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

593
022220/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,185100,26351283,910,910,910,910,1
20250512,185000,26351283,910,910,910,910,0
20250512,184900,26351283,910,910,910,910,0
20250512,184800,26351283,910,910,910,910,0
20250512,184700,26351283,910,910,910,910,0
20250512,184600,26351283,910,910,910,910,0
20250512,184500,26351283,910,910,910,910,0
20250512,184400,26351283,910,910,910,910,0
20250512,184300,26351283,910,910,910,910,0
20250512,184200,26351283,910,910,910,910,0
20250512,184100,26351283,910,910,910,910,0
20250512,184000,26351283,910,910,910,910,0
20250512,183900,26351283,910,910,910,910,0
20250512,183800,26351283,910,910,910,910,0
20250512,183700,26351283,910,910,910,910,0
20250512,183600,26351283,910,910,910,910,0
20250512,183500,26351283,910,910,910,910,0
20250512,183400,26351283,910,910,910,910,0
20250512,183300,26351283,910,910,910,910,0
20250512,183200,26351283,910,910,910,910,0
20250512,183100,26351283,910,910,910,910,0
20250512,183000,26351283,910,910,910,910,0
20250512,182900,26351283,910,910,910,910,0
20250512,182800,26351283,910,910,910,910,0
20250512,182700,26351283,910,910,910,910,0
20250512,182600,26351283,910,910,910,910,0
20250512,182500,26351283,910,910,910,910,0
20250512,182400,26351283,910,910,910,910,0
20250512,182300,26351283,910,910,910,910,0
20250512,182200,26351283,910,910,910,910,0
20250512,182100,26351283,910,910,910,910,1
20250512,182000,26351283,910,910,910,910,0
20250512,181900,26351283,910,910,910,910,0
20250512,181800,26351283,910,910,910,910,0
20250512,181700,26351283,910,910,910,910,0
20250512,181600,26351283,910,910,910,910,0
20250512,181500,26351283,910,910,910,910,0
20250512,181400,26351283,910,910,910,910,0
20250512,181300,26351283,910,910,910,910,0
20250512,181200,26351283,910,910,910,910,0
20250512,181100,26351283,910,910,910,910,0
20250512,181000,26351283,910,910,910,910,0
20250512,180900,26351283,910,910,910,910,0
20250512,180800,26351283,910,910,910,910,0
20250512,180700,26351283,910,910,910,910,0
20250512,180600,26351283,910,910,910,910,0
20250512,180500,26351283,910,910,910,910,0
20250512,180400,26351283,910,910,910,910,0
20250512,180300,26351283,910,910,910,910,0
20250512,180200,26351283,910,910,910,910,0
20250512,180100,26351283,910,910,910,910,0
20250512,180000,26351283,910,910,910,910,0
20250512,175900,26351283,910,910,910,910,0
20250512,175800,26351283,910,910,910,910,0
20250512,175700,26351283,910,910,910,910,0
20250512,175600,26351283,910,910,910,910,0
20250512,175500,26351283,910,910,910,910,0
20250512,175400,26351283,910,910,910,910,0
20250512,175300,26351283,910,910,910,910,0
20250512,175200,26351283,910,910,910,910,0
20250512,175100,26351283,910,910,910,910,1
20250512,175000,26351283,910,910,910,910,0
20250512,174900,26351283,910,910,910,910,0
20250512,174800,26351283,910,910,910,910,0
20250512,174700,26351283,910,910,910,910,0
20250512,174600,26351283,910,910,910,910,0
20250512,174500,26351283,910,910,910,910,0
20250512,174400,26351283,910,910,910,910,0
20250512,174300,26351283,910,910,910,910,0
20250512,174200,26351283,910,910,910,910,0
20250512,174100,26351283,910,910,910,910,0
20250512,174000,26351283,910,910,910,910,0
20250512,173900,26351283,910,910,910,910,0
20250512,173800,26351283,910,910,910,910,0
20250512,173700,26351283,910,910,910,910,0
20250512,173600,26351283,910,910,910,910,0
20250512,173500,26351283,910,910,910,910,0
20250512,173400,26351283,910,910,910,910,0
20250512,173300,26351283,910,910,910,910,0
20250512,173200,26351283,910,910,910,910,0
20250512,173100,26351283,910,910,910,910,0
20250512,173000,26351283,910,910,910,910,0
20250512,172900,26351283,910,910,910,910,0
20250512,172800,26351283,910,910,910,910,0
20250512,172700,26351283,910,910,910,910,0
20250512,172600,26351283,910,910,910,910,0
20250512,172500,26351283,910,910,910,910,0
20250512,172400,26351283,910,910,910,910,0
20250512,172300,26351283,910,910,910,910,0
20250512,172200,26351283,910,910,910,910,0
20250512,172100,26351283,910,910,910,910,1
20250512,172000,26351283,910,910,910,910,0
20250512,171900,26351283,910,910,910,910,0
20250512,171800,26351283,910,910,910,910,0
20250512,171700,26351283,910,910,910,910,0
20250512,171600,26351283,910,910,910,910,0
20250512,171500,26351283,910,910,910,910,0
20250512,171400,26351283,910,910,910,910,0
20250512,171300,26351283,910,910,910,910,0
20250512,171200,26351283,910,910,910,910,0
20250512,171100,26351283,910,910,910,910,0
20250512,171000,26351283,910,910,910,910,0
20250512,170900,26351283,910,910,910,910,0
20250512,170800,26351283,910,910,910,910,0
20250512,170700,26351283,910,910,910,910,0
20250512,170600,26351283,910,910,910,910,0
20250512,170500,26351283,910,910,910,910,0
20250512,170400,26351283,910,910,910,910,0
20250512,170300,26351283,910,910,910,910,0
20250512,170200,26351283,910,910,910,910,0
20250512,170100,26351283,910,910,910,910,0
20250512,170000,26351283,910,910,910,910,0
20250512,165900,26351283,910,910,910,910,0
20250512,165800,26351283,910,910,910,910,0
20250512,165700,26351283,910,910,910,910,0
20250512,165600,26351283,910,910,910,910,0
20250512,165500,26351283,910,910,910,910,0
20250512,165400,26351283,910,910,910,910,0
20250512,165300,26351283,910,910,910,910,0
20250512,165200,26351283,910,910,910,910,0
20250512,165100,26351283,910,910,910,910,1
20250512,165000,26351283,910,910,910,910,0
20250512,164900,26351283,910,910,910,910,0
20250512,164800,26351283,910,910,910,910,0
20250512,164700,26351283,910,910,910,910,0
20250512,164600,26351283,910,910,910,910,0
20250512,164500,26351283,910,910,910,910,0
20250512,164400,26351283,910,910,910,910,0
20250512,164300,26351283,910,910,910,910,0
20250512,164200,26351283,910,910,910,910,0
20250512,164100,26351283,910,910,910,910,0
20250512,164000,26351283,910,910,910,910,0
20250512,163900,26351283,910,910,910,910,0
20250512,163800,26351283,910,910,910,910,0
20250512,163700,26351283,910,910,910,910,0
20250512,163600,26351283,910,910,910,910,0
20250512,163500,26351283,910,910,910,910,0
20250512,163400,26351283,910,910,910,910,0
20250512,163300,26351283,910,910,910,910,0
20250512,163200,26351283,910,910,910,910,0
20250512,163100,26351283,910,910,910,910,0
20250512,163000,26351283,910,910,910,910,0
20250512,162900,26351283,910,910,910,910,0
20250512,162800,26351283,910,910,910,910,0
20250512,162700,26351283,910,910,910,910,0
20250512,162600,26351283,910,910,910,910,0
20250512,162500,26351283,910,910,910,910,0
20250512,162400,26351283,910,910,910,910,0
20250512,162300,26351283,910,910,910,910,0
20250512,162200,26351283,910,910,910,910,0
20250512,162100,26351283,910,910,910,910,1
20250512,162000,26351283,910,910,910,910,0
