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

604
035290/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,190200,110332951,455,455,455,455,4068
20250512,190100,110332951,455,455,455,455,0
20250512,190000,110332951,455,455,455,455,0
20250512,185900,110332951,455,455,455,455,0
20250512,185800,110332951,455,455,455,455,0
20250512,185700,110332951,455,455,455,455,0
20250512,185600,110332951,455,455,455,455,0
20250512,185500,110332951,455,455,455,455,0
20250512,185400,110332951,455,455,455,455,0
20250512,185300,110332951,455,455,455,455,0
20250512,185200,110332951,455,455,455,455,0
20250512,185100,110332951,455,455,455,455,0
20250512,185000,110332951,455,455,455,455,0
20250512,184900,110332951,455,455,455,455,0
20250512,184800,110332951,455,455,455,455,0
20250512,184700,110332951,455,455,455,455,0
20250512,184600,110332951,455,455,455,455,0
20250512,184500,110332951,455,455,455,455,0
20250512,184400,110332951,455,455,455,455,0
20250512,184300,110332951,455,455,455,455,0
20250512,184200,110332951,455,455,455,455,0
20250512,184100,110332951,455,455,455,455,0
20250512,184000,110332951,455,455,455,455,0
20250512,183900,110332951,455,455,455,455,0
20250512,183800,110332951,455,455,455,455,0
20250512,183700,110332951,455,455,455,455,0
20250512,183600,110332951,455,455,455,455,0
20250512,183500,110332951,455,455,455,455,0
20250512,183400,110332951,455,455,455,455,0
20250512,183300,110332951,455,455,455,455,0
20250512,183200,110332951,455,455,455,455,4068
20250512,183100,110332951,455,455,455,455,0
20250512,183000,110332951,455,455,455,455,0
20250512,182900,110332951,455,455,455,455,0
20250512,182800,110332951,455,455,455,455,0
20250512,182700,110332951,455,455,455,455,0
20250512,182600,110332951,455,455,455,455,0
20250512,182500,110332951,455,455,455,455,0
20250512,182400,110332951,455,455,455,455,0
20250512,182300,110332951,455,455,455,455,0
20250512,182200,110332951,455,455,455,455,0
20250512,182100,110332951,455,455,455,455,0
20250512,182000,110332951,455,455,455,455,0
20250512,181900,110332951,455,455,455,455,0
20250512,181800,110332951,455,455,455,455,0
20250512,181700,110332951,455,455,455,455,0
20250512,181600,110332951,455,455,455,455,0
20250512,181500,110332951,455,455,455,455,0
20250512,181400,110332951,455,455,455,455,0
20250512,181300,110332951,455,455,455,455,0
20250512,181200,110332951,455,455,455,455,0
20250512,181100,110332951,455,455,455,455,0
20250512,181000,110332951,455,455,455,455,0
20250512,180900,110332951,455,455,455,455,0
20250512,180800,110332951,455,455,455,455,0
20250512,180700,110332951,455,455,455,455,0
20250512,180600,110332951,455,455,455,455,0
20250512,180500,110332951,455,455,455,455,0
20250512,180400,110332951,455,455,455,455,0
20250512,180300,110332951,455,455,455,455,0
20250512,180200,110332951,455,455,455,455,4068
20250512,180100,110332951,455,455,455,455,0
20250512,180000,110332951,455,455,455,455,0
20250512,175900,110332951,455,455,455,455,0
20250512,175800,110332951,455,455,455,455,0
20250512,175700,110332951,455,455,455,455,0
20250512,175600,110332951,455,455,455,455,0
20250512,175500,110332951,455,455,455,455,0
20250512,175400,110332951,455,455,455,455,0
20250512,175300,110332951,455,455,455,455,0
20250512,175200,110332951,455,455,455,455,0
20250512,175100,110332951,455,455,455,455,0
20250512,175000,110332951,455,455,455,455,0
20250512,174900,110332951,455,455,455,455,0
20250512,174800,110332951,455,455,455,455,0
20250512,174700,110332951,455,455,455,455,0
20250512,174600,110332951,455,455,455,455,0
20250512,174500,110332951,455,455,455,455,0
20250512,174400,110332951,455,455,455,455,0
20250512,174300,110332951,455,455,455,455,0
20250512,174200,110332951,455,455,455,455,0
20250512,174100,110332951,455,455,455,455,0
20250512,174000,110332951,455,455,455,455,0
20250512,173900,110332951,455,455,455,455,0
20250512,173800,110332951,455,455,455,455,0
20250512,173700,110332951,455,455,455,455,0
20250512,173600,110332951,455,455,455,455,0
20250512,173500,110332951,455,455,455,455,0
20250512,173400,110332951,455,455,455,455,0
20250512,173300,110332951,455,455,455,455,0
20250512,173200,110332951,455,455,455,455,4068
20250512,173100,110332951,455,455,455,455,0
20250512,173000,110332951,455,455,455,455,0
20250512,172900,110332951,455,455,455,455,0
20250512,172800,110332951,455,455,455,455,0
20250512,172700,110332951,455,455,455,455,0
20250512,172600,110332951,455,455,455,455,0
20250512,172500,110332951,455,455,455,455,0
20250512,172400,110332951,455,455,455,455,0
20250512,172300,110332951,455,455,455,455,0
20250512,172200,110332951,455,455,455,455,0
20250512,172100,110332951,455,455,455,455,0
20250512,172000,110332951,455,455,455,455,0
20250512,171900,110332951,455,455,455,455,0
20250512,171800,110332951,455,455,455,455,0
20250512,171700,110332951,455,455,455,455,0
20250512,171600,110332951,455,455,455,455,0
20250512,171500,110332951,455,455,455,455,0
20250512,171400,110332951,455,455,455,455,0
20250512,171300,110332951,455,455,455,455,0
20250512,171200,110332951,455,455,455,455,0
20250512,171100,110332951,455,455,455,455,0
20250512,171000,110332951,455,455,455,455,0
20250512,170900,110332951,455,455,455,455,0
20250512,170800,110332951,455,455,455,455,0
20250512,170700,110332951,455,455,455,455,0
20250512,170600,110332951,455,455,455,455,0
20250512,170500,110332951,455,455,455,455,0
20250512,170400,110332951,455,455,455,455,0
20250512,170300,110332951,455,455,455,455,0
20250512,170200,110332951,455,455,455,455,4068
20250512,170100,110332951,455,455,455,455,0
20250512,170000,110332951,455,455,455,455,0
20250512,165900,110332951,455,455,455,455,0
20250512,165800,110332951,455,455,455,455,0
20250512,165700,110332951,455,455,455,455,0
20250512,165600,110332951,455,455,455,455,0
20250512,165500,110332951,455,455,455,455,0
20250512,165400,110332951,455,455,455,455,0
20250512,165300,110332951,455,455,455,455,0
20250512,165200,110332951,455,455,455,455,0
20250512,165100,110332951,455,455,455,455,0
20250512,165000,110332951,455,455,455,455,0
20250512,164900,110332951,455,455,455,455,0
20250512,164800,110332951,455,455,455,455,0
20250512,164700,110332951,455,455,455,455,0
20250512,164600,110332951,455,455,455,455,0
20250512,164500,110332951,455,455,455,455,0
20250512,164400,110332951,455,455,455,455,0
20250512,164300,110332951,455,455,455,455,0
20250512,164200,110332951,455,455,455,455,0
20250512,164100,110332951,455,455,455,455,0
20250512,164000,110332951,455,455,455,455,0
20250512,163900,110332951,455,455,455,455,0
20250512,163800,110332951,455,455,455,455,0
20250512,163700,110332951,455,455,455,455,0
20250512,163600,110332951,455,455,455,455,0
20250512,163500,110332951,455,455,455,455,0
20250512,163400,110332951,455,455,455,455,0
20250512,163300,110332951,455,455,455,455,0
20250512,163200,110332951,455,455,455,455,4068
20250512,163100,110332951,455,455,455,455,0
20250512,163000,110332951,455,455,455,455,0
20250512,162900,110332951,455,455,455,455,0
