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

646
090150/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,194400,32366048,840,840,840,840,61
20250512,194300,32366048,840,840,840,840,0
20250512,194200,32366048,840,840,840,840,0
20250512,194100,32366048,840,840,840,840,0
20250512,194000,32366048,840,840,840,840,0
20250512,193900,32366048,840,840,840,840,0
20250512,193800,32366048,840,840,840,840,0
20250512,193700,32366048,840,840,840,840,0
20250512,193600,32366048,840,840,840,840,0
20250512,193500,32366048,840,840,840,840,0
20250512,193400,32366048,840,840,840,840,0
20250512,193300,32366048,840,840,840,840,0
20250512,193200,32366048,840,840,840,840,0
20250512,193100,32366048,840,840,840,840,0
20250512,193000,32366048,840,840,840,840,0
20250512,192900,32366048,840,840,840,840,0
20250512,192800,32366048,840,840,840,840,0
20250512,192700,32366048,840,840,840,840,0
20250512,192600,32366048,840,840,840,840,0
20250512,192500,32366048,840,840,840,840,0
20250512,192400,32366048,840,840,840,840,0
20250512,192300,32366048,840,840,840,840,0
20250512,192200,32366048,840,840,840,840,0
20250512,192100,32366048,840,840,840,840,0
20250512,192000,32366048,840,840,840,840,0
20250512,191900,32366048,840,840,840,840,0
20250512,191800,32366048,840,840,840,840,0
20250512,191700,32366048,840,840,840,840,0
20250512,191600,32366048,840,840,840,840,0
20250512,191500,32366048,840,840,840,840,0
20250512,191400,32366048,840,840,840,840,61
20250512,191300,32366048,840,840,840,840,0
20250512,191200,32366048,840,840,840,840,0
20250512,191100,32366048,840,840,840,840,0
20250512,191000,32366048,840,840,840,840,0
20250512,190900,32366048,840,840,840,840,0
20250512,190800,32366048,840,840,840,840,0
20250512,190700,32366048,840,840,840,840,0
20250512,190600,32366048,840,840,840,840,0
20250512,190500,32366048,840,840,840,840,0
20250512,190400,32366048,840,840,840,840,0
20250512,190300,32366048,840,840,840,840,0
20250512,190200,32366048,840,840,840,840,0
20250512,190100,32366048,840,840,840,840,0
20250512,190000,32366048,840,840,840,840,0
20250512,185900,32366048,840,840,840,840,0
20250512,185800,32366048,840,840,840,840,0
20250512,185700,32366048,840,840,840,840,0
20250512,185600,32366048,840,840,840,840,0
20250512,185500,32366048,840,840,840,840,0
20250512,185400,32366048,840,840,840,840,0
20250512,185300,32366048,840,840,840,840,0
20250512,185200,32366048,840,840,840,840,0
20250512,185100,32366048,840,840,840,840,0
20250512,185000,32366048,840,840,840,840,0
20250512,184900,32366048,840,840,840,840,0
20250512,184800,32366048,840,840,840,840,0
20250512,184700,32366048,840,840,840,840,0
20250512,184600,32366048,840,840,840,840,0
20250512,184500,32366048,840,840,840,840,0
20250512,184400,32366048,840,840,840,840,61
20250512,184300,32366048,840,840,840,840,0
20250512,184200,32366048,840,840,840,840,0
20250512,184100,32366048,840,840,840,840,0
20250512,184000,32366048,840,840,840,840,0
20250512,183900,32366048,840,840,840,840,0
20250512,183800,32366048,840,840,840,840,0
20250512,183700,32366048,840,840,840,840,0
20250512,183600,32366048,840,840,840,840,0
20250512,183500,32366048,840,840,840,840,0
20250512,183400,32366048,840,840,840,840,0
20250512,183300,32366048,840,840,840,840,0
20250512,183200,32366048,840,840,840,840,0
20250512,183100,32366048,840,840,840,840,0
