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

581
010280/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183900,451856336,825,825,825,825,10403
20250512,183800,451856336,825,825,825,825,0
20250512,183700,451856336,825,825,825,825,0
20250512,183600,451856336,825,825,825,825,0
20250512,183500,451856336,825,825,825,825,0
20250512,183400,451856336,825,825,825,825,0
20250512,183300,451856336,825,825,825,825,0
20250512,183200,451856336,825,825,825,825,0
20250512,183100,451856336,825,825,825,825,0
20250512,183000,451856336,825,825,825,825,0
20250512,182900,451856336,825,825,825,825,0
20250512,182800,451856336,825,825,825,825,0
20250512,182700,451856336,825,825,825,825,0
20250512,182600,451856336,825,825,825,825,0
20250512,182500,451856336,825,825,825,825,0
20250512,182400,451856336,825,825,825,825,0
20250512,182300,451856336,825,825,825,825,0
20250512,182200,451856336,825,825,825,825,0
20250512,182100,451856336,825,825,825,825,0
20250512,182000,451856336,825,825,825,825,0
20250512,181900,451856336,825,825,825,825,0
20250512,181800,451856336,825,825,825,825,0
20250512,181700,451856336,825,825,825,825,0
20250512,181600,451856336,825,825,825,825,0
20250512,181500,451856336,825,825,825,825,0
20250512,181400,451856336,825,825,825,825,0
20250512,181300,451856336,825,825,825,825,0
20250512,181200,451856336,825,825,825,825,0
20250512,181100,451856336,825,825,825,825,0
20250512,181000,451856336,825,825,825,825,0
20250512,180900,451856336,825,825,825,825,10403
20250512,180800,451856336,825,825,825,825,0
20250512,180700,451856336,825,825,825,825,0
20250512,180600,451856336,825,825,825,825,0
20250512,180500,451856336,825,825,825,825,0
20250512,180400,451856336,825,825,825,825,0
20250512,180300,451856336,825,825,825,825,0
20250512,180200,451856336,825,825,825,825,0
20250512,180100,451856336,825,825,825,825,0
20250512,180000,451856336,825,825,825,825,0
20250512,175900,451856336,825,825,825,825,0
20250512,175800,451856336,825,825,825,825,0
20250512,175700,451856336,825,825,825,825,0
20250512,175600,451856336,825,825,825,825,0
20250512,175500,451856336,825,825,825,825,0
20250512,175400,451856336,825,825,825,825,0
20250512,175300,451856336,825,825,825,825,0
20250512,175200,451856336,825,825,825,825,0
20250512,175100,451856336,825,825,825,825,0
20250512,175000,451856336,825,825,825,825,0
20250512,174900,451856336,825,825,825,825,0
20250512,174800,451856336,825,825,825,825,0
20250512,174700,451856336,825,825,825,825,0
20250512,174600,451856336,825,825,825,825,0
20250512,174500,451856336,825,825,825,825,0
20250512,174400,451856336,825,825,825,825,0
20250512,174300,451856336,825,825,825,825,0
20250512,174200,451856336,825,825,825,825,0
20250512,174100,451856336,825,825,825,825,0
20250512,174000,451856336,825,825,825,825,0
20250512,173900,451856336,825,825,825,825,10403
20250512,173800,451856336,825,825,825,825,0
20250512,173700,451856336,825,825,825,825,0
20250512,173600,451856336,825,825,825,825,0
20250512,173500,451856336,825,825,825,825,0
20250512,173400,451856336,825,825,825,825,0
20250512,173300,451856336,825,825,825,825,0
20250512,173200,451856336,825,825,825,825,0
20250512,173100,451856336,825,825,825,825,0
20250512,173000,451856336,825,825,825,825,0
20250512,172900,451856336,825,825,825,825,0
20250512,172800,451856336,825,825,825,825,0
20250512,172700,451856336,825,825,825,825,0
20250512,172600,451856336,825,825,825,825,0
20250512,172500,451856336,825,825,825,825,0
20250512,172400,451856336,825,825,825,825,0
20250512,172300,451856336,825,825,825,825,0
20250512,172200,451856336,825,825,825,825,0
20250512,172100,451856336,825,825,825,825,0
20250512,172000,451856336,825,825,825,825,0
20250512,171900,451856336,825,825,825,825,0
20250512,171800,451856336,825,825,825,825,0
20250512,171700,451856336,825,825,825,825,0
20250512,171600,451856336,825,825,825,825,0
20250512,171500,451856336,825,825,825,825,0
20250512,171400,451856336,825,825,825,825,0
20250512,171300,451856336,825,825,825,825,0
20250512,171200,451856336,825,825,825,825,0
20250512,171100,451856336,825,825,825,825,0
20250512,171000,451856336,825,825,825,825,0
20250512,170900,451856336,825,825,825,825,10403
20250512,170800,451856336,825,825,825,825,0
20250512,170700,451856336,825,825,825,825,0
20250512,170600,451856336,825,825,825,825,0
20250512,170500,451856336,825,825,825,825,0
20250512,170400,451856336,825,825,825,825,0
20250512,170300,451856336,825,825,825,825,0
20250512,170200,451856336,825,825,825,825,0
20250512,170100,451856336,825,825,825,825,0
20250512,170000,451856336,825,825,825,825,0
20250512,165900,451856336,825,825,825,825,0
20250512,165800,451856336,825,825,825,825,0
20250512,165700,451856336,825,825,825,825,0
20250512,165600,451856336,825,825,825,825,0
20250512,165500,451856336,825,825,825,825,0
20250512,165400,451856336,825,825,825,825,0
20250512,165300,451856336,825,825,825,825,0
20250512,165200,451856336,825,825,825,825,0
20250512,165100,451856336,825,825,825,825,0
20250512,165000,451856336,825,825,825,825,0
20250512,164900,451856336,825,825,825,825,0
20250512,164800,451856336,825,825,825,825,0
20250512,164700,451856336,825,825,825,825,0
20250512,164600,451856336,825,825,825,825,0
20250512,164500,451856336,825,825,825,825,0
20250512,164400,451856336,825,825,825,825,0
20250512,164300,451856336,825,825,825,825,0
20250512,164200,451856336,825,825,825,825,0
20250512,164100,451856336,825,825,825,825,0
20250512,164000,451856336,825,825,825,825,0
20250512,163900,451856336,825,825,825,825,10403
20250512,163800,451856336,825,825,825,825,0
20250512,163700,451856336,825,825,825,825,0
20250512,163600,451856336,825,825,825,825,0
20250512,163500,451856336,825,825,825,825,0
20250512,163400,451856336,825,825,825,825,0
20250512,163300,451856336,825,825,825,825,0
20250512,163200,451856336,825,825,825,825,0
20250512,163100,451856336,825,825,825,825,0
20250512,163000,451856336,825,825,825,825,0
20250512,162900,451856336,825,825,825,825,0
20250512,162800,451856336,825,825,825,825,0
20250512,162700,451856336,825,825,825,825,0
20250512,162600,451856336,825,825,825,825,0
20250512,162500,451856336,825,825,825,825,0
20250512,162400,451856336,825,825,825,825,0
20250512,162300,451856336,825,825,825,825,0
20250512,162200,451856336,825,825,825,825,0
20250512,162100,451856336,825,825,825,825,0
20250512,162000,451856336,825,825,825,825,0
20250512,161900,451856336,825,825,825,825,0
20250512,161800,451856336,825,825,825,825,0
20250512,161700,451856336,825,825,825,825,0
20250512,161600,451856336,825,825,825,825,0
20250512,161500,451856336,825,825,825,825,0
20250512,161400,451856336,825,825,825,825,0
20250512,161300,451856336,825,825,825,825,0
20250512,161200,451856336,825,825,825,825,0
20250512,161100,451856336,825,825,825,825,0
20250512,161000,451856336,825,825,825,825,0
20250512,160900,451856336,825,825,825,825,10403
