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

617
049630/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,191500,510950652,906,906,906,906,3134
20250512,191400,510950652,906,906,906,906,0
20250512,191300,510950652,906,906,906,906,0
20250512,191200,510950652,906,906,906,906,0
20250512,191100,510950652,906,906,906,906,0
20250512,191000,510950652,906,906,906,906,0
20250512,190900,510950652,906,906,906,906,0
20250512,190800,510950652,906,906,906,906,0
20250512,190700,510950652,906,906,906,906,0
20250512,190600,510950652,906,906,906,906,0
20250512,190500,510950652,906,906,906,906,0
20250512,190400,510950652,906,906,906,906,0
20250512,190300,510950652,906,906,906,906,0
20250512,190200,510950652,906,906,906,906,0
20250512,190100,510950652,906,906,906,906,0
20250512,190000,510950652,906,906,906,906,0
20250512,185900,510950652,906,906,906,906,0
20250512,185800,510950652,906,906,906,906,0
20250512,185700,510950652,906,906,906,906,0
20250512,185600,510950652,906,906,906,906,0
20250512,185500,510950652,906,906,906,906,0
20250512,185400,510950652,906,906,906,906,0
20250512,185300,510950652,906,906,906,906,0
20250512,185200,510950652,906,906,906,906,0
20250512,185100,510950652,906,906,906,906,0
20250512,185000,510950652,906,906,906,906,0
20250512,184900,510950652,906,906,906,906,0
20250512,184800,510950652,906,906,906,906,0
20250512,184700,510950652,906,906,906,906,0
20250512,184600,510950652,906,906,906,906,0
20250512,184500,510950652,906,906,906,906,3134
20250512,184400,510950652,906,906,906,906,0
20250512,184300,510950652,906,906,906,906,0
20250512,184200,510950652,906,906,906,906,0
20250512,184100,510950652,906,906,906,906,0
20250512,184000,510950652,906,906,906,906,0
20250512,183900,510950652,906,906,906,906,0
20250512,183800,510950652,906,906,906,906,0
20250512,183700,510950652,906,906,906,906,0
20250512,183600,510950652,906,906,906,906,0
20250512,183500,510950652,906,906,906,906,0
20250512,183400,510950652,906,906,906,906,0
20250512,183300,510950652,906,906,906,906,0
20250512,183200,510950652,906,906,906,906,0
20250512,183100,510950652,906,906,906,906,0
20250512,183000,510950652,906,906,906,906,0
20250512,182900,510950652,906,906,906,906,0
20250512,182800,510950652,906,906,906,906,0
20250512,182700,510950652,906,906,906,906,0
20250512,182600,510950652,906,906,906,906,0
20250512,182500,510950652,906,906,906,906,0
20250512,182400,510950652,906,906,906,906,0
20250512,182300,510950652,906,906,906,906,0
20250512,182200,510950652,906,906,906,906,0
20250512,182100,510950652,906,906,906,906,0
20250512,182000,510950652,906,906,906,906,0
20250512,181900,510950652,906,906,906,906,0
20250512,181800,510950652,906,906,906,906,0
20250512,181700,510950652,906,906,906,906,0
20250512,181600,510950652,906,906,906,906,0
20250512,181500,510950652,906,906,906,906,3134
20250512,181400,510950652,906,906,906,906,0
20250512,181300,510950652,906,906,906,906,0
20250512,181200,510950652,906,906,906,906,0
20250512,181100,510950652,906,906,906,906,0
20250512,181000,510950652,906,906,906,906,0
20250512,180900,510950652,906,906,906,906,0
20250512,180800,510950652,906,906,906,906,0
20250512,180700,510950652,906,906,906,906,0
20250512,180600,510950652,906,906,906,906,0
20250512,180500,510950652,906,906,906,906,0
20250512,180400,510950652,906,906,906,906,0
20250512,180300,510950652,906,906,906,906,0
20250512,180200,510950652,906,906,906,906,0
20250512,180100,510950652,906,906,906,906,0
20250512,180000,510950652,906,906,906,906,0
20250512,175900,510950652,906,906,906,906,0
20250512,175800,510950652,906,906,906,906,0
20250512,175700,510950652,906,906,906,906,0
20250512,175600,510950652,906,906,906,906,0
20250512,175500,510950652,906,906,906,906,0
20250512,175400,510950652,906,906,906,906,0
20250512,175300,510950652,906,906,906,906,0
20250512,175200,510950652,906,906,906,906,0
20250512,175100,510950652,906,906,906,906,0
20250512,175000,510950652,906,906,906,906,0
20250512,174900,510950652,906,906,906,906,0
20250512,174800,510950652,906,906,906,906,0
20250512,174700,510950652,906,906,906,906,0
20250512,174600,510950652,906,906,906,906,0
20250512,174500,510950652,906,906,906,906,3134
20250512,174400,510950652,906,906,906,906,0
20250512,174300,510950652,906,906,906,906,0
20250512,174200,510950652,906,906,906,906,0
20250512,174100,510950652,906,906,906,906,0
20250512,174000,510950652,906,906,906,906,0
20250512,173900,510950652,906,906,906,906,0
20250512,173800,510950652,906,906,906,906,0
20250512,173700,510950652,906,906,906,906,0
20250512,173600,510950652,906,906,906,906,0
20250512,173500,510950652,906,906,906,906,0
20250512,173400,510950652,906,906,906,906,0
20250512,173300,510950652,906,906,906,906,0
20250512,173200,510950652,906,906,906,906,0
20250512,173100,510950652,906,906,906,906,0
20250512,173000,510950652,906,906,906,906,0
20250512,172900,510950652,906,906,906,906,0
20250512,172800,510950652,906,906,906,906,0
20250512,172700,510950652,906,906,906,906,0
20250512,172600,510950652,906,906,906,906,0
20250512,172500,510950652,906,906,906,906,0
20250512,172400,510950652,906,906,906,906,0
20250512,172300,510950652,906,906,906,906,0
20250512,172200,510950652,906,906,906,906,0
20250512,172100,510950652,906,906,906,906,0
20250512,172000,510950652,906,906,906,906,0
20250512,171900,510950652,906,906,906,906,0
20250512,171800,510950652,906,906,906,906,0
20250512,171700,510950652,906,906,906,906,0
20250512,171600,510950652,906,906,906,906,0
20250512,171500,510950652,906,906,906,906,3134
20250512,171400,510950652,906,906,906,906,0
20250512,171300,510950652,906,906,906,906,0
20250512,171200,510950652,906,906,906,906,0
20250512,171100,510950652,906,906,906,906,0
20250512,171000,510950652,906,906,906,906,0
20250512,170900,510950652,906,906,906,906,0
20250512,170800,510950652,906,906,906,906,0
20250512,170700,510950652,906,906,906,906,0
20250512,170600,510950652,906,906,906,906,0
20250512,170500,510950652,906,906,906,906,0
20250512,170400,510950652,906,906,906,906,0
20250512,170300,510950652,906,906,906,906,0
20250512,170200,510950652,906,906,906,906,0
20250512,170100,510950652,906,906,906,906,0
20250512,170000,510950652,906,906,906,906,0
20250512,165900,510950652,906,906,906,906,0
20250512,165800,510950652,906,906,906,906,0
20250512,165700,510950652,906,906,906,906,0
20250512,165600,510950652,906,906,906,906,0
20250512,165500,510950652,906,906,906,906,0
20250512,165400,510950652,906,906,906,906,0
20250512,165300,510950652,906,906,906,906,0
20250512,165200,510950652,906,906,906,906,0
20250512,165100,510950652,906,906,906,906,0
20250512,165000,510950652,906,906,906,906,0
20250512,164900,510950652,906,906,906,906,0
20250512,164800,510950652,906,906,906,906,0
20250512,164700,510950652,906,906,906,906,0
20250512,164600,510950652,906,906,906,906,0
20250512,164500,510950652,906,906,906,906,3134
20250512,164400,510950652,906,906,906,906,0
20250512,164300,510950652,906,906,906,906,0
20250512,164200,510950652,906,906,906,906,0
20250512,164100,510950652,906,906,906,906,0
20250512,164000,510950652,906,906,906,906,0
20250512,163900,510950652,906,906,906,906,0
20250512,163800,510950652,906,906,906,906,0
20250512,163700,510950652,906,906,906,906,0
20250512,163600,510950652,906,906,906,906,0
20250512,163500,510950652,906,906,906,906,0
