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

598
027970/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,185600,83372356,830,830,830,830,6851
20250512,185500,83372356,830,830,830,830,0
20250512,185400,83372356,830,830,830,830,0
20250512,185300,83372356,830,830,830,830,0
20250512,185200,83372356,830,830,830,830,0
20250512,185100,83372356,830,830,830,830,0
20250512,185000,83372356,830,830,830,830,0
20250512,184900,83372356,830,830,830,830,0
20250512,184800,83372356,830,830,830,830,0
20250512,184700,83372356,830,830,830,830,0
20250512,184600,83372356,830,830,830,830,0
20250512,184500,83372356,830,830,830,830,0
20250512,184400,83372356,830,830,830,830,0
20250512,184300,83372356,830,830,830,830,0
20250512,184200,83372356,830,830,830,830,0
20250512,184100,83372356,830,830,830,830,0
20250512,184000,83372356,830,830,830,830,0
20250512,183900,83372356,830,830,830,830,0
20250512,183800,83372356,830,830,830,830,0
20250512,183700,83372356,830,830,830,830,0
20250512,183600,83372356,830,830,830,830,0
20250512,183500,83372356,830,830,830,830,0
20250512,183400,83372356,830,830,830,830,0
20250512,183300,83372356,830,830,830,830,0
20250512,183200,83372356,830,830,830,830,0
20250512,183100,83372356,830,830,830,830,0
20250512,183000,83372356,830,830,830,830,0
20250512,182900,83372356,830,830,830,830,0
20250512,182800,83372356,830,830,830,830,0
20250512,182700,83372356,830,830,830,830,0
20250512,182600,83372356,830,830,830,830,6851
20250512,182500,83372356,830,830,830,830,0
20250512,182400,83372356,830,830,830,830,0
20250512,182300,83372356,830,830,830,830,0
20250512,182200,83372356,830,830,830,830,0
20250512,182100,83372356,830,830,830,830,0
20250512,182000,83372356,830,830,830,830,0
20250512,181900,83372356,830,830,830,830,0
20250512,181800,83372356,830,830,830,830,0
20250512,181700,83372356,830,830,830,830,0
20250512,181600,83372356,830,830,830,830,0
20250512,181500,83372356,830,830,830,830,0
20250512,181400,83372356,830,830,830,830,0
20250512,181300,83372356,830,830,830,830,0
20250512,181200,83372356,830,830,830,830,0
20250512,181100,83372356,830,830,830,830,0
20250512,181000,83372356,830,830,830,830,0
20250512,180900,83372356,830,830,830,830,0
20250512,180800,83372356,830,830,830,830,0
20250512,180700,83372356,830,830,830,830,0
20250512,180600,83372356,830,830,830,830,0
20250512,180500,83372356,830,830,830,830,0
20250512,180400,83372356,830,830,830,830,0
20250512,180300,83372356,830,830,830,830,0
20250512,180200,83372356,830,830,830,830,0
20250512,180100,83372356,830,830,830,830,0
20250512,180000,83372356,830,830,830,830,0
20250512,175900,83372356,830,830,830,830,0
20250512,175800,83372356,830,830,830,830,0
20250512,175700,83372356,830,830,830,830,0
20250512,175600,83372356,830,830,830,830,6851
20250512,175500,83372356,830,830,830,830,0
20250512,175400,83372356,830,830,830,830,0
20250512,175300,83372356,830,830,830,830,0
20250512,175200,83372356,830,830,830,830,0
20250512,175100,83372356,830,830,830,830,0
20250512,175000,83372356,830,830,830,830,0
20250512,174900,83372356,830,830,830,830,0
20250512,174800,83372356,830,830,830,830,0
20250512,174700,83372356,830,830,830,830,0
20250512,174600,83372356,830,830,830,830,0
20250512,174500,83372356,830,830,830,830,0
20250512,174400,83372356,830,830,830,830,0
20250512,174300,83372356,830,830,830,830,0
20250512,174200,83372356,830,830,830,830,0
20250512,174100,83372356,830,830,830,830,0
20250512,174000,83372356,830,830,830,830,0
20250512,173900,83372356,830,830,830,830,0
20250512,173800,83372356,830,830,830,830,0
20250512,173700,83372356,830,830,830,830,0
20250512,173600,83372356,830,830,830,830,0
20250512,173500,83372356,830,830,830,830,0
20250512,173400,83372356,830,830,830,830,0
20250512,173300,83372356,830,830,830,830,0
20250512,173200,83372356,830,830,830,830,0
20250512,173100,83372356,830,830,830,830,0
20250512,173000,83372356,830,830,830,830,0
20250512,172900,83372356,830,830,830,830,0
20250512,172800,83372356,830,830,830,830,0
20250512,172700,83372356,830,830,830,830,0
20250512,172600,83372356,830,830,830,830,6851
20250512,172500,83372356,830,830,830,830,0
20250512,172400,83372356,830,830,830,830,0
20250512,172300,83372356,830,830,830,830,0
20250512,172200,83372356,830,830,830,830,0
20250512,172100,83372356,830,830,830,830,0
20250512,172000,83372356,830,830,830,830,0
20250512,171900,83372356,830,830,830,830,0
20250512,171800,83372356,830,830,830,830,0
20250512,171700,83372356,830,830,830,830,0
20250512,171600,83372356,830,830,830,830,0
20250512,171500,83372356,830,830,830,830,0
20250512,171400,83372356,830,830,830,830,0
20250512,171300,83372356,830,830,830,830,0
20250512,171200,83372356,830,830,830,830,0
20250512,171100,83372356,830,830,830,830,0
20250512,171000,83372356,830,830,830,830,0
20250512,170900,83372356,830,830,830,830,0
20250512,170800,83372356,830,830,830,830,0
20250512,170700,83372356,830,830,830,830,0
20250512,170600,83372356,830,830,830,830,0
20250512,170500,83372356,830,830,830,830,0
20250512,170400,83372356,830,830,830,830,0
20250512,170300,83372356,830,830,830,830,0
20250512,170200,83372356,830,830,830,830,0
20250512,170100,83372356,830,830,830,830,0
20250512,170000,83372356,830,830,830,830,0
20250512,165900,83372356,830,830,830,830,0
20250512,165800,83372356,830,830,830,830,0
20250512,165700,83372356,830,830,830,830,0
20250512,165600,83372356,830,830,830,830,6851
20250512,165500,83372356,830,830,830,830,0
20250512,165400,83372356,830,830,830,830,0
20250512,165300,83372356,830,830,830,830,0
20250512,165200,83372356,830,830,830,830,0
20250512,165100,83372356,830,830,830,830,0
20250512,165000,83372356,830,830,830,830,0
20250512,164900,83372356,830,830,830,830,0
20250512,164800,83372356,830,830,830,830,0
20250512,164700,83372356,830,830,830,830,0
20250512,164600,83372356,830,830,830,830,0
20250512,164500,83372356,830,830,830,830,0
20250512,164400,83372356,830,830,830,830,0
20250512,164300,83372356,830,830,830,830,0
20250512,164200,83372356,830,830,830,830,0
20250512,164100,83372356,830,830,830,830,0
20250512,164000,83372356,830,830,830,830,0
20250512,163900,83372356,830,830,830,830,0
20250512,163800,83372356,830,830,830,830,0
20250512,163700,83372356,830,830,830,830,0
20250512,163600,83372356,830,830,830,830,0
20250512,163500,83372356,830,830,830,830,0
20250512,163400,83372356,830,830,830,830,0
20250512,163300,83372356,830,830,830,830,0
20250512,163200,83372356,830,830,830,830,0
20250512,163100,83372356,830,830,830,830,0
20250512,163000,83372356,830,830,830,830,0
20250512,162900,83372356,830,830,830,830,0
20250512,162800,83372356,830,830,830,830,0
20250512,162700,83372356,830,830,830,830,0
20250512,162600,83372356,830,830,830,830,6851
20250512,162500,83372356,830,830,830,830,0
20250512,162400,83372356,830,830,830,830,0
20250512,162300,83372356,830,830,830,830,0