20250512,161900,26351283,910,910,910,910,0
20250512,161800,26351283,910,910,910,910,0
20250512,161700,26351283,910,910,910,910,0
20250512,161600,26351283,910,910,910,910,0
20250512,161500,26351283,910,910,910,910,0
20250512,161400,26351283,910,910,910,910,0
20250512,161300,26351283,910,910,910,910,0
20250512,161200,26351283,910,910,910,910,0
20250512,161100,26351283,910,910,910,910,0
20250512,161000,26351283,910,910,910,910,0
20250512,160900,26351283,910,910,910,910,0
20250512,160800,26351283,910,910,910,910,0
20250512,160700,26351283,910,910,910,910,0
20250512,160600,26351283,910,910,910,910,0
20250512,160500,26351283,910,910,910,910,0
20250512,160400,26351283,910,910,910,910,0
20250512,160300,26351283,910,910,910,910,0
20250512,160200,26351283,910,910,910,910,0
20250512,160100,26351283,910,910,910,910,0
20250512,160000,26351283,910,910,910,910,0
20250512,155900,26351283,910,910,910,910,0
20250512,155800,26351283,910,910,910,910,0
20250512,155700,26351283,910,910,910,910,0
20250512,155600,26351283,910,910,910,910,0
20250512,155500,26351283,910,910,910,910,0
20250512,155400,26351283,910,910,910,910,0
20250512,155300,26351283,910,910,910,910,0
20250512,155200,26351283,910,910,910,910,0
20250512,155100,26351283,910,910,910,910,1
20250512,155000,26351283,910,910,910,910,0
20250512,154900,26351283,910,910,910,910,0
20250512,154800,26351283,910,910,910,910,0
20250512,154700,26351283,910,910,910,910,0
20250512,154600,26351283,910,910,910,910,0
20250512,154500,26351283,910,910,910,910,0
20250512,154400,26351283,910,910,910,910,0
20250512,154300,26351283,910,910,910,910,0
20250512,154200,26351283,910,910,910,910,0
20250512,154100,26351283,910,910,910,910,0
20250512,154000,26351283,910,910,910,910,0
20250512,153900,26351283,910,910,910,910,0
20250512,153800,26351283,910,910,910,910,0
20250512,153700,26351283,910,910,910,910,0
20250512,153600,26351283,910,910,910,910,0
20250512,153500,26351283,910,910,910,910,0
20250512,153400,26351283,910,910,910,910,0
20250512,153300,26351283,910,910,910,910,0
20250512,153200,26351283,910,910,910,910,0
20250512,153100,26351283,910,910,910,910,0
20250512,153000,26351283,910,910,910,910,1
20250512,152900,26350373,910,910,910,910,0
20250512,152800,26350373,910,910,910,910,0
20250512,152700,26350373,910,910,910,910,0
20250512,152600,26350373,910,910,910,910,0
20250512,152500,26350373,910,910,910,910,0
20250512,152400,26350373,910,910,910,910,0
20250512,152300,26350373,910,910,910,910,0
20250512,152200,26350373,910,910,910,910,0
20250512,152100,26350373,910,910,910,910,0
20250512,152000,26350373,910,910,910,910,0
20250512,151900,26350373,910,910,910,910,0
20250512,151800,26350373,910,910,910,910,0
20250512,151700,26350373,910,910,910,910,0
20250512,151600,26350373,910,911,911,910,38
20250512,151500,26315775,911,911,911,911,0
20250512,151400,26315775,911,911,911,911,0
20250512,151300,26315775,911,911,911,911,0
20250512,151200,26315775,911,911,911,911,0
20250512,151100,26315775,911,911,911,911,0
20250512,151000,26315775,911,911,911,911,0
20250512,150900,26315775,911,911,911,911,0
20250512,150800,26315775,911,911,911,911,0
20250512,150700,26315775,911,911,911,911,0
20250512,150600,26315775,911,911,911,911,0
20250512,150500,26315775,911,911,911,911,1
20250512,150400,26314864,910,910,910,910,0
20250512,150300,26314864,910,910,910,910,0
20250512,150200,26314864,910,910,910,910,0
20250512,150100,26314864,910,910,910,910,0
20250512,150000,26314864,910,910,910,910,105
20250512,145900,26219314,910,910,910,910,0
20250512,145800,26219314,910,910,910,910,800
20250512,145700,25491314,910,910,910,910,0
20250512,145600,25491314,910,910,910,910,0
20250512,145500,25491314,910,910,910,910,1090
20250512,145400,24499414,910,910,910,910,0
20250512,145300,24499414,910,910,910,910,0
20250512,145200,24499414,910,910,910,910,0
20250512,145100,24499414,910,910,910,910,0
20250512,145000,24499414,910,910,910,910,5
20250512,144900,24494864,911,911,911,911,0
20250512,144800,24494864,911,911,911,911,0
20250512,144700,24494864,911,911,911,911,0
20250512,144600,24494864,911,911,911,911,0
20250512,144500,24494864,911,911,911,911,0
20250512,144400,24494864,911,911,911,911,24
20250512,144300,24473000,911,911,911,911,0
20250512,144200,24473000,911,911,911,911,21
20250512,144100,24453869,910,910,910,910,352
20250512,144000,24133549,912,912,912,912,0
20250512,143900,24133549,912,912,912,912,59
20250512,143800,24079741,912,912,912,912,0
20250512,143700,24079741,912,912,912,912,0
20250512,143600,24079741,912,912,912,912,0
20250512,143500,24079741,912,912,912,912,0
20250512,143400,24079741,912,912,912,912,0
20250512,143300,24079741,912,912,912,912,0
20250512,143200,24079741,912,912,912,912,0
20250512,143100,24079741,912,912,912,912,248
20250512,143000,23853565,911,911,911,911,0
20250512,142900,23853565,911,911,911,911,0
20250512,142800,23853565,911,911,911,911,0
20250512,142700,23853565,911,912,912,911,27
20250512,142600,23828951,911,911,911,911,0
20250512,142500,23828951,911,911,911,911,0
20250512,142400,23828951,911,911,911,911,1
20250512,142300,23828040,912,912,912,912,0
20250512,142200,23828040,912,912,912,912,0
20250512,142100,23828040,912,912,912,912,0
20250512,142000,23828040,912,912,912,912,0
20250512,141900,23828040,912,912,912,912,0
20250512,141800,23828040,912,912,912,912,0
20250512,141700,23828040,912,912,912,912,0
20250512,141600,23828040,912,911,912,911,113
20250512,141500,23725096,912,912,912,912,1
20250512,141400,23724184,911,911,911,911,0
20250512,141300,23724184,911,911,911,911,0
20250512,141200,23724184,911,911,911,911,0
20250512,141100,23724184,911,911,911,911,0
20250512,141000,23724184,911,911,911,911,1391
20250512,140900,22456983,911,911,911,911,35
20250512,140800,22425098,911,911,911,911,0
20250512,140700,22425098,911,911,911,911,0
20250512,140600,22425098,911,911,911,911,0
20250512,140500,22425098,911,911,911,911,0
20250512,140400,22425098,911,911,911,911,0
20250512,140300,22425098,911,911,911,911,0
20250512,140200,22425098,911,911,911,911,0
20250512,140100,22425098,911,911,911,911,1
20250512,140000,22424187,911,911,911,911,0
20250512,135900,22424187,911,911,911,911,0
20250512,135800,22424187,911,911,911,911,0
20250512,135700,22424187,911,911,911,911,0
20250512,135600,22424187,911,911,911,911,0
20250512,135500,22424187,911,911,911,911,1
20250512,135400,22423276,910,910,910,910,0
20250512,135300,22423276,910,910,910,910,0
20250512,135200,22423276,910,910,910,910,0
20250512,135100,22423276,910,910,910,910,80
20250512,135000,22350476,910,910,910,910,1
20250512,134900,22349566,911,911,911,911,61
20250512,134800,22293995,913,913,913,913,0
20250512,134700,22293995,913,913,913,913,0