20250512,163400,510950652,906,906,906,906,0
20250512,163300,510950652,906,906,906,906,0
20250512,163200,510950652,906,906,906,906,0
20250512,163100,510950652,906,906,906,906,0
20250512,163000,510950652,906,906,906,906,0
20250512,162900,510950652,906,906,906,906,0
20250512,162800,510950652,906,906,906,906,0
20250512,162700,510950652,906,906,906,906,0
20250512,162600,510950652,906,906,906,906,0
20250512,162500,510950652,906,906,906,906,0
20250512,162400,510950652,906,906,906,906,0
20250512,162300,510950652,906,906,906,906,0
20250512,162200,510950652,906,906,906,906,0
20250512,162100,510950652,906,906,906,906,0
20250512,162000,510950652,906,906,906,906,0
20250512,161900,510950652,906,906,906,906,0
20250512,161800,510950652,906,906,906,906,0
20250512,161700,510950652,906,906,906,906,0
20250512,161600,510950652,906,906,906,906,0
20250512,161500,510950652,906,906,906,906,3134
20250512,161400,510950652,906,906,906,906,0
20250512,161300,510950652,906,906,906,906,0
20250512,161200,510950652,906,906,906,906,0
20250512,161100,510950652,906,906,906,906,0
20250512,161000,510950652,906,906,906,906,0
20250512,160900,510950652,906,906,906,906,0
20250512,160800,510950652,906,906,906,906,0
20250512,160700,510950652,906,906,906,906,0
20250512,160600,510950652,906,906,906,906,0
20250512,160500,510950652,906,906,906,906,0
20250512,160400,510950652,906,906,906,906,0
20250512,160300,510950652,906,906,906,906,0
20250512,160200,510950652,906,906,906,906,0
20250512,160100,510950652,906,906,906,906,0
20250512,160000,510950652,906,906,906,906,0
20250512,155900,510950652,906,906,906,906,0
20250512,155800,510950652,906,906,906,906,0
20250512,155700,510950652,906,906,906,906,0
20250512,155600,510950652,906,906,906,906,0
20250512,155500,510950652,906,906,906,906,0
20250512,155400,510950652,906,906,906,906,0
20250512,155300,510950652,906,906,906,906,0
20250512,155200,510950652,906,906,906,906,0
20250512,155100,510950652,906,906,906,906,0
20250512,155000,510950652,906,906,906,906,0
20250512,154900,510950652,906,906,906,906,0
20250512,154800,510950652,906,906,906,906,0
20250512,154700,510950652,906,906,906,906,0
20250512,154600,510950652,906,906,906,906,0
20250512,154500,510950652,906,906,906,906,3134
20250512,154400,510950652,906,906,906,906,0
20250512,154300,510950652,906,906,906,906,0
20250512,154200,510950652,906,906,906,906,0
20250512,154100,510950652,906,906,906,906,0
20250512,154000,510950652,906,906,906,906,0
20250512,153900,510950652,906,906,906,906,0
20250512,153800,510950652,906,906,906,906,0
20250512,153700,510950652,906,906,906,906,0
20250512,153600,510950652,906,906,906,906,0
20250512,153500,510950652,906,906,906,906,0
20250512,153400,510950652,906,906,906,906,0
20250512,153300,510950652,906,906,906,906,0
20250512,153200,510950652,906,906,906,906,0
20250512,153100,510950652,906,906,906,906,0
20250512,153000,510950652,906,906,906,906,3134
20250512,152900,508111248,908,908,908,908,0
20250512,152800,508111248,908,908,908,908,0
20250512,152700,508111248,908,908,908,908,0
20250512,152600,508111248,908,908,908,908,0
20250512,152500,508111248,908,908,908,908,0
20250512,152400,508111248,908,908,908,908,0
20250512,152300,508111248,908,908,908,908,0
20250512,152200,508111248,908,908,908,908,0
20250512,152100,508111248,908,908,908,908,0
20250512,152000,508111248,908,908,908,908,0
20250512,151900,508111248,908,904,908,904,12989
20250512,151800,496361943,904,905,905,904,3605
20250512,151700,493102923,905,907,907,905,3412
20250512,151600,490013026,908,908,908,908,0
20250512,151500,490013026,908,908,908,907,323
20250512,151400,489719759,908,909,909,908,267
20250512,151300,489477220,911,911,911,911,12
20250512,151200,489466288,910,910,910,910,0
20250512,151100,489466288,910,910,911,910,814
20250512,151000,488725444,908,911,911,908,931
20250512,150900,487877654,912,912,912,912,0
20250512,150800,487877654,912,913,913,909,2004
20250512,150700,486056003,913,913,913,913,0
20250512,150600,486056003,913,913,913,913,0
20250512,150500,486056003,913,912,913,910,2005
20250512,150400,484230921,914,913,914,913,88
20250512,150300,484150569,913,913,913,913,0
20250512,150200,484150569,913,913,913,913,2
20250512,150100,484148743,913,913,913,913,70
20250512,150000,484084833,914,914,914,914,5
20250512,145900,484080263,914,914,914,914,0
20250512,145800,484080263,914,914,914,914,0
20250512,145700,484080263,914,914,914,914,0
20250512,145600,484080263,914,913,914,913,30
20250512,145500,484052863,913,913,913,913,0
20250512,145400,484052863,913,913,913,913,1000
20250512,145300,483139863,916,916,916,916,0
20250512,145200,483139863,916,916,916,916,0
20250512,145100,483139863,916,916,916,916,15
20250512,145000,483126123,916,914,916,912,3467
20250512,144900,479962452,917,916,917,914,17
20250512,144800,479946873,915,915,915,915,1086
20250512,144700,478953183,918,918,918,918,0
20250512,144600,478953183,918,918,918,918,0
20250512,144500,478953183,918,917,918,917,130
20250512,144400,478833967,918,917,918,917,487
20250512,144300,478387351,916,916,916,916,0
20250512,144200,478387351,916,916,916,916,9500
20250512,144100,469685351,916,916,916,916,0
20250512,144000,469685351,916,916,916,916,0
20250512,143900,469685351,916,916,916,916,0
20250512,143800,469685351,916,917,917,914,178
20250512,143700,469522337,912,912,912,912,0
20250512,143600,469522337,912,914,914,912,5000
20250512,143500,464956552,917,917,917,917,1
20250512,143400,464955635,914,914,914,914,39
20250512,143300,464919989,914,914,914,914,501
20250512,143200,464462075,917,917,917,917,0
20250512,143100,464462075,917,917,917,917,106
20250512,143000,464364873,917,917,917,917,100
20250512,142900,464273173,917,917,917,917,0
20250512,142800,464273173,917,917,917,917,0
20250512,142700,464273173,917,917,917,917,0
20250512,142600,464273173,917,914,917,914,728
20250512,142500,463607772,918,918,918,918,0
20250512,142400,463607772,918,918,918,917,33
20250512,142300,463577504,913,913,913,913,1000
20250512,142200,462664504,918,918,918,918,0
20250512,142100,462664504,918,915,918,914,126
20250512,142000,462549208,918,917,918,917,700
20250512,141900,461906609,915,917,918,915,304
20250512,141800,461627754,918,913,918,913,3207
20250512,141700,458699345,918,915,918,915,2003
20250512,141600,456863274,915,914,915,914,1000
20250512,141500,455948480,914,914,914,914,0
20250512,141400,455948480,914,914,914,914,1
20250512,141300,455947566,915,915,915,915,0
20250512,141200,455947566,915,915,915,915,2000
20250512,141100,454117566,915,912,915,912,8014
20250512,141000,446796277,912,904,912,904,4500
20250512,140900,442717257,905,906,906,905,6873
20250512,140800,436494192,911,911,911,911,2
20250512,140700,436492370,906,911,911,906,2002
20250512,140600,434677034,909,910,910,909,5000
20250512,140500,430131333,913,913,913,913,50
20250512,140400,430085683,913,913,913,913,0
20250512,140300,430085683,913,913,913,913,0
20250512,140200,430085683,913,913,913,913,0
20250512,140100,430085683,913,913,913,913,0
20250512,140000,430085683,913,913,913,913,0
20250512,135900,430085683,913,913,913,913,0
20250512,135800,430085683,913,913,913,913,582
20250512,135700,429554317,914,913,914,913,9
20250512,135600,429546096,912,912,912,912,0
20250512,135500,429546096,912,912,912,912,443
20250512,135400,429142080,909,909,909,909,0