20250512,162200,83372356,830,830,830,830,0
20250512,162100,83372356,830,830,830,830,0
20250512,162000,83372356,830,830,830,830,0
20250512,161900,83372356,830,830,830,830,0
20250512,161800,83372356,830,830,830,830,0
20250512,161700,83372356,830,830,830,830,0
20250512,161600,83372356,830,830,830,830,0
20250512,161500,83372356,830,830,830,830,0
20250512,161400,83372356,830,830,830,830,0
20250512,161300,83372356,830,830,830,830,0
20250512,161200,83372356,830,830,830,830,0
20250512,161100,83372356,830,830,830,830,0
20250512,161000,83372356,830,830,830,830,0
20250512,160900,83372356,830,830,830,830,0
20250512,160800,83372356,830,830,830,830,0
20250512,160700,83372356,830,830,830,830,0
20250512,160600,83372356,830,830,830,830,0
20250512,160500,83372356,830,830,830,830,0
20250512,160400,83372356,830,830,830,830,0
20250512,160300,83372356,830,830,830,830,0
20250512,160200,83372356,830,830,830,830,0
20250512,160100,83372356,830,830,830,830,0
20250512,160000,83372356,830,830,830,830,0
20250512,155900,83372356,830,830,830,830,0
20250512,155800,83372356,830,830,830,830,0
20250512,155700,83372356,830,830,830,830,0
20250512,155600,83372356,830,830,830,830,6851
20250512,155500,83372356,830,830,830,830,0
20250512,155400,83372356,830,830,830,830,0
20250512,155300,83372356,830,830,830,830,0
20250512,155200,83372356,830,830,830,830,0
20250512,155100,83372356,830,830,830,830,0
20250512,155000,83372356,830,830,830,830,0
20250512,154900,83372356,830,830,830,830,0
20250512,154800,83372356,830,830,830,830,0
20250512,154700,83372356,830,830,830,830,0
20250512,154600,83372356,830,830,830,830,0
20250512,154500,83372356,830,830,830,830,0
20250512,154400,83372356,830,830,830,830,0
20250512,154300,83372356,830,830,830,830,0
20250512,154200,83372356,830,830,830,830,0
20250512,154100,83372356,830,830,830,830,0
20250512,154000,83372356,830,830,830,830,0
20250512,153900,83372356,830,830,830,830,0
20250512,153800,83372356,830,830,830,830,0
20250512,153700,83372356,830,830,830,830,0
20250512,153600,83372356,830,830,830,830,0
20250512,153500,83372356,830,830,830,830,0
20250512,153400,83372356,830,830,830,830,0
20250512,153300,83372356,830,830,830,830,0
20250512,153200,83372356,830,830,830,830,0
20250512,153100,83372356,830,830,830,830,0
20250512,153000,83372356,830,830,830,830,6851
20250512,152900,77686026,821,821,821,821,0
20250512,152800,77686026,821,821,821,821,0
20250512,152700,77686026,821,821,821,821,0
20250512,152600,77686026,821,821,821,821,0
20250512,152500,77686026,821,821,821,821,0
20250512,152400,77686026,821,821,821,821,0
20250512,152300,77686026,821,821,821,821,0
20250512,152200,77686026,821,821,821,821,0
20250512,152100,77686026,821,821,821,821,0
20250512,152000,77686026,821,821,821,821,0
20250512,151900,77686026,821,821,821,821,200
20250512,151800,77521826,822,821,822,821,1600
20250512,151700,76206747,821,820,821,820,3759
20250512,151600,73123167,820,820,820,820,0
20250512,151500,73123167,820,820,820,819,202
20250512,151400,72957727,819,818,819,818,3030
20250512,151300,70476724,818,818,818,818,110
20250512,151200,70386744,818,818,818,818,0
20250512,151100,70386744,818,818,818,818,0
20250512,151000,70386744,818,818,818,818,0
20250512,150900,70386744,818,818,818,818,0
20250512,150800,70386744,818,818,818,818,0
20250512,150700,70386744,818,818,818,818,0
20250512,150600,70386744,818,818,818,818,0
20250512,150500,70386744,818,818,818,818,0
20250512,150400,70386744,818,818,818,818,0
20250512,150300,70386744,818,818,818,818,13
20250512,150200,70376110,818,818,818,818,0
20250512,150100,70376110,818,818,818,818,0
20250512,150000,70376110,818,818,818,818,0
20250512,145900,70376110,818,818,818,818,0
20250512,145800,70376110,818,818,818,818,419
20250512,145700,70033368,818,818,818,818,0
20250512,145600,70033368,818,818,818,818,0
20250512,145500,70033368,818,818,818,818,50
20250512,145400,69992468,818,818,818,818,0
20250512,145300,69992468,818,818,818,818,0
20250512,145200,69992468,818,818,818,818,0
20250512,145100,69992468,818,818,818,818,0
20250512,145000,69992468,818,818,818,818,0
20250512,144900,69992468,818,818,818,818,0
20250512,144800,69992468,818,818,818,818,0
20250512,144700,69992468,818,818,818,818,0
20250512,144600,69992468,818,818,818,818,0
20250512,144500,69992468,818,818,818,818,941
20250512,144400,69222730,818,818,818,818,0
20250512,144300,69222730,818,818,818,818,0
20250512,144200,69222730,818,818,818,818,11
20250512,144100,69213732,818,818,818,818,0
20250512,144000,69213732,818,818,818,818,976
20250512,143900,68415364,818,818,818,818,0
20250512,143800,68415364,818,818,818,818,0
20250512,143700,68415364,818,818,818,818,0
20250512,143600,68415364,818,818,818,818,0
20250512,143500,68415364,818,818,818,818,0
20250512,143400,68415364,818,818,818,818,1
20250512,143300,68414546,817,817,817,817,513
20250512,143200,67995425,816,816,816,816,700
20250512,143100,67424225,817,817,817,817,0
20250512,143000,67424225,817,817,817,817,11
20250512,142900,67415238,817,817,817,817,0
20250512,142800,67415238,817,817,817,817,0
20250512,142700,67415238,817,817,817,817,0
20250512,142600,67415238,817,817,817,817,0
20250512,142500,67415238,817,817,817,817,0
20250512,142400,67415238,817,817,817,817,0
20250512,142300,67415238,817,817,817,817,0
20250512,142200,67415238,817,817,817,817,1
20250512,142100,67414421,816,816,816,816,0
20250512,142000,67414421,816,817,817,816,251
20250512,141900,67209355,817,817,817,817,0
20250512,141800,67209355,817,817,817,817,0
20250512,141700,67209355,817,817,817,817,0
20250512,141600,67209355,817,817,817,817,0
20250512,141500,67209355,817,817,817,817,0
20250512,141400,67209355,817,817,817,817,0
20250512,141300,67209355,817,817,817,817,0
20250512,141200,67209355,817,817,817,817,0
20250512,141100,67209355,817,817,817,817,0
20250512,141000,67209355,817,817,817,817,0
20250512,140900,67209355,817,817,817,817,0
20250512,140800,67209355,817,817,817,817,0
20250512,140700,67209355,817,817,817,817,0
20250512,140600,67209355,817,817,817,817,0
20250512,140500,67209355,817,816,817,816,29
20250512,140400,67185663,817,817,817,817,17
20250512,140300,67171774,817,817,817,817,0
20250512,140200,67171774,817,817,817,817,0
20250512,140100,67171774,817,817,817,817,1
20250512,140000,67170957,818,818,818,818,1
20250512,135900,67170139,819,819,819,819,100
20250512,135800,67088239,819,819,819,819,0
20250512,135700,67088239,819,819,819,819,0
20250512,135600,67088239,819,819,819,819,0
20250512,135500,67088239,819,819,819,819,0
20250512,135400,67088239,819,819,819,819,18
20250512,135300,67073497,818,818,818,818,0
20250512,135200,67073497,818,818,818,818,0
20250512,135100,67073497,818,818,818,818,0
20250512,135000,67073497,818,817,818,817,2
20250512,134900,67071862,817,817,817,817,0
20250512,134800,67071862,817,817,817,817,2
20250512,134700,67070228,819,816,819,816,642