20250512,162800,110332951,455,455,455,455,0
20250512,162700,110332951,455,455,455,455,0
20250512,162600,110332951,455,455,455,455,0
20250512,162500,110332951,455,455,455,455,0
20250512,162400,110332951,455,455,455,455,0
20250512,162300,110332951,455,455,455,455,0
20250512,162200,110332951,455,455,455,455,0
20250512,162100,110332951,455,455,455,455,0
20250512,162000,110332951,455,455,455,455,0
20250512,161900,110332951,455,455,455,455,0
20250512,161800,110332951,455,455,455,455,0
20250512,161700,110332951,455,455,455,455,0
20250512,161600,110332951,455,455,455,455,0
20250512,161500,110332951,455,455,455,455,0
20250512,161400,110332951,455,455,455,455,0
20250512,161300,110332951,455,455,455,455,0
20250512,161200,110332951,455,455,455,455,0
20250512,161100,110332951,455,455,455,455,0
20250512,161000,110332951,455,455,455,455,0
20250512,160900,110332951,455,455,455,455,0
20250512,160800,110332951,455,455,455,455,0
20250512,160700,110332951,455,455,455,455,0
20250512,160600,110332951,455,455,455,455,0
20250512,160500,110332951,455,455,455,455,0
20250512,160400,110332951,455,455,455,455,0
20250512,160300,110332951,455,455,455,455,0
20250512,160200,110332951,455,455,455,455,4068
20250512,160100,110332951,455,455,455,455,0
20250512,160000,110332951,455,455,455,455,0
20250512,155900,110332951,455,455,455,455,0
20250512,155800,110332951,455,455,455,455,0
20250512,155700,110332951,455,455,455,455,0
20250512,155600,110332951,455,455,455,455,0
20250512,155500,110332951,455,455,455,455,0
20250512,155400,110332951,455,455,455,455,0
20250512,155300,110332951,455,455,455,455,0
20250512,155200,110332951,455,455,455,455,0
20250512,155100,110332951,455,455,455,455,0
20250512,155000,110332951,455,455,455,455,0
20250512,154900,110332951,455,455,455,455,0
20250512,154800,110332951,455,455,455,455,0
20250512,154700,110332951,455,455,455,455,0
20250512,154600,110332951,455,455,455,455,0
20250512,154500,110332951,455,455,455,455,0
20250512,154400,110332951,455,455,455,455,0
20250512,154300,110332951,455,455,455,455,0
20250512,154200,110332951,455,455,455,455,0
20250512,154100,110332951,455,455,455,455,0
20250512,154000,110332951,455,455,455,455,0
20250512,153900,110332951,455,455,455,455,0
20250512,153800,110332951,455,455,455,455,0
20250512,153700,110332951,455,455,455,455,0
20250512,153600,110332951,455,455,455,455,0
20250512,153500,110332951,455,455,455,455,0
20250512,153400,110332951,455,455,455,455,0
20250512,153300,110332951,455,455,455,455,0
20250512,153200,110332951,455,455,455,455,4068
20250512,153100,110332951,455,455,455,455,0
20250512,153000,110332951,455,455,455,455,4068
20250512,152900,108482011,459,459,459,459,0
20250512,152800,108482011,459,459,459,459,0
20250512,152700,108482011,459,459,459,459,0
20250512,152600,108482011,459,459,459,459,0
20250512,152500,108482011,459,459,459,459,0
20250512,152400,108482011,459,459,459,459,0
20250512,152300,108482011,459,459,459,459,0
20250512,152200,108482011,459,459,459,459,0
20250512,152100,108482011,459,459,459,459,0
20250512,152000,108482011,459,459,459,459,0
20250512,151900,108482011,459,455,459,455,1142
20250512,151800,107958401,456,456,456,456,1884
20250512,151700,107099297,459,459,459,459,11
20250512,151600,107094248,459,459,459,459,0
20250512,151500,107094248,459,459,459,459,55
20250512,151400,107069003,459,459,459,459,0
20250512,151300,107069003,459,459,459,459,0
20250512,151200,107069003,459,459,459,459,0
20250512,151100,107069003,459,459,459,459,500
20250512,151000,106839503,459,459,459,459,0
20250512,150900,106839503,459,459,459,459,0
20250512,150800,106839503,459,459,459,459,3
20250512,150700,106838126,459,459,459,459,78
20250512,150600,106802324,456,456,456,456,0
20250512,150500,106802324,456,456,456,456,249
20250512,150400,106688780,456,456,456,456,0
20250512,150300,106688780,456,456,456,456,0
20250512,150200,106688780,456,459,459,456,301
20250512,150100,106551521,456,456,456,456,0
20250512,150000,106551521,456,456,456,456,0
20250512,145900,106551521,456,456,456,456,0
20250512,145800,106551521,456,456,456,456,0
20250512,145700,106551521,456,456,456,456,0
20250512,145600,106551521,456,456,456,456,0
20250512,145500,106551521,456,456,456,456,24
20250512,145400,106540577,456,456,456,456,0
20250512,145300,106540577,456,456,456,456,4
20250512,145200,106538753,456,456,456,456,0
20250512,145100,106538753,456,456,456,456,0
20250512,145000,106538753,456,456,456,456,0
20250512,144900,106538753,456,456,456,456,0
20250512,144800,106538753,456,456,456,456,300
20250512,144700,106401953,455,457,457,455,5
20250512,144600,106399670,457,457,457,457,0
20250512,144500,106399670,457,456,457,455,1300
20250512,144400,105808063,459,459,459,459,5
20250512,144300,105805768,459,459,459,459,24
20250512,144200,105794752,459,459,459,459,0
20250512,144100,105794752,459,459,459,459,0
20250512,144000,105794752,459,459,459,459,6
20250512,143900,105791998,455,456,456,455,529
20250512,143800,105550982,458,458,458,458,0
20250512,143700,105550982,458,458,458,458,0
20250512,143600,105550982,458,458,458,458,0
20250512,143500,105550982,458,458,458,458,0
20250512,143400,105550982,458,458,458,458,0
20250512,143300,105550982,458,458,458,458,0
20250512,143200,105550982,458,458,458,458,0
20250512,143100,105550982,458,458,458,458,0
20250512,143000,105550982,458,458,458,458,0
20250512,142900,105550982,458,458,458,458,10
20250512,142800,105546402,458,458,458,458,0
20250512,142700,105546402,458,458,458,458,0
20250512,142600,105546402,458,458,458,458,0
20250512,142500,105546402,458,458,458,458,0
20250512,142400,105546402,458,458,458,458,0
20250512,142300,105546402,458,458,458,458,0
20250512,142200,105546402,458,458,458,458,0
20250512,142100,105546402,458,458,458,458,0
20250512,142000,105546402,458,458,458,458,0
20250512,141900,105546402,458,458,458,458,0
20250512,141800,105546402,458,458,458,458,148
20250512,141700,105478618,458,458,458,458,0
20250512,141600,105478618,458,458,458,458,85
20250512,141500,105439688,458,458,458,458,0
20250512,141400,105439688,458,458,458,458,0
20250512,141300,105439688,458,458,458,458,0
20250512,141200,105439688,458,458,458,458,0
20250512,141100,105439688,458,458,458,458,0
20250512,141000,105439688,458,458,458,458,5
20250512,140900,105437398,457,457,457,457,0
20250512,140800,105437398,457,457,457,457,0
20250512,140700,105437398,457,457,457,457,0
20250512,140600,105437398,457,457,457,457,0
20250512,140500,105437398,457,457,457,457,14233
20250512,140400,98932917,457,457,457,457,0
20250512,140300,98932917,457,457,457,457,0
20250512,140200,98932917,457,457,457,457,0
20250512,140100,98932917,457,457,457,457,0
20250512,140000,98932917,457,457,457,457,0
20250512,135900,98932917,457,457,457,457,0
20250512,135800,98932917,457,457,457,457,0
20250512,135700,98932917,457,457,457,457,0
20250512,135600,98932917,457,457,457,457,0
20250512,135500,98932917,457,457,457,457,0
20250512,135400,98932917,457,457,457,457,0
20250512,135300,98932917,457,457,457,457,0
20250512,135200,98932917,457,457,457,457,0