20250512,134600,22293995,913,913,913,913,0
20250512,134500,22293995,913,913,913,913,0
20250512,134400,22293995,913,913,913,913,0
20250512,134300,22293995,913,913,913,913,0
20250512,134200,22293995,913,913,913,913,0
20250512,134100,22293995,913,913,913,913,0
20250512,134000,22293995,913,913,913,913,0
20250512,133900,22293995,913,913,913,913,0
20250512,133800,22293995,913,910,914,910,7000
20250512,133700,15915682,910,910,910,910,0
20250512,133600,15915682,910,910,910,910,0
20250512,133500,15915682,910,910,910,910,0
20250512,133400,15915682,910,910,910,910,201
20250512,133300,15732772,911,911,911,911,0
20250512,133200,15732772,911,911,911,911,0
20250512,133100,15732772,911,910,911,910,2512
20250512,133000,13446828,910,910,910,910,3080
20250512,132900,10644028,910,910,910,910,0
20250512,132800,10644028,910,910,910,910,0
20250512,132700,10644028,910,910,910,910,0
20250512,132600,10644028,910,910,910,910,0
20250512,132500,10644028,910,910,910,910,0
20250512,132400,10644028,910,910,910,910,0
20250512,132300,10644028,910,910,910,910,0
20250512,132200,10644028,910,910,910,910,10
20250512,132100,10634928,910,909,910,909,269
20250512,132000,10390390,909,909,909,909,0
20250512,131900,10390390,909,909,909,909,0
20250512,131800,10390390,909,909,909,909,2
20250512,131700,10388572,909,909,909,909,0
20250512,131600,10388572,909,909,909,909,0
20250512,131500,10388572,909,909,909,909,0
20250512,131400,10388572,909,909,909,909,0
20250512,131300,10388572,909,909,909,909,0
20250512,131200,10388572,909,909,909,909,0
20250512,131100,10388572,909,909,909,909,0
20250512,131000,10388572,909,909,909,909,0
20250512,130900,10388572,909,909,909,909,0
20250512,130800,10388572,909,909,909,909,0
20250512,130700,10388572,909,909,909,909,0
20250512,130600,10388572,909,909,909,909,0
20250512,130500,10388572,909,909,909,909,0
20250512,130400,10388572,909,909,909,909,0
20250512,130300,10388572,909,909,909,909,0
20250512,130200,10388572,909,909,909,909,0
20250512,130100,10388572,909,909,909,909,22
20250512,130000,10368574,909,909,909,909,0
20250512,125900,10368574,909,909,909,909,1
20250512,125800,10367665,909,909,909,909,0
20250512,125700,10367665,909,909,909,909,0
20250512,125600,10367665,909,909,909,909,0
20250512,125500,10367665,909,909,909,909,0
20250512,125400,10367665,909,909,909,909,0
20250512,125300,10367665,909,909,909,909,0
20250512,125200,10367665,909,909,909,909,0
20250512,125100,10367665,909,909,909,909,0
20250512,125000,10367665,909,909,909,909,0
20250512,124900,10367665,909,907,909,907,1124
20250512,124800,9346864,907,907,907,907,0
20250512,124700,9346864,907,907,907,907,0
20250512,124600,9346864,907,907,907,907,0
20250512,124500,9346864,907,907,907,907,0
20250512,124400,9346864,907,907,907,907,0
20250512,124300,9346864,907,907,907,907,0
20250512,124200,9346864,907,907,907,907,0
20250512,124100,9346864,907,907,907,907,0
20250512,124000,9346864,907,907,907,907,0
20250512,123900,9346864,907,907,907,907,0
20250512,123800,9346864,907,907,907,907,11
20250512,123700,9336887,907,907,907,907,0
20250512,123600,9336887,907,907,907,907,0
20250512,123500,9336887,907,907,907,907,0
20250512,123400,9336887,907,908,908,907,104
20250512,123300,9242508,908,908,908,908,0
20250512,123200,9242508,908,908,908,908,0
20250512,123100,9242508,908,908,908,908,0
20250512,123000,9242508,908,908,908,908,0
20250512,122900,9242508,908,908,908,908,0
20250512,122800,9242508,908,908,908,908,0
20250512,122700,9242508,908,908,908,908,0
20250512,122600,9242508,908,908,908,908,0
20250512,122500,9242508,908,908,908,908,0
20250512,122400,9242508,908,908,908,908,0
20250512,122300,9242508,908,908,908,908,0
20250512,122200,9242508,908,908,908,908,0
20250512,122100,9242508,908,908,908,908,0
20250512,122000,9242508,908,908,908,908,16
20250512,121900,9227980,909,909,909,909,0
20250512,121800,9227980,909,909,909,909,0
20250512,121700,9227980,909,909,909,909,0
20250512,121600,9227980,909,909,909,909,0
20250512,121500,9227980,909,909,909,909,0
20250512,121400,9227980,909,909,909,909,0
20250512,121300,9227980,909,909,909,909,0
20250512,121200,9227980,909,909,909,909,202
20250512,121100,9044362,909,909,909,909,0
20250512,121000,9044362,909,909,909,909,0
20250512,120900,9044362,909,909,909,909,0
20250512,120800,9044362,909,909,909,909,0
20250512,120700,9044362,909,909,909,909,0
20250512,120600,9044362,909,909,909,909,0
20250512,120500,9044362,909,909,909,909,0
20250512,120400,9044362,909,909,909,909,0
20250512,120300,9044362,909,909,909,909,0
20250512,120200,9044362,909,909,909,909,0
20250512,120100,9044362,909,909,909,909,0
20250512,120000,9044362,909,909,909,909,0
20250512,115900,9044362,909,909,909,909,0
20250512,115800,9044362,909,909,909,909,1
20250512,115700,9043453,908,908,908,908,0
20250512,115600,9043453,908,908,908,908,0
20250512,115500,9043453,908,908,908,908,0
20250512,115400,9043453,908,908,908,908,1
20250512,115300,9042545,909,909,909,909,74
20250512,115200,8975279,909,909,909,909,0
20250512,115100,8975279,909,909,909,909,126
20250512,115000,8860745,909,909,909,909,0
20250512,114900,8860745,909,909,909,909,0
20250512,114800,8860745,909,909,909,909,0
20250512,114700,8860745,909,909,909,909,0
20250512,114600,8860745,909,909,909,909,0
20250512,114500,8860745,909,909,909,909,0
20250512,114400,8860745,909,909,909,909,9
20250512,114300,8852564,909,909,909,909,106
20250512,114200,8756210,910,909,910,909,1590
20250512,114100,7310810,910,909,910,909,125
20250512,114000,7197178,909,909,909,909,0
20250512,113900,7197178,909,910,910,909,5
20250512,113800,7192631,909,909,909,909,0
20250512,113700,7192631,909,909,909,909,0
20250512,113600,7192631,909,909,909,909,0
20250512,113500,7192631,909,908,909,908,672
20250512,113400,6582418,908,908,908,908,0
20250512,113300,6582418,908,907,908,907,305
20250512,113200,6305774,907,907,907,907,0
20250512,113100,6305774,907,907,907,907,0
20250512,113000,6305774,907,907,907,907,0
20250512,112900,6305774,907,907,907,907,0
20250512,112800,6305774,907,907,907,907,8
20250512,112700,6298518,907,907,907,907,0
20250512,112600,6298518,907,907,907,907,0
20250512,112500,6298518,907,907,907,907,0
20250512,112400,6298518,907,907,907,907,0
20250512,112300,6298518,907,907,907,907,0
20250512,112200,6298518,907,907,907,907,0
20250512,112100,6298518,907,907,907,907,0
20250512,112000,6298518,907,907,907,907,0
20250512,111900,6298518,907,907,907,907,0
20250512,111800,6298518,907,907,907,907,0
20250512,111700,6298518,907,907,907,907,0
20250512,111600,6298518,907,906,907,906,773
20250512,111500,5598136,906,906,906,906,629
20250512,111400,5028262,907,907,907,907,0
20250512,111300,5028262,907,907,907,907,0
20250512,111200,5028262,907,907,907,907,0
20250512,111100,5028262,907,907,907,907,0