20250512,183000,32366048,840,840,840,840,0
20250512,182900,32366048,840,840,840,840,0
20250512,182800,32366048,840,840,840,840,0
20250512,182700,32366048,840,840,840,840,0
20250512,182600,32366048,840,840,840,840,0
20250512,182500,32366048,840,840,840,840,0
20250512,182400,32366048,840,840,840,840,0
20250512,182300,32366048,840,840,840,840,0
20250512,182200,32366048,840,840,840,840,0
20250512,182100,32366048,840,840,840,840,0
20250512,182000,32366048,840,840,840,840,0
20250512,181900,32366048,840,840,840,840,0
20250512,181800,32366048,840,840,840,840,0
20250512,181700,32366048,840,840,840,840,0
20250512,181600,32366048,840,840,840,840,0
20250512,181500,32366048,840,840,840,840,0
20250512,181400,32366048,840,840,840,840,61
20250512,181300,32366048,840,840,840,840,0
20250512,181200,32366048,840,840,840,840,0
20250512,181100,32366048,840,840,840,840,0
20250512,181000,32366048,840,840,840,840,0
20250512,180900,32366048,840,840,840,840,0
20250512,180800,32366048,840,840,840,840,0
20250512,180700,32366048,840,840,840,840,0
20250512,180600,32366048,840,840,840,840,0
20250512,180500,32366048,840,840,840,840,0
20250512,180400,32366048,840,840,840,840,0
20250512,180300,32366048,840,840,840,840,0
20250512,180200,32366048,840,840,840,840,0
20250512,180100,32366048,840,840,840,840,0
20250512,180000,32366048,840,840,840,840,0
20250512,175900,32366048,840,840,840,840,0
20250512,175800,32366048,840,840,840,840,0
20250512,175700,32366048,840,840,840,840,0
20250512,175600,32366048,840,840,840,840,0
20250512,175500,32366048,840,840,840,840,0
20250512,175400,32366048,840,840,840,840,0
20250512,175300,32366048,840,840,840,840,0
20250512,175200,32366048,840,840,840,840,0
20250512,175100,32366048,840,840,840,840,0
20250512,175000,32366048,840,840,840,840,0
20250512,174900,32366048,840,840,840,840,0
20250512,174800,32366048,840,840,840,840,0
20250512,174700,32366048,840,840,840,840,0
20250512,174600,32366048,840,840,840,840,0
20250512,174500,32366048,840,840,840,840,0
20250512,174400,32366048,840,840,840,840,61
20250512,174300,32366048,840,840,840,840,0
20250512,174200,32366048,840,840,840,840,0
20250512,174100,32366048,840,840,840,840,0
20250512,174000,32366048,840,840,840,840,0
20250512,173900,32366048,840,840,840,840,0
20250512,173800,32366048,840,840,840,840,0
20250512,173700,32366048,840,840,840,840,0
20250512,173600,32366048,840,840,840,840,0
20250512,173500,32366048,840,840,840,840,0
20250512,173400,32366048,840,840,840,840,0
20250512,173300,32366048,840,840,840,840,0
20250512,173200,32366048,840,840,840,840,0
20250512,173100,32366048,840,840,840,840,0
20250512,173000,32366048,840,840,840,840,0
20250512,172900,32366048,840,840,840,840,0
20250512,172800,32366048,840,840,840,840,0
20250512,172700,32366048,840,840,840,840,0
20250512,172600,32366048,840,840,840,840,0
20250512,172500,32366048,840,840,840,840,0
20250512,172400,32366048,840,840,840,840,0
20250512,172300,32366048,840,840,840,840,0
20250512,172200,32366048,840,840,840,840,0
20250512,172100,32366048,840,840,840,840,0
20250512,172000,32366048,840,840,840,840,0
20250512,171900,32366048,840,840,840,840,0
20250512,171800,32366048,840,840,840,840,0
20250512,171700,32366048,840,840,840,840,0
20250512,171600,32366048,840,840,840,840,0
20250512,171500,32366048,840,840,840,840,0
20250512,171400,32366048,840,840,840,840,61