20250512,134600,66546352,817,819,819,817,1378
20250512,134500,65420457,818,818,818,818,178
20250512,134400,65274853,817,817,817,817,0
20250512,134300,65274853,817,817,817,817,1
20250512,134200,65274036,818,818,818,818,0
20250512,134100,65274036,818,818,818,818,0
20250512,134000,65274036,818,818,818,818,18
20250512,133900,65259312,818,818,818,818,18
20250512,133800,65244588,818,818,818,818,0
20250512,133700,65244588,818,818,818,818,0
20250512,133600,65244588,818,818,818,818,0
20250512,133500,65244588,818,818,818,818,0
20250512,133400,65244588,818,817,818,817,1544
20250512,133300,63983127,816,816,816,816,1
20250512,133200,63982311,817,817,817,817,2
20250512,133100,63980677,817,817,817,817,4
20250512,133000,63977409,817,817,817,817,3
20250512,132900,63974958,816,816,816,816,1
20250512,132800,63974142,816,816,816,816,0
20250512,132700,63974142,816,816,816,816,0
20250512,132600,63974142,816,816,816,816,0
20250512,132500,63974142,816,816,816,816,0
20250512,132400,63974142,816,817,817,816,19
20250512,132300,63958620,817,817,817,817,0
20250512,132200,63958620,817,817,817,817,0
20250512,132100,63958620,817,817,817,817,0
20250512,132000,63958620,817,817,817,817,0
20250512,131900,63958620,817,817,817,817,0
20250512,131800,63958620,817,817,817,817,0
20250512,131700,63958620,817,817,817,817,0
20250512,131600,63958620,817,817,817,817,0
20250512,131500,63958620,817,817,817,817,0
20250512,131400,63958620,817,817,817,817,0
20250512,131300,63958620,817,817,817,817,0
20250512,131200,63958620,817,817,817,817,551
20250512,131100,63508453,817,817,817,817,0
20250512,131000,63508453,817,817,817,817,0
20250512,130900,63508453,817,817,817,817,0
20250512,130800,63508453,817,817,817,817,0
20250512,130700,63508453,817,817,817,817,0
20250512,130600,63508453,817,817,817,817,14
20250512,130500,63497015,817,817,817,817,0
20250512,130400,63497015,817,817,817,817,0
20250512,130300,63497015,817,817,817,817,0
20250512,130200,63497015,817,817,817,817,0
20250512,130100,63497015,817,817,817,817,1
20250512,130000,63496198,816,816,816,816,0
20250512,125900,63496198,816,816,816,816,0
20250512,125800,63496198,816,816,816,816,119
20250512,125700,63399094,816,816,816,816,913
20250512,125600,62654086,817,817,817,817,0
20250512,125500,62654086,817,817,817,817,0
20250512,125400,62654086,817,817,817,817,0
20250512,125300,62654086,817,816,817,816,3
20250512,125200,62651637,816,816,816,816,0
20250512,125100,62651637,816,816,816,816,0
20250512,125000,62651637,816,816,816,816,0
20250512,124900,62651637,816,816,816,816,0
20250512,124800,62651637,816,816,816,816,0
20250512,124700,62651637,816,816,816,816,0
20250512,124600,62651637,816,816,816,816,0
20250512,124500,62651637,816,816,816,816,0
20250512,124400,62651637,816,816,816,816,0
20250512,124300,62651637,816,816,816,816,0
20250512,124200,62651637,816,816,816,816,0
20250512,124100,62651637,816,816,816,816,0
20250512,124000,62651637,816,816,816,816,524
20250512,123900,62224053,817,817,817,817,0
20250512,123800,62224053,817,817,817,817,0
20250512,123700,62224053,817,817,817,817,0
20250512,123600,62224053,817,816,817,816,126
20250512,123500,62121222,817,817,817,817,0
20250512,123400,62121222,817,817,817,817,0
20250512,123300,62121222,817,817,817,817,0
20250512,123200,62121222,817,817,817,817,0
20250512,123100,62121222,817,817,817,817,1
20250512,123000,62120405,816,816,816,816,88
20250512,122900,62048597,816,816,816,816,0
20250512,122800,62048597,816,816,816,816,100
20250512,122700,61966997,817,817,817,817,0
20250512,122600,61966997,817,817,817,817,0
20250512,122500,61966997,817,817,817,817,0
20250512,122400,61966997,817,817,817,817,0
20250512,122300,61966997,817,817,817,817,10
20250512,122200,61958827,817,817,817,817,0
20250512,122100,61958827,817,817,817,817,0
20250512,122000,61958827,817,817,817,817,0
20250512,121900,61958827,817,817,817,817,0
20250512,121800,61958827,817,817,817,817,0
20250512,121700,61958827,817,817,817,817,0
20250512,121600,61958827,817,817,817,817,0
20250512,121500,61958827,817,817,817,817,0
20250512,121400,61958827,817,817,817,817,0
20250512,121300,61958827,817,817,817,817,0
20250512,121200,61958827,817,817,817,817,0
20250512,121100,61958827,817,817,817,817,0
20250512,121000,61958827,817,817,817,817,0
20250512,120900,61958827,817,817,817,817,0
20250512,120800,61958827,817,817,817,817,0
20250512,120700,61958827,817,817,817,817,0
20250512,120600,61958827,817,817,817,817,10
20250512,120500,61950657,816,816,816,816,0
20250512,120400,61950657,816,816,816,816,0
20250512,120300,61950657,816,816,816,816,0
20250512,120200,61950657,816,816,816,816,62
20250512,120100,61900065,816,816,816,816,16
20250512,120000,61887009,817,817,817,817,0
20250512,115900,61887009,817,817,817,817,0
20250512,115800,61887009,817,817,817,817,0
20250512,115700,61887009,817,817,817,817,0
20250512,115600,61887009,817,817,817,817,0
20250512,115500,61887009,817,817,817,817,0
20250512,115400,61887009,817,817,817,817,1
20250512,115300,61886192,816,816,816,816,920
20250512,115200,61135472,816,816,816,816,0
20250512,115100,61135472,816,816,816,816,0
20250512,115000,61135472,816,816,816,816,1
20250512,114900,61134656,815,815,815,815,891
20250512,114800,60408491,815,815,815,815,0
20250512,114700,60408491,815,815,815,815,1
20250512,114600,60407676,816,816,816,816,0
20250512,114500,60407676,816,816,816,816,0
20250512,114400,60407676,816,816,816,816,0
20250512,114300,60407676,816,816,816,816,0
20250512,114200,60407676,816,816,816,816,0
20250512,114100,60407676,816,815,816,815,1163
20250512,114000,59459403,814,814,814,814,5
20250512,113900,59455333,813,816,816,813,1015
20250512,113800,58630110,816,817,817,815,1015
20250512,113700,57802860,817,817,817,817,0
20250512,113600,57802860,817,816,817,816,17
20250512,113500,57788973,816,816,817,816,735
20250512,113400,57188501,816,816,816,816,1
20250512,113300,57187685,815,815,815,815,1
20250512,113200,57186870,814,813,814,813,102
20250512,113100,57103843,813,813,813,813,0
20250512,113000,57103843,813,813,813,813,0
20250512,112900,57103843,813,813,813,813,0
20250512,112800,57103843,813,813,813,813,10
20250512,112700,57095713,813,813,813,813,2
20250512,112600,57094087,814,814,814,814,1
20250512,112500,57093273,814,814,814,814,0
20250512,112400,57093273,814,813,814,813,3
20250512,112300,57090833,813,813,814,813,1005
20250512,112200,56272840,813,813,813,813,18
20250512,112100,56258206,813,812,813,812,261
20250512,112000,56046273,812,811,812,811,743
20250512,111900,55442961,811,811,812,811,40019
20250512,111800,22981136,810,810,810,810,0
20250512,111700,22981136,810,810,811,810,7
20250512,111600,22975465,810,810,810,810,2501
20250512,111500,20949655,810,810,810,810,4
20250512,111400,20946415,810,810,810,810,0
20250512,111300,20946415,810,810,810,810,36
20250512,111200,20917255,810,811,811,810,37