20250512,111000,5028262,907,907,907,907,0
20250512,110900,5028262,907,907,907,907,0
20250512,110800,5028262,907,907,907,907,0
20250512,110700,5028262,907,907,907,907,0
20250512,110600,5028262,907,907,907,907,0
20250512,110500,5028262,907,907,907,907,0
20250512,110400,5028262,907,907,907,907,34
20250512,110300,4997424,907,907,907,907,0
20250512,110200,4997424,907,907,907,907,0
20250512,110100,4997424,907,907,907,907,0
20250512,110000,4997424,907,907,907,907,0
20250512,105900,4997424,907,907,907,907,2
20250512,105800,4995610,907,907,907,907,0
20250512,105700,4995610,907,907,907,907,0
20250512,105600,4995610,907,907,907,907,0
20250512,105500,4995610,907,907,907,907,0
20250512,105400,4995610,907,907,907,907,0
20250512,105300,4995610,907,907,907,907,0
20250512,105200,4995610,907,907,907,907,0
20250512,105100,4995610,907,907,907,907,1
20250512,105000,4994703,908,908,908,908,0
20250512,104900,4994703,908,908,908,908,0
20250512,104800,4994703,908,908,908,908,0
20250512,104700,4994703,908,908,908,908,0
20250512,104600,4994703,908,908,908,908,0
20250512,104500,4994703,908,908,908,908,0
20250512,104400,4994703,908,908,908,908,30
20250512,104300,4967463,908,908,908,908,0
20250512,104200,4967463,908,908,908,908,4
20250512,104100,4963831,908,908,908,908,0
20250512,104000,4963831,908,908,908,908,0
20250512,103900,4963831,908,907,908,907,2
20250512,103800,4962016,907,907,907,907,0
20250512,103700,4962016,907,907,907,907,0
20250512,103600,4962016,907,907,907,907,0
20250512,103500,4962016,907,907,907,907,0
20250512,103400,4962016,907,907,907,907,0
20250512,103300,4962016,907,907,907,907,0
20250512,103200,4962016,907,907,907,907,0
20250512,103100,4962016,907,907,907,907,0
20250512,103000,4962016,907,904,907,904,1297
20250512,102900,3788932,904,904,904,904,0
20250512,102800,3788932,904,904,904,904,0
20250512,102700,3788932,904,904,904,904,0
20250512,102600,3788932,904,904,904,904,0
20250512,102500,3788932,904,904,904,904,1
20250512,102400,3788028,903,903,903,903,0
20250512,102300,3788028,903,903,903,903,0
20250512,102200,3788028,903,903,903,903,0
20250512,102100,3788028,903,903,903,903,0
20250512,102000,3788028,903,903,903,903,0
20250512,101900,3788028,903,903,903,903,0
20250512,101800,3788028,903,903,903,903,34
20250512,101700,3757326,902,902,902,902,0
20250512,101600,3757326,902,902,902,902,1
20250512,101500,3756424,903,903,903,903,0
20250512,101400,3756424,903,903,903,903,0
20250512,101300,3756424,903,903,903,903,300
20250512,101200,3485524,903,903,903,903,0
20250512,101100,3485524,903,903,903,903,200
20250512,101000,3304924,904,904,904,904,0
20250512,100900,3304924,904,904,904,904,0
20250512,100800,3304924,904,904,904,904,0
20250512,100700,3304924,904,903,904,903,539
20250512,100600,2818187,903,903,903,903,1
20250512,100500,2817284,904,904,904,904,0
20250512,100400,2817284,904,904,904,904,0
20250512,100300,2817284,904,904,904,904,0
20250512,100200,2817284,904,904,904,904,0
20250512,100100,2817284,904,904,904,904,0
20250512,100000,2817284,904,904,904,904,0
20250512,095900,2817284,904,904,904,904,0
20250512,095800,2817284,904,904,904,904,0
20250512,095700,2817284,904,904,904,904,0
20250512,095600,2817284,904,904,904,904,2
20250512,095500,2815476,905,905,905,905,0
20250512,095400,2815476,905,905,905,905,0
20250512,095300,2815476,905,905,905,905,2
20250512,095200,2813666,905,905,905,905,1
20250512,095100,2812761,905,905,905,905,1
20250512,095000,2811856,905,905,905,905,0
20250512,094900,2811856,905,905,905,905,0
20250512,094800,2811856,905,905,905,905,0
20250512,094700,2811856,905,905,905,905,0
20250512,094600,2811856,905,905,905,905,0
20250512,094500,2811856,905,905,905,905,1
20250512,094400,2810951,905,905,905,905,0
20250512,094300,2810951,905,905,905,905,0
20250512,094200,2810951,905,905,905,905,0
20250512,094100,2810951,905,905,905,905,0
20250512,094000,2810951,905,905,905,905,0
20250512,093900,2810951,905,905,905,905,0
20250512,093800,2810951,905,905,905,905,0
20250512,093700,2810951,905,905,905,905,1
20250512,093600,2810046,908,908,908,908,0
20250512,093500,2810046,908,908,908,908,603
20250512,093400,2262522,909,909,909,909,0
20250512,093300,2262522,909,909,909,909,0
20250512,093200,2262522,909,909,909,909,4
20250512,093100,2258886,908,908,908,908,0
20250512,093000,2258886,908,908,908,908,0
20250512,092900,2258886,908,908,908,908,0
20250512,092800,2258886,908,908,908,908,0
20250512,092700,2258886,908,908,908,908,0
20250512,092600,2258886,908,908,908,908,9
20250512,092500,2250714,911,911,911,911,0
20250512,092400,2250714,911,911,911,911,101
20250512,092300,2158703,908,908,908,908,0
20250512,092200,2158703,908,908,908,908,0
20250512,092100,2158703,908,908,908,908,22
20250512,092000,2138727,911,911,911,911,0
20250512,091900,2138727,911,911,911,911,0
20250512,091800,2138727,911,910,911,910,161
20250512,091700,1992149,910,910,910,910,1
20250512,091600,1991239,905,905,905,905,0
20250512,091500,1991239,905,904,905,904,39
20250512,091400,1955963,904,904,904,904,0
20250512,091300,1955963,904,904,904,904,0
20250512,091200,1955963,904,904,904,904,1
20250512,091100,1955059,901,901,901,901,0
20250512,091000,1955059,901,901,901,901,51
20250512,090900,1909108,901,902,902,901,303
20250512,090800,1636099,904,904,904,904,100
20250512,090700,1545699,904,904,904,904,0
20250512,090600,1545699,904,903,904,900,1078
20250512,090500,575234,903,905,905,903,143
20250512,090400,446007,907,907,907,907,0
20250512,090300,446007,907,906,907,906,21
20250512,090200,426980,906,906,906,906,55
20250512,090100,377150,907,907,907,907,1
20250512,090000,376243,906,903,906,903,416
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 185100 26351283 910 910 910 910 1
3 20250512 185000 26351283 910 910 910 910 0
4 20250512 184900 26351283 910 910 910 910 0
5 20250512 184800 26351283 910 910 910 910 0
6 20250512 184700 26351283 910 910 910 910 0
7 20250512 184600 26351283 910 910 910 910 0
8 20250512 184500 26351283 910 910 910 910 0
9 20250512 184400 26351283 910 910 910 910 0
10 20250512 184300 26351283 910 910 910 910 0
11 20250512 184200 26351283 910 910 910 910 0
12 20250512 184100 26351283 910 910 910 910 0
13 20250512 184000 26351283 910 910 910 910 0
14 20250512 183900 26351283 910 910 910 910 0
15 20250512 183800 26351283 910 910 910 910 0
16 20250512 183700 26351283 910 910 910 910 0
17 20250512 183600 26351283 910 910 910 910 0
18 20250512 183500 26351283 910 910 910 910 0
19 20250512 183400 26351283 910 910 910 910 0
20 20250512 183300 26351283 910 910 910 910 0
21 20250512 183200 26351283 910 910 910 910 0
22 20250512 183100 26351283 910 910 910 910 0
23 20250512 183000 26351283 910 910 910 910 0
24 20250512 182900 26351283 910 910 910 910 0
