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

594
023790/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,185200,41918131,997,997,997,997,902
20250512,185100,41918131,997,997,997,997,0
20250512,185000,41918131,997,997,997,997,0
20250512,184900,41918131,997,997,997,997,0
20250512,184800,41918131,997,997,997,997,0
20250512,184700,41918131,997,997,997,997,0
20250512,184600,41918131,997,997,997,997,0
20250512,184500,41918131,997,997,997,997,0
20250512,184400,41918131,997,997,997,997,0
20250512,184300,41918131,997,997,997,997,0
20250512,184200,41918131,997,997,997,997,0
20250512,184100,41918131,997,997,997,997,0
20250512,184000,41918131,997,997,997,997,0
20250512,183900,41918131,997,997,997,997,0
20250512,183800,41918131,997,997,997,997,0
20250512,183700,41918131,997,997,997,997,0
20250512,183600,41918131,997,997,997,997,0
20250512,183500,41918131,997,997,997,997,0
20250512,183400,41918131,997,997,997,997,0
20250512,183300,41918131,997,997,997,997,0
20250512,183200,41918131,997,997,997,997,0
20250512,183100,41918131,997,997,997,997,0
20250512,183000,41918131,997,997,997,997,0
20250512,182900,41918131,997,997,997,997,0
20250512,182800,41918131,997,997,997,997,0
20250512,182700,41918131,997,997,997,997,0
20250512,182600,41918131,997,997,997,997,0
20250512,182500,41918131,997,997,997,997,0
20250512,182400,41918131,997,997,997,997,0
20250512,182300,41918131,997,997,997,997,0
20250512,182200,41918131,997,997,997,997,902
20250512,182100,41918131,997,997,997,997,0
20250512,182000,41918131,997,997,997,997,0
20250512,181900,41918131,997,997,997,997,0
20250512,181800,41918131,997,997,997,997,0
20250512,181700,41918131,997,997,997,997,0
20250512,181600,41918131,997,997,997,997,0
20250512,181500,41918131,997,997,997,997,0
20250512,181400,41918131,997,997,997,997,0
20250512,181300,41918131,997,997,997,997,0
20250512,181200,41918131,997,997,997,997,0
20250512,181100,41918131,997,997,997,997,0
20250512,181000,41918131,997,997,997,997,0
20250512,180900,41918131,997,997,997,997,0
20250512,180800,41918131,997,997,997,997,0
20250512,180700,41918131,997,997,997,997,0
20250512,180600,41918131,997,997,997,997,0
20250512,180500,41918131,997,997,997,997,0
20250512,180400,41918131,997,997,997,997,0
20250512,180300,41918131,997,997,997,997,0
20250512,180200,41918131,997,997,997,997,0
20250512,180100,41918131,997,997,997,997,0
20250512,180000,41918131,997,997,997,997,0
20250512,175900,41918131,997,997,997,997,0
20250512,175800,41918131,997,997,997,997,0
20250512,175700,41918131,997,997,997,997,0
20250512,175600,41918131,997,997,997,997,0
20250512,175500,41918131,997,997,997,997,0
20250512,175400,41918131,997,997,997,997,0
20250512,175300,41918131,997,997,997,997,0
20250512,175200,41918131,997,997,997,997,902
20250512,175100,41918131,997,997,997,997,0
20250512,175000,41918131,997,997,997,997,0
20250512,174900,41918131,997,997,997,997,0
20250512,174800,41918131,997,997,997,997,0
20250512,174700,41918131,997,997,997,997,0
20250512,174600,41918131,997,997,997,997,0
20250512,174500,41918131,997,997,997,997,0
20250512,174400,41918131,997,997,997,997,0
20250512,174300,41918131,997,997,997,997,0
20250512,174200,41918131,997,997,997,997,0
20250512,174100,41918131,997,997,997,997,0
20250512,174000,41918131,997,997,997,997,0
20250512,173900,41918131,997,997,997,997,0
20250512,173800,41918131,997,997,997,997,0
20250512,173700,41918131,997,997,997,997,0
20250512,173600,41918131,997,997,997,997,0
20250512,173500,41918131,997,997,997,997,0
20250512,173400,41918131,997,997,997,997,0
20250512,173300,41918131,997,997,997,997,0
20250512,173200,41918131,997,997,997,997,0
20250512,173100,41918131,997,997,997,997,0
20250512,173000,41918131,997,997,997,997,0
20250512,172900,41918131,997,997,997,997,0
20250512,172800,41918131,997,997,997,997,0
20250512,172700,41918131,997,997,997,997,0
20250512,172600,41918131,997,997,997,997,0
20250512,172500,41918131,997,997,997,997,0
20250512,172400,41918131,997,997,997,997,0
20250512,172300,41918131,997,997,997,997,0
20250512,172200,41918131,997,997,997,997,902
20250512,172100,41918131,997,997,997,997,0
20250512,172000,41918131,997,997,997,997,0
20250512,171900,41918131,997,997,997,997,0
20250512,171800,41918131,997,997,997,997,0
20250512,171700,41918131,997,997,997,997,0
20250512,171600,41918131,997,997,997,997,0
20250512,171500,41918131,997,997,997,997,0
20250512,171400,41918131,997,997,997,997,0
20250512,171300,41918131,997,997,997,997,0
20250512,171200,41918131,997,997,997,997,0
20250512,171100,41918131,997,997,997,997,0
20250512,171000,41918131,997,997,997,997,0
20250512,170900,41918131,997,997,997,997,0
20250512,170800,41918131,997,997,997,997,0
20250512,170700,41918131,997,997,997,997,0
20250512,170600,41918131,997,997,997,997,0
20250512,170500,41918131,997,997,997,997,0
20250512,170400,41918131,997,997,997,997,0
20250512,170300,41918131,997,997,997,997,0
20250512,170200,41918131,997,997,997,997,0
20250512,170100,41918131,997,997,997,997,0
20250512,170000,41918131,997,997,997,997,0
20250512,165900,41918131,997,997,997,997,0
20250512,165800,41918131,997,997,997,997,0
20250512,165700,41918131,997,997,997,997,0
20250512,165600,41918131,997,997,997,997,0
20250512,165500,41918131,997,997,997,997,0
20250512,165400,41918131,997,997,997,997,0
20250512,165300,41918131,997,997,997,997,0
20250512,165200,41918131,997,997,997,997,902
20250512,165100,41918131,997,997,997,997,0
20250512,165000,41918131,997,997,997,997,0
20250512,164900,41918131,997,997,997,997,0
20250512,164800,41918131,997,997,997,997,0
20250512,164700,41918131,997,997,997,997,0
20250512,164600,41918131,997,997,997,997,0
20250512,164500,41918131,997,997,997,997,0
20250512,164400,41918131,997,997,997,997,0
20250512,164300,41918131,997,997,997,997,0
20250512,164200,41918131,997,997,997,997,0
20250512,164100,41918131,997,997,997,997,0
20250512,164000,41918131,997,997,997,997,0
20250512,163900,41918131,997,997,997,997,0
20250512,163800,41918131,997,997,997,997,0
20250512,163700,41918131,997,997,997,997,0
20250512,163600,41918131,997,997,997,997,0
20250512,163500,41918131,997,997,997,997,0
20250512,163400,41918131,997,997,997,997,0
20250512,163300,41918131,997,997,997,997,0
20250512,163200,41918131,997,997,997,997,0
20250512,163100,41918131,997,997,997,997,0
20250512,163000,41918131,997,997,997,997,0
20250512,162900,41918131,997,997,997,997,0
20250512,162800,41918131,997,997,997,997,0
20250512,162700,41918131,997,997,997,997,0
20250512,162600,41918131,997,997,997,997,0
20250512,162500,41918131,997,997,997,997,0
20250512,162400,41918131,997,997,997,997,0
20250512,162300,41918131,997,997,997,997,0
20250512,162200,41918131,997,997,997,997,902
20250512,162100,41918131,997,997,997,997,0
20250512,162000,41918131,997,997,997,997,0
20250512,161900,41918131,997,997,997,997,0
20250512,161800,41918131,997,997,997,997,0
20250512,161700,41918131,997,997,997,997,0
20250512,161600,41918131,997,997,997,997,0
20250512,161500,41918131,997,997,997,997,0
