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
010580/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183900,57441202,1209,1209,1209,1209,1333
20250512,183800,57441202,1209,1209,1209,1209,0
20250512,183700,57441202,1209,1209,1209,1209,0
20250512,183600,57441202,1209,1209,1209,1209,0
20250512,183500,57441202,1209,1209,1209,1209,0
20250512,183400,57441202,1209,1209,1209,1209,0
20250512,183300,57441202,1209,1209,1209,1209,0
20250512,183200,57441202,1209,1209,1209,1209,0
20250512,183100,57441202,1209,1209,1209,1209,0
20250512,183000,57441202,1209,1209,1209,1209,0
20250512,182900,57441202,1209,1209,1209,1209,0
20250512,182800,57441202,1209,1209,1209,1209,0
20250512,182700,57441202,1209,1209,1209,1209,0
20250512,182600,57441202,1209,1209,1209,1209,0
20250512,182500,57441202,1209,1209,1209,1209,0
20250512,182400,57441202,1209,1209,1209,1209,0
20250512,182300,57441202,1209,1209,1209,1209,0
20250512,182200,57441202,1209,1209,1209,1209,0
20250512,182100,57441202,1209,1209,1209,1209,0
20250512,182000,57441202,1209,1209,1209,1209,0
20250512,181900,57441202,1209,1209,1209,1209,0
20250512,181800,57441202,1209,1209,1209,1209,0
20250512,181700,57441202,1209,1209,1209,1209,0
20250512,181600,57441202,1209,1209,1209,1209,0
20250512,181500,57441202,1209,1209,1209,1209,0
20250512,181400,57441202,1209,1209,1209,1209,0
20250512,181300,57441202,1209,1209,1209,1209,0
20250512,181200,57441202,1209,1209,1209,1209,0
20250512,181100,57441202,1209,1209,1209,1209,0
20250512,181000,57441202,1209,1209,1209,1209,0
20250512,180900,57441202,1209,1209,1209,1209,1333
20250512,180800,57441202,1209,1209,1209,1209,0
20250512,180700,57441202,1209,1209,1209,1209,0
20250512,180600,57441202,1209,1209,1209,1209,0
20250512,180500,57441202,1209,1209,1209,1209,0
20250512,180400,57441202,1209,1209,1209,1209,0
20250512,180300,57441202,1209,1209,1209,1209,0
20250512,180200,57441202,1209,1209,1209,1209,0
20250512,180100,57441202,1209,1209,1209,1209,0
20250512,180000,57441202,1209,1209,1209,1209,0
20250512,175900,57441202,1209,1209,1209,1209,0
20250512,175800,57441202,1209,1209,1209,1209,0
20250512,175700,57441202,1209,1209,1209,1209,0
20250512,175600,57441202,1209,1209,1209,1209,0
20250512,175500,57441202,1209,1209,1209,1209,0
20250512,175400,57441202,1209,1209,1209,1209,0
20250512,175300,57441202,1209,1209,1209,1209,0
20250512,175200,57441202,1209,1209,1209,1209,0
20250512,175100,57441202,1209,1209,1209,1209,0
20250512,175000,57441202,1209,1209,1209,1209,0
20250512,174900,57441202,1209,1209,1209,1209,0
20250512,174800,57441202,1209,1209,1209,1209,0
20250512,174700,57441202,1209,1209,1209,1209,0
20250512,174600,57441202,1209,1209,1209,1209,0
20250512,174500,57441202,1209,1209,1209,1209,0
20250512,174400,57441202,1209,1209,1209,1209,0
20250512,174300,57441202,1209,1209,1209,1209,0
20250512,174200,57441202,1209,1209,1209,1209,0
20250512,174100,57441202,1209,1209,1209,1209,0
20250512,174000,57441202,1209,1209,1209,1209,0
20250512,173900,57441202,1209,1209,1209,1209,1333
20250512,173800,57441202,1209,1209,1209,1209,0
20250512,173700,57441202,1209,1209,1209,1209,0
20250512,173600,57441202,1209,1209,1209,1209,0
20250512,173500,57441202,1209,1209,1209,1209,0
20250512,173400,57441202,1209,1209,1209,1209,0
20250512,173300,57441202,1209,1209,1209,1209,0
20250512,173200,57441202,1209,1209,1209,1209,0
20250512,173100,57441202,1209,1209,1209,1209,0
20250512,173000,57441202,1209,1209,1209,1209,0
20250512,172900,57441202,1209,1209,1209,1209,0
20250512,172800,57441202,1209,1209,1209,1209,0
20250512,172700,57441202,1209,1209,1209,1209,0
20250512,172600,57441202,1209,1209,1209,1209,0
20250512,172500,57441202,1209,1209,1209,1209,0
20250512,172400,57441202,1209,1209,1209,1209,0
20250512,172300,57441202,1209,1209,1209,1209,0
20250512,172200,57441202,1209,1209,1209,1209,0
20250512,172100,57441202,1209,1209,1209,1209,0
20250512,172000,57441202,1209,1209,1209,1209,0
20250512,171900,57441202,1209,1209,1209,1209,0
20250512,171800,57441202,1209,1209,1209,1209,0
20250512,171700,57441202,1209,1209,1209,1209,0
20250512,171600,57441202,1209,1209,1209,1209,0
20250512,171500,57441202,1209,1209,1209,1209,0
20250512,171400,57441202,1209,1209,1209,1209,0
20250512,171300,57441202,1209,1209,1209,1209,0
20250512,171200,57441202,1209,1209,1209,1209,0
20250512,171100,57441202,1209,1209,1209,1209,0
20250512,171000,57441202,1209,1209,1209,1209,0
20250512,170900,57441202,1209,1209,1209,1209,1333
20250512,170800,57441202,1209,1209,1209,1209,0
20250512,170700,57441202,1209,1209,1209,1209,0
20250512,170600,57441202,1209,1209,1209,1209,0
20250512,170500,57441202,1209,1209,1209,1209,0
20250512,170400,57441202,1209,1209,1209,1209,0
20250512,170300,57441202,1209,1209,1209,1209,0
20250512,170200,57441202,1209,1209,1209,1209,0
20250512,170100,57441202,1209,1209,1209,1209,0
20250512,170000,57441202,1209,1209,1209,1209,0
20250512,165900,57441202,1209,1209,1209,1209,0
20250512,165800,57441202,1209,1209,1209,1209,0
20250512,165700,57441202,1209,1209,1209,1209,0
20250512,165600,57441202,1209,1209,1209,1209,0
20250512,165500,57441202,1209,1209,1209,1209,0
20250512,165400,57441202,1209,1209,1209,1209,0
20250512,165300,57441202,1209,1209,1209,1209,0
20250512,165200,57441202,1209,1209,1209,1209,0
20250512,165100,57441202,1209,1209,1209,1209,0
20250512,165000,57441202,1209,1209,1209,1209,0
20250512,164900,57441202,1209,1209,1209,1209,0
20250512,164800,57441202,1209,1209,1209,1209,0
20250512,164700,57441202,1209,1209,1209,1209,0
20250512,164600,57441202,1209,1209,1209,1209,0
20250512,164500,57441202,1209,1209,1209,1209,0
20250512,164400,57441202,1209,1209,1209,1209,0
20250512,164300,57441202,1209,1209,1209,1209,0
20250512,164200,57441202,1209,1209,1209,1209,0
20250512,164100,57441202,1209,1209,1209,1209,0
20250512,164000,57441202,1209,1209,1209,1209,0
20250512,163900,57441202,1209,1209,1209,1209,1333
20250512,163800,57441202,1209,1209,1209,1209,0
20250512,163700,57441202,1209,1209,1209,1209,0
20250512,163600,57441202,1209,1209,1209,1209,0
20250512,163500,57441202,1209,1209,1209,1209,0
20250512,163400,57441202,1209,1209,1209,1209,0
20250512,163300,57441202,1209,1209,1209,1209,0
20250512,163200,57441202,1209,1209,1209,1209,0
20250512,163100,57441202,1209,1209,1209,1209,0
20250512,163000,57441202,1209,1209,1209,1209,0
20250512,162900,57441202,1209,1209,1209,1209,0
20250512,162800,57441202,1209,1209,1209,1209,0
20250512,162700,57441202,1209,1209,1209,1209,0
20250512,162600,57441202,1209,1209,1209,1209,0
20250512,162500,57441202,1209,1209,1209,1209,0
20250512,162400,57441202,1209,1209,1209,1209,0
20250512,162300,57441202,1209,1209,1209,1209,0
20250512,162200,57441202,1209,1209,1209,1209,0
20250512,162100,57441202,1209,1209,1209,1209,0
20250512,162000,57441202,1209,1209,1209,1209,0
20250512,161900,57441202,1209,1209,1209,1209,0
20250512,161800,57441202,1209,1209,1209,1209,0
20250512,161700,57441202,1209,1209,1209,1209,0
20250512,161600,57441202,1209,1209,1209,1209,0
20250512,161500,57441202,1209,1209,1209,1209,0
20250512,161400,57441202,1209,1209,1209,1209,0
20250512,161300,57441202,1209,1209,1209,1209,0
20250512,161200,57441202,1209,1209,1209,1209,0
20250512,161100,57441202,1209,1209,1209,1209,0