25 20250512 182800 26351283 910 910 910 910 0
26 20250512 182700 26351283 910 910 910 910 0
27 20250512 182600 26351283 910 910 910 910 0
28 20250512 182500 26351283 910 910 910 910 0
29 20250512 182400 26351283 910 910 910 910 0
30 20250512 182300 26351283 910 910 910 910 0
31 20250512 182200 26351283 910 910 910 910 0
32 20250512 182100 26351283 910 910 910 910 1
33 20250512 182000 26351283 910 910 910 910 0
34 20250512 181900 26351283 910 910 910 910 0
35 20250512 181800 26351283 910 910 910 910 0
36 20250512 181700 26351283 910 910 910 910 0
37 20250512 181600 26351283 910 910 910 910 0
38 20250512 181500 26351283 910 910 910 910 0
39 20250512 181400 26351283 910 910 910 910 0
40 20250512 181300 26351283 910 910 910 910 0
41 20250512 181200 26351283 910 910 910 910 0
42 20250512 181100 26351283 910 910 910 910 0
43 20250512 181000 26351283 910 910 910 910 0
44 20250512 180900 26351283 910 910 910 910 0
45 20250512 180800 26351283 910 910 910 910 0
46 20250512 180700 26351283 910 910 910 910 0
47 20250512 180600 26351283 910 910 910 910 0
48 20250512 180500 26351283 910 910 910 910 0
49 20250512 180400 26351283 910 910 910 910 0
50 20250512 180300 26351283 910 910 910 910 0
51 20250512 180200 26351283 910 910 910 910 0
52 20250512 180100 26351283 910 910 910 910 0
53 20250512 180000 26351283 910 910 910 910 0
54 20250512 175900 26351283 910 910 910 910 0
55 20250512 175800 26351283 910 910 910 910 0
56 20250512 175700 26351283 910 910 910 910 0
57 20250512 175600 26351283 910 910 910 910 0
58 20250512 175500 26351283 910 910 910 910 0
59 20250512 175400 26351283 910 910 910 910 0
60 20250512 175300 26351283 910 910 910 910 0
61 20250512 175200 26351283 910 910 910 910 0
62 20250512 175100 26351283 910 910 910 910 1
63 20250512 175000 26351283 910 910 910 910 0
64 20250512 174900 26351283 910 910 910 910 0
65 20250512 174800 26351283 910 910 910 910 0
66 20250512 174700 26351283 910 910 910 910 0
67 20250512 174600 26351283 910 910 910 910 0
68 20250512 174500 26351283 910 910 910 910 0
69 20250512 174400 26351283 910 910 910 910 0
70 20250512 174300 26351283 910 910 910 910 0
71 20250512 174200 26351283 910 910 910 910 0
72 20250512 174100 26351283 910 910 910 910 0
73 20250512 174000 26351283 910 910 910 910 0
74 20250512 173900 26351283 910 910 910 910 0
75 20250512 173800 26351283 910 910 910 910 0
76 20250512 173700 26351283 910 910 910 910 0
77 20250512 173600 26351283 910 910 910 910 0
78 20250512 173500 26351283 910 910 910 910 0
79 20250512 173400 26351283 910 910 910 910 0
80 20250512 173300 26351283 910 910 910 910 0
81 20250512 173200 26351283 910 910 910 910 0
82 20250512 173100 26351283 910 910 910 910 0
83 20250512 173000 26351283 910 910 910 910 0
84 20250512 172900 26351283 910 910 910 910 0
85 20250512 172800 26351283 910 910 910 910 0
86 20250512 172700 26351283 910 910 910 910 0
87 20250512 172600 26351283 910 910 910 910 0
88 20250512 172500 26351283 910 910 910 910 0
89 20250512 172400 26351283 910 910 910 910 0
90 20250512 172300 26351283 910 910 910 910 0
91 20250512 172200 26351283 910 910 910 910 0
92 20250512 172100 26351283 910 910 910 910 1
93 20250512 172000 26351283 910 910 910 910 0
94 20250512 171900 26351283 910 910 910 910 0
95 20250512 171800 26351283 910 910 910 910 0
96 20250512 171700 26351283 910 910 910 910 0
97 20250512 171600 26351283 910 910 910 910 0
98 20250512 171500 26351283 910 910 910 910 0
99 20250512 171400 26351283 910 910 910 910 0
100 20250512 171300 26351283 910 910 910 910 0
101 20250512 171200 26351283 910 910 910 910 0
102 20250512 171100 26351283 910 910 910 910 0
103 20250512 171000 26351283 910 910 910 910 0
104 20250512 170900 26351283 910 910 910 910 0
105 20250512 170800 26351283 910 910 910 910 0
106 20250512 170700 26351283 910 910 910 910 0
107 20250512 170600 26351283 910 910 910 910 0
108 20250512 170500 26351283 910 910 910 910 0
109 20250512 170400 26351283 910 910 910 910 0
110 20250512 170300 26351283 910 910 910 910 0
111 20250512 170200 26351283 910 910 910 910 0
112 20250512 170100 26351283 910 910 910 910 0
113 20250512 170000 26351283 910 910 910 910 0
114 20250512 165900 26351283 910 910 910 910 0
115 20250512 165800 26351283 910 910 910 910 0
116 20250512 165700 26351283 910 910 910 910 0
117 20250512 165600 26351283 910 910 910 910 0
118 20250512 165500 26351283 910 910 910 910 0
119 20250512 165400 26351283 910 910 910 910 0
120 20250512 165300 26351283 910 910 910 910 0
121 20250512 165200 26351283 910 910 910 910 0
122 20250512 165100 26351283 910 910 910 910 1
123 20250512 165000 26351283 910 910 910 910 0
124 20250512 164900 26351283 910 910 910 910 0
125 20250512 164800 26351283 910 910 910 910 0
126 20250512 164700 26351283 910 910 910 910 0
127 20250512 164600 26351283 910 910 910 910 0
128 20250512 164500 26351283 910 910 910 910 0
129 20250512 164400 26351283 910 910 910 910 0
130 20250512 164300 26351283 910 910 910 910 0
131 20250512 164200 26351283 910 910 910 910 0
132 20250512 164100 26351283 910 910 910 910 0
133 20250512 164000 26351283 910 910 910 910 0
134 20250512 163900 26351283 910 910 910 910 0
135 20250512 163800 26351283 910 910 910 910 0
136 20250512 163700 26351283 910 910 910 910 0
137 20250512 163600 26351283 910 910 910 910 0
138 20250512 163500 26351283 910 910 910 910 0
139 20250512 163400 26351283 910 910 910 910 0
140 20250512 163300 26351283 910 910 910 910 0
141 20250512 163200 26351283 910 910 910 910 0
142 20250512 163100 26351283 910 910 910 910 0
143 20250512 163000 26351283 910 910 910 910 0
144 20250512 162900 26351283 910 910 910 910 0
145 20250512 162800 26351283 910 910 910 910 0
146 20250512 162700 26351283 910 910 910 910 0
147 20250512 162600 26351283 910 910 910 910 0
148 20250512 162500 26351283 910 910 910 910 0
149 20250512 162400 26351283 910 910 910 910 0
150 20250512 162300 26351283 910 910 910 910 0
151 20250512 162200 26351283 910 910 910 910 0
152 20250512 162100 26351283 910 910 910 910 1
153 20250512 162000 26351283 910 910 910 910 0
154 20250512 161900 26351283 910 910 910 910 0
155 20250512 161800 26351283 910 910 910 910 0
156 20250512 161700 26351283 910 910 910 910 0
157 20250512 161600 26351283 910 910 910 910 0
158 20250512 161500 26351283 910 910 910 910 0
159 20250512 161400 26351283 910 910 910 910 0
160 20250512 161300 26351283 910 910 910 910 0
161 20250512 161200 26351283 910 910 910 910 0
162 20250512 161100 26351283 910 910 910 910 0
163 20250512 161000 26351283 910 910 910 910 0
164 20250512 160900 26351283 910 910 910 910 0
165 20250512 160800 26351283 910 910 910 910 0
166 20250512 160700 26351283 910 910 910 910 0
167 20250512 160600 26351283 910 910 910 910 0