20250512,135300,429142080,909,909,909,909,0
20250512,135200,429142080,909,913,914,909,3586
20250512,135100,425877355,913,913,913,913,0
20250512,135000,425877355,913,913,913,913,0
20250512,134900,425877355,913,913,913,913,0
20250512,134800,425877355,913,913,913,913,60
20250512,134700,425822575,913,913,913,913,100
20250512,134600,425731275,913,913,913,913,259
20250512,134500,425494808,914,914,914,914,0
20250512,134400,425494808,914,914,914,914,23
20250512,134300,425473786,914,914,914,913,1166
20250512,134200,424409195,915,915,915,915,0
20250512,134100,424409195,915,915,915,915,0
20250512,134000,424409195,915,915,915,915,10
20250512,133900,424400045,915,915,915,915,300
20250512,133800,424125545,916,916,916,916,0
20250512,133700,424125545,916,916,916,916,0
20250512,133600,424125545,916,916,916,916,243
20250512,133500,423902957,914,914,914,914,0
20250512,133400,423902957,914,914,914,914,847
20250512,133300,423128799,914,914,914,914,14
20250512,133200,423116003,914,913,914,913,2004
20250512,133100,421286347,910,911,911,910,796
20250512,133000,420561475,914,914,914,914,0
20250512,132900,420561475,914,914,914,914,0
20250512,132800,420561475,914,914,914,914,0
20250512,132700,420561475,914,914,914,914,0
20250512,132600,420561475,914,914,914,914,0
20250512,132500,420561475,914,914,914,914,0
20250512,132400,420561475,914,914,914,914,5
20250512,132300,420556905,910,911,911,910,6744
20250512,132200,414417864,912,914,914,912,3001
20250512,132100,411678462,915,915,915,915,0
20250512,132000,411678462,915,914,915,914,104
20250512,131900,411583402,914,915,915,914,200
20250512,131800,411400517,916,916,916,916,0
20250512,131700,411400517,916,917,917,916,3885
20250512,131600,407840482,918,918,918,918,2
20250512,131500,407838646,917,917,917,917,2003
20250512,131400,406001895,919,918,919,918,3
20250512,131300,405999140,917,917,917,917,18
20250512,131200,405982634,919,917,919,917,9
20250512,131100,405974368,919,919,919,919,2
20250512,131000,405972530,920,920,920,920,0
20250512,130900,405972530,920,920,920,920,0
20250512,130800,405972530,920,920,920,920,0
20250512,130700,405972530,920,920,920,920,0
20250512,130600,405972530,920,923,923,919,3522
20250512,130500,402733613,923,922,923,922,294
20250512,130400,402462541,923,923,923,923,700
20250512,130300,401816441,923,923,923,923,0
20250512,130200,401816441,923,923,923,923,0
20250512,130100,401816441,923,922,923,922,1115
20250512,130000,400787297,921,921,922,921,1683
20250512,125900,399236677,922,922,922,922,0
20250512,125800,399236677,922,922,922,922,0
20250512,125700,399236677,922,921,922,921,502
20250512,125600,398774333,922,922,922,922,0
20250512,125500,398774333,922,922,922,922,32
20250512,125400,398744829,923,923,923,923,0
20250512,125300,398744829,923,920,923,920,25
20250512,125200,398721820,923,923,923,923,0
20250512,125100,398721820,923,923,923,923,0
20250512,125000,398721820,923,922,923,922,2291
20250512,124900,396607368,922,922,922,922,0
20250512,124800,396607368,922,922,922,919,29
20250512,124700,396580696,916,923,923,916,120
20250512,124600,396470604,923,920,923,920,1660
20250512,124500,394940131,920,919,920,918,1029
20250512,124400,393994449,919,919,919,919,1000
20250512,124300,393075449,919,918,920,918,1052
20250512,124200,392107991,915,918,919,915,6366
20250512,124100,386264139,918,918,918,917,14
20250512,124000,386251296,914,914,914,914,439
20250512,123900,385850050,914,914,914,914,218
20250512,123800,385650798,919,919,919,919,10
20250512,123700,385641608,919,919,919,919,0
20250512,123600,385641608,919,919,919,919,1
20250512,123500,385640689,915,916,916,915,51
20250512,123400,385593991,922,922,922,922,0
20250512,123300,385593991,922,922,922,915,269
20250512,123200,385347806,914,924,924,914,777
20250512,123100,384635546,924,924,924,924,0
20250512,123000,384635546,924,924,924,924,2
20250512,122900,384633698,924,925,925,924,29
20250512,122800,384606893,925,918,925,917,517
20250512,122700,384131043,920,920,921,920,2176
20250512,122600,382129122,921,921,921,921,0
20250512,122500,382129122,921,921,921,921,0
20250512,122400,382129122,921,921,921,921,1
20250512,122300,382128201,918,920,920,918,2636
20250512,122200,379704081,920,918,920,918,996
20250512,122100,378788593,918,912,918,912,3141
20250512,122000,375920759,912,916,916,912,4851
20250512,121900,371481710,918,918,918,918,0
20250512,121800,371481710,918,918,918,916,350
20250512,121700,371161088,920,923,923,920,1633
20250512,121600,369656851,923,923,923,923,0
20250512,121500,369656851,923,923,924,923,1002
20250512,121400,368732003,926,922,927,922,658
20250512,121300,368124700,922,917,927,917,840
20250512,121200,367350055,919,924,930,915,5512
20250512,121100,362276905,926,916,959,910,69748
20250512,121000,296814862,904,911,931,896,70307
20250512,120900,232204847,912,909,912,907,30010
20250512,120800,204894568,908,894,910,894,10148
20250512,120700,195691494,894,894,894,894,0
20250512,120600,195691494,894,894,894,894,0
20250512,120500,195691494,894,894,894,894,0
20250512,120400,195691494,894,894,894,894,2
20250512,120300,195689706,891,891,891,891,0
20250512,120200,195689706,891,891,891,891,0
20250512,120100,195689706,891,891,891,891,0
20250512,120000,195689706,891,891,891,891,0
20250512,115900,195689706,891,891,891,891,0
20250512,115800,195689706,891,891,891,891,800
20250512,115700,194976906,896,896,896,895,2658
20250512,115600,192597990,896,896,896,896,2
20250512,115500,192596198,896,896,896,896,10
20250512,115400,192587238,892,892,897,891,5702
20250512,115300,187504708,892,897,897,892,3800
20250512,115200,184109275,899,899,899,899,0
20250512,115100,184109275,899,899,899,899,0
20250512,115000,184109275,899,899,899,899,0
20250512,114900,184109275,899,899,899,899,0
20250512,114800,184109275,899,899,899,899,0
20250512,114700,184109275,899,899,899,899,0
20250512,114600,184109275,899,899,899,899,15
20250512,114500,184095790,899,899,899,899,50
20250512,114400,184050840,900,898,900,898,928
20250512,114300,183217338,900,900,900,900,0
20250512,114200,183217338,900,900,900,900,0
20250512,114100,183217338,900,900,900,900,0
20250512,114000,183217338,900,900,900,900,0
20250512,113900,183217338,900,900,900,900,0
20250512,113800,183217338,900,900,900,900,0
20250512,113700,183217338,900,899,900,899,10
20250512,113600,183208339,899,899,899,899,1001
20250512,113500,182308440,900,900,900,900,0
20250512,113400,182308440,900,900,900,900,0
20250512,113300,182308440,900,899,900,899,21
20250512,113200,182289551,898,898,898,898,2620
20250512,113100,179936791,901,901,901,901,0
20250512,113000,179936791,901,901,901,901,0
20250512,112900,179936791,901,901,901,901,0
20250512,112800,179936791,901,901,901,901,0
20250512,112700,179936791,901,901,901,901,0
20250512,112600,179936791,901,901,901,901,0
20250512,112500,179936791,901,901,901,901,0
20250512,112400,179936791,901,901,901,901,3
20250512,112300,179934088,892,895,895,892,1000
20250512,112200,179040608,908,908,908,908,0
20250512,112100,179040608,908,908,908,908,0
20250512,112000,179040608,908,901,908,901,19519
20250512,111900,161400500,901,901,901,901,0
20250512,111800,161400500,901,901,901,901,1
20250512,111700,161399599,891,891,891,891,0
20250512,111600,161399599,891,891,891,891,0
20250512,111500,161399599,891,898,898,891,18700