20250512,160800,451856336,825,825,825,825,0
20250512,160700,451856336,825,825,825,825,0
20250512,160600,451856336,825,825,825,825,0
20250512,160500,451856336,825,825,825,825,0
20250512,160400,451856336,825,825,825,825,0
20250512,160300,451856336,825,825,825,825,0
20250512,160200,451856336,825,825,825,825,0
20250512,160100,451856336,825,825,825,825,0
20250512,160000,451856336,825,825,825,825,0
20250512,155900,451856336,825,825,825,825,0
20250512,155800,451856336,825,825,825,825,0
20250512,155700,451856336,825,825,825,825,0
20250512,155600,451856336,825,825,825,825,0
20250512,155500,451856336,825,825,825,825,0
20250512,155400,451856336,825,825,825,825,0
20250512,155300,451856336,825,825,825,825,0
20250512,155200,451856336,825,825,825,825,0
20250512,155100,451856336,825,825,825,825,0
20250512,155000,451856336,825,825,825,825,0
20250512,154900,451856336,825,825,825,825,0
20250512,154800,451856336,825,825,825,825,0
20250512,154700,451856336,825,825,825,825,0
20250512,154600,451856336,825,825,825,825,0
20250512,154500,451856336,825,825,825,825,0
20250512,154400,451856336,825,825,825,825,0
20250512,154300,451856336,825,825,825,825,0
20250512,154200,451856336,825,825,825,825,0
20250512,154100,451856336,825,825,825,825,0
20250512,154000,451856336,825,825,825,825,0
20250512,153900,451856336,825,825,825,825,10403
20250512,153800,451856336,825,825,825,825,0
20250512,153700,451856336,825,825,825,825,0
20250512,153600,451856336,825,825,825,825,0
20250512,153500,451856336,825,825,825,825,0
20250512,153400,451856336,825,825,825,825,0
20250512,153300,451856336,825,825,825,825,0
20250512,153200,451856336,825,825,825,825,0
20250512,153100,451856336,825,825,825,825,0
20250512,153000,451856336,825,825,825,825,10403
20250512,152900,443273861,824,824,824,824,0
20250512,152800,443273861,824,824,824,824,0
20250512,152700,443273861,824,824,824,824,0
20250512,152600,443273861,824,824,824,824,0
20250512,152500,443273861,824,824,824,824,0
20250512,152400,443273861,824,824,824,824,0
20250512,152300,443273861,824,824,824,824,0
20250512,152200,443273861,824,824,824,824,0
20250512,152100,443273861,824,824,824,824,0
20250512,152000,443273861,824,824,824,824,0
20250512,151900,443273861,824,824,824,824,0
20250512,151800,443273861,824,826,826,824,100
20250512,151700,443191393,828,828,828,828,1811
20250512,151600,441691885,828,828,828,828,0
20250512,151500,441691885,828,828,828,828,0
20250512,151400,441691885,828,828,828,828,0
20250512,151300,441691885,828,828,828,828,30
20250512,151200,441667045,828,828,828,828,0
20250512,151100,441667045,828,828,828,828,0
20250512,151000,441667045,828,827,828,827,200
20250512,150900,441501448,828,828,828,828,0
20250512,150800,441501448,828,828,828,828,0
20250512,150700,441501448,828,828,828,828,206
20250512,150600,441330880,828,828,828,828,16
20250512,150500,441317632,828,828,828,828,1832
20250512,150400,439800736,828,828,828,828,76
20250512,150300,439737808,824,828,828,824,336
20250512,150200,439460400,828,828,828,828,1
20250512,150100,439459572,824,826,828,823,6654
20250512,150000,433962036,828,828,828,828,300
20250512,145900,433713636,828,828,828,828,0
20250512,145800,433713636,828,828,828,828,0
20250512,145700,433713636,828,828,828,828,0
20250512,145600,433713636,828,828,828,828,0
20250512,145500,433713636,828,828,828,828,0
20250512,145400,433713636,828,828,828,828,0
20250512,145300,433713636,828,824,828,824,1398
20250512,145200,432561680,824,824,824,824,3
20250512,145100,432559208,828,828,828,828,1
20250512,145000,432558380,825,825,825,825,0
20250512,144900,432558380,825,825,825,825,0
20250512,144800,432558380,825,825,825,825,0
20250512,144700,432558380,825,825,825,825,1000
20250512,144600,431733380,825,825,825,825,0
20250512,144500,431733380,825,825,825,825,0
20250512,144400,431733380,825,825,825,825,0
20250512,144300,431733380,825,825,825,825,0
20250512,144200,431733380,825,825,825,825,0
20250512,144100,431733380,825,825,825,825,0
20250512,144000,431733380,825,825,825,825,0
20250512,143900,431733380,825,825,825,825,1030
20250512,143800,430883630,826,826,826,826,0
20250512,143700,430883630,826,826,826,826,0
20250512,143600,430883630,826,826,826,826,286
20250512,143500,430647394,826,826,826,826,96
20250512,143400,430568098,824,826,826,824,9179
20250512,143300,422988537,827,827,827,827,0
20250512,143200,422988537,827,827,827,827,0
20250512,143100,422988537,827,827,827,827,5771
20250512,143000,418215920,827,827,827,827,12000
20250512,142900,408291920,827,827,827,827,1
20250512,142800,408291093,829,829,829,829,0
20250512,142700,408291093,829,829,829,829,0
20250512,142600,408291093,829,829,829,829,0
20250512,142500,408291093,829,829,829,829,100
20250512,142400,408208193,827,827,827,827,30
20250512,142300,408183383,829,829,829,829,0
20250512,142200,408183383,829,829,829,829,0
20250512,142100,408183383,829,828,829,828,141
20250512,142000,408066615,828,828,828,828,0
20250512,141900,408066615,828,828,828,828,0
20250512,141800,408066615,828,828,828,828,1209
20250512,141700,407065563,829,829,829,829,194
20250512,141600,406904737,829,829,829,829,0
20250512,141500,406904737,829,829,829,829,10
20250512,141400,406896447,829,829,829,829,1000
20250512,141300,406067447,829,829,829,829,11753
20250512,141200,396324210,829,829,829,829,67
20250512,141100,396268667,829,829,829,829,3000
20250512,141000,393781667,829,830,830,829,2360
20250512,140900,391824867,830,830,830,830,0
20250512,140800,391824867,830,830,830,830,0
20250512,140700,391824867,830,829,830,829,130
20250512,140600,391717067,830,830,830,830,0
20250512,140500,391717067,830,830,830,830,0
20250512,140400,391717067,830,830,830,830,223
20250512,140300,391531977,829,829,829,829,28
20250512,140200,391508765,829,829,829,829,1226
20250512,140100,390492411,829,829,829,829,0
20250512,140000,390492411,829,829,829,829,0
20250512,135900,390492411,829,829,829,829,30
20250512,135800,390467541,830,830,830,830,0
20250512,135700,390467541,830,830,830,830,19
20250512,135600,390451771,830,830,830,829,4102
20250512,135500,387048068,830,830,830,830,467
20250512,135400,386660458,830,830,830,830,0
20250512,135300,386660458,830,830,830,830,2500
20250512,135200,384585458,831,831,831,831,0
20250512,135100,384585458,831,831,831,831,0
20250512,135000,384585458,831,831,831,831,45
20250512,134900,384548063,831,831,831,831,55
20250512,134800,384502358,830,830,830,830,2050
20250512,134700,382800858,832,830,832,830,77
20250512,134600,382736871,831,831,831,831,75
20250512,134500,382674546,831,831,831,831,0
20250512,134400,382674546,831,831,831,831,0
20250512,134300,382674546,831,831,831,831,5100
20250512,134200,378436446,830,830,830,830,1069
20250512,134100,377549176,829,829,829,829,0
20250512,134000,377549176,829,829,829,829,234
20250512,133900,377355190,828,828,828,828,0
20250512,133800,377355190,828,832,832,828,25021
20250512,133700,356607329,832,831,833,831,9017