20250512,161400,41918131,997,997,997,997,0
20250512,161300,41918131,997,997,997,997,0
20250512,161200,41918131,997,997,997,997,0
20250512,161100,41918131,997,997,997,997,0
20250512,161000,41918131,997,997,997,997,0
20250512,160900,41918131,997,997,997,997,0
20250512,160800,41918131,997,997,997,997,0
20250512,160700,41918131,997,997,997,997,0
20250512,160600,41918131,997,997,997,997,0
20250512,160500,41918131,997,997,997,997,0
20250512,160400,41918131,997,997,997,997,0
20250512,160300,41918131,997,997,997,997,0
20250512,160200,41918131,997,997,997,997,0
20250512,160100,41918131,997,997,997,997,0
20250512,160000,41918131,997,997,997,997,0
20250512,155900,41918131,997,997,997,997,0
20250512,155800,41918131,997,997,997,997,0
20250512,155700,41918131,997,997,997,997,0
20250512,155600,41918131,997,997,997,997,0
20250512,155500,41918131,997,997,997,997,0
20250512,155400,41918131,997,997,997,997,0
20250512,155300,41918131,997,997,997,997,0
20250512,155200,41918131,997,997,997,997,902
20250512,155100,41918131,997,997,997,997,0
20250512,155000,41918131,997,997,997,997,0
20250512,154900,41918131,997,997,997,997,0
20250512,154800,41918131,997,997,997,997,0
20250512,154700,41918131,997,997,997,997,0
20250512,154600,41918131,997,997,997,997,0
20250512,154500,41918131,997,997,997,997,0
20250512,154400,41918131,997,997,997,997,0
20250512,154300,41918131,997,997,997,997,0
20250512,154200,41918131,997,997,997,997,0
20250512,154100,41918131,997,997,997,997,0
20250512,154000,41918131,997,997,997,997,0
20250512,153900,41918131,997,997,997,997,0
20250512,153800,41918131,997,997,997,997,0
20250512,153700,41918131,997,997,997,997,0
20250512,153600,41918131,997,997,997,997,0
20250512,153500,41918131,997,997,997,997,0
20250512,153400,41918131,997,997,997,997,0
20250512,153300,41918131,997,997,997,997,0
20250512,153200,41918131,997,997,997,997,0
20250512,153100,41918131,997,997,997,997,0
20250512,153000,41918131,997,997,997,997,902
20250512,152900,41018837,999,999,999,999,0
20250512,152800,41018837,999,999,999,999,0
20250512,152700,41018837,999,999,999,999,0
20250512,152600,41018837,999,999,999,999,0
20250512,152500,41018837,999,999,999,999,0
20250512,152400,41018837,999,999,999,999,0
20250512,152300,41018837,999,999,999,999,0
20250512,152200,41018837,999,999,999,999,0
20250512,152100,41018837,999,999,999,999,0
20250512,152000,41018837,999,999,999,999,0
20250512,151900,41018837,999,999,999,999,1
20250512,151800,41017838,997,997,997,997,0
20250512,151700,41017838,997,997,997,997,0
20250512,151600,41017838,997,997,997,997,0
20250512,151500,41017838,997,997,997,997,0
20250512,151400,41017838,997,997,997,997,0
20250512,151300,41017838,997,997,997,997,0
20250512,151200,41017838,997,997,997,997,0
20250512,151100,41017838,997,997,997,997,0
20250512,151000,41017838,997,997,997,997,0
20250512,150900,41017838,997,997,997,997,0
20250512,150800,41017838,997,997,997,997,615
20250512,150700,40404683,997,997,997,997,0
20250512,150600,40404683,997,997,997,997,0
20250512,150500,40404683,997,997,997,997,0
20250512,150400,40404683,997,997,997,997,0
20250512,150300,40404683,997,997,997,997,0
20250512,150200,40404683,997,997,997,997,450
20250512,150100,39956033,999,999,999,999,14
20250512,150000,39942047,999,999,999,999,0
20250512,145900,39942047,999,999,999,999,0
20250512,145800,39942047,999,999,999,999,0
20250512,145700,39942047,999,999,999,999,0
20250512,145600,39942047,999,999,999,999,0
20250512,145500,39942047,999,999,999,999,0
20250512,145400,39942047,999,999,999,999,11
20250512,145300,39931058,999,999,999,999,0
20250512,145200,39931058,999,999,999,999,0
20250512,145100,39931058,999,999,999,999,0
20250512,145000,39931058,999,999,999,999,50
20250512,144900,39881108,999,999,999,999,0
20250512,144800,39881108,999,999,999,999,0
20250512,144700,39881108,999,999,999,999,0
20250512,144600,39881108,999,999,999,999,0
20250512,144500,39881108,999,999,999,999,120
20250512,144400,39761228,999,999,999,999,0
20250512,144300,39761228,999,999,999,999,400
20250512,144200,39361628,999,999,999,999,0
20250512,144100,39361628,999,999,999,999,0
20250512,144000,39361628,999,999,999,999,0
20250512,143900,39361628,999,999,999,999,0
20250512,143800,39361628,999,999,999,999,0
20250512,143700,39361628,999,999,999,999,1500
20250512,143600,37863128,999,999,999,999,0
20250512,143500,37863128,999,999,999,999,7
20250512,143400,37856135,998,998,998,998,0
20250512,143300,37856135,998,998,998,998,0
20250512,143200,37856135,998,998,998,998,1
20250512,143100,37855137,999,999,999,999,1
20250512,143000,37854138,999,999,999,999,10
20250512,142900,37844148,999,999,999,999,11
20250512,142800,37833159,999,999,999,999,0
20250512,142700,37833159,999,999,999,999,0
20250512,142600,37833159,999,999,999,999,10
20250512,142500,37823169,999,999,999,999,0
20250512,142400,37823169,999,999,999,999,0
20250512,142300,37823169,999,999,999,999,0
20250512,142200,37823169,999,999,999,999,0
20250512,142100,37823169,999,999,999,999,0
20250512,142000,37823169,999,999,999,999,0
20250512,141900,37823169,999,999,999,999,0
20250512,141800,37823169,999,999,999,999,0
20250512,141700,37823169,999,999,999,999,3
20250512,141600,37820172,999,999,999,999,0
20250512,141500,37820172,999,999,999,999,0
20250512,141400,37820172,999,999,999,999,8
20250512,141300,37812180,999,999,999,999,0
20250512,141200,37812180,999,999,999,999,0
20250512,141100,37812180,999,999,999,999,0
20250512,141000,37812180,999,999,999,999,0
20250512,140900,37812180,999,999,999,999,0
20250512,140800,37812180,999,999,999,999,0
20250512,140700,37812180,999,999,999,999,0
20250512,140600,37812180,999,999,999,999,0
20250512,140500,37812180,999,999,999,999,0
20250512,140400,37812180,999,999,999,999,0
20250512,140300,37812180,999,999,999,999,0
20250512,140200,37812180,999,999,999,999,0
20250512,140100,37812180,999,999,999,999,0
20250512,140000,37812180,999,999,999,999,0
20250512,135900,37812180,999,999,999,999,0
20250512,135800,37812180,999,999,999,999,0
20250512,135700,37812180,999,999,999,999,0
20250512,135600,37812180,999,999,999,999,0
20250512,135500,37812180,999,999,999,999,0
20250512,135400,37812180,999,999,999,999,0
20250512,135300,37812180,999,999,999,999,0
20250512,135200,37812180,999,999,999,999,1
20250512,135100,37811181,999,999,999,999,0
20250512,135000,37811181,999,999,999,999,0
20250512,134900,37811181,999,999,999,999,0
20250512,134800,37811181,999,999,999,999,0
20250512,134700,37811181,999,999,999,999,1
20250512,134600,37810182,990,990,990,990,0
20250512,134500,37810182,990,992,992,990,2293
20250512,134400,35538947,991,991,991,991,0
20250512,134300,35538947,991,991,991,991,0
20250512,134200,35538947,991,994,994,991,5500
20250512,134100,30082366,995,995,995,995,707
20250512,134000,29378901,995,995,995,995,0
20250512,133900,29378901,995,995,995,995,50
20250512,133800,29329151,995,999,999,995,4
20250512,133700,29325159,1000,1000,1000,1000,0
20250512,133600,29325159,1000,1000,1000,1000,8
20250512,133500,29317159,999,999,999,999,101
20250512,133400,29216260,1000,1000,1000,1000,100