20250512,135100,98932917,457,457,457,457,0
20250512,135000,98932917,457,457,457,457,0
20250512,134900,98932917,457,457,457,457,0
20250512,134800,98932917,457,457,457,457,630
20250512,134700,98645007,457,457,457,457,0
20250512,134600,98645007,457,457,457,457,4000
20250512,134500,96817007,457,457,457,457,0
20250512,134400,96817007,457,458,458,457,4930
20250512,134300,94563426,457,457,457,457,0
20250512,134200,94563426,457,457,457,457,3000
20250512,134100,93192426,460,460,460,460,250
20250512,134000,93077426,460,460,460,460,0
20250512,133900,93077426,460,460,460,460,0
20250512,133800,93077426,460,460,460,460,0
20250512,133700,93077426,460,460,460,460,0
20250512,133600,93077426,460,460,460,460,0
20250512,133500,93077426,460,460,460,460,0
20250512,133400,93077426,460,460,460,460,1
20250512,133300,93076966,455,455,455,455,0
20250512,133200,93076966,455,455,455,455,0
20250512,133100,93076966,455,455,455,455,0
20250512,133000,93076966,455,455,455,455,0
20250512,132900,93076966,455,455,455,455,0
20250512,132800,93076966,455,455,455,455,0
20250512,132700,93076966,455,455,455,455,0
20250512,132600,93076966,455,455,455,455,0
20250512,132500,93076966,455,455,455,455,0
20250512,132400,93076966,455,455,455,455,0
20250512,132300,93076966,455,458,458,455,4600
20250512,132200,90982885,459,459,459,459,0
20250512,132100,90982885,459,459,459,459,0
20250512,132000,90982885,459,459,459,459,0
20250512,131900,90982885,459,459,459,459,1100
20250512,131800,90477985,459,459,459,459,1982
20250512,131700,89568247,459,459,459,459,0
20250512,131600,89568247,459,459,459,459,0
20250512,131500,89568247,459,459,459,459,0
20250512,131400,89568247,459,459,459,459,0
20250512,131300,89568247,459,459,459,459,0
20250512,131200,89568247,459,459,459,459,1000
20250512,131100,89109247,460,460,460,460,0
20250512,131000,89109247,460,460,460,460,0
20250512,130900,89109247,460,460,460,460,350
20250512,130800,88948247,456,456,456,456,0
20250512,130700,88948247,456,456,456,456,0
20250512,130600,88948247,456,459,459,456,8114
20250512,130500,85246260,459,459,459,459,0
20250512,130400,85246260,459,459,459,459,0
20250512,130300,85246260,459,459,459,459,0
20250512,130200,85246260,459,459,459,459,0
20250512,130100,85246260,459,459,459,459,0
20250512,130000,85246260,459,459,459,459,0
20250512,125900,85246260,459,460,460,459,712
20250512,125800,84919235,460,460,460,460,0
20250512,125700,84919235,460,460,460,460,11
20250512,125600,84914175,457,457,457,457,0
20250512,125500,84914175,457,457,457,457,213
20250512,125400,84816834,460,460,460,460,0
20250512,125300,84816834,460,460,460,460,772
20250512,125200,84461714,460,460,460,460,0
20250512,125100,84461714,460,459,460,459,99
20250512,125000,84416265,459,459,459,459,0
20250512,124900,84416265,459,459,459,459,200
20250512,124800,84324465,460,460,460,460,1
20250512,124700,84324005,460,460,460,460,0
20250512,124600,84324005,460,460,460,460,0
20250512,124500,84324005,460,460,460,460,0
20250512,124400,84324005,460,460,460,460,0
20250512,124300,84324005,460,460,460,460,0
20250512,124200,84324005,460,460,460,460,22
20250512,124100,84313885,457,457,457,457,354
20250512,124000,84152107,457,458,458,457,1130
20250512,123900,83635568,460,460,460,460,0
20250512,123800,83635568,460,460,460,460,0
20250512,123700,83635568,460,460,460,460,0
20250512,123600,83635568,460,460,460,460,1
20250512,123500,83635108,457,457,457,457,0
20250512,123400,83635108,457,457,457,457,0
20250512,123300,83635108,457,457,457,457,0
20250512,123200,83635108,457,457,457,457,0
20250512,123100,83635108,457,457,457,457,0
20250512,123000,83635108,457,457,457,457,0
20250512,122900,83635108,457,457,457,457,1
20250512,122800,83634651,457,457,457,457,0
20250512,122700,83634651,457,457,457,457,2
20250512,122600,83633737,460,460,460,460,0
20250512,122500,83633737,460,460,460,460,0
20250512,122400,83633737,460,460,460,460,760
20250512,122300,83284137,460,460,460,460,0
20250512,122200,83284137,460,460,460,460,0
20250512,122100,83284137,460,460,460,460,0
20250512,122000,83284137,460,460,460,460,0
20250512,121900,83284137,460,460,460,460,0
20250512,121800,83284137,460,460,460,460,0
20250512,121700,83284137,460,458,460,458,3
20250512,121600,83282760,456,456,456,456,0
20250512,121500,83282760,456,456,456,456,0
20250512,121400,83282760,456,456,456,456,0
20250512,121300,83282760,456,456,456,456,1135
20250512,121200,82765200,457,457,457,457,120
20250512,121100,82710360,459,459,459,459,838
20250512,121000,82325718,459,459,459,459,0
20250512,120900,82325718,459,459,459,459,0
20250512,120800,82325718,459,459,459,459,0
20250512,120700,82325718,459,459,459,459,764
20250512,120600,81975042,458,458,458,458,0
20250512,120500,81975042,458,458,458,458,0
20250512,120400,81975042,458,458,458,458,1531
20250512,120300,81273844,458,458,458,458,0
20250512,120200,81273844,458,458,458,458,0
20250512,120100,81273844,458,458,458,458,0
20250512,120000,81273844,458,458,458,458,0
20250512,115900,81273844,458,458,458,458,0
20250512,115800,81273844,458,458,458,458,0
20250512,115700,81273844,458,458,458,458,0
20250512,115600,81273844,458,458,458,458,0
20250512,115500,81273844,458,458,458,458,0
20250512,115400,81273844,458,458,458,458,0
20250512,115300,81273844,458,458,458,458,0
20250512,115200,81273844,458,458,458,458,7
20250512,115100,81270638,457,457,457,457,0
20250512,115000,81270638,457,457,457,457,0
20250512,114900,81270638,457,457,457,457,45
20250512,114800,81250073,457,457,457,457,11
20250512,114700,81245046,457,457,457,457,18
20250512,114600,81236820,457,457,457,457,0
20250512,114500,81236820,457,457,457,457,0
20250512,114400,81236820,457,457,457,457,0
20250512,114300,81236820,457,457,457,457,1
20250512,114200,81236363,457,457,457,457,2
20250512,114100,81235449,457,457,457,457,20
20250512,114000,81226309,458,458,458,458,2
20250512,113900,81225393,458,458,458,458,0
20250512,113800,81225393,458,458,458,458,0
20250512,113700,81225393,458,458,458,458,0
20250512,113600,81225393,458,458,458,458,0
20250512,113500,81225393,458,458,458,458,0
20250512,113400,81225393,458,458,458,458,0
20250512,113300,81225393,458,458,458,458,0
20250512,113200,81225393,458,457,458,457,15
20250512,113100,81218525,456,456,456,456,0
20250512,113000,81218525,456,456,456,456,0
20250512,112900,81218525,456,457,457,456,1005
20250512,112800,80759317,457,457,457,457,200
20250512,112700,80667917,456,456,456,456,0
20250512,112600,80667917,456,456,456,456,3000
20250512,112500,79299917,456,456,456,456,0
20250512,112400,79299917,456,456,456,456,0
20250512,112300,79299917,456,456,456,456,0
20250512,112200,79299917,456,456,456,456,0
20250512,112100,79299917,456,456,456,456,0
20250512,112000,79299917,456,456,456,456,0
20250512,111900,79299917,456,456,456,456,0
20250512,111800,79299917,456,456,456,456,1
20250512,111700,79299461,455,455,455,455,0
20250512,111600,79299461,455,455,455,455,0
20250512,111500,79299461,455,455,455,455,0
20250512,111400,79299461,455,455,455,455,0
20250512,111300,79299461,455,455,455,455,10