20250512,171300,32366048,840,840,840,840,0
20250512,171200,32366048,840,840,840,840,0
20250512,171100,32366048,840,840,840,840,0
20250512,171000,32366048,840,840,840,840,0
20250512,170900,32366048,840,840,840,840,0
20250512,170800,32366048,840,840,840,840,0
20250512,170700,32366048,840,840,840,840,0
20250512,170600,32366048,840,840,840,840,0
20250512,170500,32366048,840,840,840,840,0
20250512,170400,32366048,840,840,840,840,0
20250512,170300,32366048,840,840,840,840,0
20250512,170200,32366048,840,840,840,840,0
20250512,170100,32366048,840,840,840,840,0
20250512,170000,32366048,840,840,840,840,0
20250512,165900,32366048,840,840,840,840,0
20250512,165800,32366048,840,840,840,840,0
20250512,165700,32366048,840,840,840,840,0
20250512,165600,32366048,840,840,840,840,0
20250512,165500,32366048,840,840,840,840,0
20250512,165400,32366048,840,840,840,840,0
20250512,165300,32366048,840,840,840,840,0
20250512,165200,32366048,840,840,840,840,0
20250512,165100,32366048,840,840,840,840,0
20250512,165000,32366048,840,840,840,840,0
20250512,164900,32366048,840,840,840,840,0
20250512,164800,32366048,840,840,840,840,0
20250512,164700,32366048,840,840,840,840,0
20250512,164600,32366048,840,840,840,840,0
20250512,164500,32366048,840,840,840,840,0
20250512,164400,32366048,840,840,840,840,61
20250512,164300,32366048,840,840,840,840,0
20250512,164200,32366048,840,840,840,840,0
20250512,164100,32366048,840,840,840,840,0
20250512,164000,32366048,840,840,840,840,0
20250512,163900,32366048,840,840,840,840,0
20250512,163800,32366048,840,840,840,840,0
20250512,163700,32366048,840,840,840,840,0
20250512,163600,32366048,840,840,840,840,0
20250512,163500,32366048,840,840,840,840,0
20250512,163400,32366048,840,840,840,840,0
20250512,163300,32366048,840,840,840,840,0
20250512,163200,32366048,840,840,840,840,0
20250512,163100,32366048,840,840,840,840,0
20250512,163000,32366048,840,840,840,840,0
20250512,162900,32366048,840,840,840,840,0
20250512,162800,32366048,840,840,840,840,0
20250512,162700,32366048,840,840,840,840,0
20250512,162600,32366048,840,840,840,840,0
20250512,162500,32366048,840,840,840,840,0
20250512,162400,32366048,840,840,840,840,0
20250512,162300,32366048,840,840,840,840,0
20250512,162200,32366048,840,840,840,840,0
20250512,162100,32366048,840,840,840,840,0
20250512,162000,32366048,840,840,840,840,0
20250512,161900,32366048,840,840,840,840,0
20250512,161800,32366048,840,840,840,840,0
20250512,161700,32366048,840,840,840,840,0
20250512,161600,32366048,840,840,840,840,0
20250512,161500,32366048,840,840,840,840,0
20250512,161400,32366048,840,840,840,840,61
20250512,161300,32366048,840,840,840,840,0
20250512,161200,32366048,840,840,840,840,0
20250512,161100,32366048,840,840,840,840,0
20250512,161000,32366048,840,840,840,840,0
20250512,160900,32366048,840,840,840,840,0
20250512,160800,32366048,840,840,840,840,0
20250512,160700,32366048,840,840,840,840,0
20250512,160600,32366048,840,840,840,840,0
20250512,160500,32366048,840,840,840,840,0
20250512,160400,32366048,840,840,840,840,0
20250512,160300,32366048,840,840,840,840,0
20250512,160200,32366048,840,840,840,840,0
20250512,160100,32366048,840,840,840,840,0
20250512,160000,32366048,840,840,840,840,0
20250512,155900,32366048,840,840,840,840,0
20250512,155800,32366048,840,840,840,840,0
20250512,155700,32366048,840,840,840,840,0