20250512,133300,29116260,1000,1000,1000,1000,0
20250512,133200,29116260,1000,1000,1000,1000,0
20250512,133100,29116260,1000,1000,1000,1000,0
20250512,133000,29116260,1000,1000,1000,1000,0
20250512,132900,29116260,1000,1000,1000,1000,0
20250512,132800,29116260,1000,1000,1000,1000,0
20250512,132700,29116260,1000,1000,1000,1000,565
20250512,132600,28551260,1000,1000,1000,1000,1000
20250512,132500,27551260,1000,1000,1000,1000,0
20250512,132400,27551260,1000,1000,1000,1000,0
20250512,132300,27551260,1000,1000,1000,1000,0
20250512,132200,27551260,1000,1000,1000,1000,0
20250512,132100,27551260,1000,1000,1000,1000,7
20250512,132000,27544260,1000,1000,1000,1000,0
20250512,131900,27544260,1000,1000,1000,1000,0
20250512,131800,27544260,1000,1000,1000,1000,0
20250512,131700,27544260,1000,1000,1000,1000,0
20250512,131600,27544260,1000,1000,1000,1000,0
20250512,131500,27544260,1000,1000,1000,1000,0
20250512,131400,27544260,1000,1000,1000,1000,0
20250512,131300,27544260,1000,1000,1000,1000,0
20250512,131200,27544260,1000,1000,1000,1000,0
20250512,131100,27544260,1000,1000,1000,1000,0
20250512,131000,27544260,1000,1000,1000,1000,0
20250512,130900,27544260,1000,1000,1000,1000,0
20250512,130800,27544260,1000,1000,1000,1000,0
20250512,130700,27544260,1000,1000,1000,1000,0
20250512,130600,27544260,1000,1000,1000,1000,0
20250512,130500,27544260,1000,1000,1000,1000,0
20250512,130400,27544260,1000,1000,1000,1000,0
20250512,130300,27544260,1000,1000,1000,1000,0
20250512,130200,27544260,1000,1000,1000,1000,0
20250512,130100,27544260,1000,1000,1000,1000,0
20250512,130000,27544260,1000,1000,1000,1000,30
20250512,125900,27514260,1000,1000,1000,1000,0
20250512,125800,27514260,1000,1000,1000,1000,5
20250512,125700,27509260,1000,1000,1000,1000,0
20250512,125600,27509260,1000,1000,1000,1000,0
20250512,125500,27509260,1000,1000,1000,1000,0
20250512,125400,27509260,1000,1000,1000,1000,0
20250512,125300,27509260,1000,1000,1000,1000,0
20250512,125200,27509260,1000,1000,1000,1000,0
20250512,125100,27509260,1000,1000,1000,1000,0
20250512,125000,27509260,1000,1000,1000,1000,0
20250512,124900,27509260,1000,1000,1000,1000,0
20250512,124800,27509260,1000,1000,1000,1000,0
20250512,124700,27509260,1000,1000,1000,1000,1
20250512,124600,27508260,1000,1000,1000,1000,1
20250512,124500,27507260,1000,1000,1000,1000,200
20250512,124400,27307260,1000,1000,1000,1000,0
20250512,124300,27307260,1000,1000,1000,1000,0
20250512,124200,27307260,1000,1000,1000,1000,4
20250512,124100,27303260,1000,1000,1000,1000,0
20250512,124000,27303260,1000,1000,1000,1000,4
20250512,123900,27299260,1000,1000,1000,1000,0
20250512,123800,27299260,1000,1000,1000,1000,0
20250512,123700,27299260,1000,1000,1000,1000,1
20250512,123600,27298260,1000,1000,1000,1000,0
20250512,123500,27298260,1000,1000,1000,1000,0
20250512,123400,27298260,1000,1000,1000,1000,0
20250512,123300,27298260,1000,1000,1000,1000,0
20250512,123200,27298260,1000,1000,1000,1000,0
20250512,123100,27298260,1000,1000,1000,1000,0
20250512,123000,27298260,1000,1000,1000,1000,0
20250512,122900,27298260,1000,1000,1000,1000,0
20250512,122800,27298260,1000,1000,1000,1000,0
20250512,122700,27298260,1000,1000,1000,1000,0
20250512,122600,27298260,1000,1000,1000,1000,0
20250512,122500,27298260,1000,1000,1000,1000,0
20250512,122400,27298260,1000,1000,1000,1000,0
20250512,122300,27298260,1000,1000,1000,1000,0
20250512,122200,27298260,1000,1000,1000,1000,0
20250512,122100,27298260,1000,1000,1000,1000,0
20250512,122000,27298260,1000,1000,1000,1000,50
20250512,121900,27248260,1000,993,1000,993,402
20250512,121800,26849060,993,993,993,993,0
20250512,121700,26849060,993,993,993,993,0
20250512,121600,26849060,993,993,993,993,0
20250512,121500,26849060,993,993,993,993,0
20250512,121400,26849060,993,993,993,993,0
20250512,121300,26849060,993,993,993,993,0
20250512,121200,26849060,993,993,993,993,0
20250512,121100,26849060,993,993,993,993,0
20250512,121000,26849060,993,993,993,993,0
20250512,120900,26849060,993,993,993,993,0
20250512,120800,26849060,993,993,993,993,0
20250512,120700,26849060,993,993,993,993,497
20250512,120600,26355539,994,994,994,994,805
20250512,120500,25555369,995,995,995,995,1060
20250512,120400,24500669,995,995,995,995,0
20250512,120300,24500669,995,995,995,995,0
20250512,120200,24500669,995,996,996,995,1650
20250512,120100,22858729,995,995,995,995,0
20250512,120000,22858729,995,995,995,995,0
20250512,115900,22858729,995,997,997,995,4500
20250512,115800,18379383,997,999,999,997,3908
20250512,115700,14480235,1000,1000,1000,1000,0
20250512,115600,14480235,1000,1000,1000,1000,0
20250512,115500,14480235,1000,1000,1000,1000,0
20250512,115400,14480235,1000,1000,1000,1000,0
20250512,115300,14480235,1000,1000,1000,1000,0
20250512,115200,14480235,1000,1000,1000,1000,0
20250512,115100,14480235,1000,1000,1000,1000,0
20250512,115000,14480235,1000,1000,1000,1000,0
20250512,114900,14480235,1000,1000,1000,1000,0
20250512,114800,14480235,1000,1000,1000,1000,0
20250512,114700,14480235,1000,1000,1000,1000,13
20250512,114600,14467235,1000,1000,1000,1000,0
20250512,114500,14467235,1000,1000,1000,1000,0
20250512,114400,14467235,1000,1000,1000,1000,0
20250512,114300,14467235,1000,1000,1000,1000,0
20250512,114200,14467235,1000,1000,1000,1000,0
20250512,114100,14467235,1000,1000,1000,1000,0
20250512,114000,14467235,1000,1000,1000,1000,0
20250512,113900,14467235,1000,1000,1000,1000,0
20250512,113800,14467235,1000,1000,1000,1000,0
20250512,113700,14467235,1000,1000,1000,1000,0
20250512,113600,14467235,1000,1002,1002,1000,1951
20250512,113500,12516232,1000,1000,1000,1000,0
20250512,113400,12516232,1000,1000,1000,1000,0
20250512,113300,12516232,1000,1000,1000,1000,0
20250512,113200,12516232,1000,1000,1000,1000,0
20250512,113100,12516232,1000,1000,1000,1000,0
20250512,113000,12516232,1000,1000,1000,1000,0
20250512,112900,12516232,1000,1000,1000,1000,0
20250512,112800,12516232,1000,1000,1000,1000,0
20250512,112700,12516232,1000,1000,1000,1000,0
20250512,112600,12516232,1000,1000,1000,1000,0
20250512,112500,12516232,1000,1000,1000,1000,0
20250512,112400,12516232,1000,1000,1000,1000,0
20250512,112300,12516232,1000,1000,1000,1000,0
20250512,112200,12516232,1000,1000,1000,1000,0
20250512,112100,12516232,1000,1000,1000,1000,0
20250512,112000,12516232,1000,1000,1000,1000,0
20250512,111900,12516232,1000,1000,1000,1000,0
20250512,111800,12516232,1000,1000,1000,1000,0
20250512,111700,12516232,1000,1000,1000,1000,0
20250512,111600,12516232,1000,1000,1000,1000,0
20250512,111500,12516232,1000,1000,1000,1000,0
20250512,111400,12516232,1000,1000,1000,1000,0
20250512,111300,12516232,1000,1000,1000,1000,0
20250512,111200,12516232,1000,1000,1000,1000,0
20250512,111100,12516232,1000,1000,1000,1000,0
20250512,111000,12516232,1000,1000,1000,1000,0
20250512,110900,12516232,1000,1000,1000,1000,0
20250512,110800,12516232,1000,1000,1000,1000,0
20250512,110700,12516232,1000,1000,1000,1000,0
20250512,110600,12516232,1000,1000,1000,1000,0