20250512,111200,79294911,455,455,455,455,0
20250512,111100,79294911,455,455,455,455,0
20250512,111000,79294911,455,455,455,455,0
20250512,110900,79294911,455,455,455,455,2999
20250512,110800,77930366,455,455,455,455,27
20250512,110700,77918081,455,454,455,454,24
20250512,110600,77907184,455,455,455,455,0
20250512,110500,77907184,455,455,455,455,0
20250512,110400,77907184,455,455,455,455,0
20250512,110300,77907184,455,453,455,453,3482
20250512,110200,76326810,455,455,455,455,0
20250512,110100,76326810,455,455,455,455,0
20250512,110000,76326810,455,455,455,455,3
20250512,105900,76325445,455,455,455,455,0
20250512,105800,76325445,455,455,455,455,0
20250512,105700,76325445,455,455,455,455,801
20250512,105600,75960990,452,452,452,452,0
20250512,105500,75960990,452,452,452,452,0
20250512,105400,75960990,452,452,452,452,0
20250512,105300,75960990,452,452,452,452,0
20250512,105200,75960990,452,452,452,452,0
20250512,105100,75960990,452,452,452,452,0
20250512,105000,75960990,452,452,452,452,800
20250512,104900,75599390,452,455,455,452,855
20250512,104800,75212765,454,454,454,454,300
20250512,104700,75076565,454,454,454,454,2236
20250512,104600,74061421,454,454,454,454,0
20250512,104500,74061421,454,454,454,454,0
20250512,104400,74061421,454,454,454,454,0
20250512,104300,74061421,454,454,454,454,0
20250512,104200,74061421,454,454,454,454,82
20250512,104100,74024193,454,454,454,454,0
20250512,104000,74024193,454,454,454,454,0
20250512,103900,74024193,454,454,454,454,0
20250512,103800,74024193,454,454,454,454,0
20250512,103700,74024193,454,454,454,454,0
20250512,103600,74024193,454,451,454,451,22942
20250512,103500,63660868,451,451,451,451,1000
20250512,103400,63209868,451,451,451,451,0
20250512,103300,63209868,451,451,451,451,0
20250512,103200,63209868,451,451,451,451,1
20250512,103100,63209417,451,451,451,451,0
20250512,103000,63209417,451,451,451,451,0
20250512,102900,63209417,451,451,451,451,100
20250512,102800,63164317,451,451,451,451,0
20250512,102700,63164317,451,451,451,451,0
20250512,102600,63164317,451,451,451,451,0
20250512,102500,63164317,451,451,451,451,0
20250512,102400,63164317,451,451,451,451,0
20250512,102300,63164317,451,451,451,451,0
20250512,102200,63164317,451,451,451,451,0
20250512,102100,63164317,451,451,451,451,2
20250512,102000,63163415,448,450,450,448,667
20250512,101900,62863589,448,448,448,448,0
20250512,101800,62863589,448,448,448,448,0
20250512,101700,62863589,448,451,451,448,10200
20250512,101600,58289340,451,451,451,451,0
20250512,101500,58289340,451,451,451,451,43
20250512,101400,58269947,450,450,450,450,0
20250512,101300,58269947,450,450,450,450,0
20250512,101200,58269947,450,450,450,450,0
20250512,101100,58269947,450,450,450,450,650
20250512,101000,57977447,450,450,450,450,0
20250512,100900,57977447,450,449,450,449,4263
20250512,100800,56063265,448,448,448,448,40
20250512,100700,56045345,447,447,447,447,0
20250512,100600,56045345,447,452,452,446,50147
20250512,100500,33655598,454,454,454,454,1
20250512,100400,33655144,454,454,454,454,209
20250512,100300,33560258,453,453,453,453,4085
20250512,100200,31709753,453,453,453,453,0
20250512,100100,31709753,453,453,453,453,0
20250512,100000,31709753,453,453,453,453,1
20250512,095900,31709300,455,455,455,455,10
20250512,095800,31704750,455,454,455,453,5001
20250512,095700,29434994,455,455,455,455,50
20250512,095600,29412244,455,455,455,455,485
20250512,095500,29191569,456,456,456,456,0
20250512,095400,29191569,456,456,456,456,0
20250512,095300,29191569,456,456,456,456,1
20250512,095200,29191113,456,456,456,456,19
20250512,095100,29182449,456,456,456,456,0
20250512,095000,29182449,456,456,456,456,0
20250512,094900,29182449,456,456,456,456,0
20250512,094800,29182449,456,456,456,456,0
20250512,094700,29182449,456,456,456,456,0
20250512,094600,29182449,456,456,456,456,400
20250512,094500,29000049,456,456,456,456,0
20250512,094400,29000049,456,456,456,456,0
20250512,094300,29000049,456,456,456,456,0
20250512,094200,29000049,456,456,456,456,11802
20250512,094100,23618337,456,456,456,456,24
20250512,094000,23607393,456,456,456,456,2346
20250512,093900,22537617,456,456,456,456,89
20250512,093800,22497033,456,456,456,456,10000
20250512,093700,17937033,457,457,457,457,0
20250512,093600,17937033,457,457,457,457,0
20250512,093500,17937033,457,457,457,457,0
20250512,093400,17937033,457,458,458,457,720
20250512,093300,17607293,457,457,457,457,0
20250512,093200,17607293,457,457,457,457,0
20250512,093100,17607293,457,457,457,457,0
20250512,093000,17607293,457,458,458,457,486
20250512,092900,17384880,458,459,459,458,42
20250512,092800,17365643,459,459,459,459,0
20250512,092700,17365643,459,459,459,459,0
20250512,092600,17365643,459,459,459,459,0
20250512,092500,17365643,459,456,459,456,10000
20250512,092400,12776451,452,452,452,452,0
20250512,092300,12776451,452,452,452,452,0
20250512,092200,12776451,452,452,452,452,0
20250512,092100,12776451,452,452,452,452,2
20250512,092000,12775547,452,452,452,452,864
20250512,091900,12385019,452,452,452,452,0
20250512,091800,12385019,452,452,452,452,0
20250512,091700,12385019,452,452,452,452,0
20250512,091600,12385019,452,457,457,452,2001
20250512,091500,11470567,457,457,457,457,1
20250512,091400,11470110,448,452,452,448,1079
20250512,091300,10985950,452,454,454,452,819
20250512,091200,10614144,454,449,454,449,12193
20250512,091100,5091533,446,446,446,446,0
20250512,091000,5091533,446,447,447,446,500
20250512,090900,4868173,447,448,448,447,828
20250512,090800,4497277,450,450,450,450,1
20250512,090700,4496827,451,451,451,451,83
20250512,090600,4459394,449,449,449,449,515
20250512,090500,4228159,452,452,452,452,161
20250512,090400,4155387,452,449,452,448,2456
20250512,090300,3053910,449,450,452,449,1714
20250512,090200,2284062,453,453,453,453,4470
20250512,090100,259152,453,453,453,453,8
20250512,090000,255528,453,453,453,453,528
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 190200 110332951 455 455 455 455 4068
3 20250512 190100 110332951 455 455 455 455 0
4 20250512 190000 110332951 455 455 455 455 0
5 20250512 185900 110332951 455 455 455 455 0
6 20250512 185800 110332951 455 455 455 455 0
7 20250512 185700 110332951 455 455 455 455 0
8 20250512 185600 110332951 455 455 455 455 0
9 20250512 185500 110332951 455 455 455 455 0
10 20250512 185400 110332951 455 455 455 455 0
11 20250512 185300 110332951 455 455 455 455 0
12 20250512 185200 110332951 455 455 455 455 0
13 20250512 185100 110332951 455 455 455 455 0
14 20250512 185000 110332951 455 455 455 455 0
15 20250512 184900 110332951 455 455 455 455 0
16 20250512 184800 110332951 455 455 455 455 0
17 20250512 184700 110332951 455 455 455 455 0
18 20250512 184600 110332951 455 455 455 455 0
19 20250512 184500 110332951 455 455 455 455 0
20 20250512 184400 110332951 455 455 455 455 0
21 20250512 184300 110332951 455 455 455 455 0
22 20250512 184200 110332951 455 455 455 455 0
23 20250512 184100 110332951 455 455 455 455 0
24 20250512 184000 110332951 455 455 455 455 0