20250512,155600,32366048,840,840,840,840,0
20250512,155500,32366048,840,840,840,840,0
20250512,155400,32366048,840,840,840,840,0
20250512,155300,32366048,840,840,840,840,0
20250512,155200,32366048,840,840,840,840,0
20250512,155100,32366048,840,840,840,840,0
20250512,155000,32366048,840,840,840,840,0
20250512,154900,32366048,840,840,840,840,0
20250512,154800,32366048,840,840,840,840,0
20250512,154700,32366048,840,840,840,840,0
20250512,154600,32366048,840,840,840,840,0
20250512,154500,32366048,840,840,840,840,0
20250512,154400,32366048,840,840,840,840,61
20250512,154300,32366048,840,840,840,840,0
20250512,154200,32366048,840,840,840,840,0
20250512,154100,32366048,840,840,840,840,0
20250512,154000,32366048,840,840,840,840,0
20250512,153900,32366048,840,840,840,840,0
20250512,153800,32366048,840,840,840,840,0
20250512,153700,32366048,840,840,840,840,0
20250512,153600,32366048,840,840,840,840,0
20250512,153500,32366048,840,840,840,840,0
20250512,153400,32366048,840,840,840,840,0
20250512,153300,32366048,840,840,840,840,0
20250512,153200,32366048,840,840,840,840,0
20250512,153100,32366048,840,840,840,840,0
20250512,153000,32366048,840,840,840,840,61
20250512,152900,32314808,847,847,847,847,0
20250512,152800,32314808,847,847,847,847,0
20250512,152700,32314808,847,847,847,847,0
20250512,152600,32314808,847,847,847,847,0
20250512,152500,32314808,847,847,847,847,0
20250512,152400,32314808,847,847,847,847,0
20250512,152300,32314808,847,847,847,847,0
20250512,152200,32314808,847,847,847,847,0
20250512,152100,32314808,847,847,847,847,0
20250512,152000,32314808,847,847,847,847,0
20250512,151900,32314808,847,836,848,835,7000
20250512,151800,26417836,837,823,837,823,696
20250512,151700,25844113,820,820,820,820,3
20250512,151600,25841653,825,823,837,823,4293
20250512,151500,22294727,823,820,823,820,51
20250512,151400,22252904,823,823,823,820,445
20250512,151300,21887992,820,820,823,820,442
20250512,151200,21525549,820,820,820,820,314
20250512,151100,21268069,823,820,823,820,647
20250512,151000,20736029,823,820,823,820,295
20250512,150900,20494126,820,820,820,820,147
20250512,150800,20373586,820,820,820,820,704
20250512,150700,19796306,820,823,823,820,149
20250512,150600,19674123,821,821,821,821,478
20250512,150500,19281685,823,823,823,823,27
20250512,150400,19259464,823,823,823,823,0
20250512,150300,19259464,823,823,823,823,0
20250512,150200,19259464,823,823,823,823,0
20250512,150100,19259464,823,823,823,823,1
20250512,150000,19258641,817,822,822,817,5281
20250512,145900,14940802,823,823,823,823,1
20250512,145800,14939979,822,822,822,822,0
20250512,145700,14939979,822,822,822,822,5
20250512,145600,14935869,821,821,821,821,0
20250512,145500,14935869,821,821,821,821,0
20250512,145400,14935869,821,821,821,821,0
20250512,145300,14935869,821,821,821,821,0
20250512,145200,14935869,821,821,821,821,0
20250512,145100,14935869,821,821,821,821,0
20250512,145000,14935869,821,821,821,821,0
20250512,144900,14935869,821,821,821,821,0
20250512,144800,14935869,821,821,821,821,0
20250512,144700,14935869,821,823,823,821,516
20250512,144600,14512200,823,823,823,823,0
20250512,144500,14512200,823,823,823,823,0
20250512,144400,14512200,823,823,823,823,0
20250512,144300,14512200,823,823,823,823,0
20250512,144200,14512200,823,823,823,823,0
20250512,144100,14512200,823,823,823,823,0
20250512,144000,14512200,823,823,823,823,0