168 20250512 160500 26351283 910 910 910 910 0
169 20250512 160400 26351283 910 910 910 910 0
170 20250512 160300 26351283 910 910 910 910 0
171 20250512 160200 26351283 910 910 910 910 0
172 20250512 160100 26351283 910 910 910 910 0
173 20250512 160000 26351283 910 910 910 910 0
174 20250512 155900 26351283 910 910 910 910 0
175 20250512 155800 26351283 910 910 910 910 0
176 20250512 155700 26351283 910 910 910 910 0
177 20250512 155600 26351283 910 910 910 910 0
178 20250512 155500 26351283 910 910 910 910 0
179 20250512 155400 26351283 910 910 910 910 0
180 20250512 155300 26351283 910 910 910 910 0
181 20250512 155200 26351283 910 910 910 910 0
182 20250512 155100 26351283 910 910 910 910 1
183 20250512 155000 26351283 910 910 910 910 0
184 20250512 154900 26351283 910 910 910 910 0
185 20250512 154800 26351283 910 910 910 910 0
186 20250512 154700 26351283 910 910 910 910 0
187 20250512 154600 26351283 910 910 910 910 0
188 20250512 154500 26351283 910 910 910 910 0
189 20250512 154400 26351283 910 910 910 910 0
190 20250512 154300 26351283 910 910 910 910 0
191 20250512 154200 26351283 910 910 910 910 0
192 20250512 154100 26351283 910 910 910 910 0
193 20250512 154000 26351283 910 910 910 910 0
194 20250512 153900 26351283 910 910 910 910 0
195 20250512 153800 26351283 910 910 910 910 0
196 20250512 153700 26351283 910 910 910 910 0
197 20250512 153600 26351283 910 910 910 910 0
198 20250512 153500 26351283 910 910 910 910 0
199 20250512 153400 26351283 910 910 910 910 0
200 20250512 153300 26351283 910 910 910 910 0
201 20250512 153200 26351283 910 910 910 910 0
202 20250512 153100 26351283 910 910 910 910 0
203 20250512 153000 26351283 910 910 910 910 1
204 20250512 152900 26350373 910 910 910 910 0
205 20250512 152800 26350373 910 910 910 910 0
206 20250512 152700 26350373 910 910 910 910 0
207 20250512 152600 26350373 910 910 910 910 0
208 20250512 152500 26350373 910 910 910 910 0
209 20250512 152400 26350373 910 910 910 910 0
210 20250512 152300 26350373 910 910 910 910 0
211 20250512 152200 26350373 910 910 910 910 0
212 20250512 152100 26350373 910 910 910 910 0
213 20250512 152000 26350373 910 910 910 910 0
214 20250512 151900 26350373 910 910 910 910 0
215 20250512 151800 26350373 910 910 910 910 0
216 20250512 151700 26350373 910 910 910 910 0
217 20250512 151600 26350373 910 911 911 910 38
218 20250512 151500 26315775 911 911 911 911 0
219 20250512 151400 26315775 911 911 911 911 0
220 20250512 151300 26315775 911 911 911 911 0
221 20250512 151200 26315775 911 911 911 911 0
222 20250512 151100 26315775 911 911 911 911 0
223 20250512 151000 26315775 911 911 911 911 0
224 20250512 150900 26315775 911 911 911 911 0
225 20250512 150800 26315775 911 911 911 911 0
226 20250512 150700 26315775 911 911 911 911 0
227 20250512 150600 26315775 911 911 911 911 0
228 20250512 150500 26315775 911 911 911 911 1
229 20250512 150400 26314864 910 910 910 910 0
230 20250512 150300 26314864 910 910 910 910 0
231 20250512 150200 26314864 910 910 910 910 0
232 20250512 150100 26314864 910 910 910 910 0
233 20250512 150000 26314864 910 910 910 910 105
234 20250512 145900 26219314 910 910 910 910 0
235 20250512 145800 26219314 910 910 910 910 800
236 20250512 145700 25491314 910 910 910 910 0
237 20250512 145600 25491314 910 910 910 910 0
238 20250512 145500 25491314 910 910 910 910 1090
239 20250512 145400 24499414 910 910 910 910 0
240 20250512 145300 24499414 910 910 910 910 0
241 20250512 145200 24499414 910 910 910 910 0
242 20250512 145100 24499414 910 910 910 910 0
243 20250512 145000 24499414 910 910 910 910 5
244 20250512 144900 24494864 911 911 911 911 0
245 20250512 144800 24494864 911 911 911 911 0
246 20250512 144700 24494864 911 911 911 911 0
247 20250512 144600 24494864 911 911 911 911 0
248 20250512 144500 24494864 911 911 911 911 0
249 20250512 144400 24494864 911 911 911 911 24
250 20250512 144300 24473000 911 911 911 911 0
251 20250512 144200 24473000 911 911 911 911 21
252 20250512 144100 24453869 910 910 910 910 352
253 20250512 144000 24133549 912 912 912 912 0
254 20250512 143900 24133549 912 912 912 912 59
255 20250512 143800 24079741 912 912 912 912 0
256 20250512 143700 24079741 912 912 912 912 0
257 20250512 143600 24079741 912 912 912 912 0
258 20250512 143500 24079741 912 912 912 912 0
259 20250512 143400 24079741 912 912 912 912 0
260 20250512 143300 24079741 912 912 912 912 0
261 20250512 143200 24079741 912 912 912 912 0
262 20250512 143100 24079741 912 912 912 912 248
263 20250512 143000 23853565 911 911 911 911 0
264 20250512 142900 23853565 911 911 911 911 0
265 20250512 142800 23853565 911 911 911 911 0
266 20250512 142700 23853565 911 912 912 911 27
267 20250512 142600 23828951 911 911 911 911 0
268 20250512 142500 23828951 911 911 911 911 0
269 20250512 142400 23828951 911 911 911 911 1
270 20250512 142300 23828040 912 912 912 912 0
271 20250512 142200 23828040 912 912 912 912 0
272 20250512 142100 23828040 912 912 912 912 0
273 20250512 142000 23828040 912 912 912 912 0
274 20250512 141900 23828040 912 912 912 912 0
275 20250512 141800 23828040 912 912 912 912 0
276 20250512 141700 23828040 912 912 912 912 0
277 20250512 141600 23828040 912 911 912 911 113
278 20250512 141500 23725096 912 912 912 912 1
279 20250512 141400 23724184 911 911 911 911 0
280 20250512 141300 23724184 911 911 911 911 0
281 20250512 141200 23724184 911 911 911 911 0
282 20250512 141100 23724184 911 911 911 911 0
283 20250512 141000 23724184 911 911 911 911 1391
284 20250512 140900 22456983 911 911 911 911 35
285 20250512 140800 22425098 911 911 911 911 0
286 20250512 140700 22425098 911 911 911 911 0
287 20250512 140600 22425098 911 911 911 911 0
288 20250512 140500 22425098 911 911 911 911 0
289 20250512 140400 22425098 911 911 911 911 0
290 20250512 140300 22425098 911 911 911 911 0
291 20250512 140200 22425098 911 911 911 911 0
292 20250512 140100 22425098 911 911 911 911 1
293 20250512 140000 22424187 911 911 911 911 0
294 20250512 135900 22424187 911 911 911 911 0
295 20250512 135800 22424187 911 911 911 911 0
296 20250512 135700 22424187 911 911 911 911 0
297 20250512 135600 22424187 911 911 911 911 0
298 20250512 135500 22424187 911 911 911 911 1
299 20250512 135400 22423276 910 910 910 910 0
300 20250512 135300 22423276 910 910 910 910 0
301 20250512 135200 22423276 910 910 910 910 0
302 20250512 135100 22423276 910 910 910 910 80
303 20250512 135000 22350476 910 910 910 910 1
304 20250512 134900 22349566 911 911 911 911 61
305 20250512 134800 22293995 913 913 913 913 0
306 20250512 134700 22293995 913 913 913 913 0
307 20250512 134600 22293995 913 913 913 913 0