20250512,133600,349107214,830,830,830,830,0
20250512,133500,349107214,830,830,830,830,71
20250512,133400,349048284,830,830,830,830,0
20250512,133300,349048284,830,829,830,827,15180
20250512,133200,336455073,829,829,829,829,1111
20250512,133100,335534054,829,829,829,829,3151
20250512,133000,332921875,829,828,829,828,700
20250512,132900,332341594,826,826,826,826,0
20250512,132800,332341594,826,828,828,826,2981
20250512,132700,329877326,828,825,828,825,21019
20250512,132600,312509594,826,826,826,826,0
20250512,132500,312509594,826,826,826,826,499
20250512,132400,312097420,828,828,828,828,0
20250512,132300,312097420,828,828,828,828,0
20250512,132200,312097420,828,828,828,828,1000
20250512,132100,311269420,828,827,828,827,2001
20250512,132000,309614121,822,822,822,822,0
20250512,131900,309614121,822,822,822,822,0
20250512,131800,309614121,822,822,822,822,0
20250512,131700,309614121,822,822,822,822,0
20250512,131600,309614121,822,822,822,822,90
20250512,131500,309540141,827,827,827,827,231
20250512,131400,309349104,827,826,827,826,483
20250512,131300,308949683,827,827,827,827,0
20250512,131200,308949683,827,827,827,827,0
20250512,131100,308949683,827,827,827,827,1
20250512,131000,308948856,823,823,823,823,312
20250512,130900,308692080,823,826,827,823,8999
20250512,130800,301258229,826,826,826,826,0
20250512,130700,301258229,826,826,826,826,0
20250512,130600,301258229,826,826,826,826,0
20250512,130500,301258229,826,826,826,826,0
20250512,130400,301258229,826,826,826,826,1
20250512,130300,301257403,826,826,826,826,0
20250512,130200,301257403,826,826,826,826,0
20250512,130100,301257403,826,826,826,826,0
20250512,130000,301257403,826,826,826,826,0
20250512,125900,301257403,826,826,826,826,0
20250512,125800,301257403,826,826,826,826,0
20250512,125700,301257403,826,826,826,826,0
20250512,125600,301257403,826,826,826,826,128
20250512,125500,301151675,821,821,821,821,0
20250512,125400,301151675,821,823,823,821,122
20250512,125300,301051411,827,824,827,823,311
20250512,125200,300795151,827,827,827,827,0
20250512,125100,300795151,827,827,827,827,0
20250512,125000,300795151,827,827,827,827,0
20250512,124900,300795151,827,827,827,827,121
20250512,124800,300695084,824,824,824,824,1993
20250512,124700,299052852,824,824,824,824,0
20250512,124600,299052852,824,826,826,824,3059
20250512,124500,296530193,825,825,825,825,1320
20250512,124400,295441193,825,825,825,825,207
20250512,124300,295270418,825,825,825,825,8
20250512,124200,295263818,823,823,823,823,0
20250512,124100,295263818,823,823,823,823,84
20250512,124000,295194686,823,823,823,823,0
20250512,123900,295194686,823,823,823,823,18
20250512,123800,295179872,823,825,825,823,358
20250512,123700,294884754,825,825,825,825,0
20250512,123600,294884754,825,825,825,825,9
20250512,123500,294877329,824,825,825,824,650
20250512,123400,294341579,824,824,824,824,0
20250512,123300,294341579,824,824,824,824,50
20250512,123200,294300379,824,824,824,824,20
20250512,123100,294283899,824,824,824,824,0
20250512,123000,294283899,824,824,824,824,0
20250512,122900,294283899,824,824,824,824,1039
20250512,122800,293427763,824,824,824,824,261
20250512,122700,293212699,822,822,822,822,2
20250512,122600,293211055,822,822,822,822,0
20250512,122500,293211055,822,822,822,822,0
20250512,122400,293211055,822,822,822,822,0
20250512,122300,293211055,822,822,822,822,0
20250512,122200,293211055,822,822,822,822,10
20250512,122100,293202835,821,824,824,821,2946
20250512,122000,290779061,823,823,823,823,0
20250512,121900,290779061,823,823,823,823,0
20250512,121800,290779061,823,823,823,823,0
20250512,121700,290779061,823,823,823,823,9
20250512,121600,290771654,823,823,823,823,0
20250512,121500,290771654,823,823,823,823,0
20250512,121400,290771654,823,825,825,823,168
20250512,121300,290633230,827,827,827,827,0
20250512,121200,290633230,827,827,827,827,0
20250512,121100,290633230,827,827,827,827,0
20250512,121000,290633230,827,827,827,827,2000
20250512,120900,288979230,827,827,827,827,0
20250512,120800,288979230,827,827,827,827,0
20250512,120700,288979230,827,827,827,827,0
20250512,120600,288979230,827,827,827,827,0
20250512,120500,288979230,827,827,827,827,0
20250512,120400,288979230,827,827,827,827,0
20250512,120300,288979230,827,827,827,827,0
20250512,120200,288979230,827,827,827,827,0
20250512,120100,288979230,827,827,827,827,1000
20250512,120000,288152230,827,827,827,827,0
20250512,115900,288152230,827,827,827,827,0
20250512,115800,288152230,827,827,827,827,0
20250512,115700,288152230,827,827,827,827,0
20250512,115600,288152230,827,827,827,827,0
20250512,115500,288152230,827,827,827,827,0
20250512,115400,288152230,827,827,827,827,0
20250512,115300,288152230,827,827,827,827,0
20250512,115200,288152230,827,827,827,827,0
20250512,115100,288152230,827,827,827,827,0
20250512,115000,288152230,827,827,827,827,0
20250512,114900,288152230,827,823,827,823,4792
20250512,114800,284208410,828,828,828,828,0
20250512,114700,284208410,828,828,828,828,0
20250512,114600,284208410,828,828,828,828,1
20250512,114500,284207582,821,821,821,821,2000
20250512,114400,282565582,822,822,822,822,0
20250512,114300,282565582,822,822,822,822,100
20250512,114200,282483382,822,822,822,822,20
20250512,114100,282466942,822,822,822,822,0
20250512,114000,282466942,822,822,822,822,0
20250512,113900,282466942,822,828,828,822,5785
20250512,113800,277677868,828,828,828,828,7674
20250512,113700,271323796,828,828,828,828,1050
20250512,113600,270454396,828,828,828,828,1000
20250512,113500,269626396,828,828,828,828,4050
20250512,113400,266272996,828,828,828,828,2001
20250512,113300,264616168,828,828,828,828,2
20250512,113200,264614512,828,829,829,828,7025
20250512,113100,258792787,829,829,829,829,27
20250512,113000,258770404,828,828,828,828,2000
20250512,112900,257114404,828,827,828,827,5052
20250512,112800,252931403,827,827,827,827,0
20250512,112700,252931403,827,827,827,827,125
20250512,112600,252828028,828,828,828,828,0
20250512,112500,252828028,828,828,828,828,1
20250512,112400,252827200,824,824,827,824,3198
20250512,112300,250183080,824,824,824,824,3
20250512,112200,250180608,827,827,827,827,0
20250512,112100,250180608,827,827,827,827,0
20250512,112000,250180608,827,827,827,827,246
20250512,111900,249977166,825,826,826,825,1500
20250512,111800,248739166,826,826,826,826,0
20250512,111700,248739166,826,827,827,826,250
20250512,111600,248532566,828,828,828,828,0
20250512,111500,248532566,828,829,830,826,2606
20250512,111400,246374586,830,824,830,823,4473
20250512,111300,242671327,825,825,825,825,1349
20250512,111200,241558402,825,829,829,825,313
20250512,111100,241299221,829,827,829,822,5151
20250512,111000,237033795,828,827,828,823,2233
20250512,110900,235185730,828,826,828,826,1078
20250512,110800,234293308,826,821,826,821,1829
20250512,110700,232783144,820,818,820,818,2159
20250512,110600,231016480,819,819,819,818,703