20250512,143900,14512200,823,823,823,823,0
20250512,143800,14512200,823,823,823,823,0
20250512,143700,14512200,823,823,823,823,0
20250512,143600,14512200,823,823,823,823,1
20250512,143500,14511377,822,822,822,822,0
20250512,143400,14511377,822,822,822,822,0
20250512,143300,14511377,822,822,822,822,0
20250512,143200,14511377,822,822,822,822,10
20250512,143100,14503157,823,823,823,823,0
20250512,143000,14503157,823,823,823,823,0
20250512,142900,14503157,823,823,823,823,0
20250512,142800,14503157,823,823,823,823,0
20250512,142700,14503157,823,823,823,823,0
20250512,142600,14503157,823,823,823,823,0
20250512,142500,14503157,823,823,823,823,0
20250512,142400,14503157,823,823,823,823,0
20250512,142300,14503157,823,823,823,823,0
20250512,142200,14503157,823,823,823,823,0
20250512,142100,14503157,823,823,823,823,0
20250512,142000,14503157,823,823,823,823,0
20250512,141900,14503157,823,823,823,823,0
20250512,141800,14503157,823,823,823,823,0
20250512,141700,14503157,823,823,823,823,0
20250512,141600,14503157,823,823,823,823,0
20250512,141500,14503157,823,823,823,823,0
20250512,141400,14503157,823,823,823,823,0
20250512,141300,14503157,823,823,823,823,0
20250512,141200,14503157,823,823,823,823,0
20250512,141100,14503157,823,823,823,823,26
20250512,141000,14481759,823,823,823,823,0
20250512,140900,14481759,823,823,823,823,0
20250512,140800,14481759,823,823,823,823,0
20250512,140700,14481759,823,823,823,823,0
20250512,140600,14481759,823,820,823,820,2001
20250512,140500,12840936,820,821,821,820,1537
20250512,140400,11579248,823,823,823,823,0
20250512,140300,11579248,823,823,823,823,0
20250512,140200,11579248,823,823,823,823,0
20250512,140100,11579248,823,823,823,823,0
20250512,140000,11579248,823,823,823,823,0
20250512,135900,11579248,823,823,823,823,0
20250512,135800,11579248,823,823,823,823,0
20250512,135700,11579248,823,823,823,823,0
20250512,135600,11579248,823,823,823,823,0
20250512,135500,11579248,823,823,823,823,0
20250512,135400,11579248,823,823,823,823,0
20250512,135300,11579248,823,823,823,823,0
20250512,135200,11579248,823,823,823,823,0
20250512,135100,11579248,823,823,823,823,0
20250512,135000,11579248,823,823,823,823,0
20250512,134900,11579248,823,823,823,823,0
20250512,134800,11579248,823,823,823,823,0
20250512,134700,11579248,823,823,823,823,0
20250512,134600,11579248,823,823,823,823,1
20250512,134500,11578425,819,819,819,819,0
20250512,134400,11578425,819,819,819,819,0
20250512,134300,11578425,819,819,819,819,0
20250512,134200,11578425,819,819,819,819,0
20250512,134100,11578425,819,819,819,819,0
20250512,134000,11578425,819,819,819,819,0
20250512,133900,11578425,819,819,819,819,0
20250512,133800,11578425,819,821,821,819,583
20250512,133700,11100597,823,823,823,823,0
20250512,133600,11100597,823,823,823,823,17
20250512,133500,11086606,823,823,823,823,0
20250512,133400,11086606,823,823,823,823,10
20250512,133300,11078376,823,823,823,823,0
20250512,133200,11078376,823,823,823,823,1
20250512,133100,11077553,821,821,821,821,0
20250512,133000,11077553,821,821,821,821,0
20250512,132900,11077553,821,821,821,821,35
20250512,132800,11048818,821,821,821,821,0
20250512,132700,11048818,821,821,821,821,0
20250512,132600,11048818,821,821,821,821,0
20250512,132500,11048818,821,822,822,821,17
20250512,132400,11034845,823,823,823,823,0