20250512,110500,12516232,1000,1000,1000,1000,0
20250512,110400,12516232,1000,1000,1000,1000,0
20250512,110300,12516232,1000,1000,1000,1000,0
20250512,110200,12516232,1000,1000,1000,1000,0
20250512,110100,12516232,1000,1000,1000,1000,0
20250512,110000,12516232,1000,1000,1000,1000,0
20250512,105900,12516232,1000,1000,1000,1000,0
20250512,105800,12516232,1000,1000,1000,1000,0
20250512,105700,12516232,1000,1000,1000,1000,0
20250512,105600,12516232,1000,1000,1000,1000,0
20250512,105500,12516232,1000,1000,1000,1000,0
20250512,105400,12516232,1000,1000,1000,1000,0
20250512,105300,12516232,1000,1000,1000,1000,0
20250512,105200,12516232,1000,1000,1000,1000,0
20250512,105100,12516232,1000,1000,1000,1000,0
20250512,105000,12516232,1000,1000,1000,1000,0
20250512,104900,12516232,1000,1000,1000,1000,0
20250512,104800,12516232,1000,1000,1000,1000,0
20250512,104700,12516232,1000,1000,1000,1000,0
20250512,104600,12516232,1000,1000,1000,1000,0
20250512,104500,12516232,1000,1000,1000,1000,0
20250512,104400,12516232,1000,1000,1000,1000,0
20250512,104300,12516232,1000,1000,1000,1000,0
20250512,104200,12516232,1000,1000,1000,1000,0
20250512,104100,12516232,1000,1000,1000,1000,5000
20250512,104000,7516232,1007,1007,1007,1007,0
20250512,103900,7516232,1007,1007,1007,1007,0
20250512,103800,7516232,1007,1007,1007,1007,0
20250512,103700,7516232,1007,1007,1007,1007,0
20250512,103600,7516232,1007,1007,1007,1007,0
20250512,103500,7516232,1007,1007,1007,1007,0
20250512,103400,7516232,1007,1007,1007,1007,0
20250512,103300,7516232,1007,1007,1007,1007,0
20250512,103200,7516232,1007,1007,1007,1007,0
20250512,103100,7516232,1007,1007,1007,1007,0
20250512,103000,7516232,1007,1007,1007,1007,0
20250512,102900,7516232,1007,1007,1007,1007,0
20250512,102800,7516232,1007,1007,1007,1007,0
20250512,102700,7516232,1007,1007,1007,1007,0
20250512,102600,7516232,1007,1007,1007,1007,0
20250512,102500,7516232,1007,1007,1007,1007,0
20250512,102400,7516232,1007,1007,1007,1007,0
20250512,102300,7516232,1007,1007,1007,1007,0
20250512,102200,7516232,1007,1007,1007,1007,0
20250512,102100,7516232,1007,1007,1007,1007,0
20250512,102000,7516232,1007,1007,1007,1007,0
20250512,101900,7516232,1007,1007,1007,1007,1
20250512,101800,7515225,1000,1000,1000,1000,0
20250512,101700,7515225,1000,1002,1002,1000,658
20250512,101600,6856601,1007,1007,1007,1007,0
20250512,101500,6856601,1007,1007,1007,1007,0
20250512,101400,6856601,1007,1007,1007,1007,0
20250512,101300,6856601,1007,1007,1007,1007,0
20250512,101200,6856601,1007,1007,1007,1007,0
20250512,101100,6856601,1007,1007,1007,1007,0
20250512,101000,6856601,1007,1007,1007,1007,0
20250512,100900,6856601,1007,1007,1007,1007,1
20250512,100800,6855594,1002,1002,1002,1002,0
20250512,100700,6855594,1002,1002,1002,1002,0
20250512,100600,6855594,1002,1002,1002,1002,0
20250512,100500,6855594,1002,1002,1002,1002,0
20250512,100400,6855594,1002,1002,1002,1002,0
20250512,100300,6855594,1002,1002,1002,1002,0
20250512,100200,6855594,1002,1005,1005,1002,836
20250512,100100,6017783,1007,1007,1007,1007,0
20250512,100000,6017783,1007,1007,1007,1007,100
20250512,095900,5917083,1007,1007,1007,1007,0
20250512,095800,5917083,1007,1007,1007,1007,0
20250512,095700,5917083,1007,1007,1007,1007,0
20250512,095600,5917083,1007,1007,1007,1007,0
20250512,095500,5917083,1007,1007,1007,1007,0
20250512,095400,5917083,1007,1007,1007,1007,0
20250512,095300,5917083,1007,1007,1007,1007,0
20250512,095200,5917083,1007,1007,1007,1007,0
20250512,095100,5917083,1007,1007,1007,1007,0
20250512,095000,5917083,1007,1007,1007,1007,0
20250512,094900,5917083,1007,1007,1007,1007,0
20250512,094800,5917083,1007,1007,1007,1007,0
20250512,094700,5917083,1007,1007,1007,1007,0
20250512,094600,5917083,1007,1007,1007,1007,2
20250512,094500,5915069,1008,1008,1008,1008,0
20250512,094400,5915069,1008,1008,1008,1008,0
20250512,094300,5915069,1008,1008,1008,1008,0
20250512,094200,5915069,1008,1008,1008,1008,0
20250512,094100,5915069,1008,1008,1008,1008,0
20250512,094000,5915069,1008,1008,1008,1008,0
20250512,093900,5915069,1008,1008,1008,1008,0
20250512,093800,5915069,1008,1008,1014,1008,1853
20250512,093700,4042596,1008,1006,1008,1006,1319
20250512,093600,2714682,1002,1002,1002,1002,0
20250512,093500,2714682,1002,1002,1002,1002,0
20250512,093400,2714682,1002,1002,1002,1002,0
20250512,093300,2714682,1002,1002,1002,1002,0
20250512,093200,2714682,1002,1002,1002,1002,0
20250512,093100,2714682,1002,1002,1002,1002,1
20250512,093000,2713680,1006,1006,1006,1006,0
20250512,092900,2713680,1006,1006,1006,1006,100
20250512,092800,2613080,1006,1006,1006,1006,0
20250512,092700,2613080,1006,1006,1006,1006,0
20250512,092600,2613080,1006,1006,1006,1006,0
20250512,092500,2613080,1006,1006,1006,1006,0
20250512,092400,2613080,1006,1006,1006,1006,0
20250512,092300,2613080,1006,1006,1006,1006,0
20250512,092200,2613080,1006,1006,1006,1006,0
20250512,092100,2613080,1006,1006,1006,1006,0
20250512,092000,2613080,1006,1006,1006,1006,0
20250512,091900,2613080,1006,1006,1006,1006,1
20250512,091800,2612074,1000,1000,1000,1000,0
20250512,091700,2612074,1000,1000,1000,1000,0
20250512,091600,2612074,1000,1000,1000,1000,0
20250512,091500,2612074,1000,1000,1000,1000,0
20250512,091400,2612074,1000,1001,1001,1000,2
20250512,091300,2610073,1005,1006,1006,1005,206
20250512,091200,2402963,1010,1010,1010,1010,0
20250512,091100,2402963,1010,1010,1010,1010,0
20250512,091000,2402963,1010,1010,1010,1010,0
20250512,090900,2402963,1010,1010,1010,1010,0
20250512,090800,2402963,1010,1010,1010,1010,0
20250512,090700,2402963,1010,1010,1010,1010,0
20250512,090600,2402963,1010,1010,1010,1010,0
20250512,090500,2402963,1010,1010,1010,1010,0
20250512,090400,2402963,1010,1010,1010,1010,0
20250512,090300,2402963,1010,1010,1010,1010,0
20250512,090200,2402963,1010,1010,1010,1010,0
20250512,090100,2402963,1010,1010,1010,1010,1
20250512,090000,2401953,1008,1005,1008,1005,2390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 185200 41918131 997 997 997 997 902
3 20250512 185100 41918131 997 997 997 997 0
4 20250512 185000 41918131 997 997 997 997 0
5 20250512 184900 41918131 997 997 997 997 0
6 20250512 184800 41918131 997 997 997 997 0
7 20250512 184700 41918131 997 997 997 997 0
8 20250512 184600 41918131 997 997 997 997 0
9 20250512 184500 41918131 997 997 997 997 0
10 20250512 184400 41918131 997 997 997 997 0
11 20250512 184300 41918131 997 997 997 997 0
12 20250512 184200 41918131 997 997 997 997 0
13 20250512 184100 41918131 997 997 997 997 0
14 20250512 184000 41918131 997 997 997 997 0
15 20250512 183900 41918131 997 997 997 997 0
16 20250512 183800 41918131 997 997 997 997 0
17 20250512 183700 41918131 997 997 997 997 0
18 20250512 183600 41918131 997 997 997 997 0
19 20250512 183500 41918131 997 997 997 997 0
20 20250512 183400 41918131 997 997 997 997 0
21 20250512 183300 41918131 997 997 997 997 0
22 20250512 183200 41918131 997 997 997 997 0
23 20250512 183100 41918131 997 997 997 997 0
24 20250512 183000 41918131 997 997 997 997 0