20250512,111400,144697458,901,901,901,901,0
20250512,111300,144697458,901,899,901,899,336
20250512,111200,144395374,902,902,902,902,0
20250512,111100,144395374,902,902,902,902,1
20250512,111000,144394472,902,902,902,902,0
20250512,110900,144394472,902,902,902,902,45
20250512,110800,144353882,902,902,902,902,0
20250512,110700,144353882,902,899,902,899,1208
20250512,110600,143264704,901,901,901,901,15
20250512,110500,143251189,900,900,900,900,0
20250512,110400,143251189,900,900,900,900,0
20250512,110300,143251189,900,899,900,899,1368
20250512,110200,142020302,899,899,899,899,1000
20250512,110100,141121302,899,899,899,899,0
20250512,110000,141121302,899,899,899,899,10
20250512,105900,141112312,899,899,899,899,0
20250512,105800,141112312,899,899,899,899,104
20250512,105700,141018816,900,900,900,900,0
20250512,105600,141018816,900,900,900,900,0
20250512,105500,141018816,900,900,900,900,2
20250512,105400,141017016,900,900,900,900,0
20250512,105300,141017016,900,900,900,900,0
20250512,105200,141017016,900,900,900,900,0
20250512,105100,141017016,900,900,900,900,0
20250512,105000,141017016,900,900,900,900,0
20250512,104900,141017016,900,900,900,900,27
20250512,104800,140992716,898,898,898,898,0
20250512,104700,140992716,898,898,898,898,0
20250512,104600,140992716,898,898,898,898,2144
20250512,104500,139067404,902,902,902,902,2
20250512,104400,139065600,898,898,898,898,0
20250512,104300,139065600,898,898,898,898,411
20250512,104200,138696522,898,898,902,898,4
20250512,104100,138692926,898,898,898,898,1
20250512,104000,138692028,900,900,900,900,20000
20250512,103900,120692028,902,902,902,902,4
20250512,103800,120688420,903,903,903,903,0
20250512,103700,120688420,903,902,903,900,49
20250512,103600,120644238,903,902,903,902,110
20250512,103500,120544918,903,902,903,902,33
20250512,103400,120515149,902,902,902,902,1000
20250512,103300,119613149,902,902,902,900,902
20250512,103200,118800145,898,903,903,898,277
20250512,103100,118550899,904,904,904,904,0
20250512,103000,118550899,904,897,904,897,1900
20250512,102900,116844630,897,897,897,897,0
20250512,102800,116844630,897,897,897,897,35
20250512,102700,116813235,896,896,896,896,142
20250512,102600,116686003,895,895,895,895,0
20250512,102500,116686003,895,895,895,895,1795
20250512,102400,115079478,894,894,894,894,0
20250512,102300,115079478,894,894,895,894,2102
20250512,102200,113198290,893,894,895,893,2039
20250512,102100,111376413,894,894,894,894,0
20250512,102000,111376413,894,893,894,893,581
20250512,101900,110857570,893,893,893,893,15
20250512,101800,110844175,893,893,893,893,10
20250512,101700,110835245,893,893,893,893,0
20250512,101600,110835245,893,893,893,893,0
20250512,101500,110835245,893,893,893,893,0
20250512,101400,110835245,893,893,893,893,11
20250512,101300,110825422,892,892,892,892,0
20250512,101200,110825422,892,892,892,892,10
20250512,101100,110816502,893,893,893,893,0
20250512,101000,110816502,893,893,893,893,0
20250512,100900,110816502,893,893,893,893,0
20250512,100800,110816502,893,892,893,892,1005
20250512,100700,109920037,893,893,893,893,6
20250512,100600,109914679,892,892,892,892,0
20250512,100500,109914679,892,892,892,892,0
20250512,100400,109914679,892,892,892,892,468
20250512,100300,109497223,892,892,892,892,532
20250512,100200,109022679,892,892,892,892,0
20250512,100100,109022679,892,892,892,892,1000
20250512,100000,108130679,893,893,893,893,50
20250512,095900,108086029,894,894,894,894,1
20250512,095800,108085135,894,893,894,893,100
20250512,095700,107995834,893,892,893,892,4
20250512,095600,107992263,892,892,892,892,324
20250512,095500,107703255,894,894,894,894,0
20250512,095400,107703255,894,893,894,893,1643
20250512,095300,106236055,894,894,894,894,14
20250512,095200,106223539,894,894,894,894,28
20250512,095100,106198507,894,894,894,894,11
20250512,095000,106188673,893,890,893,890,1658
20250512,094900,104712078,890,889,890,889,26
20250512,094800,104688963,890,890,890,890,758
20250512,094700,104014343,890,890,890,890,1
20250512,094600,104013453,889,889,889,889,1
20250512,094500,104012564,889,889,889,889,619
20250512,094400,103462273,889,889,889,889,1010
20250512,094300,102564383,889,889,889,889,50
20250512,094200,102519933,889,889,889,889,1800
20250512,094100,100919733,889,889,889,889,0
20250512,094000,100919733,889,889,889,889,0
20250512,093900,100919733,889,889,889,889,0
20250512,093800,100919733,889,888,889,888,6
20250512,093700,100914404,888,890,890,888,7625
20250512,093600,94136000,889,888,889,888,275
20250512,093500,93891700,888,889,889,885,1453
20250512,093400,92605472,888,889,889,888,122
20250512,093300,92497126,889,888,889,888,1103
20250512,093200,91517659,889,886,890,886,109
20250512,093100,91420777,885,884,885,884,1003
20250512,093000,90534122,884,884,884,884,4619
20250512,092900,86450926,883,885,885,883,148
20250512,092800,86320233,885,883,885,883,4681
20250512,092700,82186907,883,888,888,883,24230
20250512,092600,60724215,890,890,890,890,0
20250512,092500,60724215,890,890,890,890,0
20250512,092400,60724215,890,888,890,888,503
20250512,092300,60277545,887,889,889,887,10585
20250512,092200,50873576,890,890,890,890,393
20250512,092100,50523806,891,891,891,891,0
20250512,092000,50523806,891,891,891,890,9534
20250512,091900,42037687,891,892,892,891,3
20250512,091800,42035012,892,892,892,892,2
20250512,091700,42033228,891,890,891,890,538
20250512,091600,41554406,890,890,890,890,2
20250512,091500,41552626,889,893,893,889,15484
20250512,091400,27764929,893,894,894,893,5826
20250512,091300,22561804,895,895,895,895,0
20250512,091200,22561804,895,895,895,895,1000
20250512,091100,21666804,894,895,895,894,5656
20250512,091000,16605685,896,896,896,896,60
20250512,090900,16551925,896,897,897,896,284
20250512,090800,16297381,897,897,897,897,2501
20250512,090700,14053984,897,898,898,897,1649
20250512,090600,12574234,901,901,901,901,0
20250512,090500,12574234,901,899,901,899,1950
20250512,090400,10821182,899,901,901,899,11652
20250512,090300,323432,902,902,902,902,100
20250512,090200,233232,904,904,904,904,1
20250512,090100,232328,904,904,904,904,0
20250512,090000,232328,904,904,904,904,257
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 191500 510950652 906 906 906 906 3134
3 20250512 191400 510950652 906 906 906 906 0
4 20250512 191300 510950652 906 906 906 906 0
5 20250512 191200 510950652 906 906 906 906 0
6 20250512 191100 510950652 906 906 906 906 0
7 20250512 191000 510950652 906 906 906 906 0
8 20250512 190900 510950652 906 906 906 906 0
9 20250512 190800 510950652 906 906 906 906 0
10 20250512 190700 510950652 906 906 906 906 0
11 20250512 190600 510950652 906 906 906 906 0
12 20250512 190500 510950652 906 906 906 906 0
13 20250512 190400 510950652 906 906 906 906 0
14 20250512 190300 510950652 906 906 906 906 0
15 20250512 190200 510950652 906 906 906 906 0
16 20250512 190100 510950652 906 906 906 906 0
17 20250512 190000 510950652 906 906 906 906 0
18 20250512 185900 510950652 906 906 906 906 0
19 20250512 185800 510950652 906 906 906 906 0
20 20250512 185700 510950652 906 906 906 906 0
21 20250512 185600 510950652 906 906 906 906 0
22 20250512 185500 510950652 906 906 906 906 0
23 20250512 185400 510950652 906 906 906 906 0
24 20250512 185300 510950652 906 906 906 906 0
25 20250512 185200 510950652 906 906 906 906 0
