20250512 105100 1050930 19480 19480 19480 19480 5
468 20250512 105000 953530 19460 19460 19460 19460 0
469 20250512 104900 953530 19460 19460 19460 19460 0
470 20250512 104800 953530 19460 19460 19460 19460 0
471 20250512 104700 953530 19460 19460 19460 19460 0
472 20250512 104600 953530 19460 19460 19460 19460 0
473 20250512 104500 953530 19460 19460 19460 19460 0
474 20250512 104400 953530 19460 19460 19460 19460 0
475 20250512 104300 953530 19460 19460 19460 19460 3
476 20250512 104200 895150 19460 19450 19460 19450 17
477 20250512 104100 564480 19460 19460 19460 19460 0
478 20250512 104000 564480 19460 19460 19460 19460 0
479 20250512 103900 564480 19460 19460 19460 19460 0
480 20250512 103800 564480 19460 19460 19460 19460 0
481 20250512 103700 564480 19460 19460 19460 19460 0
482 20250512 103600 564480 19460 19460 19460 19460 0
483 20250512 103500 564480 19460 19460 19460 19460 0
484 20250512 103400 564480 19460 19460 19460 19460 0
485 20250512 103300 564480 19460 19460 19460 19460 0
486 20250512 103200 564480 19460 19460 19460 19460 0
487 20250512 103100 564480 19460 19460 19460 19460 0
488 20250512 103000 564480 19460 19460 19460 19460 0
489 20250512 102900 564480 19460 19460 19460 19460 0
490 20250512 102800 564480 19460 19460 19460 19460 0
491 20250512 102700 564480 19460 19460 19460 19460 0
492 20250512 102600 564480 19460 19460 19460 19460 0
493 20250512 102500 564480 19460 19460 19460 19460 0
494 20250512 102400 564480 19460 19460 19460 19460 0
495 20250512 102300 564480 19460 19460 19460 19460 0
496 20250512 102200 564480 19460 19460 19460 19460 1
497 20250512 102100 545020 19460 19460 19460 19460 0
498 20250512 102000 545020 19460 19460 19460 19460 0
499 20250512 101900 545020 19460 19460 19460 19460 0
500 20250512 101800 545020 19460 19460 19460 19460 0
501 20250512 101700 545020 19460 19460 19460 19460 0
502 20250512 101600 545020 19460 19460 19460 19460 0
503 20250512 101500 545020 19460 19460 19460 19460 0
504 20250512 101400 545020 19460 19460 19460 19460 0
505 20250512 101300 545020 19460 19460 19460 19460 0
506 20250512 101200 545020 19460 19460 19460 19460 4
507 20250512 101100 467180 19450 19450 19450 19450 0
508 20250512 101000 467180 19450 19450 19450 19450 0
509 20250512 100900 467180 19450 19450 19450 19450 0
510 20250512 100800 467180 19450 19450 19450 19450 0
511 20250512 100700 467180 19450 19450 19450 19450 1
512 20250512 100600 447730 19450 19450 19450 19450 0
513 20250512 100500 447730 19450 19450 19450 19450 0
514 20250512 100400 447730 19450 19450 19450 19450 15
515 20250512 100300 155980 19450 19450 19450 19450 0
516 20250512 100200 155980 19450 19450 19450 19450 0
517 20250512 100100 155980 19450 19450 19450 19450 0
518 20250512 100000 155980 19450 19450 19450 19450 0
519 20250512 095900 155980 19450 19450 19450 19450 0
520 20250512 095800 155980 19450 19450 19450 19450 0
521 20250512 095700 155980 19450 19450 19450 19450 0
522 20250512 095600 155980 19450 19450 19450 19450 0
523 20250512 095500 155980 19450 19450 19450 19450 0
524 20250512 095400 155980 19450 19450 19450 19450 0
525 20250512 095300 155980 19450 19450 19450 19450 0
526 20250512 095200 155980 19450 19450 19450 19450 0
527 20250512 095100 155980 19450 19450 19450 19450 0
528 20250512 095000 155980 19450 19450 19450 19450 0
529 20250512 094900 155980 19450 19450 19450 19450 0
530 20250512 094800 155980 19450 19450 19450 19450 0
531 20250512 094700 155980 19450 19450 19450 19450 0
532 20250512 094600 155980 19450 19450 19450 19450 0
533 20250512 094500 155980 19450 19450 19450 19450 0
534 20250512 094400 155980 19450 19450 19450 19450 0
535 20250512 094300 155980 19450 19450 19450 19450 0
536 20250512 094200 155980 19450 19450 19450 19450 0
537 20250512 094100 155980 19450 19450 19450 19450 0
538 20250512 094000 155980 19450 19450 19450 19450 0
539 20250512 093900 155980 19450 19450 19450 19450 0
540 20250512 093800 155980 19450 19450 19450 19450 0
541 20250512 093700 155980 19450 19450 19450 19450 0
542 20250512 093600 155980 19450 19450 19450 19450 0
543 20250512 093500 155980 19450 19450 19450 19450 0
544 20250512 093400 155980 19450 19450 19450 19450 1
545 20250512 093300 136530 19470 19470 19470 19470 1
546 20250512 093200 117060 19490 19490 19490 19490 0
547 20250512 093100 117060 19490 19490 19490 19490 0
548 20250512 093000 117060 19490 19490 19490 19490 0
549 20250512 092900 117060 19490 19490 19490 19490 0
550 20250512 092800 117060 19490 19490 19490 19490 0
551 20250512 092700 117060 19490 19490 19490 19490 0
552 20250512 092600 117060 19490 19490 19490 19490 0
553 20250512 092500 117060 19490 19490 19490 19490 0
554 20250512 092400 117060 19490 19490 19490 19490 0
555 20250512 092300 117060 19490 19490 19490 19490 1
556 20250512 092200 97570 19510 19510 19510 19510 0
557 20250512 092100 97570 19510 19510 19510 19510 0
558 20250512 092000 97570 19510 19510 19510 19510 0
559 20250512 091900 97570 19510 19510 19510 19510 0
560 20250512 091800 97570 19510 19510 19510 19510 0
561 20250512 091700 97570 19510 19510 19510 19510 0
562 20250512 091600 97570 19510 19510 19510 19510 0
563 20250512 091500 97570 19510 19510 19510 19510 0
564 20250512 091400 97570 19510 19510 19510 19510 0
565 20250512 091300 97570 19510 19510 19510 19510 0
566 20250512 091200 97570 19510 19510 19510 19510 0
567 20250512 091100 97570 19510 19510 19510 19510 0
568 20250512 091000 97570 19510 19510 19510 19510 0
569 20250512 090900 97570 19510 19510 19510 19510 0
570 20250512 090800 97570 19510 19510 19510 19510 3
571 20250512 090700 39040 19510 19510 19510 19510 1
572 20250512 090600 19530 19530 19530 19530 19530 0
573 20250512 090500 19530 19530 19530 19530 19530 0
574 20250512 090400 19530 19530 19530 19530 19530 0
575 20250512 090300 19530 19530 19530 19530 19530 0
576 20250512 090200 19530 19530 19530 19530 19530 0
577 20250512 090100 19530 19530 19530 19530 19530 0
578 20250512 090000 19530 19530 19530 19530 19530 1