25 20250512 182900 41918131 997 997 997 997 0
26 20250512 182800 41918131 997 997 997 997 0
27 20250512 182700 41918131 997 997 997 997 0
28 20250512 182600 41918131 997 997 997 997 0
29 20250512 182500 41918131 997 997 997 997 0
30 20250512 182400 41918131 997 997 997 997 0
31 20250512 182300 41918131 997 997 997 997 0
32 20250512 182200 41918131 997 997 997 997 902
33 20250512 182100 41918131 997 997 997 997 0
34 20250512 182000 41918131 997 997 997 997 0
35 20250512 181900 41918131 997 997 997 997 0
36 20250512 181800 41918131 997 997 997 997 0
37 20250512 181700 41918131 997 997 997 997 0
38 20250512 181600 41918131 997 997 997 997 0
39 20250512 181500 41918131 997 997 997 997 0
40 20250512 181400 41918131 997 997 997 997 0
41 20250512 181300 41918131 997 997 997 997 0
42 20250512 181200 41918131 997 997 997 997 0
43 20250512 181100 41918131 997 997 997 997 0
44 20250512 181000 41918131 997 997 997 997 0
45 20250512 180900 41918131 997 997 997 997 0
46 20250512 180800 41918131 997 997 997 997 0
47 20250512 180700 41918131 997 997 997 997 0
48 20250512 180600 41918131 997 997 997 997 0
49 20250512 180500 41918131 997 997 997 997 0
50 20250512 180400 41918131 997 997 997 997 0
51 20250512 180300 41918131 997 997 997 997 0
52 20250512 180200 41918131 997 997 997 997 0
53 20250512 180100 41918131 997 997 997 997 0
54 20250512 180000 41918131 997 997 997 997 0
55 20250512 175900 41918131 997 997 997 997 0
56 20250512 175800 41918131 997 997 997 997 0
57 20250512 175700 41918131 997 997 997 997 0
58 20250512 175600 41918131 997 997 997 997 0
59 20250512 175500 41918131 997 997 997 997 0
60 20250512 175400 41918131 997 997 997 997 0
61 20250512 175300 41918131 997 997 997 997 0
62 20250512 175200 41918131 997 997 997 997 902
63 20250512 175100 41918131 997 997 997 997 0
64 20250512 175000 41918131 997 997 997 997 0
65 20250512 174900 41918131 997 997 997 997 0
66 20250512 174800 41918131 997 997 997 997 0
67 20250512 174700 41918131 997 997 997 997 0
68 20250512 174600 41918131 997 997 997 997 0
69 20250512 174500 41918131 997 997 997 997 0
70 20250512 174400 41918131 997 997 997 997 0
71 20250512 174300 41918131 997 997 997 997 0
72 20250512 174200 41918131 997 997 997 997 0
73 20250512 174100 41918131 997 997 997 997 0
74 20250512 174000 41918131 997 997 997 997 0
75 20250512 173900 41918131 997 997 997 997 0
76 20250512 173800 41918131 997 997 997 997 0
77 20250512 173700 41918131 997 997 997 997 0
78 20250512 173600 41918131 997 997 997 997 0
79 20250512 173500 41918131 997 997 997 997 0
80 20250512 173400 41918131 997 997 997 997 0
81 20250512 173300 41918131 997 997 997 997 0
82 20250512 173200 41918131 997 997 997 997 0
83 20250512 173100 41918131 997 997 997 997 0
84 20250512 173000 41918131 997 997 997 997 0
85 20250512 172900 41918131 997 997 997 997 0
86 20250512 172800 41918131 997 997 997 997 0
87 20250512 172700 41918131 997 997 997 997 0
88 20250512 172600 41918131 997 997 997 997 0
89 20250512 172500 41918131 997 997 997 997 0
90 20250512 172400 41918131 997 997 997 997 0
91 20250512 172300 41918131 997 997 997 997 0
92 20250512 172200 41918131 997 997 997 997 902
93 20250512 172100 41918131 997 997 997 997 0
94 20250512 172000 41918131 997 997 997 997 0
95 20250512 171900 41918131 997 997 997 997 0
96 20250512 171800 41918131 997 997 997 997 0
97 20250512 171700 41918131 997 997 997 997 0
98 20250512 171600 41918131 997 997 997 997 0
99 20250512 171500 41918131 997 997 997 997 0
100 20250512 171400 41918131 997 997 997 997 0
101 20250512 171300 41918131 997 997 997 997 0
102 20250512 171200 41918131 997 997 997 997 0
103 20250512 171100 41918131 997 997 997 997 0
104 20250512 171000 41918131 997 997 997 997 0
105 20250512 170900 41918131 997 997 997 997 0
106 20250512 170800 41918131 997 997 997 997 0
107 20250512 170700 41918131 997 997 997 997 0
108 20250512 170600 41918131 997 997 997 997 0
109 20250512 170500 41918131 997 997 997 997 0
110 20250512 170400 41918131 997 997 997 997 0
111 20250512 170300 41918131 997 997 997 997 0
112 20250512 170200 41918131 997 997 997 997 0
113 20250512 170100 41918131 997 997 997 997 0
114 20250512 170000 41918131 997 997 997 997 0
115 20250512 165900 41918131 997 997 997 997 0
116 20250512 165800 41918131 997 997 997 997 0
117 20250512 165700 41918131 997 997 997 997 0
118 20250512 165600 41918131 997 997 997 997 0
119 20250512 165500 41918131 997 997 997 997 0
120 20250512 165400 41918131 997 997 997 997 0
121 20250512 165300 41918131 997 997 997 997 0
122 20250512 165200 41918131 997 997 997 997 902
123 20250512 165100 41918131 997 997 997 997 0
124 20250512 165000 41918131 997 997 997 997 0
125 20250512 164900 41918131 997 997 997 997 0
126 20250512 164800 41918131 997 997 997 997 0
127 20250512 164700 41918131 997 997 997 997 0
128 20250512 164600 41918131 997 997 997 997 0
129 20250512 164500 41918131 997 997 997 997 0
130 20250512 164400 41918131 997 997 997 997 0
131 20250512 164300 41918131 997 997 997 997 0
132 20250512 164200 41918131 997 997 997 997 0
133 20250512 164100 41918131 997 997 997 997 0
134 20250512 164000 41918131 997 997 997 997 0
135 20250512 163900 41918131 997 997 997 997 0
136 20250512 163800 41918131 997 997 997 997 0
137 20250512 163700 41918131 997 997 997 997 0
138 20250512 163600 41918131 997 997 997 997 0
139 20250512 163500 41918131 997 997 997 997 0
140 20250512 163400 41918131 997 997 997 997 0
141 20250512 163300 41918131 997 997 997 997 0
142 20250512 163200 41918131 997 997 997 997 0
143 20250512 163100 41918131 997 997 997 997 0
144 20250512 163000 41918131 997 997 997 997 0
145 20250512 162900 41918131 997 997 997 997 0
146 20250512 162800 41918131 997 997 997 997 0
147 20250512 162700 41918131 997 997 997 997 0
148 20250512 162600 41918131 997 997 997 997 0
149 20250512 162500 41918131 997 997 997 997 0
150 20250512 162400 41918131 997 997 997 997 0
151 20250512 162300 41918131 997 997 997 997 0
152 20250512 162200 41918131 997 997 997 997 902
153 20250512 162100 41918131 997 997 997 997 0
154 20250512 162000 41918131 997 997 997 997 0
155 20250512 161900 41918131 997 997 997 997 0
156 20250512 161800 41918131 997 997 997 997 0
157 20250512 161700 41918131 997 997 997 997 0
158 20250512 161600 41918131 997 997 997 997 0
159 20250512 161500 41918131 997 997 997 997 0
160 20250512 161400 41918131 997 997 997 997 0
161 20250512 161300 41918131 997 997 997 997 0
162 20250512 161200 41918131 997 997 997 997 0
163 20250512 161100 41918131 997 997 997 997 0
164 20250512 161000 41918131 997 997 997 997 0
165 20250512 160900 41918131 997 997 997 997 0
166 20250512 160800 41918131 997 997 997 997 0
167 20250512 160700 41918131 997 997 997 997 0
168 20250512 160600 41918131 997 997 997 997 0
169 20250512 160500 41918131 997 997 997 997 0
170 20250512 160400 41918131 997 997 997 997 0
171 20250512 160300 41918131 997 997 997 997 0
172 20250512 160200 41918131 997 997 997 997 0
173 20250512 160100 41918131 997 997 997 997 0