20250512,110500,230440783,820,820,820,820,0
20250512,110400,230440783,820,820,820,820,1
20250512,110300,230439963,820,820,820,820,455
20250512,110200,230066863,821,821,821,821,0
20250512,110100,230066863,821,821,821,821,632
20250512,110000,229547991,820,820,820,820,259
20250512,105900,229335611,820,820,820,820,0
20250512,105800,229335611,820,820,820,820,442
20250512,105700,228973171,820,820,820,820,0
20250512,105600,228973171,820,820,820,820,0
20250512,105500,228973171,820,820,820,820,0
20250512,105400,228973171,820,820,820,820,0
20250512,105300,228973171,820,821,821,815,523
20250512,105200,228544445,821,821,821,821,828
20250512,105100,227864657,817,817,817,817,0
20250512,105000,227864657,817,817,817,817,0
20250512,104900,227864657,817,821,821,817,477
20250512,104800,227473448,821,822,822,821,30558
20250512,104700,202356127,821,821,821,821,7
20250512,104600,202350380,822,822,822,822,202
20250512,104500,202184336,822,827,828,821,7485
20250512,104400,196017251,827,826,827,826,1010
20250512,104300,195181991,825,827,827,825,4003
20250512,104200,191871536,827,827,827,827,3267
20250512,104100,189169727,828,827,828,827,2224
20250512,104000,187330475,827,827,827,827,5193
20250512,103900,183035864,825,825,825,825,10
20250512,103800,183027614,825,825,825,825,9
20250512,103700,183020189,825,825,825,825,1320
20250512,103600,181931189,823,823,823,823,0
20250512,103500,181931189,823,823,823,823,0
20250512,103400,181931189,823,823,823,823,0
20250512,103300,181931189,823,823,823,823,0
20250512,103200,181931189,823,823,823,823,0
20250512,103100,181931189,823,823,823,823,0
20250512,103000,181931189,823,823,823,823,2
20250512,102900,181929543,823,823,823,823,1100
20250512,102800,181024243,824,824,824,824,2
20250512,102700,181022595,824,824,824,824,524
20250512,102600,180590819,825,826,826,825,1160
20250512,102500,179632661,826,826,826,826,649
20250512,102400,179096587,826,826,826,826,176
20250512,102300,178951211,821,821,821,821,0
20250512,102200,178951211,821,827,827,821,204
20250512,102100,178782509,826,826,826,826,1508
20250512,102000,177536901,823,821,823,821,8032
20250512,101900,170927099,816,821,821,816,27
20250512,101800,170905002,821,821,821,821,0
20250512,101700,170905002,821,822,823,813,2149
20250512,101600,169151238,823,820,823,820,2239
20250512,101500,167315031,820,820,820,820,6
20250512,101400,167310111,818,817,818,817,787
20250512,101300,166667014,816,815,816,815,1510
20250512,101200,165435354,809,809,809,809,0
20250512,101100,165435354,809,816,816,809,300
20250512,101000,165191871,817,820,822,817,3623
20250512,100900,162225105,820,823,823,820,338
20250512,100800,161947039,824,827,828,824,2914
20250512,100700,159540957,828,832,832,828,1528
20250512,100600,158269760,831,832,833,831,3
20250512,100500,158267264,833,832,833,832,201
20250512,100400,158100031,833,827,833,825,7172
20250512,100300,152166983,827,824,834,824,32476
20250512,100200,125241795,820,822,825,819,5324
20250512,100100,120854441,822,809,822,809,16901
20250512,100000,107025742,809,809,809,809,200
20250512,095900,106863942,813,813,813,813,1
20250512,095800,106863129,810,810,810,810,0
20250512,095700,106863129,810,812,812,810,6134
20250512,095600,101892432,812,810,817,810,1978
20250512,095500,100284346,816,813,816,810,641
20250512,095400,99764658,813,814,814,813,293
20250512,095300,99526448,819,814,820,814,15111
20250512,095200,87160884,814,814,814,813,53
20250512,095100,87117743,815,810,815,810,7059
20250512,095000,81377023,810,809,812,809,9835
20250512,094900,73409434,809,809,809,809,256
20250512,094800,73202330,808,807,808,807,2491
20250512,094700,71189771,800,807,809,800,2489
20250512,094600,69190120,809,809,809,809,0
20250512,094500,69190120,809,809,809,809,0
20250512,094400,69190120,809,809,809,809,200
20250512,094300,69028320,809,808,809,808,520
20250512,094200,68607660,808,805,808,805,683
20250512,094100,68057260,805,805,805,805,243
20250512,094000,67861645,797,805,805,797,48
20250512,093900,67823294,805,810,810,805,39
20250512,093800,67791874,814,800,814,800,9606
20250512,093700,60093340,795,800,800,795,4952
20250512,093600,56135789,797,794,797,794,6015
20250512,093500,51342755,794,793,794,793,1152
20250512,093400,50429216,788,794,794,788,201
20250512,093300,50270468,794,794,797,786,5039
20250512,093200,46301019,794,792,794,792,2074
20250512,093100,44656307,787,787,787,787,0
20250512,093000,44656307,787,789,789,787,2000
20250512,092900,43081763,793,793,793,793,0
20250512,092800,43081763,793,793,793,793,0
20250512,092700,43081763,793,793,793,793,0
20250512,092600,43081763,793,793,793,793,1300
20250512,092500,42050863,793,793,793,789,4
20250512,092400,42047699,786,786,786,786,0
20250512,092300,42047699,786,791,791,786,5422
20250512,092200,37779272,785,790,790,785,7473
20250512,092100,31898124,793,790,793,790,1346
20250512,092000,30833778,790,793,793,787,10096
20250512,091900,22856984,795,795,795,795,2710
20250512,091800,20702534,795,795,795,795,10
20250512,091700,20694584,795,795,795,795,500
20250512,091600,20297084,795,795,795,795,5001
20250512,091500,16321289,797,797,797,797,5
20250512,091400,16317304,797,797,797,797,90
20250512,091300,16245574,797,797,797,797,1
20250512,091200,16244777,791,792,792,791,1505
20250512,091100,15053624,797,797,797,797,213
20250512,091000,14883863,797,797,797,797,60
20250512,090900,14836043,797,796,797,791,1595
20250512,090800,13569998,796,796,796,796,1
20250512,090700,13569202,790,791,791,790,3000
20250512,090600,11198992,790,790,790,790,7059
20250512,090500,5622382,790,797,797,790,4187
20250512,090400,2306704,800,798,800,798,325
20250512,090300,2047134,799,800,800,798,393
20250512,090200,1732928,800,800,800,794,27
20250512,090100,1711344,800,799,800,799,101
20250512,090000,1630545,795,795,795,795,2051
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183900 451856336 825 825 825 825 10403
3 20250512 183800 451856336 825 825 825 825 0
4 20250512 183700 451856336 825 825 825 825 0
5 20250512 183600 451856336 825 825 825 825 0
6 20250512 183500 451856336 825 825 825 825 0
7 20250512 183400 451856336 825 825 825 825 0
8 20250512 183300 451856336 825 825 825 825 0
9 20250512 183200 451856336 825 825 825 825 0
10 20250512 183100 451856336 825 825 825 825 0
11 20250512 183000 451856336 825 825 825 825 0
12 20250512 182900 451856336 825 825 825 825 0
13 20250512 182800 451856336 825 825 825 825 0
14 20250512 182700 451856336 825 825 825 825 0
15 20250512 182600 451856336 825 825 825 825 0
16 20250512 182500 451856336 825 825 825 825 0
17 20250512 182400 451856336 825 825 825 825 0
18 20250512 182300 451856336 825 825 825 825 0
19 20250512 182200 451856336 825 825 825 825 0
20 20250512 182100 451856336 825 825 825 825 0
21 20250512 182000 451856336 825 825 825 825 0
22 20250512 181900 451856336 825 825 825 825 0
23 20250512 181800 451856336 825 825 825 825 0