20250512,161000,57441202,1209,1209,1209,1209,0
20250512,160900,57441202,1209,1209,1209,1209,1333
20250512,160800,57441202,1209,1209,1209,1209,0
20250512,160700,57441202,1209,1209,1209,1209,0
20250512,160600,57441202,1209,1209,1209,1209,0
20250512,160500,57441202,1209,1209,1209,1209,0
20250512,160400,57441202,1209,1209,1209,1209,0
20250512,160300,57441202,1209,1209,1209,1209,0
20250512,160200,57441202,1209,1209,1209,1209,0
20250512,160100,57441202,1209,1209,1209,1209,0
20250512,160000,57441202,1209,1209,1209,1209,0
20250512,155900,57441202,1209,1209,1209,1209,0
20250512,155800,57441202,1209,1209,1209,1209,0
20250512,155700,57441202,1209,1209,1209,1209,0
20250512,155600,57441202,1209,1209,1209,1209,0
20250512,155500,57441202,1209,1209,1209,1209,0
20250512,155400,57441202,1209,1209,1209,1209,0
20250512,155300,57441202,1209,1209,1209,1209,0
20250512,155200,57441202,1209,1209,1209,1209,0
20250512,155100,57441202,1209,1209,1209,1209,0
20250512,155000,57441202,1209,1209,1209,1209,0
20250512,154900,57441202,1209,1209,1209,1209,0
20250512,154800,57441202,1209,1209,1209,1209,0
20250512,154700,57441202,1209,1209,1209,1209,0
20250512,154600,57441202,1209,1209,1209,1209,0
20250512,154500,57441202,1209,1209,1209,1209,0
20250512,154400,57441202,1209,1209,1209,1209,0
20250512,154300,57441202,1209,1209,1209,1209,0
20250512,154200,57441202,1209,1209,1209,1209,0
20250512,154100,57441202,1209,1209,1209,1209,0
20250512,154000,57441202,1209,1209,1209,1209,0
20250512,153900,57441202,1209,1209,1209,1209,1333
20250512,153800,57441202,1209,1209,1209,1209,0
20250512,153700,57441202,1209,1209,1209,1209,0
20250512,153600,57441202,1209,1209,1209,1209,0
20250512,153500,57441202,1209,1209,1209,1209,0
20250512,153400,57441202,1209,1209,1209,1209,0
20250512,153300,57441202,1209,1209,1209,1209,0
20250512,153200,57441202,1209,1209,1209,1209,0
20250512,153100,57441202,1209,1209,1209,1209,0
20250512,153000,57441202,1209,1209,1209,1209,1333
20250512,152900,55829605,1209,1209,1209,1209,0
20250512,152800,55829605,1209,1209,1209,1209,0
20250512,152700,55829605,1209,1209,1209,1209,0
20250512,152600,55829605,1209,1209,1209,1209,0
20250512,152500,55829605,1209,1209,1209,1209,0
20250512,152400,55829605,1209,1209,1209,1209,0
20250512,152300,55829605,1209,1209,1209,1209,0
20250512,152200,55829605,1209,1209,1209,1209,0
20250512,152100,55829605,1209,1209,1209,1209,0
20250512,152000,55829605,1209,1209,1209,1209,0
20250512,151900,55829605,1209,1201,1209,1201,1500
20250512,151800,54025860,1201,1201,1201,1201,0
20250512,151700,54025860,1201,1201,1201,1201,0
20250512,151600,54025860,1201,1201,1201,1201,0
20250512,151500,54025860,1201,1201,1201,1201,37
20250512,151400,53981423,1204,1204,1204,1204,0
20250512,151300,53981423,1204,1204,1204,1204,0
20250512,151200,53981423,1204,1204,1204,1204,0
20250512,151100,53981423,1204,1204,1204,1204,1
20250512,151000,53980219,1201,1201,1201,1201,0
20250512,150900,53980219,1201,1201,1201,1201,0
20250512,150800,53980219,1201,1201,1201,1201,0
20250512,150700,53980219,1201,1201,1201,1201,500
20250512,150600,53379719,1207,1207,1207,1207,0
20250512,150500,53379719,1207,1207,1207,1207,0
20250512,150400,53379719,1207,1207,1207,1207,0
20250512,150300,53379719,1207,1207,1207,1207,0
20250512,150200,53379719,1207,1207,1207,1207,0
20250512,150100,53379719,1207,1207,1207,1207,0
20250512,150000,53379719,1207,1207,1207,1207,0
20250512,145900,53379719,1207,1207,1207,1207,0
20250512,145800,53379719,1207,1207,1207,1207,0
20250512,145700,53379719,1207,1207,1207,1207,0
20250512,145600,53379719,1207,1207,1207,1207,0
20250512,145500,53379719,1207,1207,1207,1207,0
20250512,145400,53379719,1207,1207,1207,1207,0
20250512,145300,53379719,1207,1207,1207,1207,0
20250512,145200,53379719,1207,1207,1207,1207,0
20250512,145100,53379719,1207,1207,1207,1207,0
20250512,145000,53379719,1207,1207,1207,1207,0
20250512,144900,53379719,1207,1207,1207,1207,0
20250512,144800,53379719,1207,1207,1207,1207,0
20250512,144700,53379719,1207,1207,1207,1207,0
20250512,144600,53379719,1207,1207,1207,1207,0
20250512,144500,53379719,1207,1207,1207,1207,0
20250512,144400,53379719,1207,1207,1207,1207,0
20250512,144300,53379719,1207,1207,1207,1207,0
20250512,144200,53379719,1207,1207,1207,1207,0
20250512,144100,53379719,1207,1207,1207,1207,0
20250512,144000,53379719,1207,1207,1207,1207,0
20250512,143900,53379719,1207,1207,1207,1207,0
20250512,143800,53379719,1207,1207,1207,1207,0
20250512,143700,53379719,1207,1207,1207,1207,0
20250512,143600,53379719,1207,1207,1207,1207,0
20250512,143500,53379719,1207,1207,1207,1207,0
20250512,143400,53379719,1207,1207,1207,1207,0
20250512,143300,53379719,1207,1207,1207,1207,0
20250512,143200,53379719,1207,1207,1207,1207,0
20250512,143100,53379719,1207,1207,1207,1207,0
20250512,143000,53379719,1207,1207,1207,1207,0
20250512,142900,53379719,1207,1207,1207,1207,0
20250512,142800,53379719,1207,1207,1207,1207,0
20250512,142700,53379719,1207,1207,1207,1207,0
20250512,142600,53379719,1207,1207,1207,1207,0
20250512,142500,53379719,1207,1207,1207,1207,0
20250512,142400,53379719,1207,1207,1207,1207,0
20250512,142300,53379719,1207,1207,1207,1207,0
20250512,142200,53379719,1207,1207,1207,1207,0
20250512,142100,53379719,1207,1200,1207,1200,1000
20250512,142000,52174866,1204,1204,1204,1204,0
20250512,141900,52174866,1204,1204,1204,1204,0
20250512,141800,52174866,1204,1190,1204,1190,1000
20250512,141700,50973972,1190,1190,1190,1190,1
20250512,141600,50972782,1188,1188,1188,1188,0
20250512,141500,50972782,1188,1188,1188,1188,0
20250512,141400,50972782,1188,1188,1188,1188,0
20250512,141300,50972782,1188,1189,1189,1188,366
20250512,141200,50537913,1190,1190,1190,1190,0
20250512,141100,50537913,1190,1190,1190,1190,525
20250512,141000,49913163,1194,1194,1194,1194,0
20250512,140900,49913163,1194,1194,1194,1194,0
20250512,140800,49913163,1194,1194,1194,1194,0
20250512,140700,49913163,1194,1194,1194,1194,0
20250512,140600,49913163,1194,1194,1194,1194,0
20250512,140500,49913163,1194,1194,1194,1194,0
20250512,140400,49913163,1194,1202,1202,1194,99
20250512,140300,49794949,1202,1193,1202,1193,1000
20250512,140200,48595246,1193,1193,1193,1192,1510
20250512,140100,46794744,1200,1200,1200,1200,0
20250512,140000,46794744,1200,1200,1200,1200,0
20250512,135900,46794744,1200,1200,1200,1200,0
20250512,135800,46794744,1200,1200,1200,1200,0
20250512,135700,46794744,1200,1200,1200,1200,0
20250512,135600,46794744,1200,1200,1200,1200,0
20250512,135500,46794744,1200,1200,1200,1200,0
20250512,135400,46794744,1200,1200,1200,1200,0
20250512,135300,46794744,1200,1200,1200,1200,0
20250512,135200,46794744,1200,1200,1200,1200,0
20250512,135100,46794744,1200,1200,1200,1200,0
20250512,135000,46794744,1200,1200,1200,1200,0
20250512,134900,46794744,1200,1200,1200,1200,0
20250512,134800,46794744,1200,1200,1200,1200,0
20250512,134700,46794744,1200,1200,1200,1200,0
20250512,134600,46794744,1200,1200,1200,1200,0
20250512,134500,46794744,1200,1200,1200,1200,0
20250512,134400,46794744,1200,1200,1200,1200,0
20250512,134300,46794744,1200,1195,1200,1195,1000
20250512,134200,45595605,1194,1194,1194,1194,28
20250512,134100,45562173,1199,1199,1199,1199,0
20250512,134000,45562173,1199,1199,1199,1199,0