20250512,111100,20887284,810,810,810,810,72
20250512,111000,20828964,810,811,811,810,443
20250512,110900,20469826,812,812,812,812,1
20250512,110800,20469014,808,811,811,808,7000
20250512,110700,14812565,812,812,812,812,0
20250512,110600,14812565,812,812,812,812,0
20250512,110500,14812565,812,812,812,812,0
20250512,110400,14812565,812,812,812,812,18
20250512,110300,14797949,812,812,812,812,72
20250512,110200,14739485,812,812,812,812,72
20250512,110100,14681021,812,812,812,812,18
20250512,110000,14666405,812,812,812,812,0
20250512,105900,14666405,812,812,812,812,0
20250512,105800,14666405,812,812,812,812,300
20250512,105700,14422805,812,811,812,811,69
20250512,105600,14366845,811,811,811,811,1560
20250512,105500,13101685,812,812,812,812,0
20250512,105400,13101685,812,812,812,812,0
20250512,105300,13101685,812,812,812,812,1
20250512,105200,13100873,811,811,811,811,251
20250512,105100,12897312,812,812,812,812,0
20250512,105000,12897312,812,812,812,812,0
20250512,104900,12897312,812,812,812,812,0
20250512,104800,12897312,812,812,812,812,0
20250512,104700,12897312,812,812,812,812,0
20250512,104600,12897312,812,812,812,812,0
20250512,104500,12897312,812,812,812,812,0
20250512,104400,12897312,812,812,812,812,0
20250512,104300,12897312,812,812,812,812,0
20250512,104200,12897312,812,812,812,812,123
20250512,104100,12797436,811,811,811,811,100
20250512,104000,12716336,812,812,812,812,0
20250512,103900,12716336,812,812,812,812,0
20250512,103800,12716336,812,811,812,811,2
20250512,103700,12714713,812,812,812,812,0
20250512,103600,12714713,812,812,812,812,0
20250512,103500,12714713,812,812,812,812,0
20250512,103400,12714713,812,812,812,812,1
20250512,103300,12713901,811,811,811,811,1
20250512,103200,12713090,812,812,812,812,0
20250512,103100,12713090,812,812,812,812,0
20250512,103000,12713090,812,811,812,811,2
20250512,102900,12711467,810,810,810,810,0
20250512,102800,12711467,810,810,810,810,189
20250512,102700,12558377,810,810,810,810,0
20250512,102600,12558377,810,810,810,810,0
20250512,102500,12558377,810,810,810,810,0
20250512,102400,12558377,810,810,810,810,0
20250512,102300,12558377,810,810,810,810,10
20250512,102200,12550277,810,810,810,810,0
20250512,102100,12550277,810,810,810,810,2
20250512,102000,12548657,810,810,810,810,0
20250512,101900,12548657,810,810,810,810,5
20250512,101800,12544607,809,809,809,809,0
20250512,101700,12544607,809,809,809,809,0
20250512,101600,12544607,809,809,809,809,1
20250512,101500,12543798,809,809,809,809,1
20250512,101400,12542989,808,808,808,808,5431
20250512,101300,8154741,808,808,808,808,0
20250512,101200,8154741,808,808,808,808,3
20250512,101100,8152317,808,808,808,808,0
20250512,101000,8152317,808,808,808,808,0
20250512,100900,8152317,808,808,808,808,1
20250512,100800,8151509,808,808,808,808,0
20250512,100700,8151509,808,808,808,808,19
20250512,100600,8136157,808,808,808,808,0
20250512,100500,8136157,808,808,808,808,0
20250512,100400,8136157,808,808,808,808,0
20250512,100300,8136157,808,808,808,808,0
20250512,100200,8136157,808,808,808,808,0
20250512,100100,8136157,808,808,808,808,0
20250512,100000,8136157,808,808,808,808,1
20250512,095900,8135349,807,807,807,807,0
20250512,095800,8135349,807,807,807,807,18
20250512,095700,8120823,807,807,807,807,999
20250512,095600,7314630,806,807,807,806,700
20250512,095500,6749944,808,808,808,808,0
20250512,095400,6749944,808,808,808,808,500
20250512,095300,6345944,808,808,808,808,4200
20250512,095200,2952344,808,808,808,808,0
20250512,095100,2952344,808,808,808,808,389
20250512,095000,2638032,808,808,808,808,0
20250512,094900,2638032,808,808,808,808,0
20250512,094800,2638032,808,808,808,808,0
20250512,094700,2638032,808,808,808,808,10
20250512,094600,2629952,808,808,808,808,10
20250512,094500,2621872,808,808,808,808,0
20250512,094400,2621872,808,808,808,808,14
20250512,094300,2610560,808,808,808,808,4
20250512,094200,2607328,808,808,808,808,1
20250512,094100,2606520,808,808,808,808,0
20250512,094000,2606520,808,808,808,808,0
20250512,093900,2606520,808,808,808,808,200
20250512,093800,2444920,808,808,808,808,2
20250512,093700,2443304,807,807,807,807,1
20250512,093600,2442497,807,807,807,807,0
20250512,093500,2442497,807,807,807,807,0
20250512,093400,2442497,807,807,807,807,0
20250512,093300,2442497,807,807,807,807,1
20250512,093200,2441690,807,807,807,807,99
20250512,093100,2361797,808,808,808,808,0
20250512,093000,2361797,808,808,808,808,123
20250512,092900,2262413,808,807,808,807,3
20250512,092800,2259990,807,807,807,807,9
20250512,092700,2252727,806,806,806,806,0
20250512,092600,2252727,806,807,807,806,349
20250512,092500,1971338,808,808,808,808,0
20250512,092400,1971338,808,808,808,808,0
20250512,092300,1971338,808,809,809,808,80
20250512,092200,1906697,808,807,809,807,250
20250512,092100,1704921,807,807,807,807,400
20250512,092000,1382121,807,806,807,806,109
20250512,091900,1294167,806,806,806,806,0
20250512,091800,1294167,806,806,806,806,1
20250512,091700,1293361,806,806,806,806,0
20250512,091600,1293361,806,806,806,806,1
20250512,091500,1292555,806,806,806,806,0
20250512,091400,1292555,806,806,806,806,0
20250512,091300,1292555,806,806,806,806,0
20250512,091200,1292555,806,806,806,806,5
20250512,091100,1288525,806,806,806,806,0
20250512,091000,1288525,806,806,806,805,707
20250512,090900,719280,810,810,810,810,0
20250512,090800,719280,810,810,810,810,0
20250512,090700,719280,810,810,810,810,0
20250512,090600,719280,810,810,810,810,370
20250512,090500,419580,810,810,810,810,0
20250512,090400,419580,810,810,810,810,100
20250512,090300,338580,810,810,810,810,5
20250512,090200,334530,810,810,810,810,400
20250512,090100,10530,810,810,810,810,0
20250512,090000,10530,810,810,810,810,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 185600 83372356 830 830 830 830 6851
3 20250512 185500 83372356 830 830 830 830 0
4 20250512 185400 83372356 830 830 830 830 0
5 20250512 185300 83372356 830 830 830 830 0
6 20250512 185200 83372356 830 830 830 830 0
7 20250512 185100 83372356 830 830 830 830 0
8 20250512 185000 83372356 830 830 830 830 0
9 20250512 184900 83372356 830 830 830 830 0
10 20250512 184800 83372356 830 830 830 830 0
11 20250512 184700 83372356 830 830 830 830 0
12 20250512 184600 83372356 830 830 830 830 0
13 20250512 184500 83372356 830 830 830 830 0
14 20250512 184400 83372356 830 830 830 830 0
15 20250512 184300 83372356 830 830 830 830 0
16 20250512 184200 83372356 830 830 830 830 0
17 20250512 184100 83372356 830 830 830 830 0
18 20250512 184000 83372356 830 830 830 830 0
19 20250512 183900 83372356 830 830 830 830 0
20 20250512 183800 83372356 830 830 830 830 0
21 20250512 183700 83372356 830 830 830 830 0
22 20250512 183600 83372356 830 830 830 830 0
23 20250512 183500 83372356 830 830 830 830 0
24 20250512 183400 83372356 830 830 830 830 0