24 20250512 181700 451856336 825 825 825 825 0
25 20250512 181600 451856336 825 825 825 825 0
26 20250512 181500 451856336 825 825 825 825 0
27 20250512 181400 451856336 825 825 825 825 0
28 20250512 181300 451856336 825 825 825 825 0
29 20250512 181200 451856336 825 825 825 825 0
30 20250512 181100 451856336 825 825 825 825 0
31 20250512 181000 451856336 825 825 825 825 0
32 20250512 180900 451856336 825 825 825 825 10403
33 20250512 180800 451856336 825 825 825 825 0
34 20250512 180700 451856336 825 825 825 825 0
35 20250512 180600 451856336 825 825 825 825 0
36 20250512 180500 451856336 825 825 825 825 0
37 20250512 180400 451856336 825 825 825 825 0
38 20250512 180300 451856336 825 825 825 825 0
39 20250512 180200 451856336 825 825 825 825 0
40 20250512 180100 451856336 825 825 825 825 0
41 20250512 180000 451856336 825 825 825 825 0
42 20250512 175900 451856336 825 825 825 825 0
43 20250512 175800 451856336 825 825 825 825 0
44 20250512 175700 451856336 825 825 825 825 0
45 20250512 175600 451856336 825 825 825 825 0
46 20250512 175500 451856336 825 825 825 825 0
47 20250512 175400 451856336 825 825 825 825 0
48 20250512 175300 451856336 825 825 825 825 0
49 20250512 175200 451856336 825 825 825 825 0
50 20250512 175100 451856336 825 825 825 825 0
51 20250512 175000 451856336 825 825 825 825 0
52 20250512 174900 451856336 825 825 825 825 0
53 20250512 174800 451856336 825 825 825 825 0
54 20250512 174700 451856336 825 825 825 825 0
55 20250512 174600 451856336 825 825 825 825 0
56 20250512 174500 451856336 825 825 825 825 0
57 20250512 174400 451856336 825 825 825 825 0
58 20250512 174300 451856336 825 825 825 825 0
59 20250512 174200 451856336 825 825 825 825 0
60 20250512 174100 451856336 825 825 825 825 0
61 20250512 174000 451856336 825 825 825 825 0
62 20250512 173900 451856336 825 825 825 825 10403
63 20250512 173800 451856336 825 825 825 825 0
64 20250512 173700 451856336 825 825 825 825 0
65 20250512 173600 451856336 825 825 825 825 0
66 20250512 173500 451856336 825 825 825 825 0
67 20250512 173400 451856336 825 825 825 825 0
68 20250512 173300 451856336 825 825 825 825 0
69 20250512 173200 451856336 825 825 825 825 0
70 20250512 173100 451856336 825 825 825 825 0
71 20250512 173000 451856336 825 825 825 825 0
72 20250512 172900 451856336 825 825 825 825 0
73 20250512 172800 451856336 825 825 825 825 0
74 20250512 172700 451856336 825 825 825 825 0
75 20250512 172600 451856336 825 825 825 825 0
76 20250512 172500 451856336 825 825 825 825 0
77 20250512 172400 451856336 825 825 825 825 0
78 20250512 172300 451856336 825 825 825 825 0
79 20250512 172200 451856336 825 825 825 825 0
80 20250512 172100 451856336 825 825 825 825 0
81 20250512 172000 451856336 825 825 825 825 0
82 20250512 171900 451856336 825 825 825 825 0
83 20250512 171800 451856336 825 825 825 825 0
84 20250512 171700 451856336 825 825 825 825 0
85 20250512 171600 451856336 825 825 825 825 0
86 20250512 171500 451856336 825 825 825 825 0
87 20250512 171400 451856336 825 825 825 825 0
88 20250512 171300 451856336 825 825 825 825 0
89 20250512 171200 451856336 825 825 825 825 0
90 20250512 171100 451856336 825 825 825 825 0
91 20250512 171000 451856336 825 825 825 825 0
92 20250512 170900 451856336 825 825 825 825 10403
93 20250512 170800 451856336 825 825 825 825 0
94 20250512 170700 451856336 825 825 825 825 0
95 20250512 170600 451856336 825 825 825 825 0
96 20250512 170500 451856336 825 825 825 825 0
97 20250512 170400 451856336 825 825 825 825 0
98 20250512 170300 451856336 825 825 825 825 0
99 20250512 170200 451856336 825 825 825 825 0
100 20250512 170100 451856336 825 825 825 825 0
101 20250512 170000 451856336 825 825 825 825 0
102 20250512 165900 451856336 825 825 825 825 0
103 20250512 165800 451856336 825 825 825 825 0
104 20250512 165700 451856336 825 825 825 825 0
105 20250512 165600 451856336 825 825 825 825 0
106 20250512 165500 451856336 825 825 825 825 0
107 20250512 165400 451856336 825 825 825 825 0
108 20250512 165300 451856336 825 825 825 825 0
109 20250512 165200 451856336 825 825 825 825 0
110 20250512 165100 451856336 825 825 825 825 0
111 20250512 165000 451856336 825 825 825 825 0
112 20250512 164900 451856336 825 825 825 825 0
113 20250512 164800 451856336 825 825 825 825 0
114 20250512 164700 451856336 825 825 825 825 0
115 20250512 164600 451856336 825 825 825 825 0
116 20250512 164500 451856336 825 825 825 825 0
117 20250512 164400 451856336 825 825 825 825 0
118 20250512 164300 451856336 825 825 825 825 0
119 20250512 164200 451856336 825 825 825 825 0
120 20250512 164100 451856336 825 825 825 825 0
121 20250512 164000 451856336 825 825 825 825 0
122 20250512 163900 451856336 825 825 825 825 10403
123 20250512 163800 451856336 825 825 825 825 0
124 20250512 163700 451856336 825 825 825 825 0
125 20250512 163600 451856336 825 825 825 825 0
126 20250512 163500 451856336 825 825 825 825 0
127 20250512 163400 451856336 825 825 825 825 0
128 20250512 163300 451856336 825 825 825 825 0
129 20250512 163200 451856336 825 825 825 825 0
130 20250512 163100 451856336 825 825 825 825 0
131 20250512 163000 451856336 825 825 825 825 0
132 20250512 162900 451856336 825 825 825 825 0
133 20250512 162800 451856336 825 825 825 825 0
134 20250512 162700 451856336 825 825 825 825 0
135 20250512 162600 451856336 825 825 825 825 0
136 20250512 162500 451856336 825 825 825 825 0
137 20250512 162400 451856336 825 825 825 825 0
138 20250512 162300 451856336 825 825 825 825 0
139 20250512 162200 451856336 825 825 825 825 0
140 20250512 162100 451856336 825 825 825 825 0
141 20250512 162000 451856336 825 825 825 825 0
142 20250512 161900 451856336 825 825 825 825 0
143 20250512 161800 451856336 825 825 825 825 0
144 20250512 161700 451856336 825 825 825 825 0
145 20250512 161600 451856336 825 825 825 825 0
146 20250512 161500 451856336 825 825 825 825 0
147 20250512 161400 451856336 825 825 825 825 0
148 20250512 161300 451856336 825 825 825 825 0
149 20250512 161200 451856336 825 825 825 825 0
150 20250512 161100 451856336 825 825 825 825 0
151 20250512 161000 451856336 825 825 825 825 0
152 20250512 160900 451856336 825 825 825 825 10403
153 20250512 160800 451856336 825 825 825 825 0
154 20250512 160700 451856336 825 825 825 825 0
155 20250512 160600 451856336 825 825 825 825 0
156 20250512 160500 451856336 825 825 825 825 0
157 20250512 160400 451856336 825 825 825 825 0
158 20250512 160300 451856336 825 825 825 825 0
159 20250512 160200 451856336 825 825 825 825 0
160 20250512 160100 451856336 825 825 825 825 0
161 20250512 160000 451856336 825 825 825 825 0
162 20250512 155900 451856336 825 825 825 825 0
163 20250512 155800 451856336 825 825 825 825 0
164 20250512 155700 451856336 825 825 825 825 0
165 20250512 155600 451856336 825 825 825 825 0
166 20250512 155500 451856336 825 825 825 825 0