26 20250512 185100 510950652 906 906 906 906 0
27 20250512 185000 510950652 906 906 906 906 0
28 20250512 184900 510950652 906 906 906 906 0
29 20250512 184800 510950652 906 906 906 906 0
30 20250512 184700 510950652 906 906 906 906 0
31 20250512 184600 510950652 906 906 906 906 0
32 20250512 184500 510950652 906 906 906 906 3134
33 20250512 184400 510950652 906 906 906 906 0
34 20250512 184300 510950652 906 906 906 906 0
35 20250512 184200 510950652 906 906 906 906 0
36 20250512 184100 510950652 906 906 906 906 0
37 20250512 184000 510950652 906 906 906 906 0
38 20250512 183900 510950652 906 906 906 906 0
39 20250512 183800 510950652 906 906 906 906 0
40 20250512 183700 510950652 906 906 906 906 0
41 20250512 183600 510950652 906 906 906 906 0
42 20250512 183500 510950652 906 906 906 906 0
43 20250512 183400 510950652 906 906 906 906 0
44 20250512 183300 510950652 906 906 906 906 0
45 20250512 183200 510950652 906 906 906 906 0
46 20250512 183100 510950652 906 906 906 906 0
47 20250512 183000 510950652 906 906 906 906 0
48 20250512 182900 510950652 906 906 906 906 0
49 20250512 182800 510950652 906 906 906 906 0
50 20250512 182700 510950652 906 906 906 906 0
51 20250512 182600 510950652 906 906 906 906 0
52 20250512 182500 510950652 906 906 906 906 0
53 20250512 182400 510950652 906 906 906 906 0
54 20250512 182300 510950652 906 906 906 906 0
55 20250512 182200 510950652 906 906 906 906 0
56 20250512 182100 510950652 906 906 906 906 0
57 20250512 182000 510950652 906 906 906 906 0
58 20250512 181900 510950652 906 906 906 906 0
59 20250512 181800 510950652 906 906 906 906 0
60 20250512 181700 510950652 906 906 906 906 0
61 20250512 181600 510950652 906 906 906 906 0
62 20250512 181500 510950652 906 906 906 906 3134
63 20250512 181400 510950652 906 906 906 906 0
64 20250512 181300 510950652 906 906 906 906 0
65 20250512 181200 510950652 906 906 906 906 0
66 20250512 181100 510950652 906 906 906 906 0
67 20250512 181000 510950652 906 906 906 906 0
68 20250512 180900 510950652 906 906 906 906 0
69 20250512 180800 510950652 906 906 906 906 0
70 20250512 180700 510950652 906 906 906 906 0
71 20250512 180600 510950652 906 906 906 906 0
72 20250512 180500 510950652 906 906 906 906 0
73 20250512 180400 510950652 906 906 906 906 0
74 20250512 180300 510950652 906 906 906 906 0
75 20250512 180200 510950652 906 906 906 906 0
76 20250512 180100 510950652 906 906 906 906 0
77 20250512 180000 510950652 906 906 906 906 0
78 20250512 175900 510950652 906 906 906 906 0
79 20250512 175800 510950652 906 906 906 906 0
80 20250512 175700 510950652 906 906 906 906 0
81 20250512 175600 510950652 906 906 906 906 0
82 20250512 175500 510950652 906 906 906 906 0
83 20250512 175400 510950652 906 906 906 906 0
84 20250512 175300 510950652 906 906 906 906 0
85 20250512 175200 510950652 906 906 906 906 0
86 20250512 175100 510950652 906 906 906 906 0
87 20250512 175000 510950652 906 906 906 906 0
88 20250512 174900 510950652 906 906 906 906 0
89 20250512 174800 510950652 906 906 906 906 0
90 20250512 174700 510950652 906 906 906 906 0
91 20250512 174600 510950652 906 906 906 906 0
92 20250512 174500 510950652 906 906 906 906 3134
93 20250512 174400 510950652 906 906 906 906 0
94 20250512 174300 510950652 906 906 906 906 0
95 20250512 174200 510950652 906 906 906 906 0
96 20250512 174100 510950652 906 906 906 906 0
97 20250512 174000 510950652 906 906 906 906 0
98 20250512 173900 510950652 906 906 906 906 0
99 20250512 173800 510950652 906 906 906 906 0
100 20250512 173700 510950652 906 906 906 906 0
101 20250512 173600 510950652 906 906 906 906 0
102 20250512 173500 510950652 906 906 906 906 0
103 20250512 173400 510950652 906 906 906 906 0
104 20250512 173300 510950652 906 906 906 906 0
105 20250512 173200 510950652 906 906 906 906 0
106 20250512 173100 510950652 906 906 906 906 0
107 20250512 173000 510950652 906 906 906 906 0
108 20250512 172900 510950652 906 906 906 906 0
109 20250512 172800 510950652 906 906 906 906 0
110 20250512 172700 510950652 906 906 906 906 0
111 20250512 172600 510950652 906 906 906 906 0
112 20250512 172500 510950652 906 906 906 906 0
113 20250512 172400 510950652 906 906 906 906 0
114 20250512 172300 510950652 906 906 906 906 0
115 20250512 172200 510950652 906 906 906 906 0
116 20250512 172100 510950652 906 906 906 906 0
117 20250512 172000 510950652 906 906 906 906 0
118 20250512 171900 510950652 906 906 906 906 0
119 20250512 171800 510950652 906 906 906 906 0
120 20250512 171700 510950652 906 906 906 906 0
121 20250512 171600 510950652 906 906 906 906 0
122 20250512 171500 510950652 906 906 906 906 3134
123 20250512 171400 510950652 906 906 906 906 0
124 20250512 171300 510950652 906 906 906 906 0
125 20250512 171200 510950652 906 906 906 906 0
126 20250512 171100 510950652 906 906 906 906 0
127 20250512 171000 510950652 906 906 906 906 0
128 20250512 170900 510950652 906 906 906 906 0
129 20250512 170800 510950652 906 906 906 906 0
130 20250512 170700 510950652 906 906 906 906 0
131 20250512 170600 510950652 906 906 906 906 0
132 20250512 170500 510950652 906 906 906 906 0
133 20250512 170400 510950652 906 906 906 906 0
134 20250512 170300 510950652 906 906 906 906 0
135 20250512 170200 510950652 906 906 906 906 0
136 20250512 170100 510950652 906 906 906 906 0
137 20250512 170000 510950652 906 906 906 906 0
138 20250512 165900 510950652 906 906 906 906 0
139 20250512 165800 510950652 906 906 906 906 0
140 20250512 165700 510950652 906 906 906 906 0
141 20250512 165600 510950652 906 906 906 906 0
142 20250512 165500 510950652 906 906 906 906 0
143 20250512 165400 510950652 906 906 906 906 0
144 20250512 165300 510950652 906 906 906 906 0
145 20250512 165200 510950652 906 906 906 906 0
146 20250512 165100 510950652 906 906 906 906 0
147 20250512 165000 510950652 906 906 906 906 0
148 20250512 164900 510950652 906 906 906 906 0
149 20250512 164800 510950652 906 906 906 906 0
150 20250512 164700 510950652 906 906 906 906 0
151 20250512 164600 510950652 906 906 906 906 0
152 20250512 164500 510950652 906 906 906 906 3134
153 20250512 164400 510950652 906 906 906 906 0
154 20250512 164300 510950652 906 906 906 906 0
155 20250512 164200 510950652 906 906 906 906 0
156 20250512 164100 510950652 906 906 906 906 0
157 20250512 164000 510950652 906 906 906 906 0
158 20250512 163900 510950652 906 906 906 906 0
159 20250512 163800 510950652 906 906 906 906 0
160 20250512 163700 510950652 906 906 906 906 0
161 20250512 163600 510950652 906 906 906 906 0
162 20250512 163500 510950652 906 906 906 906 0
163 20250512 163400 510950652 906 906 906 906 0
164 20250512 163300 510950652 906 906 906 906 0
165 20250512 163200 510950652 906 906 906 906 0
166 20250512 163100 510950652 906 906 906 906 0
167 20250512 163000 510950652 906 906 906 906 0
168 20250512 162900 510950652 906 906 906 906 0
169 20250512 162800 510950652 906 906 906 906 0
170 20250512 162700 510950652 906 906 906 906 0
171 20250512 162600 510950652 906 906 906 906 0
172 20250512 162500 510950652 906 906 906 906 0
173 20250512 162400 510950652 906 906 906 906 0
174 20250512 162300 510950652 906 906 906 906 0
175 20250512 162200 510950652 906 906 906 906 0
176 20250512 162100 510950652 906 906 906 906 0