25 20250512 183300 83372356 830 830 830 830 0
26 20250512 183200 83372356 830 830 830 830 0
27 20250512 183100 83372356 830 830 830 830 0
28 20250512 183000 83372356 830 830 830 830 0
29 20250512 182900 83372356 830 830 830 830 0
30 20250512 182800 83372356 830 830 830 830 0
31 20250512 182700 83372356 830 830 830 830 0
32 20250512 182600 83372356 830 830 830 830 6851
33 20250512 182500 83372356 830 830 830 830 0
34 20250512 182400 83372356 830 830 830 830 0
35 20250512 182300 83372356 830 830 830 830 0
36 20250512 182200 83372356 830 830 830 830 0
37 20250512 182100 83372356 830 830 830 830 0
38 20250512 182000 83372356 830 830 830 830 0
39 20250512 181900 83372356 830 830 830 830 0
40 20250512 181800 83372356 830 830 830 830 0
41 20250512 181700 83372356 830 830 830 830 0
42 20250512 181600 83372356 830 830 830 830 0
43 20250512 181500 83372356 830 830 830 830 0
44 20250512 181400 83372356 830 830 830 830 0
45 20250512 181300 83372356 830 830 830 830 0
46 20250512 181200 83372356 830 830 830 830 0
47 20250512 181100 83372356 830 830 830 830 0
48 20250512 181000 83372356 830 830 830 830 0
49 20250512 180900 83372356 830 830 830 830 0
50 20250512 180800 83372356 830 830 830 830 0
51 20250512 180700 83372356 830 830 830 830 0
52 20250512 180600 83372356 830 830 830 830 0
53 20250512 180500 83372356 830 830 830 830 0
54 20250512 180400 83372356 830 830 830 830 0
55 20250512 180300 83372356 830 830 830 830 0
56 20250512 180200 83372356 830 830 830 830 0
57 20250512 180100 83372356 830 830 830 830 0
58 20250512 180000 83372356 830 830 830 830 0
59 20250512 175900 83372356 830 830 830 830 0
60 20250512 175800 83372356 830 830 830 830 0
61 20250512 175700 83372356 830 830 830 830 0
62 20250512 175600 83372356 830 830 830 830 6851
63 20250512 175500 83372356 830 830 830 830 0
64 20250512 175400 83372356 830 830 830 830 0
65 20250512 175300 83372356 830 830 830 830 0
66 20250512 175200 83372356 830 830 830 830 0
67 20250512 175100 83372356 830 830 830 830 0
68 20250512 175000 83372356 830 830 830 830 0
69 20250512 174900 83372356 830 830 830 830 0
70 20250512 174800 83372356 830 830 830 830 0
71 20250512 174700 83372356 830 830 830 830 0
72 20250512 174600 83372356 830 830 830 830 0
73 20250512 174500 83372356 830 830 830 830 0
74 20250512 174400 83372356 830 830 830 830 0
75 20250512 174300 83372356 830 830 830 830 0
76 20250512 174200 83372356 830 830 830 830 0
77 20250512 174100 83372356 830 830 830 830 0
78 20250512 174000 83372356 830 830 830 830 0
79 20250512 173900 83372356 830 830 830 830 0
80 20250512 173800 83372356 830 830 830 830 0
81 20250512 173700 83372356 830 830 830 830 0
82 20250512 173600 83372356 830 830 830 830 0
83 20250512 173500 83372356 830 830 830 830 0
84 20250512 173400 83372356 830 830 830 830 0
85 20250512 173300 83372356 830 830 830 830 0
86 20250512 173200 83372356 830 830 830 830 0
87 20250512 173100 83372356 830 830 830 830 0
88 20250512 173000 83372356 830 830 830 830 0
89 20250512 172900 83372356 830 830 830 830 0
90 20250512 172800 83372356 830 830 830 830 0
91 20250512 172700 83372356 830 830 830 830 0
92 20250512 172600 83372356 830 830 830 830 6851
93 20250512 172500 83372356 830 830 830 830 0
94 20250512 172400 83372356 830 830 830 830 0
95 20250512 172300 83372356 830 830 830 830 0
96 20250512 172200 83372356 830 830 830 830 0
97 20250512 172100 83372356 830 830 830 830 0
98 20250512 172000 83372356 830 830 830 830 0
99 20250512 171900 83372356 830 830 830 830 0
100 20250512 171800 83372356 830 830 830 830 0
101 20250512 171700 83372356 830 830 830 830 0
102 20250512 171600 83372356 830 830 830 830 0
103 20250512 171500 83372356 830 830 830 830 0
104 20250512 171400 83372356 830 830 830 830 0
105 20250512 171300 83372356 830 830 830 830 0
106 20250512 171200 83372356 830 830 830 830 0
107 20250512 171100 83372356 830 830 830 830 0
108 20250512 171000 83372356 830 830 830 830 0
109 20250512 170900 83372356 830 830 830 830 0
110 20250512 170800 83372356 830 830 830 830 0
111 20250512 170700 83372356 830 830 830 830 0
112 20250512 170600 83372356 830 830 830 830 0
113 20250512 170500 83372356 830 830 830 830 0
114 20250512 170400 83372356 830 830 830 830 0
115 20250512 170300 83372356 830 830 830 830 0
116 20250512 170200 83372356 830 830 830 830 0
117 20250512 170100 83372356 830 830 830 830 0
118 20250512 170000 83372356 830 830 830 830 0
119 20250512 165900 83372356 830 830 830 830 0
120 20250512 165800 83372356 830 830 830 830 0
121 20250512 165700 83372356 830 830 830 830 0
122 20250512 165600 83372356 830 830 830 830 6851
123 20250512 165500 83372356 830 830 830 830 0
124 20250512 165400 83372356 830 830 830 830 0
125 20250512 165300 83372356 830 830 830 830 0
126 20250512 165200 83372356 830 830 830 830 0
127 20250512 165100 83372356 830 830 830 830 0
128 20250512 165000 83372356 830 830 830 830 0
129 20250512 164900 83372356 830 830 830 830 0
130 20250512 164800 83372356 830 830 830 830 0
131 20250512 164700 83372356 830 830 830 830 0
132 20250512 164600 83372356 830 830 830 830 0
133 20250512 164500 83372356 830 830 830 830 0
134 20250512 164400 83372356 830 830 830 830 0
135 20250512 164300 83372356 830 830 830 830 0
136 20250512 164200 83372356 830 830 830 830 0
137 20250512 164100 83372356 830 830 830 830 0
138 20250512 164000 83372356 830 830 830 830 0
139 20250512 163900 83372356 830 830 830 830 0
140 20250512 163800 83372356 830 830 830 830 0
141 20250512 163700 83372356 830 830 830 830 0
142 20250512 163600 83372356 830 830 830 830 0
143 20250512 163500 83372356 830 830 830 830 0
144 20250512 163400 83372356 830 830 830 830 0
145 20250512 163300 83372356 830 830 830 830 0
146 20250512 163200 83372356 830 830 830 830 0
147 20250512 163100 83372356 830 830 830 830 0
148 20250512 163000 83372356 830 830 830 830 0
149 20250512 162900 83372356 830 830 830 830 0
150 20250512 162800 83372356 830 830 830 830 0
151 20250512 162700 83372356 830 830 830 830 0
152 20250512 162600 83372356 830 830 830 830 6851
153 20250512 162500 83372356 830 830 830 830 0
154 20250512 162400 83372356 830 830 830 830 0
155 20250512 162300 83372356 830 830 830 830 0
156 20250512 162200 83372356 830 830 830 830 0
157 20250512 162100 83372356 830 830 830 830 0
158 20250512 162000 83372356 830 830 830 830 0
159 20250512 161900 83372356 830 830 830 830 0
160 20250512 161800 83372356 830 830 830 830 0
161 20250512 161700 83372356 830 830 830 830 0
162 20250512 161600 83372356 830 830 830 830 0
163 20250512 161500 83372356 830 830 830 830 0
164 20250512 161400 83372356 830 830 830 830 0
165 20250512 161300 83372356 830 830 830 830 0
166 20250512 161200 83372356 830 830 830 830 0
167 20250512 161100 83372356 830 830 830 830 0
168 20250512 161000 83372356 830 830 830 830 0
169 20250512 160900 83372356 830 830 830 830 0