25 20250512 183900 110332951 455 455 455 455 0
26 20250512 183800 110332951 455 455 455 455 0
27 20250512 183700 110332951 455 455 455 455 0
28 20250512 183600 110332951 455 455 455 455 0
29 20250512 183500 110332951 455 455 455 455 0
30 20250512 183400 110332951 455 455 455 455 0
31 20250512 183300 110332951 455 455 455 455 0
32 20250512 183200 110332951 455 455 455 455 4068
33 20250512 183100 110332951 455 455 455 455 0
34 20250512 183000 110332951 455 455 455 455 0
35 20250512 182900 110332951 455 455 455 455 0
36 20250512 182800 110332951 455 455 455 455 0
37 20250512 182700 110332951 455 455 455 455 0
38 20250512 182600 110332951 455 455 455 455 0
39 20250512 182500 110332951 455 455 455 455 0
40 20250512 182400 110332951 455 455 455 455 0
41 20250512 182300 110332951 455 455 455 455 0
42 20250512 182200 110332951 455 455 455 455 0
43 20250512 182100 110332951 455 455 455 455 0
44 20250512 182000 110332951 455 455 455 455 0
45 20250512 181900 110332951 455 455 455 455 0
46 20250512 181800 110332951 455 455 455 455 0
47 20250512 181700 110332951 455 455 455 455 0
48 20250512 181600 110332951 455 455 455 455 0
49 20250512 181500 110332951 455 455 455 455 0
50 20250512 181400 110332951 455 455 455 455 0
51 20250512 181300 110332951 455 455 455 455 0
52 20250512 181200 110332951 455 455 455 455 0
53 20250512 181100 110332951 455 455 455 455 0
54 20250512 181000 110332951 455 455 455 455 0
55 20250512 180900 110332951 455 455 455 455 0
56 20250512 180800 110332951 455 455 455 455 0
57 20250512 180700 110332951 455 455 455 455 0
58 20250512 180600 110332951 455 455 455 455 0
59 20250512 180500 110332951 455 455 455 455 0
60 20250512 180400 110332951 455 455 455 455 0
61 20250512 180300 110332951 455 455 455 455 0
62 20250512 180200 110332951 455 455 455 455 4068
63 20250512 180100 110332951 455 455 455 455 0
64 20250512 180000 110332951 455 455 455 455 0
65 20250512 175900 110332951 455 455 455 455 0
66 20250512 175800 110332951 455 455 455 455 0
67 20250512 175700 110332951 455 455 455 455 0
68 20250512 175600 110332951 455 455 455 455 0
69 20250512 175500 110332951 455 455 455 455 0
70 20250512 175400 110332951 455 455 455 455 0
71 20250512 175300 110332951 455 455 455 455 0
72 20250512 175200 110332951 455 455 455 455 0
73 20250512 175100 110332951 455 455 455 455 0
74 20250512 175000 110332951 455 455 455 455 0
75 20250512 174900 110332951 455 455 455 455 0
76 20250512 174800 110332951 455 455 455 455 0
77 20250512 174700 110332951 455 455 455 455 0
78 20250512 174600 110332951 455 455 455 455 0
79 20250512 174500 110332951 455 455 455 455 0
80 20250512 174400 110332951 455 455 455 455 0
81 20250512 174300 110332951 455 455 455 455 0
82 20250512 174200 110332951 455 455 455 455 0
83 20250512 174100 110332951 455 455 455 455 0
84 20250512 174000 110332951 455 455 455 455 0
85 20250512 173900 110332951 455 455 455 455 0
86 20250512 173800 110332951 455 455 455 455 0
87 20250512 173700 110332951 455 455 455 455 0
88 20250512 173600 110332951 455 455 455 455 0
89 20250512 173500 110332951 455 455 455 455 0
90 20250512 173400 110332951 455 455 455 455 0
91 20250512 173300 110332951 455 455 455 455 0
92 20250512 173200 110332951 455 455 455 455 4068
93 20250512 173100 110332951 455 455 455 455 0
94 20250512 173000 110332951 455 455 455 455 0
95 20250512 172900 110332951 455 455 455 455 0
96 20250512 172800 110332951 455 455 455 455 0
97 20250512 172700 110332951 455 455 455 455 0
98 20250512 172600 110332951 455 455 455 455 0
99 20250512 172500 110332951 455 455 455 455 0
100 20250512 172400 110332951 455 455 455 455 0
101 20250512 172300 110332951 455 455 455 455 0
102 20250512 172200 110332951 455 455 455 455 0
103 20250512 172100 110332951 455 455 455 455 0
104 20250512 172000 110332951 455 455 455 455 0
105 20250512 171900 110332951 455 455 455 455 0
106 20250512 171800 110332951 455 455 455 455 0
107 20250512 171700 110332951 455 455 455 455 0
108 20250512 171600 110332951 455 455 455 455 0
109 20250512 171500 110332951 455 455 455 455 0
110 20250512 171400 110332951 455 455 455 455 0
111 20250512 171300 110332951 455 455 455 455 0
112 20250512 171200 110332951 455 455 455 455 0
113 20250512 171100 110332951 455 455 455 455 0
114 20250512 171000 110332951 455 455 455 455 0
115 20250512 170900 110332951 455 455 455 455 0
116 20250512 170800 110332951 455 455 455 455 0
117 20250512 170700 110332951 455 455 455 455 0
118 20250512 170600 110332951 455 455 455 455 0
119 20250512 170500 110332951 455 455 455 455 0
120 20250512 170400 110332951 455 455 455 455 0
121 20250512 170300 110332951 455 455 455 455 0
122 20250512 170200 110332951 455 455 455 455 4068
123 20250512 170100 110332951 455 455 455 455 0
124 20250512 170000 110332951 455 455 455 455 0
125 20250512 165900 110332951 455 455 455 455 0
126 20250512 165800 110332951 455 455 455 455 0
127 20250512 165700 110332951 455 455 455 455 0
128 20250512 165600 110332951 455 455 455 455 0
129 20250512 165500 110332951 455 455 455 455 0
130 20250512 165400 110332951 455 455 455 455 0
131 20250512 165300 110332951 455 455 455 455 0
132 20250512 165200 110332951 455 455 455 455 0
133 20250512 165100 110332951 455 455 455 455 0
134 20250512 165000 110332951 455 455 455 455 0
135 20250512 164900 110332951 455 455 455 455 0
136 20250512 164800 110332951 455 455 455 455 0
137 20250512 164700 110332951 455 455 455 455 0
138 20250512 164600 110332951 455 455 455 455 0
139 20250512 164500 110332951 455 455 455 455 0
140 20250512 164400 110332951 455 455 455 455 0
141 20250512 164300 110332951 455 455 455 455 0
142 20250512 164200 110332951 455 455 455 455 0
143 20250512 164100 110332951 455 455 455 455 0
144 20250512 164000 110332951 455 455 455 455 0
145 20250512 163900 110332951 455 455 455 455 0
146 20250512 163800 110332951 455 455 455 455 0
147 20250512 163700 110332951 455 455 455 455 0
148 20250512 163600 110332951 455 455 455 455 0
149 20250512 163500 110332951 455 455 455 455 0
150 20250512 163400 110332951 455 455 455 455 0
151 20250512 163300 110332951 455 455 455 455 0
152 20250512 163200 110332951 455 455 455 455 4068
153 20250512 163100 110332951 455 455 455 455 0
154 20250512 163000 110332951 455 455 455 455 0
155 20250512 162900 110332951 455 455 455 455 0
156 20250512 162800 110332951 455 455 455 455 0
157 20250512 162700 110332951 455 455 455 455 0
158 20250512 162600 110332951 455 455 455 455 0
159 20250512 162500 110332951 455 455 455 455 0
160 20250512 162400 110332951 455 455 455 455 0
161 20250512 162300 110332951 455 455 455 455 0
162 20250512 162200 110332951 455 455 455 455 0
163 20250512 162100 110332951 455 455 455 455 0
164 20250512 162000 110332951 455 455 455 455 0
165 20250512 161900 110332951 455 455 455 455 0
166 20250512 161800 110332951 455 455 455 455 0
167 20250512 161700 110332951 455 455 455 455 0
168 20250512 161600 110332951 455 455 455 455 0
169 20250512 161500 110332951 455 455 455 455 0