20250512,133900,45562173,1199,1199,1199,1199,0
20250512,133800,45562173,1199,1199,1199,1199,0
20250512,133700,45562173,1199,1199,1199,1199,0
20250512,133600,45562173,1199,1199,1199,1199,0
20250512,133500,45562173,1199,1199,1199,1199,0
20250512,133400,45562173,1199,1199,1199,1199,0
20250512,133300,45562173,1199,1199,1199,1199,0
20250512,133200,45562173,1199,1199,1199,1199,0
20250512,133100,45562173,1199,1199,1199,1199,0
20250512,133000,45562173,1199,1199,1199,1199,0
20250512,132900,45562173,1199,1199,1199,1199,0
20250512,132800,45562173,1199,1199,1199,1199,0
20250512,132700,45562173,1199,1199,1199,1199,0
20250512,132600,45562173,1199,1199,1199,1199,0
20250512,132500,45562173,1199,1199,1199,1199,0
20250512,132400,45562173,1199,1199,1199,1199,0
20250512,132300,45562173,1199,1199,1199,1199,0
20250512,132200,45562173,1199,1199,1199,1199,0
20250512,132100,45562173,1199,1199,1199,1199,0
20250512,132000,45562173,1199,1199,1199,1199,0
20250512,131900,45562173,1199,1199,1199,1199,0
20250512,131800,45562173,1199,1199,1199,1199,0
20250512,131700,45562173,1199,1199,1199,1199,0
20250512,131600,45562173,1199,1199,1199,1199,0
20250512,131500,45562173,1199,1199,1199,1199,0
20250512,131400,45562173,1199,1199,1199,1199,0
20250512,131300,45562173,1199,1199,1199,1199,0
20250512,131200,45562173,1199,1199,1199,1199,0
20250512,131100,45562173,1199,1199,1199,1199,0
20250512,131000,45562173,1199,1199,1199,1199,0
20250512,130900,45562173,1199,1199,1199,1199,0
20250512,130800,45562173,1199,1199,1199,1199,0
20250512,130700,45562173,1199,1199,1199,1199,0
20250512,130600,45562173,1199,1199,1199,1199,0
20250512,130500,45562173,1199,1199,1199,1199,0
20250512,130400,45562173,1199,1199,1199,1199,0
20250512,130300,45562173,1199,1199,1199,1199,0
20250512,130200,45562173,1199,1199,1199,1199,0
20250512,130100,45562173,1199,1199,1199,1199,0
20250512,130000,45562173,1199,1199,1199,1199,0
20250512,125900,45562173,1199,1199,1199,1199,0
20250512,125800,45562173,1199,1199,1199,1199,0
20250512,125700,45562173,1199,1199,1199,1199,0
20250512,125600,45562173,1199,1199,1199,1199,0
20250512,125500,45562173,1199,1199,1199,1199,0
20250512,125400,45562173,1199,1199,1199,1199,0
20250512,125300,45562173,1199,1199,1199,1199,0
20250512,125200,45562173,1199,1199,1199,1199,0
20250512,125100,45562173,1199,1199,1199,1199,0
20250512,125000,45562173,1199,1199,1199,1199,0
20250512,124900,45562173,1199,1199,1199,1199,0
20250512,124800,45562173,1199,1199,1199,1199,0
20250512,124700,45562173,1199,1199,1199,1199,0
20250512,124600,45562173,1199,1199,1199,1199,0
20250512,124500,45562173,1199,1199,1199,1199,0
20250512,124400,45562173,1199,1199,1199,1199,0
20250512,124300,45562173,1199,1194,1199,1194,2000
20250512,124200,43172730,1195,1195,1195,1195,0
20250512,124100,43172730,1195,1195,1195,1195,0
20250512,124000,43172730,1195,1195,1195,1195,0
20250512,123900,43172730,1195,1190,1195,1190,7689
20250512,123800,34015188,1185,1185,1185,1185,0
20250512,123700,34015188,1185,1185,1185,1185,0
20250512,123600,34015188,1185,1185,1185,1185,0
20250512,123500,34015188,1185,1185,1185,1185,0
20250512,123400,34015188,1185,1185,1185,1185,0
20250512,123300,34015188,1185,1185,1185,1185,0
20250512,123200,34015188,1185,1189,1189,1185,2000
20250512,123100,31644860,1190,1190,1190,1190,0
20250512,123000,31644860,1190,1190,1190,1190,2000
20250512,122900,29264860,1190,1190,1190,1190,0
20250512,122800,29264860,1190,1190,1190,1190,1253
20250512,122700,27773790,1190,1190,1190,1190,2000
20250512,122600,25393790,1193,1193,1193,1193,0
20250512,122500,25393790,1193,1193,1193,1193,0
20250512,122400,25393790,1193,1193,1193,1193,0
20250512,122300,25393790,1193,1193,1193,1193,0
20250512,122200,25393790,1193,1193,1193,1193,0
20250512,122100,25393790,1193,1193,1193,1193,0
20250512,122000,25393790,1193,1193,1193,1193,0
20250512,121900,25393790,1193,1193,1193,1193,0
20250512,121800,25393790,1193,1193,1193,1193,0
20250512,121700,25393790,1193,1193,1193,1193,0
20250512,121600,25393790,1193,1193,1193,1193,0
20250512,121500,25393790,1193,1193,1193,1193,1
20250512,121400,25392597,1190,1190,1190,1190,0
20250512,121300,25392597,1190,1190,1190,1190,0
20250512,121200,25392597,1190,1190,1190,1190,0
20250512,121100,25392597,1190,1190,1190,1190,0
20250512,121000,25392597,1190,1190,1190,1190,0
20250512,120900,25392597,1190,1190,1190,1190,0
20250512,120800,25392597,1190,1190,1190,1190,0
20250512,120700,25392597,1190,1190,1190,1190,0
20250512,120600,25392597,1190,1192,1192,1190,104
20250512,120500,25268832,1193,1193,1193,1193,0
20250512,120400,25268832,1193,1193,1193,1193,0
20250512,120300,25268832,1193,1194,1194,1193,217
20250512,120200,25009935,1194,1194,1194,1194,335
20250512,120100,24609945,1195,1195,1195,1195,37
20250512,120000,24565730,1196,1196,1196,1196,0
20250512,115900,24565730,1196,1196,1196,1196,15
20250512,115800,24547790,1196,1197,1197,1196,971
20250512,115700,23386344,1200,1200,1200,1200,0
20250512,115600,23386344,1200,1200,1200,1200,0
20250512,115500,23386344,1200,1200,1200,1200,0
20250512,115400,23386344,1200,1200,1200,1200,0
20250512,115300,23386344,1200,1200,1200,1200,0
20250512,115200,23386344,1200,1200,1200,1200,0
20250512,115100,23386344,1200,1200,1200,1200,0
20250512,115000,23386344,1200,1200,1200,1200,0
20250512,114900,23386344,1200,1200,1200,1200,0
20250512,114800,23386344,1200,1200,1200,1200,0
20250512,114700,23386344,1200,1200,1200,1200,0
20250512,114600,23386344,1200,1200,1200,1200,0
20250512,114500,23386344,1200,1200,1200,1200,0
20250512,114400,23386344,1200,1200,1200,1200,0
20250512,114300,23386344,1200,1199,1200,1199,408
20250512,114200,22897151,1201,1201,1201,1201,0
20250512,114100,22897151,1201,1201,1201,1201,0
20250512,114000,22897151,1201,1201,1201,1201,0
20250512,113900,22897151,1201,1201,1201,1201,0
20250512,113800,22897151,1201,1201,1201,1201,0
20250512,113700,22897151,1201,1201,1201,1201,0
20250512,113600,22897151,1201,1201,1201,1201,0
20250512,113500,22897151,1201,1201,1201,1201,0
20250512,113400,22897151,1201,1201,1201,1201,0
20250512,113300,22897151,1201,1201,1201,1201,0
20250512,113200,22897151,1201,1201,1201,1201,0
20250512,113100,22897151,1201,1201,1201,1201,0
20250512,113000,22897151,1201,1201,1201,1201,0
20250512,112900,22897151,1201,1201,1201,1201,0
20250512,112800,22897151,1201,1201,1201,1201,0
20250512,112700,22897151,1201,1201,1201,1201,0
20250512,112600,22897151,1201,1201,1201,1201,0
20250512,112500,22897151,1201,1201,1201,1201,0
20250512,112400,22897151,1201,1201,1201,1201,0
20250512,112300,22897151,1201,1201,1201,1201,0
20250512,112200,22897151,1201,1201,1201,1201,0
20250512,112100,22897151,1201,1201,1201,1201,0
20250512,112000,22897151,1201,1201,1201,1201,0
20250512,111900,22897151,1201,1201,1201,1201,0
20250512,111800,22897151,1201,1201,1201,1201,0
20250512,111700,22897151,1201,1201,1201,1201,0
20250512,111600,22897151,1201,1201,1201,1201,0
20250512,111500,22897151,1201,1201,1201,1201,0
20250512,111400,22897151,1201,1201,1201,1201,3
20250512,111300,22893548,1202,1202,1202,1202,0
20250512,111200,22893548,1202,1202,1202,1202,0
20250512,111100,22893548,1202,1202,1202,1202,0
20250512,111000,22893548,1202,1202,1202,1202,0
20250512,110900,22893548,1202,1202,1202,1202,0