170 20250512 160800 83372356 830 830 830 830 0
171 20250512 160700 83372356 830 830 830 830 0
172 20250512 160600 83372356 830 830 830 830 0
173 20250512 160500 83372356 830 830 830 830 0
174 20250512 160400 83372356 830 830 830 830 0
175 20250512 160300 83372356 830 830 830 830 0
176 20250512 160200 83372356 830 830 830 830 0
177 20250512 160100 83372356 830 830 830 830 0
178 20250512 160000 83372356 830 830 830 830 0
179 20250512 155900 83372356 830 830 830 830 0
180 20250512 155800 83372356 830 830 830 830 0
181 20250512 155700 83372356 830 830 830 830 0
182 20250512 155600 83372356 830 830 830 830 6851
183 20250512 155500 83372356 830 830 830 830 0
184 20250512 155400 83372356 830 830 830 830 0
185 20250512 155300 83372356 830 830 830 830 0
186 20250512 155200 83372356 830 830 830 830 0
187 20250512 155100 83372356 830 830 830 830 0
188 20250512 155000 83372356 830 830 830 830 0
189 20250512 154900 83372356 830 830 830 830 0
190 20250512 154800 83372356 830 830 830 830 0
191 20250512 154700 83372356 830 830 830 830 0
192 20250512 154600 83372356 830 830 830 830 0
193 20250512 154500 83372356 830 830 830 830 0
194 20250512 154400 83372356 830 830 830 830 0
195 20250512 154300 83372356 830 830 830 830 0
196 20250512 154200 83372356 830 830 830 830 0
197 20250512 154100 83372356 830 830 830 830 0
198 20250512 154000 83372356 830 830 830 830 0
199 20250512 153900 83372356 830 830 830 830 0
200 20250512 153800 83372356 830 830 830 830 0
201 20250512 153700 83372356 830 830 830 830 0
202 20250512 153600 83372356 830 830 830 830 0
203 20250512 153500 83372356 830 830 830 830 0
204 20250512 153400 83372356 830 830 830 830 0
205 20250512 153300 83372356 830 830 830 830 0
206 20250512 153200 83372356 830 830 830 830 0
207 20250512 153100 83372356 830 830 830 830 0
208 20250512 153000 83372356 830 830 830 830 6851
209 20250512 152900 77686026 821 821 821 821 0
210 20250512 152800 77686026 821 821 821 821 0
211 20250512 152700 77686026 821 821 821 821 0
212 20250512 152600 77686026 821 821 821 821 0
213 20250512 152500 77686026 821 821 821 821 0
214 20250512 152400 77686026 821 821 821 821 0
215 20250512 152300 77686026 821 821 821 821 0
216 20250512 152200 77686026 821 821 821 821 0
217 20250512 152100 77686026 821 821 821 821 0
218 20250512 152000 77686026 821 821 821 821 0
219 20250512 151900 77686026 821 821 821 821 200
220 20250512 151800 77521826 822 821 822 821 1600
221 20250512 151700 76206747 821 820 821 820 3759
222 20250512 151600 73123167 820 820 820 820 0
223 20250512 151500 73123167 820 820 820 819 202
224 20250512 151400 72957727 819 818 819 818 3030
225 20250512 151300 70476724 818 818 818 818 110
226 20250512 151200 70386744 818 818 818 818 0
227 20250512 151100 70386744 818 818 818 818 0
228 20250512 151000 70386744 818 818 818 818 0
229 20250512 150900 70386744 818 818 818 818 0
230 20250512 150800 70386744 818 818 818 818 0
231 20250512 150700 70386744 818 818 818 818 0
232 20250512 150600 70386744 818 818 818 818 0
233 20250512 150500 70386744 818 818 818 818 0
234 20250512 150400 70386744 818 818 818 818 0
235 20250512 150300 70386744 818 818 818 818 13
236 20250512 150200 70376110 818 818 818 818 0
237 20250512 150100 70376110 818 818 818 818 0
238 20250512 150000 70376110 818 818 818 818 0
239 20250512 145900 70376110 818 818 818 818 0
240 20250512 145800 70376110 818 818 818 818 419
241 20250512 145700 70033368 818 818 818 818 0
242 20250512 145600 70033368 818 818 818 818 0
243 20250512 145500 70033368 818 818 818 818 50
244 20250512 145400 69992468 818 818 818 818 0
245 20250512 145300 69992468 818 818 818 818 0
246 20250512 145200 69992468 818 818 818 818 0
247 20250512 145100 69992468 818 818 818 818 0
248 20250512 145000 69992468 818 818 818 818 0
249 20250512 144900 69992468 818 818 818 818 0
250 20250512 144800 69992468 818 818 818 818 0
251 20250512 144700 69992468 818 818 818 818 0
252 20250512 144600 69992468 818 818 818 818 0
253 20250512 144500 69992468 818 818 818 818 941
254 20250512 144400 69222730 818 818 818 818 0
255 20250512 144300 69222730 818 818 818 818 0
256 20250512 144200 69222730 818 818 818 818 11
257 20250512 144100 69213732 818 818 818 818 0
258 20250512 144000 69213732 818 818 818 818 976
259 20250512 143900 68415364 818 818 818 818 0
260 20250512 143800 68415364 818 818 818 818 0
261 20250512 143700 68415364 818 818 818 818 0
262 20250512 143600 68415364 818 818 818 818 0
263 20250512 143500 68415364 818 818 818 818 0
264 20250512 143400 68415364 818 818 818 818 1
265 20250512 143300 68414546 817 817 817 817 513
266 20250512 143200 67995425 816 816 816 816 700
267 20250512 143100 67424225 817 817 817 817 0
268 20250512 143000 67424225 817 817 817 817 11
269 20250512 142900 67415238 817 817 817 817 0
270 20250512 142800 67415238 817 817 817 817 0
271 20250512 142700 67415238 817 817 817 817 0
272 20250512 142600 67415238 817 817 817 817 0
273 20250512 142500 67415238 817 817 817 817 0
274 20250512 142400 67415238 817 817 817 817 0
275 20250512 142300 67415238 817 817 817 817 0
276 20250512 142200 67415238 817 817 817 817 1
277 20250512 142100 67414421 816 816 816 816 0
278 20250512 142000 67414421 816 817 817 816 251
279 20250512 141900 67209355 817 817 817 817 0
280 20250512 141800 67209355 817 817 817 817 0
281 20250512 141700 67209355 817 817 817 817 0
282 20250512 141600 67209355 817 817 817 817 0
283 20250512 141500 67209355 817 817 817 817 0
284 20250512 141400 67209355 817 817 817 817 0
285 20250512 141300 67209355 817 817 817 817 0
286 20250512 141200 67209355 817 817 817 817 0
287 20250512 141100 67209355 817 817 817 817 0
288 20250512 141000 67209355 817 817 817 817 0
289 20250512 140900 67209355 817 817 817 817 0
290 20250512 140800 67209355 817 817 817 817 0
291 20250512 140700 67209355 817 817 817 817 0
292 20250512 140600 67209355 817 817 817 817 0
293 20250512 140500 67209355 817 816 817 816 29
294 20250512 140400 67185663 817 817 817 817 17
295 20250512 140300 67171774 817 817 817 817 0
296 20250512 140200 67171774 817 817 817 817 0
297 20250512 140100 67171774 817 817 817 817 1
298 20250512 140000 67170957 818 818 818 818 1
299 20250512 135900 67170139 819 819 819 819 100
300 20250512 135800 67088239 819 819 819 819 0
301 20250512 135700 67088239 819 819 819 819 0
302 20250512 135600 67088239 819 819 819 819 0
303 20250512 135500 67088239 819 819 819 819 0
304 20250512 135400 67088239 819 819 819 819 18
305 20250512 135300 67073497 818 818 818 818 0
306 20250512 135200 67073497 818 818 818 818 0
307 20250512 135100 67073497 818 818 818 818 0
308 20250512 135000 67073497 818 817 818 817 2
309 20250512 134900 67071862 817 817 817 817 0
310 20250512 134800 67071862 817 817 817 817 2
311 20250512 134700 67070228 819 816 819 816 642
312 20250512 134600 66546352 817 819 819 817 1378