308 20250512 134500 22293995 913 913 913 913 0
309 20250512 134400 22293995 913 913 913 913 0
310 20250512 134300 22293995 913 913 913 913 0
311 20250512 134200 22293995 913 913 913 913 0
312 20250512 134100 22293995 913 913 913 913 0
313 20250512 134000 22293995 913 913 913 913 0
314 20250512 133900 22293995 913 913 913 913 0
315 20250512 133800 22293995 913 910 914 910 7000
316 20250512 133700 15915682 910 910 910 910 0
317 20250512 133600 15915682 910 910 910 910 0
318 20250512 133500 15915682 910 910 910 910 0
319 20250512 133400 15915682 910 910 910 910 201
320 20250512 133300 15732772 911 911 911 911 0
321 20250512 133200 15732772 911 911 911 911 0
322 20250512 133100 15732772 911 910 911 910 2512
323 20250512 133000 13446828 910 910 910 910 3080
324 20250512 132900 10644028 910 910 910 910 0
325 20250512 132800 10644028 910 910 910 910 0
326 20250512 132700 10644028 910 910 910 910 0
327 20250512 132600 10644028 910 910 910 910 0
328 20250512 132500 10644028 910 910 910 910 0
329 20250512 132400 10644028 910 910 910 910 0
330 20250512 132300 10644028 910 910 910 910 0
331 20250512 132200 10644028 910 910 910 910 10
332 20250512 132100 10634928 910 909 910 909 269
333 20250512 132000 10390390 909 909 909 909 0
334 20250512 131900 10390390 909 909 909 909 0
335 20250512 131800 10390390 909 909 909 909 2
336 20250512 131700 10388572 909 909 909 909 0
337 20250512 131600 10388572 909 909 909 909 0
338 20250512 131500 10388572 909 909 909 909 0
339 20250512 131400 10388572 909 909 909 909 0
340 20250512 131300 10388572 909 909 909 909 0
341 20250512 131200 10388572 909 909 909 909 0
342 20250512 131100 10388572 909 909 909 909 0
343 20250512 131000 10388572 909 909 909 909 0
344 20250512 130900 10388572 909 909 909 909 0
345 20250512 130800 10388572 909 909 909 909 0
346 20250512 130700 10388572 909 909 909 909 0
347 20250512 130600 10388572 909 909 909 909 0
348 20250512 130500 10388572 909 909 909 909 0
349 20250512 130400 10388572 909 909 909 909 0
350 20250512 130300 10388572 909 909 909 909 0
351 20250512 130200 10388572 909 909 909 909 0
352 20250512 130100 10388572 909 909 909 909 22
353 20250512 130000 10368574 909 909 909 909 0
354 20250512 125900 10368574 909 909 909 909 1
355 20250512 125800 10367665 909 909 909 909 0
356 20250512 125700 10367665 909 909 909 909 0
357 20250512 125600 10367665 909 909 909 909 0
358 20250512 125500 10367665 909 909 909 909 0
359 20250512 125400 10367665 909 909 909 909 0
360 20250512 125300 10367665 909 909 909 909 0
361 20250512 125200 10367665 909 909 909 909 0
362 20250512 125100 10367665 909 909 909 909 0
363 20250512 125000 10367665 909 909 909 909 0
364 20250512 124900 10367665 909 907 909 907 1124
365 20250512 124800 9346864 907 907 907 907 0
366 20250512 124700 9346864 907 907 907 907 0
367 20250512 124600 9346864 907 907 907 907 0
368 20250512 124500 9346864 907 907 907 907 0
369 20250512 124400 9346864 907 907 907 907 0
370 20250512 124300 9346864 907 907 907 907 0
371 20250512 124200 9346864 907 907 907 907 0
372 20250512 124100 9346864 907 907 907 907 0
373 20250512 124000 9346864 907 907 907 907 0
374 20250512 123900 9346864 907 907 907 907 0
375 20250512 123800 9346864 907 907 907 907 11
376 20250512 123700 9336887 907 907 907 907 0
377 20250512 123600 9336887 907 907 907 907 0
378 20250512 123500 9336887 907 907 907 907 0
379 20250512 123400 9336887 907 908 908 907 104
380 20250512 123300 9242508 908 908 908 908 0
381 20250512 123200 9242508 908 908 908 908 0
382 20250512 123100 9242508 908 908 908 908 0
383 20250512 123000 9242508 908 908 908 908 0
384 20250512 122900 9242508 908 908 908 908 0
385 20250512 122800 9242508 908 908 908 908 0
386 20250512 122700 9242508 908 908 908 908 0
387 20250512 122600 9242508 908 908 908 908 0
388 20250512 122500 9242508 908 908 908 908 0
389 20250512 122400 9242508 908 908 908 908 0
390 20250512 122300 9242508 908 908 908 908 0
391 20250512 122200 9242508 908 908 908 908 0
392 20250512 122100 9242508 908 908 908 908 0
393 20250512 122000 9242508 908 908 908 908 16
394 20250512 121900 9227980 909 909 909 909 0
395 20250512 121800 9227980 909 909 909 909 0
396 20250512 121700 9227980 909 909 909 909 0
397 20250512 121600 9227980 909 909 909 909 0
398 20250512 121500 9227980 909 909 909 909 0
399 20250512 121400 9227980 909 909 909 909 0
400 20250512 121300 9227980 909 909 909 909 0
401 20250512 121200 9227980 909 909 909 909 202
402 20250512 121100 9044362 909 909 909 909 0
403 20250512 121000 9044362 909 909 909 909 0
404 20250512 120900 9044362 909 909 909 909 0
405 20250512 120800 9044362 909 909 909 909 0
406 20250512 120700 9044362 909 909 909 909 0
407 20250512 120600 9044362 909 909 909 909 0
408 20250512 120500 9044362 909 909 909 909 0
409 20250512 120400 9044362 909 909 909 909 0
410 20250512 120300 9044362 909 909 909 909 0
411 20250512 120200 9044362 909 909 909 909 0
412 20250512 120100 9044362 909 909 909 909 0
413 20250512 120000 9044362 909 909 909 909 0
414 20250512 115900 9044362 909 909 909 909 0
415 20250512 115800 9044362 909 909 909 909 1
416 20250512 115700 9043453 908 908 908 908 0
417 20250512 115600 9043453 908 908 908 908 0
418 20250512 115500 9043453 908 908 908 908 0
419 20250512 115400 9043453 908 908 908 908 1
420 20250512 115300 9042545 909 909 909 909 74
421 20250512 115200 8975279 909 909 909 909 0
422 20250512 115100 8975279 909 909 909 909 126
423 20250512 115000 8860745 909 909 909 909 0
424 20250512 114900 8860745 909 909 909 909 0
425 20250512 114800 8860745 909 909 909 909 0
426 20250512 114700 8860745 909 909 909 909 0
427 20250512 114600 8860745 909 909 909 909 0
428 20250512 114500 8860745 909 909 909 909 0
429 20250512 114400 8860745 909 909 909 909 9
430 20250512 114300 8852564 909 909 909 909 106
431 20250512 114200 8756210 910 909 910 909 1590
432 20250512 114100 7310810 910 909 910 909 125
433 20250512 114000 7197178 909 909 909 909 0
434 20250512 113900 7197178 909 910 910 909 5
435 20250512 113800 7192631 909 909 909 909 0
436 20250512 113700 7192631 909 909 909 909 0
437 20250512 113600 7192631 909 909 909 909 0
438 20250512 113500 7192631 909 908 909 908 672
439 20250512 113400 6582418 908 908 908 908 0
440 20250512 113300 6582418 908 907 908 907 305
441 20250512 113200 6305774 907 907 907 907 0
442 20250512 113100 6305774 907 907 907 907 0
443 20250512 113000 6305774 907 907 907 907 0
444 20250512 112900 6305774 907 907 907 907 0
445 20250512 112800 6305774 907 907 907 907 8
446 20250512 112700 6298518 907 907 907 907 0
447 20250512 112600 6298518 907 907 907 907 0
448 20250512 112500 6298518 907 907 907 907 0
449 20250512 112400 6298518 907 907 907 907 0