20250512,110800,22893548,1202,1202,1202,1202,0
20250512,110700,22893548,1202,1202,1202,1202,0
20250512,110600,22893548,1202,1202,1202,1202,0
20250512,110500,22893548,1202,1202,1202,1202,0
20250512,110400,22893548,1202,1202,1202,1202,1
20250512,110300,22892346,1203,1203,1203,1203,0
20250512,110200,22892346,1203,1199,1203,1199,1000
20250512,110100,21689773,1199,1199,1199,1199,0
20250512,110000,21689773,1199,1199,1199,1199,0
20250512,105900,21689773,1199,1199,1199,1199,0
20250512,105800,21689773,1199,1199,1199,1199,0
20250512,105700,21689773,1199,1199,1199,1199,0
20250512,105600,21689773,1199,1199,1199,1199,0
20250512,105500,21689773,1199,1199,1199,1199,0
20250512,105400,21689773,1199,1199,1199,1199,0
20250512,105300,21689773,1199,1199,1199,1199,972
20250512,105200,20524345,1200,1200,1200,1200,0
20250512,105100,20524345,1200,1200,1200,1200,1
20250512,105000,20523145,1199,1199,1199,1199,0
20250512,104900,20523145,1199,1199,1199,1199,0
20250512,104800,20523145,1199,1199,1199,1199,1689
20250512,104700,18498034,1199,1199,1199,1199,0
20250512,104600,18498034,1199,1199,1199,1199,0
20250512,104500,18498034,1199,1199,1199,1199,0
20250512,104400,18498034,1199,1199,1199,1199,6
20250512,104300,18490840,1200,1200,1200,1200,0
20250512,104200,18490840,1200,1200,1200,1200,0
20250512,104100,18490840,1200,1200,1200,1200,0
20250512,104000,18490840,1200,1200,1200,1200,0
20250512,103900,18490840,1200,1200,1200,1200,0
20250512,103800,18490840,1200,1200,1200,1200,0
20250512,103700,18490840,1200,1200,1200,1200,0
20250512,103600,18490840,1200,1200,1200,1200,0
20250512,103500,18490840,1200,1200,1200,1200,0
20250512,103400,18490840,1200,1200,1200,1200,0
20250512,103300,18490840,1200,1200,1200,1200,0
20250512,103200,18490840,1200,1200,1200,1200,0
20250512,103100,18490840,1200,1196,1200,1195,2501
20250512,103000,15502123,1201,1201,1201,1201,0
20250512,102900,15502123,1201,1201,1201,1201,0
20250512,102800,15502123,1201,1201,1201,1201,1059
20250512,102700,14230264,1201,1201,1201,1201,0
20250512,102600,14230264,1201,1201,1201,1195,3290
20250512,102500,10295609,1203,1203,1203,1203,0
20250512,102400,10295609,1203,1203,1203,1203,0
20250512,102300,10295609,1203,1203,1203,1203,0
20250512,102200,10295609,1203,1203,1203,1203,0
20250512,102100,10295609,1203,1203,1203,1203,0
20250512,102000,10295609,1203,1203,1203,1203,0
20250512,101900,10295609,1203,1203,1203,1203,1
20250512,101800,10294406,1203,1203,1203,1203,10
20250512,101700,10282376,1203,1203,1203,1203,0
20250512,101600,10282376,1203,1203,1203,1203,0
20250512,101500,10282376,1203,1203,1203,1203,0
20250512,101400,10282376,1203,1203,1203,1203,0
20250512,101300,10282376,1203,1203,1203,1203,0
20250512,101200,10282376,1203,1203,1203,1203,0
20250512,101100,10282376,1203,1203,1203,1203,1
20250512,101000,10281173,1203,1203,1203,1203,0
20250512,100900,10281173,1203,1203,1203,1203,0
20250512,100800,10281173,1203,1203,1203,1203,0
20250512,100700,10281173,1203,1203,1203,1203,0
20250512,100600,10281173,1203,1203,1203,1203,0
20250512,100500,10281173,1203,1203,1203,1203,5
20250512,100400,10275158,1201,1201,1201,1201,0
20250512,100300,10275158,1201,1201,1201,1201,1
20250512,100200,10273957,1201,1201,1201,1201,0
20250512,100100,10273957,1201,1201,1201,1201,0
20250512,100000,10273957,1201,1201,1201,1201,0
20250512,095900,10273957,1201,1201,1201,1201,58
20250512,095800,10204299,1201,1202,1202,1201,942
20250512,095700,9072601,1205,1205,1205,1205,73
20250512,095600,8984636,1205,1205,1205,1201,332
20250512,095500,8584705,1202,1202,1202,1202,20
20250512,095400,8560665,1210,1205,1210,1205,2000
20250512,095300,6149737,1205,1205,1205,1205,0
20250512,095200,6149737,1205,1205,1205,1205,0
20250512,095100,6149737,1205,1205,1205,1205,10
20250512,095000,6137687,1205,1205,1205,1205,0
20250512,094900,6137687,1205,1205,1205,1205,1
20250512,094800,6136482,1201,1201,1201,1201,0
20250512,094700,6136482,1201,1201,1201,1201,0
20250512,094600,6136482,1201,1201,1201,1201,0
20250512,094500,6136482,1201,1201,1201,1201,2
20250512,094400,6134080,1205,1205,1205,1205,13
20250512,094300,6118415,1201,1201,1201,1201,0
20250512,094200,6118415,1201,1201,1201,1201,0
20250512,094100,6118415,1201,1201,1201,1201,0
20250512,094000,6118415,1201,1201,1201,1201,0
20250512,093900,6118415,1201,1201,1201,1201,2000
20250512,093800,3716415,1200,1200,1200,1200,1
20250512,093700,3715215,1200,1200,1200,1200,0
20250512,093600,3715215,1200,1200,1200,1200,0
20250512,093500,3715215,1200,1200,1200,1200,0
20250512,093400,3715215,1200,1200,1200,1200,0
20250512,093300,3715215,1200,1200,1200,1200,0
20250512,093200,3715215,1200,1200,1200,1200,6
20250512,093100,3708015,1210,1210,1210,1210,0
20250512,093000,3708015,1210,1210,1210,1210,0
20250512,092900,3708015,1210,1210,1210,1210,0
20250512,092800,3708015,1210,1210,1210,1210,0
20250512,092700,3708015,1210,1210,1210,1210,0
20250512,092600,3708015,1210,1210,1210,1210,0
20250512,092500,3708015,1210,1210,1210,1210,0
20250512,092400,3708015,1210,1210,1210,1210,0
20250512,092300,3708015,1210,1210,1210,1210,0
20250512,092200,3708015,1210,1210,1210,1210,0
20250512,092100,3708015,1210,1209,1210,1209,2
20250512,092000,3705596,1210,1210,1210,1210,0
20250512,091900,3705596,1210,1210,1210,1210,1
20250512,091800,3704386,1208,1208,1208,1208,1
20250512,091700,3703178,1213,1213,1213,1213,0
20250512,091600,3703178,1213,1213,1213,1213,0
20250512,091500,3703178,1213,1213,1213,1213,0
20250512,091400,3703178,1213,1198,1213,1198,1041
20250512,091300,2441589,1211,1211,1211,1211,0
20250512,091200,2441589,1211,1211,1211,1211,0
20250512,091100,2441589,1211,1211,1211,1211,0
20250512,091000,2441589,1211,1211,1211,1211,0
20250512,090900,2441589,1211,1211,1211,1211,0
20250512,090800,2441589,1211,1211,1211,1211,1
20250512,090700,2440378,1212,1212,1212,1212,0
20250512,090600,2440378,1212,1212,1212,1212,0
20250512,090500,2440378,1212,1212,1212,1212,0
20250512,090400,2440378,1212,1212,1212,1212,0
20250512,090300,2440378,1212,1212,1212,1212,1000
20250512,090200,1228378,1195,1195,1195,1195,10
20250512,090100,1216428,1214,1214,1214,1214,0
20250512,090000,1216428,1214,1214,1214,1214,1002
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183900 57441202 1209 1209 1209 1209 1333
3 20250512 183800 57441202 1209 1209 1209 1209 0
4 20250512 183700 57441202 1209 1209 1209 1209 0
5 20250512 183600 57441202 1209 1209 1209 1209 0
6 20250512 183500 57441202 1209 1209 1209 1209 0
7 20250512 183400 57441202 1209 1209 1209 1209 0
8 20250512 183300 57441202 1209 1209 1209 1209 0
9 20250512 183200 57441202 1209 1209 1209 1209 0
10 20250512 183100 57441202 1209 1209 1209 1209 0
11 20250512 183000 57441202 1209 1209 1209 1209 0
12 20250512 182900 57441202 1209 1209 1209 1209 0
13 20250512 182800 57441202 1209 1209 1209 1209 0
14 20250512 182700 57441202 1209 1209 1209 1209 0
15 20250512 182600 57441202 1209 1209 1209 1209 0
16 20250512 182500 57441202 1209 1209 1209 1209 0
17 20250512 182400 57441202 1209 1209 1209 1209 0
18 20250512 182300 57441202 1209 1209 1209 1209 0
19 20250512 182200 57441202 1209 1209 1209 1209 0
20 20250512 182100 57441202 1209 1209 1209 1209 0
21 20250512 182000 57441202 1209 1209 1209 1209 0
22 20250512 181900 57441202 1209 1209 1209 1209 0