167 20250512 155400 451856336 825 825 825 825 0
168 20250512 155300 451856336 825 825 825 825 0
169 20250512 155200 451856336 825 825 825 825 0
170 20250512 155100 451856336 825 825 825 825 0
171 20250512 155000 451856336 825 825 825 825 0
172 20250512 154900 451856336 825 825 825 825 0
173 20250512 154800 451856336 825 825 825 825 0
174 20250512 154700 451856336 825 825 825 825 0
175 20250512 154600 451856336 825 825 825 825 0
176 20250512 154500 451856336 825 825 825 825 0
177 20250512 154400 451856336 825 825 825 825 0
178 20250512 154300 451856336 825 825 825 825 0
179 20250512 154200 451856336 825 825 825 825 0
180 20250512 154100 451856336 825 825 825 825 0
181 20250512 154000 451856336 825 825 825 825 0
182 20250512 153900 451856336 825 825 825 825 10403
183 20250512 153800 451856336 825 825 825 825 0
184 20250512 153700 451856336 825 825 825 825 0
185 20250512 153600 451856336 825 825 825 825 0
186 20250512 153500 451856336 825 825 825 825 0
187 20250512 153400 451856336 825 825 825 825 0
188 20250512 153300 451856336 825 825 825 825 0
189 20250512 153200 451856336 825 825 825 825 0
190 20250512 153100 451856336 825 825 825 825 0
191 20250512 153000 451856336 825 825 825 825 10403
192 20250512 152900 443273861 824 824 824 824 0
193 20250512 152800 443273861 824 824 824 824 0
194 20250512 152700 443273861 824 824 824 824 0
195 20250512 152600 443273861 824 824 824 824 0
196 20250512 152500 443273861 824 824 824 824 0
197 20250512 152400 443273861 824 824 824 824 0
198 20250512 152300 443273861 824 824 824 824 0
199 20250512 152200 443273861 824 824 824 824 0
200 20250512 152100 443273861 824 824 824 824 0
201 20250512 152000 443273861 824 824 824 824 0
202 20250512 151900 443273861 824 824 824 824 0
203 20250512 151800 443273861 824 826 826 824 100
204 20250512 151700 443191393 828 828 828 828 1811
205 20250512 151600 441691885 828 828 828 828 0
206 20250512 151500 441691885 828 828 828 828 0
207 20250512 151400 441691885 828 828 828 828 0
208 20250512 151300 441691885 828 828 828 828 30
209 20250512 151200 441667045 828 828 828 828 0
210 20250512 151100 441667045 828 828 828 828 0
211 20250512 151000 441667045 828 827 828 827 200
212 20250512 150900 441501448 828 828 828 828 0
213 20250512 150800 441501448 828 828 828 828 0
214 20250512 150700 441501448 828 828 828 828 206
215 20250512 150600 441330880 828 828 828 828 16
216 20250512 150500 441317632 828 828 828 828 1832
217 20250512 150400 439800736 828 828 828 828 76
218 20250512 150300 439737808 824 828 828 824 336
219 20250512 150200 439460400 828 828 828 828 1
220 20250512 150100 439459572 824 826 828 823 6654
221 20250512 150000 433962036 828 828 828 828 300
222 20250512 145900 433713636 828 828 828 828 0
223 20250512 145800 433713636 828 828 828 828 0
224 20250512 145700 433713636 828 828 828 828 0
225 20250512 145600 433713636 828 828 828 828 0
226 20250512 145500 433713636 828 828 828 828 0
227 20250512 145400 433713636 828 828 828 828 0
228 20250512 145300 433713636 828 824 828 824 1398
229 20250512 145200 432561680 824 824 824 824 3
230 20250512 145100 432559208 828 828 828 828 1
231 20250512 145000 432558380 825 825 825 825 0
232 20250512 144900 432558380 825 825 825 825 0
233 20250512 144800 432558380 825 825 825 825 0
234 20250512 144700 432558380 825 825 825 825 1000
235 20250512 144600 431733380 825 825 825 825 0
236 20250512 144500 431733380 825 825 825 825 0
237 20250512 144400 431733380 825 825 825 825 0
238 20250512 144300 431733380 825 825 825 825 0
239 20250512 144200 431733380 825 825 825 825 0
240 20250512 144100 431733380 825 825 825 825 0
241 20250512 144000 431733380 825 825 825 825 0
242 20250512 143900 431733380 825 825 825 825 1030
243 20250512 143800 430883630 826 826 826 826 0
244 20250512 143700 430883630 826 826 826 826 0
245 20250512 143600 430883630 826 826 826 826 286
246 20250512 143500 430647394 826 826 826 826 96
247 20250512 143400 430568098 824 826 826 824 9179
248 20250512 143300 422988537 827 827 827 827 0
249 20250512 143200 422988537 827 827 827 827 0
250 20250512 143100 422988537 827 827 827 827 5771
251 20250512 143000 418215920 827 827 827 827 12000
252 20250512 142900 408291920 827 827 827 827 1
253 20250512 142800 408291093 829 829 829 829 0
254 20250512 142700 408291093 829 829 829 829 0
255 20250512 142600 408291093 829 829 829 829 0
256 20250512 142500 408291093 829 829 829 829 100
257 20250512 142400 408208193 827 827 827 827 30
258 20250512 142300 408183383 829 829 829 829 0
259 20250512 142200 408183383 829 829 829 829 0
260 20250512 142100 408183383 829 828 829 828 141
261 20250512 142000 408066615 828 828 828 828 0
262 20250512 141900 408066615 828 828 828 828 0
263 20250512 141800 408066615 828 828 828 828 1209
264 20250512 141700 407065563 829 829 829 829 194
265 20250512 141600 406904737 829 829 829 829 0
266 20250512 141500 406904737 829 829 829 829 10
267 20250512 141400 406896447 829 829 829 829 1000
268 20250512 141300 406067447 829 829 829 829 11753
269 20250512 141200 396324210 829 829 829 829 67
270 20250512 141100 396268667 829 829 829 829 3000
271 20250512 141000 393781667 829 830 830 829 2360
272 20250512 140900 391824867 830 830 830 830 0
273 20250512 140800 391824867 830 830 830 830 0
274 20250512 140700 391824867 830 829 830 829 130
275 20250512 140600 391717067 830 830 830 830 0
276 20250512 140500 391717067 830 830 830 830 0
277 20250512 140400 391717067 830 830 830 830 223
278 20250512 140300 391531977 829 829 829 829 28
279 20250512 140200 391508765 829 829 829 829 1226
280 20250512 140100 390492411 829 829 829 829 0
281 20250512 140000 390492411 829 829 829 829 0
282 20250512 135900 390492411 829 829 829 829 30
283 20250512 135800 390467541 830 830 830 830 0
284 20250512 135700 390467541 830 830 830 830 19
285 20250512 135600 390451771 830 830 830 829 4102
286 20250512 135500 387048068 830 830 830 830 467
287 20250512 135400 386660458 830 830 830 830 0
288 20250512 135300 386660458 830 830 830 830 2500
289 20250512 135200 384585458 831 831 831 831 0
290 20250512 135100 384585458 831 831 831 831 0
291 20250512 135000 384585458 831 831 831 831 45
292 20250512 134900 384548063 831 831 831 831 55
293 20250512 134800 384502358 830 830 830 830 2050
294 20250512 134700 382800858 832 830 832 830 77
295 20250512 134600 382736871 831 831 831 831 75
296 20250512 134500 382674546 831 831 831 831 0
297 20250512 134400 382674546 831 831 831 831 0
298 20250512 134300 382674546 831 831 831 831 5100
299 20250512 134200 378436446 830 830 830 830 1069
300 20250512 134100 377549176 829 829 829 829 0
301 20250512 134000 377549176 829 829 829 829 234
302 20250512 133900 377355190 828 828 828 828 0
303 20250512 133800 377355190 828 832 832 828 25021
304 20250512 133700 356607329 832 831 833 831 9017
305 20250512 133600 349107214 830 830 830 830 0