313 20250512 134500 65420457 818 818 818 818 178
314 20250512 134400 65274853 817 817 817 817 0
315 20250512 134300 65274853 817 817 817 817 1
316 20250512 134200 65274036 818 818 818 818 0
317 20250512 134100 65274036 818 818 818 818 0
318 20250512 134000 65274036 818 818 818 818 18
319 20250512 133900 65259312 818 818 818 818 18
320 20250512 133800 65244588 818 818 818 818 0
321 20250512 133700 65244588 818 818 818 818 0
322 20250512 133600 65244588 818 818 818 818 0
323 20250512 133500 65244588 818 818 818 818 0
324 20250512 133400 65244588 818 817 818 817 1544
325 20250512 133300 63983127 816 816 816 816 1
326 20250512 133200 63982311 817 817 817 817 2
327 20250512 133100 63980677 817 817 817 817 4
328 20250512 133000 63977409 817 817 817 817 3
329 20250512 132900 63974958 816 816 816 816 1
330 20250512 132800 63974142 816 816 816 816 0
331 20250512 132700 63974142 816 816 816 816 0
332 20250512 132600 63974142 816 816 816 816 0
333 20250512 132500 63974142 816 816 816 816 0
334 20250512 132400 63974142 816 817 817 816 19
335 20250512 132300 63958620 817 817 817 817 0
336 20250512 132200 63958620 817 817 817 817 0
337 20250512 132100 63958620 817 817 817 817 0
338 20250512 132000 63958620 817 817 817 817 0
339 20250512 131900 63958620 817 817 817 817 0
340 20250512 131800 63958620 817 817 817 817 0
341 20250512 131700 63958620 817 817 817 817 0
342 20250512 131600 63958620 817 817 817 817 0
343 20250512 131500 63958620 817 817 817 817 0
344 20250512 131400 63958620 817 817 817 817 0
345 20250512 131300 63958620 817 817 817 817 0
346 20250512 131200 63958620 817 817 817 817 551
347 20250512 131100 63508453 817 817 817 817 0
348 20250512 131000 63508453 817 817 817 817 0
349 20250512 130900 63508453 817 817 817 817 0
350 20250512 130800 63508453 817 817 817 817 0
351 20250512 130700 63508453 817 817 817 817 0
352 20250512 130600 63508453 817 817 817 817 14
353 20250512 130500 63497015 817 817 817 817 0
354 20250512 130400 63497015 817 817 817 817 0
355 20250512 130300 63497015 817 817 817 817 0
356 20250512 130200 63497015 817 817 817 817 0
357 20250512 130100 63497015 817 817 817 817 1
358 20250512 130000 63496198 816 816 816 816 0
359 20250512 125900 63496198 816 816 816 816 0
360 20250512 125800 63496198 816 816 816 816 119
361 20250512 125700 63399094 816 816 816 816 913
362 20250512 125600 62654086 817 817 817 817 0
363 20250512 125500 62654086 817 817 817 817 0
364 20250512 125400 62654086 817 817 817 817 0
365 20250512 125300 62654086 817 816 817 816 3
366 20250512 125200 62651637 816 816 816 816 0
367 20250512 125100 62651637 816 816 816 816 0
368 20250512 125000 62651637 816 816 816 816 0
369 20250512 124900 62651637 816 816 816 816 0
370 20250512 124800 62651637 816 816 816 816 0
371 20250512 124700 62651637 816 816 816 816 0
372 20250512 124600 62651637 816 816 816 816 0
373 20250512 124500 62651637 816 816 816 816 0
374 20250512 124400 62651637 816 816 816 816 0
375 20250512 124300 62651637 816 816 816 816 0
376 20250512 124200 62651637 816 816 816 816 0
377 20250512 124100 62651637 816 816 816 816 0
378 20250512 124000 62651637 816 816 816 816 524
379 20250512 123900 62224053 817 817 817 817 0
380 20250512 123800 62224053 817 817 817 817 0
381 20250512 123700 62224053 817 817 817 817 0
382 20250512 123600 62224053 817 816 817 816 126
383 20250512 123500 62121222 817 817 817 817 0
384 20250512 123400 62121222 817 817 817 817 0
385 20250512 123300 62121222 817 817 817 817 0
386 20250512 123200 62121222 817 817 817 817 0
387 20250512 123100 62121222 817 817 817 817 1
388 20250512 123000 62120405 816 816 816 816 88
389 20250512 122900 62048597 816 816 816 816 0
390 20250512 122800 62048597 816 816 816 816 100
391 20250512 122700 61966997 817 817 817 817 0
392 20250512 122600 61966997 817 817 817 817 0
393 20250512 122500 61966997 817 817 817 817 0
394 20250512 122400 61966997 817 817 817 817 0
395 20250512 122300 61966997 817 817 817 817 10
396 20250512 122200 61958827 817 817 817 817 0
397 20250512 122100 61958827 817 817 817 817 0
398 20250512 122000 61958827 817 817 817 817 0
399 20250512 121900 61958827 817 817 817 817 0
400 20250512 121800 61958827 817 817 817 817 0
401 20250512 121700 61958827 817 817 817 817 0
402 20250512 121600 61958827 817 817 817 817 0
403 20250512 121500 61958827 817 817 817 817 0
404 20250512 121400 61958827 817 817 817 817 0
405 20250512 121300 61958827 817 817 817 817 0
406 20250512 121200 61958827 817 817 817 817 0
407 20250512 121100 61958827 817 817 817 817 0
408 20250512 121000 61958827 817 817 817 817 0
409 20250512 120900 61958827 817 817 817 817 0
410 20250512 120800 61958827 817 817 817 817 0
411 20250512 120700 61958827 817 817 817 817 0
412 20250512 120600 61958827 817 817 817 817 10
413 20250512 120500 61950657 816 816 816 816 0
414 20250512 120400 61950657 816 816 816 816 0
415 20250512 120300 61950657 816 816 816 816 0
416 20250512 120200 61950657 816 816 816 816 62
417 20250512 120100 61900065 816 816 816 816 16
418 20250512 120000 61887009 817 817 817 817 0
419 20250512 115900 61887009 817 817 817 817 0
420 20250512 115800 61887009 817 817 817 817 0
421 20250512 115700 61887009 817 817 817 817 0
422 20250512 115600 61887009 817 817 817 817 0
423 20250512 115500 61887009 817 817 817 817 0
424 20250512 115400 61887009 817 817 817 817 1
425 20250512 115300 61886192 816 816 816 816 920
426 20250512 115200 61135472 816 816 816 816 0
427 20250512 115100 61135472 816 816 816 816 0
428 20250512 115000 61135472 816 816 816 816 1
429 20250512 114900 61134656 815 815 815 815 891
430 20250512 114800 60408491 815 815 815 815 0
431 20250512 114700 60408491 815 815 815 815 1
432 20250512 114600 60407676 816 816 816 816 0
433 20250512 114500 60407676 816 816 816 816 0
434 20250512 114400 60407676 816 816 816 816 0
435 20250512 114300 60407676 816 816 816 816 0
436 20250512 114200 60407676 816 816 816 816 0
437 20250512 114100 60407676 816 815 816 815 1163
438 20250512 114000 59459403 814 814 814 814 5
439 20250512 113900 59455333 813 816 816 813 1015
440 20250512 113800 58630110 816 817 817 815 1015
441 20250512 113700 57802860 817 817 817 817 0
442 20250512 113600 57802860 817 816 817 816 17
443 20250512 113500 57788973 816 816 817 816 735
444 20250512 113400 57188501 816 816 816 816 1
445 20250512 113300 57187685 815 815 815 815 1
446 20250512 113200 57186870 814 813 814 813 102
447 20250512 113100 57103843 813 813 813 813 0
448 20250512 113000 57103843 813 813 813 813 0
449 20250512 112900 57103843 813 813 813 813 0
450 20250512 112800 57103843 813 813 813 813 10
451 20250512 112700 57095713 813 813 813 813 2
452 20250512 112600 57094087 814 814 814 814 1
453 20250512 112500 57093273 814 814 814 814 0
454 20250512 112400 57093273 814 813 814 813 3