23 20250512 181800 57441202 1209 1209 1209 1209 0
24 20250512 181700 57441202 1209 1209 1209 1209 0
25 20250512 181600 57441202 1209 1209 1209 1209 0
26 20250512 181500 57441202 1209 1209 1209 1209 0
27 20250512 181400 57441202 1209 1209 1209 1209 0
28 20250512 181300 57441202 1209 1209 1209 1209 0
29 20250512 181200 57441202 1209 1209 1209 1209 0
30 20250512 181100 57441202 1209 1209 1209 1209 0
31 20250512 181000 57441202 1209 1209 1209 1209 0
32 20250512 180900 57441202 1209 1209 1209 1209 1333
33 20250512 180800 57441202 1209 1209 1209 1209 0
34 20250512 180700 57441202 1209 1209 1209 1209 0
35 20250512 180600 57441202 1209 1209 1209 1209 0
36 20250512 180500 57441202 1209 1209 1209 1209 0
37 20250512 180400 57441202 1209 1209 1209 1209 0
38 20250512 180300 57441202 1209 1209 1209 1209 0
39 20250512 180200 57441202 1209 1209 1209 1209 0
40 20250512 180100 57441202 1209 1209 1209 1209 0
41 20250512 180000 57441202 1209 1209 1209 1209 0
42 20250512 175900 57441202 1209 1209 1209 1209 0
43 20250512 175800 57441202 1209 1209 1209 1209 0
44 20250512 175700 57441202 1209 1209 1209 1209 0
45 20250512 175600 57441202 1209 1209 1209 1209 0
46 20250512 175500 57441202 1209 1209 1209 1209 0
47 20250512 175400 57441202 1209 1209 1209 1209 0
48 20250512 175300 57441202 1209 1209 1209 1209 0
49 20250512 175200 57441202 1209 1209 1209 1209 0
50 20250512 175100 57441202 1209 1209 1209 1209 0
51 20250512 175000 57441202 1209 1209 1209 1209 0
52 20250512 174900 57441202 1209 1209 1209 1209 0
53 20250512 174800 57441202 1209 1209 1209 1209 0
54 20250512 174700 57441202 1209 1209 1209 1209 0
55 20250512 174600 57441202 1209 1209 1209 1209 0
56 20250512 174500 57441202 1209 1209 1209 1209 0
57 20250512 174400 57441202 1209 1209 1209 1209 0
58 20250512 174300 57441202 1209 1209 1209 1209 0
59 20250512 174200 57441202 1209 1209 1209 1209 0
60 20250512 174100 57441202 1209 1209 1209 1209 0
61 20250512 174000 57441202 1209 1209 1209 1209 0
62 20250512 173900 57441202 1209 1209 1209 1209 1333
63 20250512 173800 57441202 1209 1209 1209 1209 0
64 20250512 173700 57441202 1209 1209 1209 1209 0
65 20250512 173600 57441202 1209 1209 1209 1209 0
66 20250512 173500 57441202 1209 1209 1209 1209 0
67 20250512 173400 57441202 1209 1209 1209 1209 0
68 20250512 173300 57441202 1209 1209 1209 1209 0
69 20250512 173200 57441202 1209 1209 1209 1209 0
70 20250512 173100 57441202 1209 1209 1209 1209 0
71 20250512 173000 57441202 1209 1209 1209 1209 0
72 20250512 172900 57441202 1209 1209 1209 1209 0
73 20250512 172800 57441202 1209 1209 1209 1209 0
74 20250512 172700 57441202 1209 1209 1209 1209 0
75 20250512 172600 57441202 1209 1209 1209 1209 0
76 20250512 172500 57441202 1209 1209 1209 1209 0
77 20250512 172400 57441202 1209 1209 1209 1209 0
78 20250512 172300 57441202 1209 1209 1209 1209 0
79 20250512 172200 57441202 1209 1209 1209 1209 0
80 20250512 172100 57441202 1209 1209 1209 1209 0
81 20250512 172000 57441202 1209 1209 1209 1209 0
82 20250512 171900 57441202 1209 1209 1209 1209 0
83 20250512 171800 57441202 1209 1209 1209 1209 0
84 20250512 171700 57441202 1209 1209 1209 1209 0
85 20250512 171600 57441202 1209 1209 1209 1209 0
86 20250512 171500 57441202 1209 1209 1209 1209 0
87 20250512 171400 57441202 1209 1209 1209 1209 0
88 20250512 171300 57441202 1209 1209 1209 1209 0
89 20250512 171200 57441202 1209 1209 1209 1209 0
90 20250512 171100 57441202 1209 1209 1209 1209 0
91 20250512 171000 57441202 1209 1209 1209 1209 0
92 20250512 170900 57441202 1209 1209 1209 1209 1333
93 20250512 170800 57441202 1209 1209 1209 1209 0
94 20250512 170700 57441202 1209 1209 1209 1209 0
95 20250512 170600 57441202 1209 1209 1209 1209 0
96 20250512 170500 57441202 1209 1209 1209 1209 0
97 20250512 170400 57441202 1209 1209 1209 1209 0
98 20250512 170300 57441202 1209 1209 1209 1209 0
99 20250512 170200 57441202 1209 1209 1209 1209 0
100 20250512 170100 57441202 1209 1209 1209 1209 0
101 20250512 170000 57441202 1209 1209 1209 1209 0
102 20250512 165900 57441202 1209 1209 1209 1209 0
103 20250512 165800 57441202 1209 1209 1209 1209 0
104 20250512 165700 57441202 1209 1209 1209 1209 0
105 20250512 165600 57441202 1209 1209 1209 1209 0
106 20250512 165500 57441202 1209 1209 1209 1209 0
107 20250512 165400 57441202 1209 1209 1209 1209 0
108 20250512 165300 57441202 1209 1209 1209 1209 0
109 20250512 165200 57441202 1209 1209 1209 1209 0
110 20250512 165100 57441202 1209 1209 1209 1209 0
111 20250512 165000 57441202 1209 1209 1209 1209 0
112 20250512 164900 57441202 1209 1209 1209 1209 0
113 20250512 164800 57441202 1209 1209 1209 1209 0
114 20250512 164700 57441202 1209 1209 1209 1209 0
115 20250512 164600 57441202 1209 1209 1209 1209 0
116 20250512 164500 57441202 1209 1209 1209 1209 0
117 20250512 164400 57441202 1209 1209 1209 1209 0
118 20250512 164300 57441202 1209 1209 1209 1209 0
119 20250512 164200 57441202 1209 1209 1209 1209 0
120 20250512 164100 57441202 1209 1209 1209 1209 0
121 20250512 164000 57441202 1209 1209 1209 1209 0
122 20250512 163900 57441202 1209 1209 1209 1209 1333
123 20250512 163800 57441202 1209 1209 1209 1209 0
124 20250512 163700 57441202 1209 1209 1209 1209 0
125 20250512 163600 57441202 1209 1209 1209 1209 0
126 20250512 163500 57441202 1209 1209 1209 1209 0
127 20250512 163400 57441202 1209 1209 1209 1209 0
128 20250512 163300 57441202 1209 1209 1209 1209 0
129 20250512 163200 57441202 1209 1209 1209 1209 0
130 20250512 163100 57441202 1209 1209 1209 1209 0
131 20250512 163000 57441202 1209 1209 1209 1209 0
132 20250512 162900 57441202 1209 1209 1209 1209 0
133 20250512 162800 57441202 1209 1209 1209 1209 0
134 20250512 162700 57441202 1209 1209 1209 1209 0
135 20250512 162600 57441202 1209 1209 1209 1209 0
136 20250512 162500 57441202 1209 1209 1209 1209 0
137 20250512 162400 57441202 1209 1209 1209 1209 0
138 20250512 162300 57441202 1209 1209 1209 1209 0
139 20250512 162200 57441202 1209 1209 1209 1209 0
140 20250512 162100 57441202 1209 1209 1209 1209 0
141 20250512 162000 57441202 1209 1209 1209 1209 0
142 20250512 161900 57441202 1209 1209 1209 1209 0
143 20250512 161800 57441202 1209 1209 1209 1209 0
144 20250512 161700 57441202 1209 1209 1209 1209 0
145 20250512 161600 57441202 1209 1209 1209 1209 0
146 20250512 161500 57441202 1209 1209 1209 1209 0
147 20250512 161400 57441202 1209 1209 1209 1209 0
148 20250512 161300 57441202 1209 1209 1209 1209 0
149 20250512 161200 57441202 1209 1209 1209 1209 0
150 20250512 161100 57441202 1209 1209 1209 1209 0
151 20250512 161000 57441202 1209 1209 1209 1209 0
152 20250512 160900 57441202 1209 1209 1209 1209 1333
153 20250512 160800 57441202 1209 1209 1209 1209 0
154 20250512 160700 57441202 1209 1209 1209 1209 0
155 20250512 160600 57441202 1209 1209 1209 1209 0
156 20250512 160500 57441202 1209 1209 1209 1209 0
157 20250512 160400 57441202 1209 1209 1209 1209 0
158 20250512 160300 57441202 1209 1209 1209 1209 0
159 20250512 160200 57441202 1209 1209 1209 1209 0
160 20250512 160100 57441202 1209 1209 1209 1209 0
161 20250512 160000 57441202 1209 1209 1209 1209 0
162 20250512 155900 57441202 1209 1209 1209 1209 0
163 20250512 155800 57441202 1209 1209 1209 1209 0