306 20250512 133500 349107214 830 830 830 830 71
307 20250512 133400 349048284 830 830 830 830 0
308 20250512 133300 349048284 830 829 830 827 15180
309 20250512 133200 336455073 829 829 829 829 1111
310 20250512 133100 335534054 829 829 829 829 3151
311 20250512 133000 332921875 829 828 829 828 700
312 20250512 132900 332341594 826 826 826 826 0
313 20250512 132800 332341594 826 828 828 826 2981
314 20250512 132700 329877326 828 825 828 825 21019
315 20250512 132600 312509594 826 826 826 826 0
316 20250512 132500 312509594 826 826 826 826 499
317 20250512 132400 312097420 828 828 828 828 0
318 20250512 132300 312097420 828 828 828 828 0
319 20250512 132200 312097420 828 828 828 828 1000
320 20250512 132100 311269420 828 827 828 827 2001
321 20250512 132000 309614121 822 822 822 822 0
322 20250512 131900 309614121 822 822 822 822 0
323 20250512 131800 309614121 822 822 822 822 0
324 20250512 131700 309614121 822 822 822 822 0
325 20250512 131600 309614121 822 822 822 822 90
326 20250512 131500 309540141 827 827 827 827 231
327 20250512 131400 309349104 827 826 827 826 483
328 20250512 131300 308949683 827 827 827 827 0
329 20250512 131200 308949683 827 827 827 827 0
330 20250512 131100 308949683 827 827 827 827 1
331 20250512 131000 308948856 823 823 823 823 312
332 20250512 130900 308692080 823 826 827 823 8999
333 20250512 130800 301258229 826 826 826 826 0
334 20250512 130700 301258229 826 826 826 826 0
335 20250512 130600 301258229 826 826 826 826 0
336 20250512 130500 301258229 826 826 826 826 0
337 20250512 130400 301258229 826 826 826 826 1
338 20250512 130300 301257403 826 826 826 826 0
339 20250512 130200 301257403 826 826 826 826 0
340 20250512 130100 301257403 826 826 826 826 0
341 20250512 130000 301257403 826 826 826 826 0
342 20250512 125900 301257403 826 826 826 826 0
343 20250512 125800 301257403 826 826 826 826 0
344 20250512 125700 301257403 826 826 826 826 0
345 20250512 125600 301257403 826 826 826 826 128
346 20250512 125500 301151675 821 821 821 821 0
347 20250512 125400 301151675 821 823 823 821 122
348 20250512 125300 301051411 827 824 827 823 311
349 20250512 125200 300795151 827 827 827 827 0
350 20250512 125100 300795151 827 827 827 827 0
351 20250512 125000 300795151 827 827 827 827 0
352 20250512 124900 300795151 827 827 827 827 121
353 20250512 124800 300695084 824 824 824 824 1993
354 20250512 124700 299052852 824 824 824 824 0
355 20250512 124600 299052852 824 826 826 824 3059
356 20250512 124500 296530193 825 825 825 825 1320
357 20250512 124400 295441193 825 825 825 825 207
358 20250512 124300 295270418 825 825 825 825 8
359 20250512 124200 295263818 823 823 823 823 0
360 20250512 124100 295263818 823 823 823 823 84
361 20250512 124000 295194686 823 823 823 823 0
362 20250512 123900 295194686 823 823 823 823 18
363 20250512 123800 295179872 823 825 825 823 358
364 20250512 123700 294884754 825 825 825 825 0
365 20250512 123600 294884754 825 825 825 825 9
366 20250512 123500 294877329 824 825 825 824 650
367 20250512 123400 294341579 824 824 824 824 0
368 20250512 123300 294341579 824 824 824 824 50
369 20250512 123200 294300379 824 824 824 824 20
370 20250512 123100 294283899 824 824 824 824 0
371 20250512 123000 294283899 824 824 824 824 0
372 20250512 122900 294283899 824 824 824 824 1039
373 20250512 122800 293427763 824 824 824 824 261
374 20250512 122700 293212699 822 822 822 822 2
375 20250512 122600 293211055 822 822 822 822 0
376 20250512 122500 293211055 822 822 822 822 0
377 20250512 122400 293211055 822 822 822 822 0
378 20250512 122300 293211055 822 822 822 822 0
379 20250512 122200 293211055 822 822 822 822 10
380 20250512 122100 293202835 821 824 824 821 2946
381 20250512 122000 290779061 823 823 823 823 0
382 20250512 121900 290779061 823 823 823 823 0
383 20250512 121800 290779061 823 823 823 823 0
384 20250512 121700 290779061 823 823 823 823 9
385 20250512 121600 290771654 823 823 823 823 0
386 20250512 121500 290771654 823 823 823 823 0
387 20250512 121400 290771654 823 825 825 823 168
388 20250512 121300 290633230 827 827 827 827 0
389 20250512 121200 290633230 827 827 827 827 0
390 20250512 121100 290633230 827 827 827 827 0
391 20250512 121000 290633230 827 827 827 827 2000
392 20250512 120900 288979230 827 827 827 827 0
393 20250512 120800 288979230 827 827 827 827 0
394 20250512 120700 288979230 827 827 827 827 0
395 20250512 120600 288979230 827 827 827 827 0
396 20250512 120500 288979230 827 827 827 827 0
397 20250512 120400 288979230 827 827 827 827 0
398 20250512 120300 288979230 827 827 827 827 0
399 20250512 120200 288979230 827 827 827 827 0
400 20250512 120100 288979230 827 827 827 827 1000
401 20250512 120000 288152230 827 827 827 827 0
402 20250512 115900 288152230 827 827 827 827 0
403 20250512 115800 288152230 827 827 827 827 0
404 20250512 115700 288152230 827 827 827 827 0
405 20250512 115600 288152230 827 827 827 827 0
406 20250512 115500 288152230 827 827 827 827 0
407 20250512 115400 288152230 827 827 827 827 0
408 20250512 115300 288152230 827 827 827 827 0
409 20250512 115200 288152230 827 827 827 827 0
410 20250512 115100 288152230 827 827 827 827 0
411 20250512 115000 288152230 827 827 827 827 0
412 20250512 114900 288152230 827 823 827 823 4792
413 20250512 114800 284208410 828 828 828 828 0
414 20250512 114700 284208410 828 828 828 828 0
415 20250512 114600 284208410 828 828 828 828 1
416 20250512 114500 284207582 821 821 821 821 2000
417 20250512 114400 282565582 822 822 822 822 0
418 20250512 114300 282565582 822 822 822 822 100
419 20250512 114200 282483382 822 822 822 822 20
420 20250512 114100 282466942 822 822 822 822 0
421 20250512 114000 282466942 822 822 822 822 0
422 20250512 113900 282466942 822 828 828 822 5785
423 20250512 113800 277677868 828 828 828 828 7674
424 20250512 113700 271323796 828 828 828 828 1050
425 20250512 113600 270454396 828 828 828 828 1000
426 20250512 113500 269626396 828 828 828 828 4050
427 20250512 113400 266272996 828 828 828 828 2001
428 20250512 113300 264616168 828 828 828 828 2
429 20250512 113200 264614512 828 829 829 828 7025
430 20250512 113100 258792787 829 829 829 829 27
431 20250512 113000 258770404 828 828 828 828 2000
432 20250512 112900 257114404 828 827 828 827 5052
433 20250512 112800 252931403 827 827 827 827 0
434 20250512 112700 252931403 827 827 827 827 125
435 20250512 112600 252828028 828 828 828 828 0
436 20250512 112500 252828028 828 828 828 828 1
437 20250512 112400 252827200 824 824 827 824 3198
438 20250512 112300 250183080 824 824 824 824 3
439 20250512 112200 250180608 827 827 827 827 0
440 20250512 112100 250180608 827 827 827 827 0
441 20250512 112000 250180608 827 827 827 827 246
442 20250512 111900 249977166 825 826 826 825 1500
443 20250512 111800 248739166 826 826 826 826 0