177 20250512 162000 510950652 906 906 906 906 0
178 20250512 161900 510950652 906 906 906 906 0
179 20250512 161800 510950652 906 906 906 906 0
180 20250512 161700 510950652 906 906 906 906 0
181 20250512 161600 510950652 906 906 906 906 0
182 20250512 161500 510950652 906 906 906 906 3134
183 20250512 161400 510950652 906 906 906 906 0
184 20250512 161300 510950652 906 906 906 906 0
185 20250512 161200 510950652 906 906 906 906 0
186 20250512 161100 510950652 906 906 906 906 0
187 20250512 161000 510950652 906 906 906 906 0
188 20250512 160900 510950652 906 906 906 906 0
189 20250512 160800 510950652 906 906 906 906 0
190 20250512 160700 510950652 906 906 906 906 0
191 20250512 160600 510950652 906 906 906 906 0
192 20250512 160500 510950652 906 906 906 906 0
193 20250512 160400 510950652 906 906 906 906 0
194 20250512 160300 510950652 906 906 906 906 0
195 20250512 160200 510950652 906 906 906 906 0
196 20250512 160100 510950652 906 906 906 906 0
197 20250512 160000 510950652 906 906 906 906 0
198 20250512 155900 510950652 906 906 906 906 0
199 20250512 155800 510950652 906 906 906 906 0
200 20250512 155700 510950652 906 906 906 906 0
201 20250512 155600 510950652 906 906 906 906 0
202 20250512 155500 510950652 906 906 906 906 0
203 20250512 155400 510950652 906 906 906 906 0
204 20250512 155300 510950652 906 906 906 906 0
205 20250512 155200 510950652 906 906 906 906 0
206 20250512 155100 510950652 906 906 906 906 0
207 20250512 155000 510950652 906 906 906 906 0
208 20250512 154900 510950652 906 906 906 906 0
209 20250512 154800 510950652 906 906 906 906 0
210 20250512 154700 510950652 906 906 906 906 0
211 20250512 154600 510950652 906 906 906 906 0
212 20250512 154500 510950652 906 906 906 906 3134
213 20250512 154400 510950652 906 906 906 906 0
214 20250512 154300 510950652 906 906 906 906 0
215 20250512 154200 510950652 906 906 906 906 0
216 20250512 154100 510950652 906 906 906 906 0
217 20250512 154000 510950652 906 906 906 906 0
218 20250512 153900 510950652 906 906 906 906 0
219 20250512 153800 510950652 906 906 906 906 0
220 20250512 153700 510950652 906 906 906 906 0
221 20250512 153600 510950652 906 906 906 906 0
222 20250512 153500 510950652 906 906 906 906 0
223 20250512 153400 510950652 906 906 906 906 0
224 20250512 153300 510950652 906 906 906 906 0
225 20250512 153200 510950652 906 906 906 906 0
226 20250512 153100 510950652 906 906 906 906 0
227 20250512 153000 510950652 906 906 906 906 3134
228 20250512 152900 508111248 908 908 908 908 0
229 20250512 152800 508111248 908 908 908 908 0
230 20250512 152700 508111248 908 908 908 908 0
231 20250512 152600 508111248 908 908 908 908 0
232 20250512 152500 508111248 908 908 908 908 0
233 20250512 152400 508111248 908 908 908 908 0
234 20250512 152300 508111248 908 908 908 908 0
235 20250512 152200 508111248 908 908 908 908 0
236 20250512 152100 508111248 908 908 908 908 0
237 20250512 152000 508111248 908 908 908 908 0
238 20250512 151900 508111248 908 904 908 904 12989
239 20250512 151800 496361943 904 905 905 904 3605
240 20250512 151700 493102923 905 907 907 905 3412
241 20250512 151600 490013026 908 908 908 908 0
242 20250512 151500 490013026 908 908 908 907 323
243 20250512 151400 489719759 908 909 909 908 267
244 20250512 151300 489477220 911 911 911 911 12
245 20250512 151200 489466288 910 910 910 910 0
246 20250512 151100 489466288 910 910 911 910 814
247 20250512 151000 488725444 908 911 911 908 931
248 20250512 150900 487877654 912 912 912 912 0
249 20250512 150800 487877654 912 913 913 909 2004
250 20250512 150700 486056003 913 913 913 913 0
251 20250512 150600 486056003 913 913 913 913 0
252 20250512 150500 486056003 913 912 913 910 2005
253 20250512 150400 484230921 914 913 914 913 88
254 20250512 150300 484150569 913 913 913 913 0
255 20250512 150200 484150569 913 913 913 913 2
256 20250512 150100 484148743 913 913 913 913 70
257 20250512 150000 484084833 914 914 914 914 5
258 20250512 145900 484080263 914 914 914 914 0
259 20250512 145800 484080263 914 914 914 914 0
260 20250512 145700 484080263 914 914 914 914 0
261 20250512 145600 484080263 914 913 914 913 30
262 20250512 145500 484052863 913 913 913 913 0
263 20250512 145400 484052863 913 913 913 913 1000
264 20250512 145300 483139863 916 916 916 916 0
265 20250512 145200 483139863 916 916 916 916 0
266 20250512 145100 483139863 916 916 916 916 15
267 20250512 145000 483126123 916 914 916 912 3467
268 20250512 144900 479962452 917 916 917 914 17
269 20250512 144800 479946873 915 915 915 915 1086
270 20250512 144700 478953183 918 918 918 918 0
271 20250512 144600 478953183 918 918 918 918 0
272 20250512 144500 478953183 918 917 918 917 130
273 20250512 144400 478833967 918 917 918 917 487
274 20250512 144300 478387351 916 916 916 916 0
275 20250512 144200 478387351 916 916 916 916 9500
276 20250512 144100 469685351 916 916 916 916 0
277 20250512 144000 469685351 916 916 916 916 0
278 20250512 143900 469685351 916 916 916 916 0
279 20250512 143800 469685351 916 917 917 914 178
280 20250512 143700 469522337 912 912 912 912 0
281 20250512 143600 469522337 912 914 914 912 5000
282 20250512 143500 464956552 917 917 917 917 1
283 20250512 143400 464955635 914 914 914 914 39
284 20250512 143300 464919989 914 914 914 914 501
285 20250512 143200 464462075 917 917 917 917 0
286 20250512 143100 464462075 917 917 917 917 106
287 20250512 143000 464364873 917 917 917 917 100
288 20250512 142900 464273173 917 917 917 917 0
289 20250512 142800 464273173 917 917 917 917 0
290 20250512 142700 464273173 917 917 917 917 0
291 20250512 142600 464273173 917 914 917 914 728
292 20250512 142500 463607772 918 918 918 918 0
293 20250512 142400 463607772 918 918 918 917 33
294 20250512 142300 463577504 913 913 913 913 1000
295 20250512 142200 462664504 918 918 918 918 0
296 20250512 142100 462664504 918 915 918 914 126
297 20250512 142000 462549208 918 917 918 917 700
298 20250512 141900 461906609 915 917 918 915 304
299 20250512 141800 461627754 918 913 918 913 3207
300 20250512 141700 458699345 918 915 918 915 2003
301 20250512 141600 456863274 915 914 915 914 1000
302 20250512 141500 455948480 914 914 914 914 0
303 20250512 141400 455948480 914 914 914 914 1
304 20250512 141300 455947566 915 915 915 915 0
305 20250512 141200 455947566 915 915 915 915 2000
306 20250512 141100 454117566 915 912 915 912 8014
307 20250512 141000 446796277 912 904 912 904 4500
308 20250512 140900 442717257 905 906 906 905 6873
309 20250512 140800 436494192 911 911 911 911 2
310 20250512 140700 436492370 906 911 911 906 2002
311 20250512 140600 434677034 909 910 910 909 5000
312 20250512 140500 430131333 913 913 913 913 50
313 20250512 140400 430085683 913 913 913 913 0
314 20250512 140300 430085683 913 913 913 913 0
315 20250512 140200 430085683 913 913 913 913 0
316 20250512 140100 430085683 913 913 913 913 0
317 20250512 140000 430085683 913 913 913 913 0
318 20250512 135900 430085683 913 913 913 913 0
319 20250512 135800 430085683 913 913 913 913 582
320 20250512 135700 429554317 914 913 914 913 9
321 20250512 135600 429546096 912 912 912 912 0
322 20250512 135500 429546096 912 912 912 912 443
323 20250512 135400 429142080 909 909 909 909 0