164 20250512 155700 57441202 1209 1209 1209 1209 0
165 20250512 155600 57441202 1209 1209 1209 1209 0
166 20250512 155500 57441202 1209 1209 1209 1209 0
167 20250512 155400 57441202 1209 1209 1209 1209 0
168 20250512 155300 57441202 1209 1209 1209 1209 0
169 20250512 155200 57441202 1209 1209 1209 1209 0
170 20250512 155100 57441202 1209 1209 1209 1209 0
171 20250512 155000 57441202 1209 1209 1209 1209 0
172 20250512 154900 57441202 1209 1209 1209 1209 0
173 20250512 154800 57441202 1209 1209 1209 1209 0
174 20250512 154700 57441202 1209 1209 1209 1209 0
175 20250512 154600 57441202 1209 1209 1209 1209 0
176 20250512 154500 57441202 1209 1209 1209 1209 0
177 20250512 154400 57441202 1209 1209 1209 1209 0
178 20250512 154300 57441202 1209 1209 1209 1209 0
179 20250512 154200 57441202 1209 1209 1209 1209 0
180 20250512 154100 57441202 1209 1209 1209 1209 0
181 20250512 154000 57441202 1209 1209 1209 1209 0
182 20250512 153900 57441202 1209 1209 1209 1209 1333
183 20250512 153800 57441202 1209 1209 1209 1209 0
184 20250512 153700 57441202 1209 1209 1209 1209 0
185 20250512 153600 57441202 1209 1209 1209 1209 0
186 20250512 153500 57441202 1209 1209 1209 1209 0
187 20250512 153400 57441202 1209 1209 1209 1209 0
188 20250512 153300 57441202 1209 1209 1209 1209 0
189 20250512 153200 57441202 1209 1209 1209 1209 0
190 20250512 153100 57441202 1209 1209 1209 1209 0
191 20250512 153000 57441202 1209 1209 1209 1209 1333
192 20250512 152900 55829605 1209 1209 1209 1209 0
193 20250512 152800 55829605 1209 1209 1209 1209 0
194 20250512 152700 55829605 1209 1209 1209 1209 0
195 20250512 152600 55829605 1209 1209 1209 1209 0
196 20250512 152500 55829605 1209 1209 1209 1209 0
197 20250512 152400 55829605 1209 1209 1209 1209 0
198 20250512 152300 55829605 1209 1209 1209 1209 0
199 20250512 152200 55829605 1209 1209 1209 1209 0
200 20250512 152100 55829605 1209 1209 1209 1209 0
201 20250512 152000 55829605 1209 1209 1209 1209 0
202 20250512 151900 55829605 1209 1201 1209 1201 1500
203 20250512 151800 54025860 1201 1201 1201 1201 0
204 20250512 151700 54025860 1201 1201 1201 1201 0
205 20250512 151600 54025860 1201 1201 1201 1201 0
206 20250512 151500 54025860 1201 1201 1201 1201 37
207 20250512 151400 53981423 1204 1204 1204 1204 0
208 20250512 151300 53981423 1204 1204 1204 1204 0
209 20250512 151200 53981423 1204 1204 1204 1204 0
210 20250512 151100 53981423 1204 1204 1204 1204 1
211 20250512 151000 53980219 1201 1201 1201 1201 0
212 20250512 150900 53980219 1201 1201 1201 1201 0
213 20250512 150800 53980219 1201 1201 1201 1201 0
214 20250512 150700 53980219 1201 1201 1201 1201 500
215 20250512 150600 53379719 1207 1207 1207 1207 0
216 20250512 150500 53379719 1207 1207 1207 1207 0
217 20250512 150400 53379719 1207 1207 1207 1207 0
218 20250512 150300 53379719 1207 1207 1207 1207 0
219 20250512 150200 53379719 1207 1207 1207 1207 0
220 20250512 150100 53379719 1207 1207 1207 1207 0
221 20250512 150000 53379719 1207 1207 1207 1207 0
222 20250512 145900 53379719 1207 1207 1207 1207 0
223 20250512 145800 53379719 1207 1207 1207 1207 0
224 20250512 145700 53379719 1207 1207 1207 1207 0
225 20250512 145600 53379719 1207 1207 1207 1207 0
226 20250512 145500 53379719 1207 1207 1207 1207 0
227 20250512 145400 53379719 1207 1207 1207 1207 0
228 20250512 145300 53379719 1207 1207 1207 1207 0
229 20250512 145200 53379719 1207 1207 1207 1207 0
230 20250512 145100 53379719 1207 1207 1207 1207 0
231 20250512 145000 53379719 1207 1207 1207 1207 0
232 20250512 144900 53379719 1207 1207 1207 1207 0
233 20250512 144800 53379719 1207 1207 1207 1207 0
234 20250512 144700 53379719 1207 1207 1207 1207 0
235 20250512 144600 53379719 1207 1207 1207 1207 0
236 20250512 144500 53379719 1207 1207 1207 1207 0
237 20250512 144400 53379719 1207 1207 1207 1207 0
238 20250512 144300 53379719 1207 1207 1207 1207 0
239 20250512 144200 53379719 1207 1207 1207 1207 0
240 20250512 144100 53379719 1207 1207 1207 1207 0
241 20250512 144000 53379719 1207 1207 1207 1207 0
242 20250512 143900 53379719 1207 1207 1207 1207 0
243 20250512 143800 53379719 1207 1207 1207 1207 0
244 20250512 143700 53379719 1207 1207 1207 1207 0
245 20250512 143600 53379719 1207 1207 1207 1207 0
246 20250512 143500 53379719 1207 1207 1207 1207 0
247 20250512 143400 53379719 1207 1207 1207 1207 0
248 20250512 143300 53379719 1207 1207 1207 1207 0
249 20250512 143200 53379719 1207 1207 1207 1207 0
250 20250512 143100 53379719 1207 1207 1207 1207 0
251 20250512 143000 53379719 1207 1207 1207 1207 0
252 20250512 142900 53379719 1207 1207 1207 1207 0
253 20250512 142800 53379719 1207 1207 1207 1207 0
254 20250512 142700 53379719 1207 1207 1207 1207 0
255 20250512 142600 53379719 1207 1207 1207 1207 0
256 20250512 142500 53379719 1207 1207 1207 1207 0
257 20250512 142400 53379719 1207 1207 1207 1207 0
258 20250512 142300 53379719 1207 1207 1207 1207 0
259 20250512 142200 53379719 1207 1207 1207 1207 0
260 20250512 142100 53379719 1207 1200 1207 1200 1000
261 20250512 142000 52174866 1204 1204 1204 1204 0
262 20250512 141900 52174866 1204 1204 1204 1204 0
263 20250512 141800 52174866 1204 1190 1204 1190 1000
264 20250512 141700 50973972 1190 1190 1190 1190 1
265 20250512 141600 50972782 1188 1188 1188 1188 0
266 20250512 141500 50972782 1188 1188 1188 1188 0
267 20250512 141400 50972782 1188 1188 1188 1188 0
268 20250512 141300 50972782 1188 1189 1189 1188 366
269 20250512 141200 50537913 1190 1190 1190 1190 0
270 20250512 141100 50537913 1190 1190 1190 1190 525
271 20250512 141000 49913163 1194 1194 1194 1194 0
272 20250512 140900 49913163 1194 1194 1194 1194 0
273 20250512 140800 49913163 1194 1194 1194 1194 0
274 20250512 140700 49913163 1194 1194 1194 1194 0
275 20250512 140600 49913163 1194 1194 1194 1194 0
276 20250512 140500 49913163 1194 1194 1194 1194 0
277 20250512 140400 49913163 1194 1202 1202 1194 99
278 20250512 140300 49794949 1202 1193 1202 1193 1000
279 20250512 140200 48595246 1193 1193 1193 1192 1510
280 20250512 140100 46794744 1200 1200 1200 1200 0
281 20250512 140000 46794744 1200 1200 1200 1200 0
282 20250512 135900 46794744 1200 1200 1200 1200 0
283 20250512 135800 46794744 1200 1200 1200 1200 0
284 20250512 135700 46794744 1200 1200 1200 1200 0
285 20250512 135600 46794744 1200 1200 1200 1200 0
286 20250512 135500 46794744 1200 1200 1200 1200 0
287 20250512 135400 46794744 1200 1200 1200 1200 0
288 20250512 135300 46794744 1200 1200 1200 1200 0
289 20250512 135200 46794744 1200 1200 1200 1200 0
290 20250512 135100 46794744 1200 1200 1200 1200 0
291 20250512 135000 46794744 1200 1200 1200 1200 0
292 20250512 134900 46794744 1200 1200 1200 1200 0
293 20250512 134800 46794744 1200 1200 1200 1200 0
294 20250512 134700 46794744 1200 1200 1200 1200 0
295 20250512 134600 46794744 1200 1200 1200 1200 0
296 20250512 134500 46794744 1200 1200 1200 1200 0
297 20250512 134400 46794744 1200 1200 1200 1200 0
298 20250512 134300 46794744 1200 1195 1200 1195 1000
299 20250512 134200 45595605 1194 1194 1194 1194 28
300 20250512 134100 45562173 1199 1199 1199 1199 0
301 20250512 134000 45562173 1199 1199 1199 1199 0
302 20250512 133900 45562173 1199 1199 1199 1199 0