444 20250512 111700 248739166 826 827 827 826 250
445 20250512 111600 248532566 828 828 828 828 0
446 20250512 111500 248532566 828 829 830 826 2606
447 20250512 111400 246374586 830 824 830 823 4473
448 20250512 111300 242671327 825 825 825 825 1349
449 20250512 111200 241558402 825 829 829 825 313
450 20250512 111100 241299221 829 827 829 822 5151
451 20250512 111000 237033795 828 827 828 823 2233
452 20250512 110900 235185730 828 826 828 826 1078
453 20250512 110800 234293308 826 821 826 821 1829
454 20250512 110700 232783144 820 818 820 818 2159
455 20250512 110600 231016480 819 819 819 818 703
456 20250512 110500 230440783 820 820 820 820 0
457 20250512 110400 230440783 820 820 820 820 1
458 20250512 110300 230439963 820 820 820 820 455
459 20250512 110200 230066863 821 821 821 821 0
460 20250512 110100 230066863 821 821 821 821 632
461 20250512 110000 229547991 820 820 820 820 259
462 20250512 105900 229335611 820 820 820 820 0
463 20250512 105800 229335611 820 820 820 820 442
464 20250512 105700 228973171 820 820 820 820 0
465 20250512 105600 228973171 820 820 820 820 0
466 20250512 105500 228973171 820 820 820 820 0
467 20250512 105400 228973171 820 820 820 820 0
468 20250512 105300 228973171 820 821 821 815 523
469 20250512 105200 228544445 821 821 821 821 828
470 20250512 105100 227864657 817 817 817 817 0
471 20250512 105000 227864657 817 817 817 817 0
472 20250512 104900 227864657 817 821 821 817 477
473 20250512 104800 227473448 821 822 822 821 30558
474 20250512 104700 202356127 821 821 821 821 7
475 20250512 104600 202350380 822 822 822 822 202
476 20250512 104500 202184336 822 827 828 821 7485
477 20250512 104400 196017251 827 826 827 826 1010
478 20250512 104300 195181991 825 827 827 825 4003
479 20250512 104200 191871536 827 827 827 827 3267
480 20250512 104100 189169727 828 827 828 827 2224
481 20250512 104000 187330475 827 827 827 827 5193
482 20250512 103900 183035864 825 825 825 825 10
483 20250512 103800 183027614 825 825 825 825 9
484 20250512 103700 183020189 825 825 825 825 1320
485 20250512 103600 181931189 823 823 823 823 0
486 20250512 103500 181931189 823 823 823 823 0
487 20250512 103400 181931189 823 823 823 823 0
488 20250512 103300 181931189 823 823 823 823 0
489 20250512 103200 181931189 823 823 823 823 0
490 20250512 103100 181931189 823 823 823 823 0
491 20250512 103000 181931189 823 823 823 823 2
492 20250512 102900 181929543 823 823 823 823 1100
493 20250512 102800 181024243 824 824 824 824 2
494 20250512 102700 181022595 824 824 824 824 524
495 20250512 102600 180590819 825 826 826 825 1160
496 20250512 102500 179632661 826 826 826 826 649
497 20250512 102400 179096587 826 826 826 826 176
498 20250512 102300 178951211 821 821 821 821 0
499 20250512 102200 178951211 821 827 827 821 204
500 20250512 102100 178782509 826 826 826 826 1508
501 20250512 102000 177536901 823 821 823 821 8032
502 20250512 101900 170927099 816 821 821 816 27
503 20250512 101800 170905002 821 821 821 821 0
504 20250512 101700 170905002 821 822 823 813 2149
505 20250512 101600 169151238 823 820 823 820 2239
506 20250512 101500 167315031 820 820 820 820 6
507 20250512 101400 167310111 818 817 818 817 787
508 20250512 101300 166667014 816 815 816 815 1510
509 20250512 101200 165435354 809 809 809 809 0
510 20250512 101100 165435354 809 816 816 809 300
511 20250512 101000 165191871 817 820 822 817 3623
512 20250512 100900 162225105 820 823 823 820 338
513 20250512 100800 161947039 824 827 828 824 2914
514 20250512 100700 159540957 828 832 832 828 1528
515 20250512 100600 158269760 831 832 833 831 3
516 20250512 100500 158267264 833 832 833 832 201
517 20250512 100400 158100031 833 827 833 825 7172
518 20250512 100300 152166983 827 824 834 824 32476
519 20250512 100200 125241795 820 822 825 819 5324
520 20250512 100100 120854441 822 809 822 809 16901
521 20250512 100000 107025742 809 809 809 809 200
522 20250512 095900 106863942 813 813 813 813 1
523 20250512 095800 106863129 810 810 810 810 0
524 20250512 095700 106863129 810 812 812 810 6134
525 20250512 095600 101892432 812 810 817 810 1978
526 20250512 095500 100284346 816 813 816 810 641
527 20250512 095400 99764658 813 814 814 813 293
528 20250512 095300 99526448 819 814 820 814 15111
529 20250512 095200 87160884 814 814 814 813 53
530 20250512 095100 87117743 815 810 815 810 7059
531 20250512 095000 81377023 810 809 812 809 9835
532 20250512 094900 73409434 809 809 809 809 256
533 20250512 094800 73202330 808 807 808 807 2491
534 20250512 094700 71189771 800 807 809 800 2489
535 20250512 094600 69190120 809 809 809 809 0
536 20250512 094500 69190120 809 809 809 809 0
537 20250512 094400 69190120 809 809 809 809 200
538 20250512 094300 69028320 809 808 809 808 520
539 20250512 094200 68607660 808 805 808 805 683
540 20250512 094100 68057260 805 805 805 805 243
541 20250512 094000 67861645 797 805 805 797 48
542 20250512 093900 67823294 805 810 810 805 39
543 20250512 093800 67791874 814 800 814 800 9606
544 20250512 093700 60093340 795 800 800 795 4952
545 20250512 093600 56135789 797 794 797 794 6015
546 20250512 093500 51342755 794 793 794 793 1152
547 20250512 093400 50429216 788 794 794 788 201
548 20250512 093300 50270468 794 794 797 786 5039
549 20250512 093200 46301019 794 792 794 792 2074
550 20250512 093100 44656307 787 787 787 787 0
551 20250512 093000 44656307 787 789 789 787 2000
552 20250512 092900 43081763 793 793 793 793 0
553 20250512 092800 43081763 793 793 793 793 0
554 20250512 092700 43081763 793 793 793 793 0
555 20250512 092600 43081763 793 793 793 793 1300
556 20250512 092500 42050863 793 793 793 789 4
557 20250512 092400 42047699 786 786 786 786 0
558 20250512 092300 42047699 786 791 791 786 5422
559 20250512 092200 37779272 785 790 790 785 7473
560 20250512 092100 31898124 793 790 793 790 1346
561 20250512 092000 30833778 790 793 793 787 10096
562 20250512 091900 22856984 795 795 795 795 2710
563 20250512 091800 20702534 795 795 795 795 10
564 20250512 091700 20694584 795 795 795 795 500
565 20250512 091600 20297084 795 795 795 795 5001
566 20250512 091500 16321289 797 797 797 797 5
567 20250512 091400 16317304 797 797 797 797 90
568 20250512 091300 16245574 797 797 797 797 1
569 20250512 091200 16244777 791 792 792 791 1505
570 20250512 091100 15053624 797 797 797 797 213
571 20250512 091000 14883863 797 797 797 797 60
572 20250512 090900 14836043 797 796 797 791 1595
573 20250512 090800 13569998 796 796 796 796 1
574 20250512 090700 13569202 790 791 791 790 3000
575 20250512 090600 11198992 790 790 790 790 7059
576 20250512 090500 5622382 790 797 797 790 4187
577 20250512 090400 2306704 800 798 800 798 325
578 20250512 090300 2047134 799 800 800 798 393
579 20250512 090200 1732928 800 800 800 794 27
580 20250512 090100 1711344 800 799 800 799 101
581 20250512 090000 1630545 795 795 795 795 2051