324 20250512 135300 429142080 909 909 909 909 0
325 20250512 135200 429142080 909 913 914 909 3586
326 20250512 135100 425877355 913 913 913 913 0
327 20250512 135000 425877355 913 913 913 913 0
328 20250512 134900 425877355 913 913 913 913 0
329 20250512 134800 425877355 913 913 913 913 60
330 20250512 134700 425822575 913 913 913 913 100
331 20250512 134600 425731275 913 913 913 913 259
332 20250512 134500 425494808 914 914 914 914 0
333 20250512 134400 425494808 914 914 914 914 23
334 20250512 134300 425473786 914 914 914 913 1166
335 20250512 134200 424409195 915 915 915 915 0
336 20250512 134100 424409195 915 915 915 915 0
337 20250512 134000 424409195 915 915 915 915 10
338 20250512 133900 424400045 915 915 915 915 300
339 20250512 133800 424125545 916 916 916 916 0
340 20250512 133700 424125545 916 916 916 916 0
341 20250512 133600 424125545 916 916 916 916 243
342 20250512 133500 423902957 914 914 914 914 0
343 20250512 133400 423902957 914 914 914 914 847
344 20250512 133300 423128799 914 914 914 914 14
345 20250512 133200 423116003 914 913 914 913 2004
346 20250512 133100 421286347 910 911 911 910 796
347 20250512 133000 420561475 914 914 914 914 0
348 20250512 132900 420561475 914 914 914 914 0
349 20250512 132800 420561475 914 914 914 914 0
350 20250512 132700 420561475 914 914 914 914 0
351 20250512 132600 420561475 914 914 914 914 0
352 20250512 132500 420561475 914 914 914 914 0
353 20250512 132400 420561475 914 914 914 914 5
354 20250512 132300 420556905 910 911 911 910 6744
355 20250512 132200 414417864 912 914 914 912 3001
356 20250512 132100 411678462 915 915 915 915 0
357 20250512 132000 411678462 915 914 915 914 104
358 20250512 131900 411583402 914 915 915 914 200
359 20250512 131800 411400517 916 916 916 916 0
360 20250512 131700 411400517 916 917 917 916 3885
361 20250512 131600 407840482 918 918 918 918 2
362 20250512 131500 407838646 917 917 917 917 2003
363 20250512 131400 406001895 919 918 919 918 3
364 20250512 131300 405999140 917 917 917 917 18
365 20250512 131200 405982634 919 917 919 917 9
366 20250512 131100 405974368 919 919 919 919 2
367 20250512 131000 405972530 920 920 920 920 0
368 20250512 130900 405972530 920 920 920 920 0
369 20250512 130800 405972530 920 920 920 920 0
370 20250512 130700 405972530 920 920 920 920 0
371 20250512 130600 405972530 920 923 923 919 3522
372 20250512 130500 402733613 923 922 923 922 294
373 20250512 130400 402462541 923 923 923 923 700
374 20250512 130300 401816441 923 923 923 923 0
375 20250512 130200 401816441 923 923 923 923 0
376 20250512 130100 401816441 923 922 923 922 1115
377 20250512 130000 400787297 921 921 922 921 1683
378 20250512 125900 399236677 922 922 922 922 0
379 20250512 125800 399236677 922 922 922 922 0
380 20250512 125700 399236677 922 921 922 921 502
381 20250512 125600 398774333 922 922 922 922 0
382 20250512 125500 398774333 922 922 922 922 32
383 20250512 125400 398744829 923 923 923 923 0
384 20250512 125300 398744829 923 920 923 920 25
385 20250512 125200 398721820 923 923 923 923 0
386 20250512 125100 398721820 923 923 923 923 0
387 20250512 125000 398721820 923 922 923 922 2291
388 20250512 124900 396607368 922 922 922 922 0
389 20250512 124800 396607368 922 922 922 919 29
390 20250512 124700 396580696 916 923 923 916 120
391 20250512 124600 396470604 923 920 923 920 1660
392 20250512 124500 394940131 920 919 920 918 1029
393 20250512 124400 393994449 919 919 919 919 1000
394 20250512 124300 393075449 919 918 920 918 1052
395 20250512 124200 392107991 915 918 919 915 6366
396 20250512 124100 386264139 918 918 918 917 14
397 20250512 124000 386251296 914 914 914 914 439
398 20250512 123900 385850050 914 914 914 914 218
399 20250512 123800 385650798 919 919 919 919 10
400 20250512 123700 385641608 919 919 919 919 0
401 20250512 123600 385641608 919 919 919 919 1
402 20250512 123500 385640689 915 916 916 915 51
403 20250512 123400 385593991 922 922 922 922 0
404 20250512 123300 385593991 922 922 922 915 269
405 20250512 123200 385347806 914 924 924 914 777
406 20250512 123100 384635546 924 924 924 924 0
407 20250512 123000 384635546 924 924 924 924 2
408 20250512 122900 384633698 924 925 925 924 29
409 20250512 122800 384606893 925 918 925 917 517
410 20250512 122700 384131043 920 920 921 920 2176
411 20250512 122600 382129122 921 921 921 921 0
412 20250512 122500 382129122 921 921 921 921 0
413 20250512 122400 382129122 921 921 921 921 1
414 20250512 122300 382128201 918 920 920 918 2636
415 20250512 122200 379704081 920 918 920 918 996
416 20250512 122100 378788593 918 912 918 912 3141
417 20250512 122000 375920759 912 916 916 912 4851
418 20250512 121900 371481710 918 918 918 918 0
419 20250512 121800 371481710 918 918 918 916 350
420 20250512 121700 371161088 920 923 923 920 1633
421 20250512 121600 369656851 923 923 923 923 0
422 20250512 121500 369656851 923 923 924 923 1002
423 20250512 121400 368732003 926 922 927 922 658
424 20250512 121300 368124700 922 917 927 917 840
425 20250512 121200 367350055 919 924 930 915 5512
426 20250512 121100 362276905 926 916 959 910 69748
427 20250512 121000 296814862 904 911 931 896 70307
428 20250512 120900 232204847 912 909 912 907 30010
429 20250512 120800 204894568 908 894 910 894 10148
430 20250512 120700 195691494 894 894 894 894 0
431 20250512 120600 195691494 894 894 894 894 0
432 20250512 120500 195691494 894 894 894 894 0
433 20250512 120400 195691494 894 894 894 894 2
434 20250512 120300 195689706 891 891 891 891 0
435 20250512 120200 195689706 891 891 891 891 0
436 20250512 120100 195689706 891 891 891 891 0
437 20250512 120000 195689706 891 891 891 891 0
438 20250512 115900 195689706 891 891 891 891 0
439 20250512 115800 195689706 891 891 891 891 800
440 20250512 115700 194976906 896 896 896 895 2658
441 20250512 115600 192597990 896 896 896 896 2
442 20250512 115500 192596198 896 896 896 896 10
443 20250512 115400 192587238 892 892 897 891 5702
444 20250512 115300 187504708 892 897 897 892 3800
445 20250512 115200 184109275 899 899 899 899 0
446 20250512 115100 184109275 899 899 899 899 0
447 20250512 115000 184109275 899 899 899 899 0
448 20250512 114900 184109275 899 899 899 899 0
449 20250512 114800 184109275 899 899 899 899 0
450 20250512 114700 184109275 899 899 899 899 0
451 20250512 114600 184109275 899 899 899 899 15
452 20250512 114500 184095790 899 899 899 899 50
453 20250512 114400 184050840 900 898 900 898 928
454 20250512 114300 183217338 900 900 900 900 0
455 20250512 114200 183217338 900 900 900 900 0
456 20250512 114100 183217338 900 900 900 900 0
457 20250512 114000 183217338 900 900 900 900 0
458 20250512 113900 183217338 900 900 900 900 0
459 20250512 113800 183217338 900 900 900 900 0
460 20250512 113700 183217338 900 899 900 899 10
461 20250512 113600 183208339 899 899 899 899 1001
462 20250512 113500 182308440 900 900 900 900 0
463 20250512 113400 182308440 900 900 900 900 0
464 20250512 113300 182308440 900 899 900 899 21
465 20250512 113200 182289551 898 898 898 898 2620
466 20250512 113100 179936791 901 901 901 901 0
467 20250512 113000 179936791 901 901 901 901 0
468 20250512 112900 179936791 901 901 901 901 0
469 20250512 112800 179936791 901 901 901 901 0
470 20250512 112700 179936791 901 901 901 901 0