20250512,132300,11034845,823,823,823,823,0
20250512,132200,11034845,823,823,823,823,1
20250512,132100,11034022,821,821,821,821,0
20250512,132000,11034022,821,821,821,821,0
20250512,131900,11034022,821,822,822,821,2
20250512,131800,11032379,821,821,821,821,0
20250512,131700,11032379,821,821,821,821,0
20250512,131600,11032379,821,821,821,821,0
20250512,131500,11032379,821,821,821,821,0
20250512,131400,11032379,821,821,821,821,0
20250512,131300,11032379,821,822,822,821,2
20250512,131200,11030736,818,821,821,818,687
20250512,131100,10468447,823,823,823,823,0
20250512,131000,10468447,823,823,823,823,0
20250512,130900,10468447,823,823,823,823,12
20250512,130800,10458571,823,823,823,823,0
20250512,130700,10458571,823,823,823,823,0
20250512,130600,10458571,823,823,823,823,0
20250512,130500,10458571,823,823,823,823,0
20250512,130400,10458571,823,823,823,823,0
20250512,130300,10458571,823,823,823,823,0
20250512,130200,10458571,823,823,823,823,0
20250512,130100,10458571,823,823,823,823,0
20250512,130000,10458571,823,823,823,823,0
20250512,125900,10458571,823,823,823,823,0
20250512,125800,10458571,823,823,823,823,0
20250512,125700,10458571,823,823,823,823,0
20250512,125600,10458571,823,823,823,823,1
20250512,125500,10457748,819,819,819,819,0
20250512,125400,10457748,819,819,819,819,0
20250512,125300,10457748,819,819,819,819,0
20250512,125200,10457748,819,819,819,819,0
20250512,125100,10457748,819,819,819,819,0
20250512,125000,10457748,819,820,820,819,465
20250512,124900,10076597,821,821,821,821,0
20250512,124800,10076597,821,821,821,821,0
20250512,124700,10076597,821,821,821,821,0
20250512,124600,10076597,821,821,821,821,0
20250512,124500,10076597,821,821,821,821,0
20250512,124400,10076597,821,821,821,821,0
20250512,124300,10076597,821,821,821,821,0
20250512,124200,10076597,821,821,821,821,403
20250512,124100,9745734,823,823,823,823,0
20250512,124000,9745734,823,823,823,823,0
20250512,123900,9745734,823,823,823,823,0
20250512,123800,9745734,823,823,823,823,0
20250512,123700,9745734,823,823,823,823,0
20250512,123600,9745734,823,823,823,823,0
20250512,123500,9745734,823,823,823,823,0
20250512,123400,9745734,823,823,823,823,0
20250512,123300,9745734,823,823,823,823,0
20250512,123200,9745734,823,823,823,823,0
20250512,123100,9745734,823,823,823,823,12
20250512,123000,9735858,824,824,824,824,0
20250512,122900,9735858,824,824,824,824,0
20250512,122800,9735858,824,824,824,824,0
20250512,122700,9735858,824,821,824,821,130
20250512,122600,9629099,821,821,821,821,0
20250512,122500,9629099,821,821,821,821,117
20250512,122400,9533042,821,821,821,821,117
20250512,122300,9436985,821,821,821,821,0
20250512,122200,9436985,821,821,821,821,0
20250512,122100,9436985,821,821,821,821,0
20250512,122000,9436985,821,821,821,821,117
20250512,121900,9340928,820,820,820,820,0
20250512,121800,9340928,820,820,820,820,0
20250512,121700,9340928,820,820,820,820,0
20250512,121600,9340928,820,820,820,820,0
20250512,121500,9340928,820,820,820,820,0
20250512,121400,9340928,820,820,820,820,0
20250512,121300,9340928,820,820,820,820,0
20250512,121200,9340928,820,820,820,820,45
20250512,121100,9304028,824,824,824,824,0
20250512,121000,9304028,824,824,824,824,0
20250512,120900,9304028,824,824,824,824,0
20250512,120800,9304028,824,824,824,824,0
20250512,120700,9304028,824,824,824,824,0
20250512,120600,9304028,824,822,824,822,5