170 20250512 161400 110332951 455 455 455 455 0
171 20250512 161300 110332951 455 455 455 455 0
172 20250512 161200 110332951 455 455 455 455 0
173 20250512 161100 110332951 455 455 455 455 0
174 20250512 161000 110332951 455 455 455 455 0
175 20250512 160900 110332951 455 455 455 455 0
176 20250512 160800 110332951 455 455 455 455 0
177 20250512 160700 110332951 455 455 455 455 0
178 20250512 160600 110332951 455 455 455 455 0
179 20250512 160500 110332951 455 455 455 455 0
180 20250512 160400 110332951 455 455 455 455 0
181 20250512 160300 110332951 455 455 455 455 0
182 20250512 160200 110332951 455 455 455 455 4068
183 20250512 160100 110332951 455 455 455 455 0
184 20250512 160000 110332951 455 455 455 455 0
185 20250512 155900 110332951 455 455 455 455 0
186 20250512 155800 110332951 455 455 455 455 0
187 20250512 155700 110332951 455 455 455 455 0
188 20250512 155600 110332951 455 455 455 455 0
189 20250512 155500 110332951 455 455 455 455 0
190 20250512 155400 110332951 455 455 455 455 0
191 20250512 155300 110332951 455 455 455 455 0
192 20250512 155200 110332951 455 455 455 455 0
193 20250512 155100 110332951 455 455 455 455 0
194 20250512 155000 110332951 455 455 455 455 0
195 20250512 154900 110332951 455 455 455 455 0
196 20250512 154800 110332951 455 455 455 455 0
197 20250512 154700 110332951 455 455 455 455 0
198 20250512 154600 110332951 455 455 455 455 0
199 20250512 154500 110332951 455 455 455 455 0
200 20250512 154400 110332951 455 455 455 455 0
201 20250512 154300 110332951 455 455 455 455 0
202 20250512 154200 110332951 455 455 455 455 0
203 20250512 154100 110332951 455 455 455 455 0
204 20250512 154000 110332951 455 455 455 455 0
205 20250512 153900 110332951 455 455 455 455 0
206 20250512 153800 110332951 455 455 455 455 0
207 20250512 153700 110332951 455 455 455 455 0
208 20250512 153600 110332951 455 455 455 455 0
209 20250512 153500 110332951 455 455 455 455 0
210 20250512 153400 110332951 455 455 455 455 0
211 20250512 153300 110332951 455 455 455 455 0
212 20250512 153200 110332951 455 455 455 455 4068
213 20250512 153100 110332951 455 455 455 455 0
214 20250512 153000 110332951 455 455 455 455 4068
215 20250512 152900 108482011 459 459 459 459 0
216 20250512 152800 108482011 459 459 459 459 0
217 20250512 152700 108482011 459 459 459 459 0
218 20250512 152600 108482011 459 459 459 459 0
219 20250512 152500 108482011 459 459 459 459 0
220 20250512 152400 108482011 459 459 459 459 0
221 20250512 152300 108482011 459 459 459 459 0
222 20250512 152200 108482011 459 459 459 459 0
223 20250512 152100 108482011 459 459 459 459 0
224 20250512 152000 108482011 459 459 459 459 0
225 20250512 151900 108482011 459 455 459 455 1142
226 20250512 151800 107958401 456 456 456 456 1884
227 20250512 151700 107099297 459 459 459 459 11
228 20250512 151600 107094248 459 459 459 459 0
229 20250512 151500 107094248 459 459 459 459 55
230 20250512 151400 107069003 459 459 459 459 0
231 20250512 151300 107069003 459 459 459 459 0
232 20250512 151200 107069003 459 459 459 459 0
233 20250512 151100 107069003 459 459 459 459 500
234 20250512 151000 106839503 459 459 459 459 0
235 20250512 150900 106839503 459 459 459 459 0
236 20250512 150800 106839503 459 459 459 459 3
237 20250512 150700 106838126 459 459 459 459 78
238 20250512 150600 106802324 456 456 456 456 0
239 20250512 150500 106802324 456 456 456 456 249
240 20250512 150400 106688780 456 456 456 456 0
241 20250512 150300 106688780 456 456 456 456 0
242 20250512 150200 106688780 456 459 459 456 301
243 20250512 150100 106551521 456 456 456 456 0
244 20250512 150000 106551521 456 456 456 456 0
245 20250512 145900 106551521 456 456 456 456 0
246 20250512 145800 106551521 456 456 456 456 0
247 20250512 145700 106551521 456 456 456 456 0
248 20250512 145600 106551521 456 456 456 456 0
249 20250512 145500 106551521 456 456 456 456 24
250 20250512 145400 106540577 456 456 456 456 0
251 20250512 145300 106540577 456 456 456 456 4
252 20250512 145200 106538753 456 456 456 456 0
253 20250512 145100 106538753 456 456 456 456 0
254 20250512 145000 106538753 456 456 456 456 0
255 20250512 144900 106538753 456 456 456 456 0
256 20250512 144800 106538753 456 456 456 456 300
257 20250512 144700 106401953 455 457 457 455 5
258 20250512 144600 106399670 457 457 457 457 0
259 20250512 144500 106399670 457 456 457 455 1300
260 20250512 144400 105808063 459 459 459 459 5
261 20250512 144300 105805768 459 459 459 459 24
262 20250512 144200 105794752 459 459 459 459 0
263 20250512 144100 105794752 459 459 459 459 0
264 20250512 144000 105794752 459 459 459 459 6
265 20250512 143900 105791998 455 456 456 455 529
266 20250512 143800 105550982 458 458 458 458 0
267 20250512 143700 105550982 458 458 458 458 0
268 20250512 143600 105550982 458 458 458 458 0
269 20250512 143500 105550982 458 458 458 458 0
270 20250512 143400 105550982 458 458 458 458 0
271 20250512 143300 105550982 458 458 458 458 0
272 20250512 143200 105550982 458 458 458 458 0
273 20250512 143100 105550982 458 458 458 458 0
274 20250512 143000 105550982 458 458 458 458 0
275 20250512 142900 105550982 458 458 458 458 10
276 20250512 142800 105546402 458 458 458 458 0
277 20250512 142700 105546402 458 458 458 458 0
278 20250512 142600 105546402 458 458 458 458 0
279 20250512 142500 105546402 458 458 458 458 0
280 20250512 142400 105546402 458 458 458 458 0
281 20250512 142300 105546402 458 458 458 458 0
282 20250512 142200 105546402 458 458 458 458 0
283 20250512 142100 105546402 458 458 458 458 0
284 20250512 142000 105546402 458 458 458 458 0
285 20250512 141900 105546402 458 458 458 458 0
286 20250512 141800 105546402 458 458 458 458 148
287 20250512 141700 105478618 458 458 458 458 0
288 20250512 141600 105478618 458 458 458 458 85
289 20250512 141500 105439688 458 458 458 458 0
290 20250512 141400 105439688 458 458 458 458 0
291 20250512 141300 105439688 458 458 458 458 0
292 20250512 141200 105439688 458 458 458 458 0
293 20250512 141100 105439688 458 458 458 458 0
294 20250512 141000 105439688 458 458 458 458 5
295 20250512 140900 105437398 457 457 457 457 0
296 20250512 140800 105437398 457 457 457 457 0
297 20250512 140700 105437398 457 457 457 457 0
298 20250512 140600 105437398 457 457 457 457 0
299 20250512 140500 105437398 457 457 457 457 14233
300 20250512 140400 98932917 457 457 457 457 0
301 20250512 140300 98932917 457 457 457 457 0
302 20250512 140200 98932917 457 457 457 457 0
303 20250512 140100 98932917 457 457 457 457 0
304 20250512 140000 98932917 457 457 457 457 0
305 20250512 135900 98932917 457 457 457 457 0
306 20250512 135800 98932917 457 457 457 457 0
307 20250512 135700 98932917 457 457 457 457 0
308 20250512 135600 98932917 457 457 457 457 0
309 20250512 135500 98932917 457 457 457 457 0
310 20250512 135400 98932917 457 457 457 457 0
311 20250512 135300 98932917 457 457 457 457 0
312 20250512 135200 98932917 457 457 457 457 0
313 20250512 135100 98932917 457 457 457 457 0