174 20250512 160000 41918131 997 997 997 997 0
175 20250512 155900 41918131 997 997 997 997 0
176 20250512 155800 41918131 997 997 997 997 0
177 20250512 155700 41918131 997 997 997 997 0
178 20250512 155600 41918131 997 997 997 997 0
179 20250512 155500 41918131 997 997 997 997 0
180 20250512 155400 41918131 997 997 997 997 0
181 20250512 155300 41918131 997 997 997 997 0
182 20250512 155200 41918131 997 997 997 997 902
183 20250512 155100 41918131 997 997 997 997 0
184 20250512 155000 41918131 997 997 997 997 0
185 20250512 154900 41918131 997 997 997 997 0
186 20250512 154800 41918131 997 997 997 997 0
187 20250512 154700 41918131 997 997 997 997 0
188 20250512 154600 41918131 997 997 997 997 0
189 20250512 154500 41918131 997 997 997 997 0
190 20250512 154400 41918131 997 997 997 997 0
191 20250512 154300 41918131 997 997 997 997 0
192 20250512 154200 41918131 997 997 997 997 0
193 20250512 154100 41918131 997 997 997 997 0
194 20250512 154000 41918131 997 997 997 997 0
195 20250512 153900 41918131 997 997 997 997 0
196 20250512 153800 41918131 997 997 997 997 0
197 20250512 153700 41918131 997 997 997 997 0
198 20250512 153600 41918131 997 997 997 997 0
199 20250512 153500 41918131 997 997 997 997 0
200 20250512 153400 41918131 997 997 997 997 0
201 20250512 153300 41918131 997 997 997 997 0
202 20250512 153200 41918131 997 997 997 997 0
203 20250512 153100 41918131 997 997 997 997 0
204 20250512 153000 41918131 997 997 997 997 902
205 20250512 152900 41018837 999 999 999 999 0
206 20250512 152800 41018837 999 999 999 999 0
207 20250512 152700 41018837 999 999 999 999 0
208 20250512 152600 41018837 999 999 999 999 0
209 20250512 152500 41018837 999 999 999 999 0
210 20250512 152400 41018837 999 999 999 999 0
211 20250512 152300 41018837 999 999 999 999 0
212 20250512 152200 41018837 999 999 999 999 0
213 20250512 152100 41018837 999 999 999 999 0
214 20250512 152000 41018837 999 999 999 999 0
215 20250512 151900 41018837 999 999 999 999 1
216 20250512 151800 41017838 997 997 997 997 0
217 20250512 151700 41017838 997 997 997 997 0
218 20250512 151600 41017838 997 997 997 997 0
219 20250512 151500 41017838 997 997 997 997 0
220 20250512 151400 41017838 997 997 997 997 0
221 20250512 151300 41017838 997 997 997 997 0
222 20250512 151200 41017838 997 997 997 997 0
223 20250512 151100 41017838 997 997 997 997 0
224 20250512 151000 41017838 997 997 997 997 0
225 20250512 150900 41017838 997 997 997 997 0
226 20250512 150800 41017838 997 997 997 997 615
227 20250512 150700 40404683 997 997 997 997 0
228 20250512 150600 40404683 997 997 997 997 0
229 20250512 150500 40404683 997 997 997 997 0
230 20250512 150400 40404683 997 997 997 997 0
231 20250512 150300 40404683 997 997 997 997 0
232 20250512 150200 40404683 997 997 997 997 450
233 20250512 150100 39956033 999 999 999 999 14
234 20250512 150000 39942047 999 999 999 999 0
235 20250512 145900 39942047 999 999 999 999 0
236 20250512 145800 39942047 999 999 999 999 0
237 20250512 145700 39942047 999 999 999 999 0
238 20250512 145600 39942047 999 999 999 999 0
239 20250512 145500 39942047 999 999 999 999 0
240 20250512 145400 39942047 999 999 999 999 11
241 20250512 145300 39931058 999 999 999 999 0
242 20250512 145200 39931058 999 999 999 999 0
243 20250512 145100 39931058 999 999 999 999 0
244 20250512 145000 39931058 999 999 999 999 50
245 20250512 144900 39881108 999 999 999 999 0
246 20250512 144800 39881108 999 999 999 999 0
247 20250512 144700 39881108 999 999 999 999 0
248 20250512 144600 39881108 999 999 999 999 0
249 20250512 144500 39881108 999 999 999 999 120
250 20250512 144400 39761228 999 999 999 999 0
251 20250512 144300 39761228 999 999 999 999 400
252 20250512 144200 39361628 999 999 999 999 0
253 20250512 144100 39361628 999 999 999 999 0
254 20250512 144000 39361628 999 999 999 999 0
255 20250512 143900 39361628 999 999 999 999 0
256 20250512 143800 39361628 999 999 999 999 0
257 20250512 143700 39361628 999 999 999 999 1500
258 20250512 143600 37863128 999 999 999 999 0
259 20250512 143500 37863128 999 999 999 999 7
260 20250512 143400 37856135 998 998 998 998 0
261 20250512 143300 37856135 998 998 998 998 0
262 20250512 143200 37856135 998 998 998 998 1
263 20250512 143100 37855137 999 999 999 999 1
264 20250512 143000 37854138 999 999 999 999 10
265 20250512 142900 37844148 999 999 999 999 11
266 20250512 142800 37833159 999 999 999 999 0
267 20250512 142700 37833159 999 999 999 999 0
268 20250512 142600 37833159 999 999 999 999 10
269 20250512 142500 37823169 999 999 999 999 0
270 20250512 142400 37823169 999 999 999 999 0
271 20250512 142300 37823169 999 999 999 999 0
272 20250512 142200 37823169 999 999 999 999 0
273 20250512 142100 37823169 999 999 999 999 0
274 20250512 142000 37823169 999 999 999 999 0
275 20250512 141900 37823169 999 999 999 999 0
276 20250512 141800 37823169 999 999 999 999 0
277 20250512 141700 37823169 999 999 999 999 3
278 20250512 141600 37820172 999 999 999 999 0
279 20250512 141500 37820172 999 999 999 999 0
280 20250512 141400 37820172 999 999 999 999 8
281 20250512 141300 37812180 999 999 999 999 0
282 20250512 141200 37812180 999 999 999 999 0
283 20250512 141100 37812180 999 999 999 999 0
284 20250512 141000 37812180 999 999 999 999 0
285 20250512 140900 37812180 999 999 999 999 0
286 20250512 140800 37812180 999 999 999 999 0
287 20250512 140700 37812180 999 999 999 999 0
288 20250512 140600 37812180 999 999 999 999 0
289 20250512 140500 37812180 999 999 999 999 0
290 20250512 140400 37812180 999 999 999 999 0
291 20250512 140300 37812180 999 999 999 999 0
292 20250512 140200 37812180 999 999 999 999 0
293 20250512 140100 37812180 999 999 999 999 0
294 20250512 140000 37812180 999 999 999 999 0
295 20250512 135900 37812180 999 999 999 999 0
296 20250512 135800 37812180 999 999 999 999 0
297 20250512 135700 37812180 999 999 999 999 0
298 20250512 135600 37812180 999 999 999 999 0
299 20250512 135500 37812180 999 999 999 999 0
300 20250512 135400 37812180 999 999 999 999 0
301 20250512 135300 37812180 999 999 999 999 0
302 20250512 135200 37812180 999 999 999 999 1
303 20250512 135100 37811181 999 999 999 999 0
304 20250512 135000 37811181 999 999 999 999 0
305 20250512 134900 37811181 999 999 999 999 0
306 20250512 134800 37811181 999 999 999 999 0
307 20250512 134700 37811181 999 999 999 999 1
308 20250512 134600 37810182 990 990 990 990 0
309 20250512 134500 37810182 990 992 992 990 2293
310 20250512 134400 35538947 991 991 991 991 0
311 20250512 134300 35538947 991 991 991 991 0
312 20250512 134200 35538947 991 994 994 991 5500
313 20250512 134100 30082366 995 995 995 995 707
314 20250512 134000 29378901 995 995 995 995 0
315 20250512 133900 29378901 995 995 995 995 50
316 20250512 133800 29329151 995 999 999 995 4
317 20250512 133700 29325159 1000 1000 1000 1000 0
318 20250512 133600 29325159 1000 1000 1000 1000 8
319 20250512 133500 29317159 999 999 999 999 101
320 20250512 133400 29216260 1000 1000 1000 1000 100