471 20250512 112600 179936791 901 901 901 901 0
472 20250512 112500 179936791 901 901 901 901 0
473 20250512 112400 179936791 901 901 901 901 3
474 20250512 112300 179934088 892 895 895 892 1000
475 20250512 112200 179040608 908 908 908 908 0
476 20250512 112100 179040608 908 908 908 908 0
477 20250512 112000 179040608 908 901 908 901 19519
478 20250512 111900 161400500 901 901 901 901 0
479 20250512 111800 161400500 901 901 901 901 1
480 20250512 111700 161399599 891 891 891 891 0
481 20250512 111600 161399599 891 891 891 891 0
482 20250512 111500 161399599 891 898 898 891 18700
483 20250512 111400 144697458 901 901 901 901 0
484 20250512 111300 144697458 901 899 901 899 336
485 20250512 111200 144395374 902 902 902 902 0
486 20250512 111100 144395374 902 902 902 902 1
487 20250512 111000 144394472 902 902 902 902 0
488 20250512 110900 144394472 902 902 902 902 45
489 20250512 110800 144353882 902 902 902 902 0
490 20250512 110700 144353882 902 899 902 899 1208
491 20250512 110600 143264704 901 901 901 901 15
492 20250512 110500 143251189 900 900 900 900 0
493 20250512 110400 143251189 900 900 900 900 0
494 20250512 110300 143251189 900 899 900 899 1368
495 20250512 110200 142020302 899 899 899 899 1000
496 20250512 110100 141121302 899 899 899 899 0
497 20250512 110000 141121302 899 899 899 899 10
498 20250512 105900 141112312 899 899 899 899 0
499 20250512 105800 141112312 899 899 899 899 104
500 20250512 105700 141018816 900 900 900 900 0
501 20250512 105600 141018816 900 900 900 900 0
502 20250512 105500 141018816 900 900 900 900 2
503 20250512 105400 141017016 900 900 900 900 0
504 20250512 105300 141017016 900 900 900 900 0
505 20250512 105200 141017016 900 900 900 900 0
506 20250512 105100 141017016 900 900 900 900 0
507 20250512 105000 141017016 900 900 900 900 0
508 20250512 104900 141017016 900 900 900 900 27
509 20250512 104800 140992716 898 898 898 898 0
510 20250512 104700 140992716 898 898 898 898 0
511 20250512 104600 140992716 898 898 898 898 2144
512 20250512 104500 139067404 902 902 902 902 2
513 20250512 104400 139065600 898 898 898 898 0
514 20250512 104300 139065600 898 898 898 898 411
515 20250512 104200 138696522 898 898 902 898 4
516 20250512 104100 138692926 898 898 898 898 1
517 20250512 104000 138692028 900 900 900 900 20000
518 20250512 103900 120692028 902 902 902 902 4
519 20250512 103800 120688420 903 903 903 903 0
520 20250512 103700 120688420 903 902 903 900 49
521 20250512 103600 120644238 903 902 903 902 110
522 20250512 103500 120544918 903 902 903 902 33
523 20250512 103400 120515149 902 902 902 902 1000
524 20250512 103300 119613149 902 902 902 900 902
525 20250512 103200 118800145 898 903 903 898 277
526 20250512 103100 118550899 904 904 904 904 0
527 20250512 103000 118550899 904 897 904 897 1900
528 20250512 102900 116844630 897 897 897 897 0
529 20250512 102800 116844630 897 897 897 897 35
530 20250512 102700 116813235 896 896 896 896 142
531 20250512 102600 116686003 895 895 895 895 0
532 20250512 102500 116686003 895 895 895 895 1795
533 20250512 102400 115079478 894 894 894 894 0
534 20250512 102300 115079478 894 894 895 894 2102
535 20250512 102200 113198290 893 894 895 893 2039
536 20250512 102100 111376413 894 894 894 894 0
537 20250512 102000 111376413 894 893 894 893 581
538 20250512 101900 110857570 893 893 893 893 15
539 20250512 101800 110844175 893 893 893 893 10
540 20250512 101700 110835245 893 893 893 893 0
541 20250512 101600 110835245 893 893 893 893 0
542 20250512 101500 110835245 893 893 893 893 0
543 20250512 101400 110835245 893 893 893 893 11
544 20250512 101300 110825422 892 892 892 892 0
545 20250512 101200 110825422 892 892 892 892 10
546 20250512 101100 110816502 893 893 893 893 0
547 20250512 101000 110816502 893 893 893 893 0
548 20250512 100900 110816502 893 893 893 893 0
549 20250512 100800 110816502 893 892 893 892 1005
550 20250512 100700 109920037 893 893 893 893 6
551 20250512 100600 109914679 892 892 892 892 0
552 20250512 100500 109914679 892 892 892 892 0
553 20250512 100400 109914679 892 892 892 892 468
554 20250512 100300 109497223 892 892 892 892 532
555 20250512 100200 109022679 892 892 892 892 0
556 20250512 100100 109022679 892 892 892 892 1000
557 20250512 100000 108130679 893 893 893 893 50
558 20250512 095900 108086029 894 894 894 894 1
559 20250512 095800 108085135 894 893 894 893 100
560 20250512 095700 107995834 893 892 893 892 4
561 20250512 095600 107992263 892 892 892 892 324
562 20250512 095500 107703255 894 894 894 894 0
563 20250512 095400 107703255 894 893 894 893 1643
564 20250512 095300 106236055 894 894 894 894 14
565 20250512 095200 106223539 894 894 894 894 28
566 20250512 095100 106198507 894 894 894 894 11
567 20250512 095000 106188673 893 890 893 890 1658
568 20250512 094900 104712078 890 889 890 889 26
569 20250512 094800 104688963 890 890 890 890 758
570 20250512 094700 104014343 890 890 890 890 1
571 20250512 094600 104013453 889 889 889 889 1
572 20250512 094500 104012564 889 889 889 889 619
573 20250512 094400 103462273 889 889 889 889 1010
574 20250512 094300 102564383 889 889 889 889 50
575 20250512 094200 102519933 889 889 889 889 1800
576 20250512 094100 100919733 889 889 889 889 0
577 20250512 094000 100919733 889 889 889 889 0
578 20250512 093900 100919733 889 889 889 889 0
579 20250512 093800 100919733 889 888 889 888 6
580 20250512 093700 100914404 888 890 890 888 7625
581 20250512 093600 94136000 889 888 889 888 275
582 20250512 093500 93891700 888 889 889 885 1453
583 20250512 093400 92605472 888 889 889 888 122
584 20250512 093300 92497126 889 888 889 888 1103
585 20250512 093200 91517659 889 886 890 886 109
586 20250512 093100 91420777 885 884 885 884 1003
587 20250512 093000 90534122 884 884 884 884 4619
588 20250512 092900 86450926 883 885 885 883 148
589 20250512 092800 86320233 885 883 885 883 4681
590 20250512 092700 82186907 883 888 888 883 24230
591 20250512 092600 60724215 890 890 890 890 0
592 20250512 092500 60724215 890 890 890 890 0
593 20250512 092400 60724215 890 888 890 888 503
594 20250512 092300 60277545 887 889 889 887 10585
595 20250512 092200 50873576 890 890 890 890 393
596 20250512 092100 50523806 891 891 891 891 0
597 20250512 092000 50523806 891 891 891 890 9534
598 20250512 091900 42037687 891 892 892 891 3
599 20250512 091800 42035012 892 892 892 892 2
600 20250512 091700 42033228 891 890 891 890 538
601 20250512 091600 41554406 890 890 890 890 2
602 20250512 091500 41552626 889 893 893 889 15484
603 20250512 091400 27764929 893 894 894 893 5826
604 20250512 091300 22561804 895 895 895 895 0
605 20250512 091200 22561804 895 895 895 895 1000
606 20250512 091100 21666804 894 895 895 894 5656
607 20250512 091000 16605685 896 896 896 896 60
608 20250512 090900 16551925 896 897 897 896 284
609 20250512 090800 16297381 897 897 897 897 2501
610 20250512 090700 14053984 897 898 898 897 1649
611 20250512 090600 12574234 901 901 901 901 0
612 20250512 090500 12574234 901 899 901 899 1950
613 20250512 090400 10821182 899 901 901 899 11652
614 20250512 090300 323432 902 902 902 902 100
615 20250512 090200 233232 904 904 904 904 1
616 20250512 090100 232328 904 904 904 904 0
617 20250512 090000 232328 904 904 904 904 257