314 20250512 135000 98932917 457 457 457 457 0
315 20250512 134900 98932917 457 457 457 457 0
316 20250512 134800 98932917 457 457 457 457 630
317 20250512 134700 98645007 457 457 457 457 0
318 20250512 134600 98645007 457 457 457 457 4000
319 20250512 134500 96817007 457 457 457 457 0
320 20250512 134400 96817007 457 458 458 457 4930
321 20250512 134300 94563426 457 457 457 457 0
322 20250512 134200 94563426 457 457 457 457 3000
323 20250512 134100 93192426 460 460 460 460 250
324 20250512 134000 93077426 460 460 460 460 0
325 20250512 133900 93077426 460 460 460 460 0
326 20250512 133800 93077426 460 460 460 460 0
327 20250512 133700 93077426 460 460 460 460 0
328 20250512 133600 93077426 460 460 460 460 0
329 20250512 133500 93077426 460 460 460 460 0
330 20250512 133400 93077426 460 460 460 460 1
331 20250512 133300 93076966 455 455 455 455 0
332 20250512 133200 93076966 455 455 455 455 0
333 20250512 133100 93076966 455 455 455 455 0
334 20250512 133000 93076966 455 455 455 455 0
335 20250512 132900 93076966 455 455 455 455 0
336 20250512 132800 93076966 455 455 455 455 0
337 20250512 132700 93076966 455 455 455 455 0
338 20250512 132600 93076966 455 455 455 455 0
339 20250512 132500 93076966 455 455 455 455 0
340 20250512 132400 93076966 455 455 455 455 0
341 20250512 132300 93076966 455 458 458 455 4600
342 20250512 132200 90982885 459 459 459 459 0
343 20250512 132100 90982885 459 459 459 459 0
344 20250512 132000 90982885 459 459 459 459 0
345 20250512 131900 90982885 459 459 459 459 1100
346 20250512 131800 90477985 459 459 459 459 1982
347 20250512 131700 89568247 459 459 459 459 0
348 20250512 131600 89568247 459 459 459 459 0
349 20250512 131500 89568247 459 459 459 459 0
350 20250512 131400 89568247 459 459 459 459 0
351 20250512 131300 89568247 459 459 459 459 0
352 20250512 131200 89568247 459 459 459 459 1000
353 20250512 131100 89109247 460 460 460 460 0
354 20250512 131000 89109247 460 460 460 460 0
355 20250512 130900 89109247 460 460 460 460 350
356 20250512 130800 88948247 456 456 456 456 0
357 20250512 130700 88948247 456 456 456 456 0
358 20250512 130600 88948247 456 459 459 456 8114
359 20250512 130500 85246260 459 459 459 459 0
360 20250512 130400 85246260 459 459 459 459 0
361 20250512 130300 85246260 459 459 459 459 0
362 20250512 130200 85246260 459 459 459 459 0
363 20250512 130100 85246260 459 459 459 459 0
364 20250512 130000 85246260 459 459 459 459 0
365 20250512 125900 85246260 459 460 460 459 712
366 20250512 125800 84919235 460 460 460 460 0
367 20250512 125700 84919235 460 460 460 460 11
368 20250512 125600 84914175 457 457 457 457 0
369 20250512 125500 84914175 457 457 457 457 213
370 20250512 125400 84816834 460 460 460 460 0
371 20250512 125300 84816834 460 460 460 460 772
372 20250512 125200 84461714 460 460 460 460 0
373 20250512 125100 84461714 460 459 460 459 99
374 20250512 125000 84416265 459 459 459 459 0
375 20250512 124900 84416265 459 459 459 459 200
376 20250512 124800 84324465 460 460 460 460 1
377 20250512 124700 84324005 460 460 460 460 0
378 20250512 124600 84324005 460 460 460 460 0
379 20250512 124500 84324005 460 460 460 460 0
380 20250512 124400 84324005 460 460 460 460 0
381 20250512 124300 84324005 460 460 460 460 0
382 20250512 124200 84324005 460 460 460 460 22
383 20250512 124100 84313885 457 457 457 457 354
384 20250512 124000 84152107 457 458 458 457 1130
385 20250512 123900 83635568 460 460 460 460 0
386 20250512 123800 83635568 460 460 460 460 0
387 20250512 123700 83635568 460 460 460 460 0
388 20250512 123600 83635568 460 460 460 460 1
389 20250512 123500 83635108 457 457 457 457 0
390 20250512 123400 83635108 457 457 457 457 0
391 20250512 123300 83635108 457 457 457 457 0
392 20250512 123200 83635108 457 457 457 457 0
393 20250512 123100 83635108 457 457 457 457 0
394 20250512 123000 83635108 457 457 457 457 0
395 20250512 122900 83635108 457 457 457 457 1
396 20250512 122800 83634651 457 457 457 457 0
397 20250512 122700 83634651 457 457 457 457 2
398 20250512 122600 83633737 460 460 460 460 0
399 20250512 122500 83633737 460 460 460 460 0
400 20250512 122400 83633737 460 460 460 460 760
401 20250512 122300 83284137 460 460 460 460 0
402 20250512 122200 83284137 460 460 460 460 0
403 20250512 122100 83284137 460 460 460 460 0
404 20250512 122000 83284137 460 460 460 460 0
405 20250512 121900 83284137 460 460 460 460 0
406 20250512 121800 83284137 460 460 460 460 0
407 20250512 121700 83284137 460 458 460 458 3
408 20250512 121600 83282760 456 456 456 456 0
409 20250512 121500 83282760 456 456 456 456 0
410 20250512 121400 83282760 456 456 456 456 0
411 20250512 121300 83282760 456 456 456 456 1135
412 20250512 121200 82765200 457 457 457 457 120
413 20250512 121100 82710360 459 459 459 459 838
414 20250512 121000 82325718 459 459 459 459 0
415 20250512 120900 82325718 459 459 459 459 0
416 20250512 120800 82325718 459 459 459 459 0
417 20250512 120700 82325718 459 459 459 459 764
418 20250512 120600 81975042 458 458 458 458 0
419 20250512 120500 81975042 458 458 458 458 0
420 20250512 120400 81975042 458 458 458 458 1531
421 20250512 120300 81273844 458 458 458 458 0
422 20250512 120200 81273844 458 458 458 458 0
423 20250512 120100 81273844 458 458 458 458 0
424 20250512 120000 81273844 458 458 458 458 0
425 20250512 115900 81273844 458 458 458 458 0
426 20250512 115800 81273844 458 458 458 458 0
427 20250512 115700 81273844 458 458 458 458 0
428 20250512 115600 81273844 458 458 458 458 0
429 20250512 115500 81273844 458 458 458 458 0
430 20250512 115400 81273844 458 458 458 458 0
431 20250512 115300 81273844 458 458 458 458 0
432 20250512 115200 81273844 458 458 458 458 7
433 20250512 115100 81270638 457 457 457 457 0
434 20250512 115000 81270638 457 457 457 457 0
435 20250512 114900 81270638 457 457 457 457 45
436 20250512 114800 81250073 457 457 457 457 11
437 20250512 114700 81245046 457 457 457 457 18
438 20250512 114600 81236820 457 457 457 457 0
439 20250512 114500 81236820 457 457 457 457 0
440 20250512 114400 81236820 457 457 457 457 0
441 20250512 114300 81236820 457 457 457 457 1
442 20250512 114200 81236363 457 457 457 457 2
443 20250512 114100 81235449 457 457 457 457 20
444 20250512 114000 81226309 458 458 458 458 2
445 20250512 113900 81225393 458 458 458 458 0
446 20250512 113800 81225393 458 458 458 458 0
447 20250512 113700 81225393 458 458 458 458 0
448 20250512 113600 81225393 458 458 458 458 0
449 20250512 113500 81225393 458 458 458 458 0
450 20250512 113400 81225393 458 458 458 458 0
451 20250512 113300 81225393 458 458 458 458 0
452 20250512 113200 81225393 458 457 458 457 15
453 20250512 113100 81218525 456 456 456 456 0
454 20250512 113000 81218525 456 456 456 456 0
455 20250512 112900 81218525 456 457 457 456 1005
456 20250512 112800 80759317 457 457 457 457 200
457 20250512 112700 80667917 456 456 456 456 0
458 20250512 112600 80667917 456 456 456 456 3000
459 20250512 112500 79299917 456 456 456 456 0