321 20250512 133300 29116260 1000 1000 1000 1000 0
322 20250512 133200 29116260 1000 1000 1000 1000 0
323 20250512 133100 29116260 1000 1000 1000 1000 0
324 20250512 133000 29116260 1000 1000 1000 1000 0
325 20250512 132900 29116260 1000 1000 1000 1000 0
326 20250512 132800 29116260 1000 1000 1000 1000 0
327 20250512 132700 29116260 1000 1000 1000 1000 565
328 20250512 132600 28551260 1000 1000 1000 1000 1000
329 20250512 132500 27551260 1000 1000 1000 1000 0
330 20250512 132400 27551260 1000 1000 1000 1000 0
331 20250512 132300 27551260 1000 1000 1000 1000 0
332 20250512 132200 27551260 1000 1000 1000 1000 0
333 20250512 132100 27551260 1000 1000 1000 1000 7
334 20250512 132000 27544260 1000 1000 1000 1000 0
335 20250512 131900 27544260 1000 1000 1000 1000 0
336 20250512 131800 27544260 1000 1000 1000 1000 0
337 20250512 131700 27544260 1000 1000 1000 1000 0
338 20250512 131600 27544260 1000 1000 1000 1000 0
339 20250512 131500 27544260 1000 1000 1000 1000 0
340 20250512 131400 27544260 1000 1000 1000 1000 0
341 20250512 131300 27544260 1000 1000 1000 1000 0
342 20250512 131200 27544260 1000 1000 1000 1000 0
343 20250512 131100 27544260 1000 1000 1000 1000 0
344 20250512 131000 27544260 1000 1000 1000 1000 0
345 20250512 130900 27544260 1000 1000 1000 1000 0
346 20250512 130800 27544260 1000 1000 1000 1000 0
347 20250512 130700 27544260 1000 1000 1000 1000 0
348 20250512 130600 27544260 1000 1000 1000 1000 0
349 20250512 130500 27544260 1000 1000 1000 1000 0
350 20250512 130400 27544260 1000 1000 1000 1000 0
351 20250512 130300 27544260 1000 1000 1000 1000 0
352 20250512 130200 27544260 1000 1000 1000 1000 0
353 20250512 130100 27544260 1000 1000 1000 1000 0
354 20250512 130000 27544260 1000 1000 1000 1000 30
355 20250512 125900 27514260 1000 1000 1000 1000 0
356 20250512 125800 27514260 1000 1000 1000 1000 5
357 20250512 125700 27509260 1000 1000 1000 1000 0
358 20250512 125600 27509260 1000 1000 1000 1000 0
359 20250512 125500 27509260 1000 1000 1000 1000 0
360 20250512 125400 27509260 1000 1000 1000 1000 0
361 20250512 125300 27509260 1000 1000 1000 1000 0
362 20250512 125200 27509260 1000 1000 1000 1000 0
363 20250512 125100 27509260 1000 1000 1000 1000 0
364 20250512 125000 27509260 1000 1000 1000 1000 0
365 20250512 124900 27509260 1000 1000 1000 1000 0
366 20250512 124800 27509260 1000 1000 1000 1000 0
367 20250512 124700 27509260 1000 1000 1000 1000 1
368 20250512 124600 27508260 1000 1000 1000 1000 1
369 20250512 124500 27507260 1000 1000 1000 1000 200
370 20250512 124400 27307260 1000 1000 1000 1000 0
371 20250512 124300 27307260 1000 1000 1000 1000 0
372 20250512 124200 27307260 1000 1000 1000 1000 4
373 20250512 124100 27303260 1000 1000 1000 1000 0
374 20250512 124000 27303260 1000 1000 1000 1000 4
375 20250512 123900 27299260 1000 1000 1000 1000 0
376 20250512 123800 27299260 1000 1000 1000 1000 0
377 20250512 123700 27299260 1000 1000 1000 1000 1
378 20250512 123600 27298260 1000 1000 1000 1000 0
379 20250512 123500 27298260 1000 1000 1000 1000 0
380 20250512 123400 27298260 1000 1000 1000 1000 0
381 20250512 123300 27298260 1000 1000 1000 1000 0
382 20250512 123200 27298260 1000 1000 1000 1000 0
383 20250512 123100 27298260 1000 1000 1000 1000 0
384 20250512 123000 27298260 1000 1000 1000 1000 0
385 20250512 122900 27298260 1000 1000 1000 1000 0
386 20250512 122800 27298260 1000 1000 1000 1000 0
387 20250512 122700 27298260 1000 1000 1000 1000 0
388 20250512 122600 27298260 1000 1000 1000 1000 0
389 20250512 122500 27298260 1000 1000 1000 1000 0
390 20250512 122400 27298260 1000 1000 1000 1000 0
391 20250512 122300 27298260 1000 1000 1000 1000 0
392 20250512 122200 27298260 1000 1000 1000 1000 0
393 20250512 122100 27298260 1000 1000 1000 1000 0
394 20250512 122000 27298260 1000 1000 1000 1000 50
395 20250512 121900 27248260 1000 993 1000 993 402
396 20250512 121800 26849060 993 993 993 993 0
397 20250512 121700 26849060 993 993 993 993 0
398 20250512 121600 26849060 993 993 993 993 0
399 20250512 121500 26849060 993 993 993 993 0
400 20250512 121400 26849060 993 993 993 993 0
401 20250512 121300 26849060 993 993 993 993 0
402 20250512 121200 26849060 993 993 993 993 0
403 20250512 121100 26849060 993 993 993 993 0
404 20250512 121000 26849060 993 993 993 993 0
405 20250512 120900 26849060 993 993 993 993 0
406 20250512 120800 26849060 993 993 993 993 0
407 20250512 120700 26849060 993 993 993 993 497
408 20250512 120600 26355539 994 994 994 994 805
409 20250512 120500 25555369 995 995 995 995 1060
410 20250512 120400 24500669 995 995 995 995 0
411 20250512 120300 24500669 995 995 995 995 0
412 20250512 120200 24500669 995 996 996 995 1650
413 20250512 120100 22858729 995 995 995 995 0
414 20250512 120000 22858729 995 995 995 995 0
415 20250512 115900 22858729 995 997 997 995 4500
416 20250512 115800 18379383 997 999 999 997 3908
417 20250512 115700 14480235 1000 1000 1000 1000 0
418 20250512 115600 14480235 1000 1000 1000 1000 0
419 20250512 115500 14480235 1000 1000 1000 1000 0
420 20250512 115400 14480235 1000 1000 1000 1000 0
421 20250512 115300 14480235 1000 1000 1000 1000 0
422 20250512 115200 14480235 1000 1000 1000 1000 0
423 20250512 115100 14480235 1000 1000 1000 1000 0
424 20250512 115000 14480235 1000 1000 1000 1000 0
425 20250512 114900 14480235 1000 1000 1000 1000 0
426 20250512 114800 14480235 1000 1000 1000 1000 0
427 20250512 114700 14480235 1000 1000 1000 1000 13
428 20250512 114600 14467235 1000 1000 1000 1000 0
429 20250512 114500 14467235 1000 1000 1000 1000 0
430 20250512 114400 14467235 1000 1000 1000 1000 0
431 20250512 114300 14467235 1000 1000 1000 1000 0
432 20250512 114200 14467235 1000 1000 1000 1000 0
433 20250512 114100 14467235 1000 1000 1000 1000 0
434 20250512 114000 14467235 1000 1000 1000 1000 0
435 20250512 113900 14467235 1000 1000 1000 1000 0
436 20250512 113800 14467235 1000 1000 1000 1000 0
437 20250512 113700 14467235 1000 1000 1000 1000 0
438 20250512 113600 14467235 1000 1002 1002 1000 1951
439 20250512 113500 12516232 1000 1000 1000 1000 0
440 20250512 113400 12516232 1000 1000 1000 1000 0
441 20250512 113300 12516232 1000 1000 1000 1000 0
442 20250512 113200 12516232 1000 1000 1000 1000 0
443 20250512 113100 12516232 1000 1000 1000 1000 0
444 20250512 113000 12516232 1000 1000 1000 1000 0
445 20250512 112900 12516232 1000 1000 1000 1000 0
446 20250512 112800 12516232 1000 1000 1000 1000 0
447 20250512 112700 12516232 1000 1000 1000 1000 0
448 20250512 112600 12516232 1000 1000 1000 1000 0
449 20250512 112500 12516232 1000 1000 1000 1000 0
450 20250512 112400 12516232 1000 1000 1000 1000 0
451 20250512 112300 12516232 1000 1000 1000 1000 0
452 20250512 112200 12516232 1000 1000 1000 1000 0
453 20250512 112100 12516232 1000 1000 1000 1000 0
454 20250512 112000 12516232 1000 1000 1000 1000 0
455 20250512 111900 12516232 1000 1000 1000 1000 0
456 20250512 111800 12516232 1000 1000 1000 1000 0
457 20250512 111700 12516232 1000 1000 1000 1000 0