303 20250512 133800 45562173 1199 1199 1199 1199 0
304 20250512 133700 45562173 1199 1199 1199 1199 0
305 20250512 133600 45562173 1199 1199 1199 1199 0
306 20250512 133500 45562173 1199 1199 1199 1199 0
307 20250512 133400 45562173 1199 1199 1199 1199 0
308 20250512 133300 45562173 1199 1199 1199 1199 0
309 20250512 133200 45562173 1199 1199 1199 1199 0
310 20250512 133100 45562173 1199 1199 1199 1199 0
311 20250512 133000 45562173 1199 1199 1199 1199 0
312 20250512 132900 45562173 1199 1199 1199 1199 0
313 20250512 132800 45562173 1199 1199 1199 1199 0
314 20250512 132700 45562173 1199 1199 1199 1199 0
315 20250512 132600 45562173 1199 1199 1199 1199 0
316 20250512 132500 45562173 1199 1199 1199 1199 0
317 20250512 132400 45562173 1199 1199 1199 1199 0
318 20250512 132300 45562173 1199 1199 1199 1199 0
319 20250512 132200 45562173 1199 1199 1199 1199 0
320 20250512 132100 45562173 1199 1199 1199 1199 0
321 20250512 132000 45562173 1199 1199 1199 1199 0
322 20250512 131900 45562173 1199 1199 1199 1199 0
323 20250512 131800 45562173 1199 1199 1199 1199 0
324 20250512 131700 45562173 1199 1199 1199 1199 0
325 20250512 131600 45562173 1199 1199 1199 1199 0
326 20250512 131500 45562173 1199 1199 1199 1199 0
327 20250512 131400 45562173 1199 1199 1199 1199 0
328 20250512 131300 45562173 1199 1199 1199 1199 0
329 20250512 131200 45562173 1199 1199 1199 1199 0
330 20250512 131100 45562173 1199 1199 1199 1199 0
331 20250512 131000 45562173 1199 1199 1199 1199 0
332 20250512 130900 45562173 1199 1199 1199 1199 0
333 20250512 130800 45562173 1199 1199 1199 1199 0
334 20250512 130700 45562173 1199 1199 1199 1199 0
335 20250512 130600 45562173 1199 1199 1199 1199 0
336 20250512 130500 45562173 1199 1199 1199 1199 0
337 20250512 130400 45562173 1199 1199 1199 1199 0
338 20250512 130300 45562173 1199 1199 1199 1199 0
339 20250512 130200 45562173 1199 1199 1199 1199 0
340 20250512 130100 45562173 1199 1199 1199 1199 0
341 20250512 130000 45562173 1199 1199 1199 1199 0
342 20250512 125900 45562173 1199 1199 1199 1199 0
343 20250512 125800 45562173 1199 1199 1199 1199 0
344 20250512 125700 45562173 1199 1199 1199 1199 0
345 20250512 125600 45562173 1199 1199 1199 1199 0
346 20250512 125500 45562173 1199 1199 1199 1199 0
347 20250512 125400 45562173 1199 1199 1199 1199 0
348 20250512 125300 45562173 1199 1199 1199 1199 0
349 20250512 125200 45562173 1199 1199 1199 1199 0
350 20250512 125100 45562173 1199 1199 1199 1199 0
351 20250512 125000 45562173 1199 1199 1199 1199 0
352 20250512 124900 45562173 1199 1199 1199 1199 0
353 20250512 124800 45562173 1199 1199 1199 1199 0
354 20250512 124700 45562173 1199 1199 1199 1199 0
355 20250512 124600 45562173 1199 1199 1199 1199 0
356 20250512 124500 45562173 1199 1199 1199 1199 0
357 20250512 124400 45562173 1199 1199 1199 1199 0
358 20250512 124300 45562173 1199 1194 1199 1194 2000
359 20250512 124200 43172730 1195 1195 1195 1195 0
360 20250512 124100 43172730 1195 1195 1195 1195 0
361 20250512 124000 43172730 1195 1195 1195 1195 0
362 20250512 123900 43172730 1195 1190 1195 1190 7689
363 20250512 123800 34015188 1185 1185 1185 1185 0
364 20250512 123700 34015188 1185 1185 1185 1185 0
365 20250512 123600 34015188 1185 1185 1185 1185 0
366 20250512 123500 34015188 1185 1185 1185 1185 0
367 20250512 123400 34015188 1185 1185 1185 1185 0
368 20250512 123300 34015188 1185 1185 1185 1185 0
369 20250512 123200 34015188 1185 1189 1189 1185 2000
370 20250512 123100 31644860 1190 1190 1190 1190 0
371 20250512 123000 31644860 1190 1190 1190 1190 2000
372 20250512 122900 29264860 1190 1190 1190 1190 0
373 20250512 122800 29264860 1190 1190 1190 1190 1253
374 20250512 122700 27773790 1190 1190 1190 1190 2000
375 20250512 122600 25393790 1193 1193 1193 1193 0
376 20250512 122500 25393790 1193 1193 1193 1193 0
377 20250512 122400 25393790 1193 1193 1193 1193 0
378 20250512 122300 25393790 1193 1193 1193 1193 0
379 20250512 122200 25393790 1193 1193 1193 1193 0
380 20250512 122100 25393790 1193 1193 1193 1193 0
381 20250512 122000 25393790 1193 1193 1193 1193 0
382 20250512 121900 25393790 1193 1193 1193 1193 0
383 20250512 121800 25393790 1193 1193 1193 1193 0
384 20250512 121700 25393790 1193 1193 1193 1193 0
385 20250512 121600 25393790 1193 1193 1193 1193 0
386 20250512 121500 25393790 1193 1193 1193 1193 1
387 20250512 121400 25392597 1190 1190 1190 1190 0
388 20250512 121300 25392597 1190 1190 1190 1190 0
389 20250512 121200 25392597 1190 1190 1190 1190 0
390 20250512 121100 25392597 1190 1190 1190 1190 0
391 20250512 121000 25392597 1190 1190 1190 1190 0
392 20250512 120900 25392597 1190 1190 1190 1190 0
393 20250512 120800 25392597 1190 1190 1190 1190 0
394 20250512 120700 25392597 1190 1190 1190 1190 0
395 20250512 120600 25392597 1190 1192 1192 1190 104
396 20250512 120500 25268832 1193 1193 1193 1193 0
397 20250512 120400 25268832 1193 1193 1193 1193 0
398 20250512 120300 25268832 1193 1194 1194 1193 217
399 20250512 120200 25009935 1194 1194 1194 1194 335
400 20250512 120100 24609945 1195 1195 1195 1195 37
401 20250512 120000 24565730 1196 1196 1196 1196 0
402 20250512 115900 24565730 1196 1196 1196 1196 15
403 20250512 115800 24547790 1196 1197 1197 1196 971
404 20250512 115700 23386344 1200 1200 1200 1200 0
405 20250512 115600 23386344 1200 1200 1200 1200 0
406 20250512 115500 23386344 1200 1200 1200 1200 0
407 20250512 115400 23386344 1200 1200 1200 1200 0
408 20250512 115300 23386344 1200 1200 1200 1200 0
409 20250512 115200 23386344 1200 1200 1200 1200 0
410 20250512 115100 23386344 1200 1200 1200 1200 0
411 20250512 115000 23386344 1200 1200 1200 1200 0
412 20250512 114900 23386344 1200 1200 1200 1200 0
413 20250512 114800 23386344 1200 1200 1200 1200 0
414 20250512 114700 23386344 1200 1200 1200 1200 0
415 20250512 114600 23386344 1200 1200 1200 1200 0
416 20250512 114500 23386344 1200 1200 1200 1200 0
417 20250512 114400 23386344 1200 1200 1200 1200 0
418 20250512 114300 23386344 1200 1199 1200 1199 408
419 20250512 114200 22897151 1201 1201 1201 1201 0
420 20250512 114100 22897151 1201 1201 1201 1201 0
421 20250512 114000 22897151 1201 1201 1201 1201 0
422 20250512 113900 22897151 1201 1201 1201 1201 0
423 20250512 113800 22897151 1201 1201 1201 1201 0
424 20250512 113700 22897151 1201 1201 1201 1201 0
425 20250512 113600 22897151 1201 1201 1201 1201 0
426 20250512 113500 22897151 1201 1201 1201 1201 0
427 20250512 113400 22897151 1201 1201 1201 1201 0
428 20250512 113300 22897151 1201 1201 1201 1201 0
429 20250512 113200 22897151 1201 1201 1201 1201 0
430 20250512 113100 22897151 1201 1201 1201 1201 0
431 20250512 113000 22897151 1201 1201 1201 1201 0
432 20250512 112900 22897151 1201 1201 1201 1201 0
433 20250512 112800 22897151 1201 1201 1201 1201 0
434 20250512 112700 22897151 1201 1201 1201 1201 0
435 20250512 112600 22897151 1201 1201 1201 1201 0
436 20250512 112500 22897151 1201 1201 1201 1201 0
437 20250512 112400 22897151 1201 1201 1201 1201 0
438 20250512 112300 22897151 1201 1201 1201 1201 0
439 20250512 112200 22897151 1201 1201 1201 1201 0
440 20250512 112100 22897151 1201 1201 1201 1201 0
441 20250512 112000 22897151 1201 1201 1201 1201 0