460 20250512 112400 79299917 456 456 456 456 0
461 20250512 112300 79299917 456 456 456 456 0
462 20250512 112200 79299917 456 456 456 456 0
463 20250512 112100 79299917 456 456 456 456 0
464 20250512 112000 79299917 456 456 456 456 0
465 20250512 111900 79299917 456 456 456 456 0
466 20250512 111800 79299917 456 456 456 456 1
467 20250512 111700 79299461 455 455 455 455 0
468 20250512 111600 79299461 455 455 455 455 0
469 20250512 111500 79299461 455 455 455 455 0
470 20250512 111400 79299461 455 455 455 455 0
471 20250512 111300 79299461 455 455 455 455 10
472 20250512 111200 79294911 455 455 455 455 0
473 20250512 111100 79294911 455 455 455 455 0
474 20250512 111000 79294911 455 455 455 455 0
475 20250512 110900 79294911 455 455 455 455 2999
476 20250512 110800 77930366 455 455 455 455 27
477 20250512 110700 77918081 455 454 455 454 24
478 20250512 110600 77907184 455 455 455 455 0
479 20250512 110500 77907184 455 455 455 455 0
480 20250512 110400 77907184 455 455 455 455 0
481 20250512 110300 77907184 455 453 455 453 3482
482 20250512 110200 76326810 455 455 455 455 0
483 20250512 110100 76326810 455 455 455 455 0
484 20250512 110000 76326810 455 455 455 455 3
485 20250512 105900 76325445 455 455 455 455 0
486 20250512 105800 76325445 455 455 455 455 0
487 20250512 105700 76325445 455 455 455 455 801
488 20250512 105600 75960990 452 452 452 452 0
489 20250512 105500 75960990 452 452 452 452 0
490 20250512 105400 75960990 452 452 452 452 0
491 20250512 105300 75960990 452 452 452 452 0
492 20250512 105200 75960990 452 452 452 452 0
493 20250512 105100 75960990 452 452 452 452 0
494 20250512 105000 75960990 452 452 452 452 800
495 20250512 104900 75599390 452 455 455 452 855
496 20250512 104800 75212765 454 454 454 454 300
497 20250512 104700 75076565 454 454 454 454 2236
498 20250512 104600 74061421 454 454 454 454 0
499 20250512 104500 74061421 454 454 454 454 0
500 20250512 104400 74061421 454 454 454 454 0
501 20250512 104300 74061421 454 454 454 454 0
502 20250512 104200 74061421 454 454 454 454 82
503 20250512 104100 74024193 454 454 454 454 0
504 20250512 104000 74024193 454 454 454 454 0
505 20250512 103900 74024193 454 454 454 454 0
506 20250512 103800 74024193 454 454 454 454 0
507 20250512 103700 74024193 454 454 454 454 0
508 20250512 103600 74024193 454 451 454 451 22942
509 20250512 103500 63660868 451 451 451 451 1000
510 20250512 103400 63209868 451 451 451 451 0
511 20250512 103300 63209868 451 451 451 451 0
512 20250512 103200 63209868 451 451 451 451 1
513 20250512 103100 63209417 451 451 451 451 0
514 20250512 103000 63209417 451 451 451 451 0
515 20250512 102900 63209417 451 451 451 451 100
516 20250512 102800 63164317 451 451 451 451 0
517 20250512 102700 63164317 451 451 451 451 0
518 20250512 102600 63164317 451 451 451 451 0
519 20250512 102500 63164317 451 451 451 451 0
520 20250512 102400 63164317 451 451 451 451 0
521 20250512 102300 63164317 451 451 451 451 0
522 20250512 102200 63164317 451 451 451 451 0
523 20250512 102100 63164317 451 451 451 451 2
524 20250512 102000 63163415 448 450 450 448 667
525 20250512 101900 62863589 448 448 448 448 0
526 20250512 101800 62863589 448 448 448 448 0
527 20250512 101700 62863589 448 451 451 448 10200
528 20250512 101600 58289340 451 451 451 451 0
529 20250512 101500 58289340 451 451 451 451 43
530 20250512 101400 58269947 450 450 450 450 0
531 20250512 101300 58269947 450 450 450 450 0
532 20250512 101200 58269947 450 450 450 450 0
533 20250512 101100 58269947 450 450 450 450 650
534 20250512 101000 57977447 450 450 450 450 0
535 20250512 100900 57977447 450 449 450 449 4263
536 20250512 100800 56063265 448 448 448 448 40
537 20250512 100700 56045345 447 447 447 447 0
538 20250512 100600 56045345 447 452 452 446 50147
539 20250512 100500 33655598 454 454 454 454 1
540 20250512 100400 33655144 454 454 454 454 209
541 20250512 100300 33560258 453 453 453 453 4085
542 20250512 100200 31709753 453 453 453 453 0
543 20250512 100100 31709753 453 453 453 453 0
544 20250512 100000 31709753 453 453 453 453 1
545 20250512 095900 31709300 455 455 455 455 10
546 20250512 095800 31704750 455 454 455 453 5001
547 20250512 095700 29434994 455 455 455 455 50
548 20250512 095600 29412244 455 455 455 455 485
549 20250512 095500 29191569 456 456 456 456 0
550 20250512 095400 29191569 456 456 456 456 0
551 20250512 095300 29191569 456 456 456 456 1
552 20250512 095200 29191113 456 456 456 456 19
553 20250512 095100 29182449 456 456 456 456 0
554 20250512 095000 29182449 456 456 456 456 0
555 20250512 094900 29182449 456 456 456 456 0
556 20250512 094800 29182449 456 456 456 456 0
557 20250512 094700 29182449 456 456 456 456 0
558 20250512 094600 29182449 456 456 456 456 400
559 20250512 094500 29000049 456 456 456 456 0
560 20250512 094400 29000049 456 456 456 456 0
561 20250512 094300 29000049 456 456 456 456 0
562 20250512 094200 29000049 456 456 456 456 11802
563 20250512 094100 23618337 456 456 456 456 24
564 20250512 094000 23607393 456 456 456 456 2346
565 20250512 093900 22537617 456 456 456 456 89
566 20250512 093800 22497033 456 456 456 456 10000
567 20250512 093700 17937033 457 457 457 457 0
568 20250512 093600 17937033 457 457 457 457 0
569 20250512 093500 17937033 457 457 457 457 0
570 20250512 093400 17937033 457 458 458 457 720
571 20250512 093300 17607293 457 457 457 457 0
572 20250512 093200 17607293 457 457 457 457 0
573 20250512 093100 17607293 457 457 457 457 0
574 20250512 093000 17607293 457 458 458 457 486
575 20250512 092900 17384880 458 459 459 458 42
576 20250512 092800 17365643 459 459 459 459 0
577 20250512 092700 17365643 459 459 459 459 0
578 20250512 092600 17365643 459 459 459 459 0
579 20250512 092500 17365643 459 456 459 456 10000
580 20250512 092400 12776451 452 452 452 452 0
581 20250512 092300 12776451 452 452 452 452 0
582 20250512 092200 12776451 452 452 452 452 0
583 20250512 092100 12776451 452 452 452 452 2
584 20250512 092000 12775547 452 452 452 452 864
585 20250512 091900 12385019 452 452 452 452 0
586 20250512 091800 12385019 452 452 452 452 0
587 20250512 091700 12385019 452 452 452 452 0
588 20250512 091600 12385019 452 457 457 452 2001
589 20250512 091500 11470567 457 457 457 457 1
590 20250512 091400 11470110 448 452 452 448 1079
591 20250512 091300 10985950 452 454 454 452 819
592 20250512 091200 10614144 454 449 454 449 12193
593 20250512 091100 5091533 446 446 446 446 0
594 20250512 091000 5091533 446 447 447 446 500
595 20250512 090900 4868173 447 448 448 447 828
596 20250512 090800 4497277 450 450 450 450 1
597 20250512 090700 4496827 451 451 451 451 83
598 20250512 090600 4459394 449 449 449 449 515
599 20250512 090500 4228159 452 452 452 452 161
600 20250512 090400 4155387 452 449 452 448 2456
601 20250512 090300 3053910 449 450 452 449 1714
602 20250512 090200 2284062 453 453 453 453 4470
603 20250512 090100 259152 453 453 453 453 8
604 20250512 090000 255528 453 453 453 453 528