458 20250512 111600 12516232 1000 1000 1000 1000 0
459 20250512 111500 12516232 1000 1000 1000 1000 0
460 20250512 111400 12516232 1000 1000 1000 1000 0
461 20250512 111300 12516232 1000 1000 1000 1000 0
462 20250512 111200 12516232 1000 1000 1000 1000 0
463 20250512 111100 12516232 1000 1000 1000 1000 0
464 20250512 111000 12516232 1000 1000 1000 1000 0
465 20250512 110900 12516232 1000 1000 1000 1000 0
466 20250512 110800 12516232 1000 1000 1000 1000 0
467 20250512 110700 12516232 1000 1000 1000 1000 0
468 20250512 110600 12516232 1000 1000 1000 1000 0
469 20250512 110500 12516232 1000 1000 1000 1000 0
470 20250512 110400 12516232 1000 1000 1000 1000 0
471 20250512 110300 12516232 1000 1000 1000 1000 0
472 20250512 110200 12516232 1000 1000 1000 1000 0
473 20250512 110100 12516232 1000 1000 1000 1000 0
474 20250512 110000 12516232 1000 1000 1000 1000 0
475 20250512 105900 12516232 1000 1000 1000 1000 0
476 20250512 105800 12516232 1000 1000 1000 1000 0
477 20250512 105700 12516232 1000 1000 1000 1000 0
478 20250512 105600 12516232 1000 1000 1000 1000 0
479 20250512 105500 12516232 1000 1000 1000 1000 0
480 20250512 105400 12516232 1000 1000 1000 1000 0
481 20250512 105300 12516232 1000 1000 1000 1000 0
482 20250512 105200 12516232 1000 1000 1000 1000 0
483 20250512 105100 12516232 1000 1000 1000 1000 0
484 20250512 105000 12516232 1000 1000 1000 1000 0
485 20250512 104900 12516232 1000 1000 1000 1000 0
486 20250512 104800 12516232 1000 1000 1000 1000 0
487 20250512 104700 12516232 1000 1000 1000 1000 0
488 20250512 104600 12516232 1000 1000 1000 1000 0
489 20250512 104500 12516232 1000 1000 1000 1000 0
490 20250512 104400 12516232 1000 1000 1000 1000 0
491 20250512 104300 12516232 1000 1000 1000 1000 0
492 20250512 104200 12516232 1000 1000 1000 1000 0
493 20250512 104100 12516232 1000 1000 1000 1000 5000
494 20250512 104000 7516232 1007 1007 1007 1007 0
495 20250512 103900 7516232 1007 1007 1007 1007 0
496 20250512 103800 7516232 1007 1007 1007 1007 0
497 20250512 103700 7516232 1007 1007 1007 1007 0
498 20250512 103600 7516232 1007 1007 1007 1007 0
499 20250512 103500 7516232 1007 1007 1007 1007 0
500 20250512 103400 7516232 1007 1007 1007 1007 0
501 20250512 103300 7516232 1007 1007 1007 1007 0
502 20250512 103200 7516232 1007 1007 1007 1007 0
503 20250512 103100 7516232 1007 1007 1007 1007 0
504 20250512 103000 7516232 1007 1007 1007 1007 0
505 20250512 102900 7516232 1007 1007 1007 1007 0
506 20250512 102800 7516232 1007 1007 1007 1007 0
507 20250512 102700 7516232 1007 1007 1007 1007 0
508 20250512 102600 7516232 1007 1007 1007 1007 0
509 20250512 102500 7516232 1007 1007 1007 1007 0
510 20250512 102400 7516232 1007 1007 1007 1007 0
511 20250512 102300 7516232 1007 1007 1007 1007 0
512 20250512 102200 7516232 1007 1007 1007 1007 0
513 20250512 102100 7516232 1007 1007 1007 1007 0
514 20250512 102000 7516232 1007 1007 1007 1007 0
515 20250512 101900 7516232 1007 1007 1007 1007 1
516 20250512 101800 7515225 1000 1000 1000 1000 0
517 20250512 101700 7515225 1000 1002 1002 1000 658
518 20250512 101600 6856601 1007 1007 1007 1007 0
519 20250512 101500 6856601 1007 1007 1007 1007 0
520 20250512 101400 6856601 1007 1007 1007 1007 0
521 20250512 101300 6856601 1007 1007 1007 1007 0
522 20250512 101200 6856601 1007 1007 1007 1007 0
523 20250512 101100 6856601 1007 1007 1007 1007 0
524 20250512 101000 6856601 1007 1007 1007 1007 0
525 20250512 100900 6856601 1007 1007 1007 1007 1
526 20250512 100800 6855594 1002 1002 1002 1002 0
527 20250512 100700 6855594 1002 1002 1002 1002 0
528 20250512 100600 6855594 1002 1002 1002 1002 0
529 20250512 100500 6855594 1002 1002 1002 1002 0
530 20250512 100400 6855594 1002 1002 1002 1002 0
531 20250512 100300 6855594 1002 1002 1002 1002 0
532 20250512 100200 6855594 1002 1005 1005 1002 836
533 20250512 100100 6017783 1007 1007 1007 1007 0
534 20250512 100000 6017783 1007 1007 1007 1007 100
535 20250512 095900 5917083 1007 1007 1007 1007 0
536 20250512 095800 5917083 1007 1007 1007 1007 0
537 20250512 095700 5917083 1007 1007 1007 1007 0
538 20250512 095600 5917083 1007 1007 1007 1007 0
539 20250512 095500 5917083 1007 1007 1007 1007 0
540 20250512 095400 5917083 1007 1007 1007 1007 0
541 20250512 095300 5917083 1007 1007 1007 1007 0
542 20250512 095200 5917083 1007 1007 1007 1007 0
543 20250512 095100 5917083 1007 1007 1007 1007 0
544 20250512 095000 5917083 1007 1007 1007 1007 0
545 20250512 094900 5917083 1007 1007 1007 1007 0
546 20250512 094800 5917083 1007 1007 1007 1007 0
547 20250512 094700 5917083 1007 1007 1007 1007 0
548 20250512 094600 5917083 1007 1007 1007 1007 2
549 20250512 094500 5915069 1008 1008 1008 1008 0
550 20250512 094400 5915069 1008 1008 1008 1008 0
551 20250512 094300 5915069 1008 1008 1008 1008 0
552 20250512 094200 5915069 1008 1008 1008 1008 0
553 20250512 094100 5915069 1008 1008 1008 1008 0
554 20250512 094000 5915069 1008 1008 1008 1008 0
555 20250512 093900 5915069 1008 1008 1008 1008 0
556 20250512 093800 5915069 1008 1008 1014 1008 1853
557 20250512 093700 4042596 1008 1006 1008 1006 1319
558 20250512 093600 2714682 1002 1002 1002 1002 0
559 20250512 093500 2714682 1002 1002 1002 1002 0
560 20250512 093400 2714682 1002 1002 1002 1002 0
561 20250512 093300 2714682 1002 1002 1002 1002 0
562 20250512 093200 2714682 1002 1002 1002 1002 0
563 20250512 093100 2714682 1002 1002 1002 1002 1
564 20250512 093000 2713680 1006 1006 1006 1006 0
565 20250512 092900 2713680 1006 1006 1006 1006 100
566 20250512 092800 2613080 1006 1006 1006 1006 0
567 20250512 092700 2613080 1006 1006 1006 1006 0
568 20250512 092600 2613080 1006 1006 1006 1006 0
569 20250512 092500 2613080 1006 1006 1006 1006 0
570 20250512 092400 2613080 1006 1006 1006 1006 0
571 20250512 092300 2613080 1006 1006 1006 1006 0
572 20250512 092200 2613080 1006 1006 1006 1006 0
573 20250512 092100 2613080 1006 1006 1006 1006 0
574 20250512 092000 2613080 1006 1006 1006 1006 0
575 20250512 091900 2613080 1006 1006 1006 1006 1
576 20250512 091800 2612074 1000 1000 1000 1000 0
577 20250512 091700 2612074 1000 1000 1000 1000 0
578 20250512 091600 2612074 1000 1000 1000 1000 0
579 20250512 091500 2612074 1000 1000 1000 1000 0
580 20250512 091400 2612074 1000 1001 1001 1000 2
581 20250512 091300 2610073 1005 1006 1006 1005 206
582 20250512 091200 2402963 1010 1010 1010 1010 0
583 20250512 091100 2402963 1010 1010 1010 1010 0
584 20250512 091000 2402963 1010 1010 1010 1010 0
585 20250512 090900 2402963 1010 1010 1010 1010 0
586 20250512 090800 2402963 1010 1010 1010 1010 0
587 20250512 090700 2402963 1010 1010 1010 1010 0
588 20250512 090600 2402963 1010 1010 1010 1010 0
589 20250512 090500 2402963 1010 1010 1010 1010 0
590 20250512 090400 2402963 1010 1010 1010 1010 0
591 20250512 090300 2402963 1010 1010 1010 1010 0
592 20250512 090200 2402963 1010 1010 1010 1010 0
593 20250512 090100 2402963 1010 1010 1010 1010 1
594 20250512 090000 2401953 1008 1005 1008 1005 2390