455 20250512 112300 57090833 813 813 814 813 1005
456 20250512 112200 56272840 813 813 813 813 18
457 20250512 112100 56258206 813 812 813 812 261
458 20250512 112000 56046273 812 811 812 811 743
459 20250512 111900 55442961 811 811 812 811 40019
460 20250512 111800 22981136 810 810 810 810 0
461 20250512 111700 22981136 810 810 811 810 7
462 20250512 111600 22975465 810 810 810 810 2501
463 20250512 111500 20949655 810 810 810 810 4
464 20250512 111400 20946415 810 810 810 810 0
465 20250512 111300 20946415 810 810 810 810 36
466 20250512 111200 20917255 810 811 811 810 37
467 20250512 111100 20887284 810 810 810 810 72
468 20250512 111000 20828964 810 811 811 810 443
469 20250512 110900 20469826 812 812 812 812 1
470 20250512 110800 20469014 808 811 811 808 7000
471 20250512 110700 14812565 812 812 812 812 0
472 20250512 110600 14812565 812 812 812 812 0
473 20250512 110500 14812565 812 812 812 812 0
474 20250512 110400 14812565 812 812 812 812 18
475 20250512 110300 14797949 812 812 812 812 72
476 20250512 110200 14739485 812 812 812 812 72
477 20250512 110100 14681021 812 812 812 812 18
478 20250512 110000 14666405 812 812 812 812 0
479 20250512 105900 14666405 812 812 812 812 0
480 20250512 105800 14666405 812 812 812 812 300
481 20250512 105700 14422805 812 811 812 811 69
482 20250512 105600 14366845 811 811 811 811 1560
483 20250512 105500 13101685 812 812 812 812 0
484 20250512 105400 13101685 812 812 812 812 0
485 20250512 105300 13101685 812 812 812 812 1
486 20250512 105200 13100873 811 811 811 811 251
487 20250512 105100 12897312 812 812 812 812 0
488 20250512 105000 12897312 812 812 812 812 0
489 20250512 104900 12897312 812 812 812 812 0
490 20250512 104800 12897312 812 812 812 812 0
491 20250512 104700 12897312 812 812 812 812 0
492 20250512 104600 12897312 812 812 812 812 0
493 20250512 104500 12897312 812 812 812 812 0
494 20250512 104400 12897312 812 812 812 812 0
495 20250512 104300 12897312 812 812 812 812 0
496 20250512 104200 12897312 812 812 812 812 123
497 20250512 104100 12797436 811 811 811 811 100
498 20250512 104000 12716336 812 812 812 812 0
499 20250512 103900 12716336 812 812 812 812 0
500 20250512 103800 12716336 812 811 812 811 2
501 20250512 103700 12714713 812 812 812 812 0
502 20250512 103600 12714713 812 812 812 812 0
503 20250512 103500 12714713 812 812 812 812 0
504 20250512 103400 12714713 812 812 812 812 1
505 20250512 103300 12713901 811 811 811 811 1
506 20250512 103200 12713090 812 812 812 812 0
507 20250512 103100 12713090 812 812 812 812 0
508 20250512 103000 12713090 812 811 812 811 2
509 20250512 102900 12711467 810 810 810 810 0
510 20250512 102800 12711467 810 810 810 810 189
511 20250512 102700 12558377 810 810 810 810 0
512 20250512 102600 12558377 810 810 810 810 0
513 20250512 102500 12558377 810 810 810 810 0
514 20250512 102400 12558377 810 810 810 810 0
515 20250512 102300 12558377 810 810 810 810 10
516 20250512 102200 12550277 810 810 810 810 0
517 20250512 102100 12550277 810 810 810 810 2
518 20250512 102000 12548657 810 810 810 810 0
519 20250512 101900 12548657 810 810 810 810 5
520 20250512 101800 12544607 809 809 809 809 0
521 20250512 101700 12544607 809 809 809 809 0
522 20250512 101600 12544607 809 809 809 809 1
523 20250512 101500 12543798 809 809 809 809 1
524 20250512 101400 12542989 808 808 808 808 5431
525 20250512 101300 8154741 808 808 808 808 0
526 20250512 101200 8154741 808 808 808 808 3
527 20250512 101100 8152317 808 808 808 808 0
528 20250512 101000 8152317 808 808 808 808 0
529 20250512 100900 8152317 808 808 808 808 1
530 20250512 100800 8151509 808 808 808 808 0
531 20250512 100700 8151509 808 808 808 808 19
532 20250512 100600 8136157 808 808 808 808 0
533 20250512 100500 8136157 808 808 808 808 0
534 20250512 100400 8136157 808 808 808 808 0
535 20250512 100300 8136157 808 808 808 808 0
536 20250512 100200 8136157 808 808 808 808 0
537 20250512 100100 8136157 808 808 808 808 0
538 20250512 100000 8136157 808 808 808 808 1
539 20250512 095900 8135349 807 807 807 807 0
540 20250512 095800 8135349 807 807 807 807 18
541 20250512 095700 8120823 807 807 807 807 999
542 20250512 095600 7314630 806 807 807 806 700
543 20250512 095500 6749944 808 808 808 808 0
544 20250512 095400 6749944 808 808 808 808 500
545 20250512 095300 6345944 808 808 808 808 4200
546 20250512 095200 2952344 808 808 808 808 0
547 20250512 095100 2952344 808 808 808 808 389
548 20250512 095000 2638032 808 808 808 808 0
549 20250512 094900 2638032 808 808 808 808 0
550 20250512 094800 2638032 808 808 808 808 0
551 20250512 094700 2638032 808 808 808 808 10
552 20250512 094600 2629952 808 808 808 808 10
553 20250512 094500 2621872 808 808 808 808 0
554 20250512 094400 2621872 808 808 808 808 14
555 20250512 094300 2610560 808 808 808 808 4
556 20250512 094200 2607328 808 808 808 808 1
557 20250512 094100 2606520 808 808 808 808 0
558 20250512 094000 2606520 808 808 808 808 0
559 20250512 093900 2606520 808 808 808 808 200
560 20250512 093800 2444920 808 808 808 808 2
561 20250512 093700 2443304 807 807 807 807 1
562 20250512 093600 2442497 807 807 807 807 0
563 20250512 093500 2442497 807 807 807 807 0
564 20250512 093400 2442497 807 807 807 807 0
565 20250512 093300 2442497 807 807 807 807 1
566 20250512 093200 2441690 807 807 807 807 99
567 20250512 093100 2361797 808 808 808 808 0
568 20250512 093000 2361797 808 808 808 808 123
569 20250512 092900 2262413 808 807 808 807 3
570 20250512 092800 2259990 807 807 807 807 9
571 20250512 092700 2252727 806 806 806 806 0
572 20250512 092600 2252727 806 807 807 806 349
573 20250512 092500 1971338 808 808 808 808 0
574 20250512 092400 1971338 808 808 808 808 0
575 20250512 092300 1971338 808 809 809 808 80
576 20250512 092200 1906697 808 807 809 807 250
577 20250512 092100 1704921 807 807 807 807 400
578 20250512 092000 1382121 807 806 807 806 109
579 20250512 091900 1294167 806 806 806 806 0
580 20250512 091800 1294167 806 806 806 806 1
581 20250512 091700 1293361 806 806 806 806 0
582 20250512 091600 1293361 806 806 806 806 1
583 20250512 091500 1292555 806 806 806 806 0
584 20250512 091400 1292555 806 806 806 806 0
585 20250512 091300 1292555 806 806 806 806 0
586 20250512 091200 1292555 806 806 806 806 5
587 20250512 091100 1288525 806 806 806 806 0
588 20250512 091000 1288525 806 806 806 805 707
589 20250512 090900 719280 810 810 810 810 0
590 20250512 090800 719280 810 810 810 810 0
591 20250512 090700 719280 810 810 810 810 0
592 20250512 090600 719280 810 810 810 810 370
593 20250512 090500 419580 810 810 810 810 0
594 20250512 090400 419580 810 810 810 810 100
595 20250512 090300 338580 810 810 810 810 5
596 20250512 090200 334530 810 810 810 810 400
597 20250512 090100 10530 810 810 810 810 0
598 20250512 090000 10530 810 810 810 810 13