442 20250512 111900 22897151 1201 1201 1201 1201 0
443 20250512 111800 22897151 1201 1201 1201 1201 0
444 20250512 111700 22897151 1201 1201 1201 1201 0
445 20250512 111600 22897151 1201 1201 1201 1201 0
446 20250512 111500 22897151 1201 1201 1201 1201 0
447 20250512 111400 22897151 1201 1201 1201 1201 3
448 20250512 111300 22893548 1202 1202 1202 1202 0
449 20250512 111200 22893548 1202 1202 1202 1202 0
450 20250512 111100 22893548 1202 1202 1202 1202 0
451 20250512 111000 22893548 1202 1202 1202 1202 0
452 20250512 110900 22893548 1202 1202 1202 1202 0
453 20250512 110800 22893548 1202 1202 1202 1202 0
454 20250512 110700 22893548 1202 1202 1202 1202 0
455 20250512 110600 22893548 1202 1202 1202 1202 0
456 20250512 110500 22893548 1202 1202 1202 1202 0
457 20250512 110400 22893548 1202 1202 1202 1202 1
458 20250512 110300 22892346 1203 1203 1203 1203 0
459 20250512 110200 22892346 1203 1199 1203 1199 1000
460 20250512 110100 21689773 1199 1199 1199 1199 0
461 20250512 110000 21689773 1199 1199 1199 1199 0
462 20250512 105900 21689773 1199 1199 1199 1199 0
463 20250512 105800 21689773 1199 1199 1199 1199 0
464 20250512 105700 21689773 1199 1199 1199 1199 0
465 20250512 105600 21689773 1199 1199 1199 1199 0
466 20250512 105500 21689773 1199 1199 1199 1199 0
467 20250512 105400 21689773 1199 1199 1199 1199 0
468 20250512 105300 21689773 1199 1199 1199 1199 972
469 20250512 105200 20524345 1200 1200 1200 1200 0
470 20250512 105100 20524345 1200 1200 1200 1200 1
471 20250512 105000 20523145 1199 1199 1199 1199 0
472 20250512 104900 20523145 1199 1199 1199 1199 0
473 20250512 104800 20523145 1199 1199 1199 1199 1689
474 20250512 104700 18498034 1199 1199 1199 1199 0
475 20250512 104600 18498034 1199 1199 1199 1199 0
476 20250512 104500 18498034 1199 1199 1199 1199 0
477 20250512 104400 18498034 1199 1199 1199 1199 6
478 20250512 104300 18490840 1200 1200 1200 1200 0
479 20250512 104200 18490840 1200 1200 1200 1200 0
480 20250512 104100 18490840 1200 1200 1200 1200 0
481 20250512 104000 18490840 1200 1200 1200 1200 0
482 20250512 103900 18490840 1200 1200 1200 1200 0
483 20250512 103800 18490840 1200 1200 1200 1200 0
484 20250512 103700 18490840 1200 1200 1200 1200 0
485 20250512 103600 18490840 1200 1200 1200 1200 0
486 20250512 103500 18490840 1200 1200 1200 1200 0
487 20250512 103400 18490840 1200 1200 1200 1200 0
488 20250512 103300 18490840 1200 1200 1200 1200 0
489 20250512 103200 18490840 1200 1200 1200 1200 0
490 20250512 103100 18490840 1200 1196 1200 1195 2501
491 20250512 103000 15502123 1201 1201 1201 1201 0
492 20250512 102900 15502123 1201 1201 1201 1201 0
493 20250512 102800 15502123 1201 1201 1201 1201 1059
494 20250512 102700 14230264 1201 1201 1201 1201 0
495 20250512 102600 14230264 1201 1201 1201 1195 3290
496 20250512 102500 10295609 1203 1203 1203 1203 0
497 20250512 102400 10295609 1203 1203 1203 1203 0
498 20250512 102300 10295609 1203 1203 1203 1203 0
499 20250512 102200 10295609 1203 1203 1203 1203 0
500 20250512 102100 10295609 1203 1203 1203 1203 0
501 20250512 102000 10295609 1203 1203 1203 1203 0
502 20250512 101900 10295609 1203 1203 1203 1203 1
503 20250512 101800 10294406 1203 1203 1203 1203 10
504 20250512 101700 10282376 1203 1203 1203 1203 0
505 20250512 101600 10282376 1203 1203 1203 1203 0
506 20250512 101500 10282376 1203 1203 1203 1203 0
507 20250512 101400 10282376 1203 1203 1203 1203 0
508 20250512 101300 10282376 1203 1203 1203 1203 0
509 20250512 101200 10282376 1203 1203 1203 1203 0
510 20250512 101100 10282376 1203 1203 1203 1203 1
511 20250512 101000 10281173 1203 1203 1203 1203 0
512 20250512 100900 10281173 1203 1203 1203 1203 0
513 20250512 100800 10281173 1203 1203 1203 1203 0
514 20250512 100700 10281173 1203 1203 1203 1203 0
515 20250512 100600 10281173 1203 1203 1203 1203 0
516 20250512 100500 10281173 1203 1203 1203 1203 5
517 20250512 100400 10275158 1201 1201 1201 1201 0
518 20250512 100300 10275158 1201 1201 1201 1201 1
519 20250512 100200 10273957 1201 1201 1201 1201 0
520 20250512 100100 10273957 1201 1201 1201 1201 0
521 20250512 100000 10273957 1201 1201 1201 1201 0
522 20250512 095900 10273957 1201 1201 1201 1201 58
523 20250512 095800 10204299 1201 1202 1202 1201 942
524 20250512 095700 9072601 1205 1205 1205 1205 73
525 20250512 095600 8984636 1205 1205 1205 1201 332
526 20250512 095500 8584705 1202 1202 1202 1202 20
527 20250512 095400 8560665 1210 1205 1210 1205 2000
528 20250512 095300 6149737 1205 1205 1205 1205 0
529 20250512 095200 6149737 1205 1205 1205 1205 0
530 20250512 095100 6149737 1205 1205 1205 1205 10
531 20250512 095000 6137687 1205 1205 1205 1205 0
532 20250512 094900 6137687 1205 1205 1205 1205 1
533 20250512 094800 6136482 1201 1201 1201 1201 0
534 20250512 094700 6136482 1201 1201 1201 1201 0
535 20250512 094600 6136482 1201 1201 1201 1201 0
536 20250512 094500 6136482 1201 1201 1201 1201 2
537 20250512 094400 6134080 1205 1205 1205 1205 13
538 20250512 094300 6118415 1201 1201 1201 1201 0
539 20250512 094200 6118415 1201 1201 1201 1201 0
540 20250512 094100 6118415 1201 1201 1201 1201 0
541 20250512 094000 6118415 1201 1201 1201 1201 0
542 20250512 093900 6118415 1201 1201 1201 1201 2000
543 20250512 093800 3716415 1200 1200 1200 1200 1
544 20250512 093700 3715215 1200 1200 1200 1200 0
545 20250512 093600 3715215 1200 1200 1200 1200 0
546 20250512 093500 3715215 1200 1200 1200 1200 0
547 20250512 093400 3715215 1200 1200 1200 1200 0
548 20250512 093300 3715215 1200 1200 1200 1200 0
549 20250512 093200 3715215 1200 1200 1200 1200 6
550 20250512 093100 3708015 1210 1210 1210 1210 0
551 20250512 093000 3708015 1210 1210 1210 1210 0
552 20250512 092900 3708015 1210 1210 1210 1210 0
553 20250512 092800 3708015 1210 1210 1210 1210 0
554 20250512 092700 3708015 1210 1210 1210 1210 0
555 20250512 092600 3708015 1210 1210 1210 1210 0
556 20250512 092500 3708015 1210 1210 1210 1210 0
557 20250512 092400 3708015 1210 1210 1210 1210 0
558 20250512 092300 3708015 1210 1210 1210 1210 0
559 20250512 092200 3708015 1210 1210 1210 1210 0
560 20250512 092100 3708015 1210 1209 1210 1209 2
561 20250512 092000 3705596 1210 1210 1210 1210 0
562 20250512 091900 3705596 1210 1210 1210 1210 1
563 20250512 091800 3704386 1208 1208 1208 1208 1
564 20250512 091700 3703178 1213 1213 1213 1213 0
565 20250512 091600 3703178 1213 1213 1213 1213 0
566 20250512 091500 3703178 1213 1213 1213 1213 0
567 20250512 091400 3703178 1213 1198 1213 1198 1041
568 20250512 091300 2441589 1211 1211 1211 1211 0
569 20250512 091200 2441589 1211 1211 1211 1211 0
570 20250512 091100 2441589 1211 1211 1211 1211 0
571 20250512 091000 2441589 1211 1211 1211 1211 0
572 20250512 090900 2441589 1211 1211 1211 1211 0
573 20250512 090800 2441589 1211 1211 1211 1211 1
574 20250512 090700 2440378 1212 1212 1212 1212 0
575 20250512 090600 2440378 1212 1212 1212 1212 0
576 20250512 090500 2440378 1212 1212 1212 1212 0
577 20250512 090400 2440378 1212 1212 1212 1212 0
578 20250512 090300 2440378 1212 1212 1212 1212 1000
579 20250512 090200 1228378 1195 1195 1195 1195 10
580 20250512 090100 1216428 1214 1214 1214 1214 0
581 20250512 090000 1216428 1214 1214 1214 1214 1002