450 20250512 112300 6298518 907 907 907 907 0
451 20250512 112200 6298518 907 907 907 907 0
452 20250512 112100 6298518 907 907 907 907 0
453 20250512 112000 6298518 907 907 907 907 0
454 20250512 111900 6298518 907 907 907 907 0
455 20250512 111800 6298518 907 907 907 907 0
456 20250512 111700 6298518 907 907 907 907 0
457 20250512 111600 6298518 907 906 907 906 773
458 20250512 111500 5598136 906 906 906 906 629
459 20250512 111400 5028262 907 907 907 907 0
460 20250512 111300 5028262 907 907 907 907 0
461 20250512 111200 5028262 907 907 907 907 0
462 20250512 111100 5028262 907 907 907 907 0
463 20250512 111000 5028262 907 907 907 907 0
464 20250512 110900 5028262 907 907 907 907 0
465 20250512 110800 5028262 907 907 907 907 0
466 20250512 110700 5028262 907 907 907 907 0
467 20250512 110600 5028262 907 907 907 907 0
468 20250512 110500 5028262 907 907 907 907 0
469 20250512 110400 5028262 907 907 907 907 34
470 20250512 110300 4997424 907 907 907 907 0
471 20250512 110200 4997424 907 907 907 907 0
472 20250512 110100 4997424 907 907 907 907 0
473 20250512 110000 4997424 907 907 907 907 0
474 20250512 105900 4997424 907 907 907 907 2
475 20250512 105800 4995610 907 907 907 907 0
476 20250512 105700 4995610 907 907 907 907 0
477 20250512 105600 4995610 907 907 907 907 0
478 20250512 105500 4995610 907 907 907 907 0
479 20250512 105400 4995610 907 907 907 907 0
480 20250512 105300 4995610 907 907 907 907 0
481 20250512 105200 4995610 907 907 907 907 0
482 20250512 105100 4995610 907 907 907 907 1
483 20250512 105000 4994703 908 908 908 908 0
484 20250512 104900 4994703 908 908 908 908 0
485 20250512 104800 4994703 908 908 908 908 0
486 20250512 104700 4994703 908 908 908 908 0
487 20250512 104600 4994703 908 908 908 908 0
488 20250512 104500 4994703 908 908 908 908 0
489 20250512 104400 4994703 908 908 908 908 30
490 20250512 104300 4967463 908 908 908 908 0
491 20250512 104200 4967463 908 908 908 908 4
492 20250512 104100 4963831 908 908 908 908 0
493 20250512 104000 4963831 908 908 908 908 0
494 20250512 103900 4963831 908 907 908 907 2
495 20250512 103800 4962016 907 907 907 907 0
496 20250512 103700 4962016 907 907 907 907 0
497 20250512 103600 4962016 907 907 907 907 0
498 20250512 103500 4962016 907 907 907 907 0
499 20250512 103400 4962016 907 907 907 907 0
500 20250512 103300 4962016 907 907 907 907 0
501 20250512 103200 4962016 907 907 907 907 0
502 20250512 103100 4962016 907 907 907 907 0
503 20250512 103000 4962016 907 904 907 904 1297
504 20250512 102900 3788932 904 904 904 904 0
505 20250512 102800 3788932 904 904 904 904 0
506 20250512 102700 3788932 904 904 904 904 0
507 20250512 102600 3788932 904 904 904 904 0
508 20250512 102500 3788932 904 904 904 904 1
509 20250512 102400 3788028 903 903 903 903 0
510 20250512 102300 3788028 903 903 903 903 0
511 20250512 102200 3788028 903 903 903 903 0
512 20250512 102100 3788028 903 903 903 903 0
513 20250512 102000 3788028 903 903 903 903 0
514 20250512 101900 3788028 903 903 903 903 0
515 20250512 101800 3788028 903 903 903 903 34
516 20250512 101700 3757326 902 902 902 902 0
517 20250512 101600 3757326 902 902 902 902 1
518 20250512 101500 3756424 903 903 903 903 0
519 20250512 101400 3756424 903 903 903 903 0
520 20250512 101300 3756424 903 903 903 903 300
521 20250512 101200 3485524 903 903 903 903 0
522 20250512 101100 3485524 903 903 903 903 200
523 20250512 101000 3304924 904 904 904 904 0
524 20250512 100900 3304924 904 904 904 904 0
525 20250512 100800 3304924 904 904 904 904 0
526 20250512 100700 3304924 904 903 904 903 539
527 20250512 100600 2818187 903 903 903 903 1
528 20250512 100500 2817284 904 904 904 904 0
529 20250512 100400 2817284 904 904 904 904 0
530 20250512 100300 2817284 904 904 904 904 0
531 20250512 100200 2817284 904 904 904 904 0
532 20250512 100100 2817284 904 904 904 904 0
533 20250512 100000 2817284 904 904 904 904 0
534 20250512 095900 2817284 904 904 904 904 0
535 20250512 095800 2817284 904 904 904 904 0
536 20250512 095700 2817284 904 904 904 904 0
537 20250512 095600 2817284 904 904 904 904 2
538 20250512 095500 2815476 905 905 905 905 0
539 20250512 095400 2815476 905 905 905 905 0
540 20250512 095300 2815476 905 905 905 905 2
541 20250512 095200 2813666 905 905 905 905 1
542 20250512 095100 2812761 905 905 905 905 1
543 20250512 095000 2811856 905 905 905 905 0
544 20250512 094900 2811856 905 905 905 905 0
545 20250512 094800 2811856 905 905 905 905 0
546 20250512 094700 2811856 905 905 905 905 0
547 20250512 094600 2811856 905 905 905 905 0
548 20250512 094500 2811856 905 905 905 905 1
549 20250512 094400 2810951 905 905 905 905 0
550 20250512 094300 2810951 905 905 905 905 0
551 20250512 094200 2810951 905 905 905 905 0
552 20250512 094100 2810951 905 905 905 905 0
553 20250512 094000 2810951 905 905 905 905 0
554 20250512 093900 2810951 905 905 905 905 0
555 20250512 093800 2810951 905 905 905 905 0
556 20250512 093700 2810951 905 905 905 905 1
557 20250512 093600 2810046 908 908 908 908 0
558 20250512 093500 2810046 908 908 908 908 603
559 20250512 093400 2262522 909 909 909 909 0
560 20250512 093300 2262522 909 909 909 909 0
561 20250512 093200 2262522 909 909 909 909 4
562 20250512 093100 2258886 908 908 908 908 0
563 20250512 093000 2258886 908 908 908 908 0
564 20250512 092900 2258886 908 908 908 908 0
565 20250512 092800 2258886 908 908 908 908 0
566 20250512 092700 2258886 908 908 908 908 0
567 20250512 092600 2258886 908 908 908 908 9
568 20250512 092500 2250714 911 911 911 911 0
569 20250512 092400 2250714 911 911 911 911 101
570 20250512 092300 2158703 908 908 908 908 0
571 20250512 092200 2158703 908 908 908 908 0
572 20250512 092100 2158703 908 908 908 908 22
573 20250512 092000 2138727 911 911 911 911 0
574 20250512 091900 2138727 911 911 911 911 0
575 20250512 091800 2138727 911 910 911 910 161
576 20250512 091700 1992149 910 910 910 910 1
577 20250512 091600 1991239 905 905 905 905 0
578 20250512 091500 1991239 905 904 905 904 39
579 20250512 091400 1955963 904 904 904 904 0
580 20250512 091300 1955963 904 904 904 904 0
581 20250512 091200 1955963 904 904 904 904 1
582 20250512 091100 1955059 901 901 901 901 0
583 20250512 091000 1955059 901 901 901 901 51
584 20250512 090900 1909108 901 902 902 901 303
585 20250512 090800 1636099 904 904 904 904 100
586 20250512 090700 1545699 904 904 904 904 0
587 20250512 090600 1545699 904 903 904 900 1078
588 20250512 090500 575234 903 905 905 903 143
589 20250512 090400 446007 907 907 907 907 0
590 20250512 090300 446007 907 906 907 906 21
591 20250512 090200 426980 906 906 906 906 55
592 20250512 090100 377150 907 907 907 907 1
593 20250512 090000 376243 906 903 906 903 416