20250512,120500,9299911,822,822,822,822,214
20250512,120400,9124003,822,822,822,822,0
20250512,120300,9124003,822,821,822,821,48
20250512,120200,9084593,821,821,821,821,800
20250512,120100,8427793,821,821,821,821,100
20250512,120000,8345693,819,819,819,819,0
20250512,115900,8345693,819,819,819,819,0
20250512,115800,8345693,819,819,819,819,0
20250512,115700,8345693,819,819,819,819,0
20250512,115600,8345693,819,819,819,819,0
20250512,115500,8345693,819,819,819,819,0
20250512,115400,8345693,819,819,819,819,0
20250512,115300,8345693,819,819,819,819,0
20250512,115200,8345693,819,819,819,819,0
20250512,115100,8345693,819,819,819,819,0
20250512,115000,8345693,819,820,820,819,500
20250512,114900,7935758,821,821,821,821,0
20250512,114800,7935758,821,821,821,821,0
20250512,114700,7935758,821,821,821,821,0
20250512,114600,7935758,821,821,821,821,0
20250512,114500,7935758,821,821,821,821,0
20250512,114400,7935758,821,821,821,821,312
20250512,114300,7679606,821,821,821,821,0
20250512,114200,7679606,821,821,821,821,0
20250512,114100,7679606,821,821,821,821,0
20250512,114000,7679606,821,821,821,821,0
20250512,113900,7679606,821,821,821,821,0
20250512,113800,7679606,821,821,821,821,0
20250512,113700,7679606,821,821,821,821,0
20250512,113600,7679606,821,821,821,821,0
20250512,113500,7679606,821,821,821,821,0
20250512,113400,7679606,821,821,821,821,0
20250512,113300,7679606,821,821,821,821,0
20250512,113200,7679606,821,821,821,821,0
20250512,113100,7679606,821,821,821,821,0
20250512,113000,7679606,821,821,821,821,0
20250512,112900,7679606,821,821,821,821,0
20250512,112800,7679606,821,821,821,821,0
20250512,112700,7679606,821,821,821,821,0
20250512,112600,7679606,821,821,821,821,0
20250512,112500,7679606,821,821,821,821,0
20250512,112400,7679606,821,821,821,821,0
20250512,112300,7679606,821,821,821,821,0
20250512,112200,7679606,821,821,821,821,0
20250512,112100,7679606,821,821,821,821,0
20250512,112000,7679606,821,821,821,821,0
20250512,111900,7679606,821,821,821,821,0
20250512,111800,7679606,821,821,821,821,78
20250512,111700,7615568,821,821,821,821,0
20250512,111600,7615568,821,821,821,821,0
20250512,111500,7615568,821,821,821,821,0
20250512,111400,7615568,821,821,821,821,0
20250512,111300,7615568,821,821,821,821,0
20250512,111200,7615568,821,821,821,821,0
20250512,111100,7615568,821,821,821,821,0
20250512,111000,7615568,821,821,821,821,8
20250512,110900,7609000,821,821,821,821,0
20250512,110800,7609000,821,821,821,821,0
20250512,110700,7609000,821,821,821,821,0
20250512,110600,7609000,821,821,821,821,0
20250512,110500,7609000,821,821,821,821,0
20250512,110400,7609000,821,821,821,821,0
20250512,110300,7609000,821,821,821,821,0
20250512,110200,7609000,821,821,821,821,1
20250512,110100,7608179,821,821,821,821,0
20250512,110000,7608179,821,821,821,821,0
20250512,105900,7608179,821,821,821,821,0
20250512,105800,7608179,821,821,821,821,0
20250512,105700,7608179,821,821,821,821,0
20250512,105600,7608179,821,821,821,821,0
20250512,105500,7608179,821,821,821,821,0
20250512,105400,7608179,821,821,821,821,0
20250512,105300,7608179,821,820,821,820,5170
20250512,105200,3364226,820,820,820,820,0
20250512,105100,3364226,820,820,820,820,0
20250512,105000,3364226,820,820,820,820,0
20250512,104900,3364226,820,820,820,820,0
20250512,104800,3364226,820,820,820,820,0
20250512,104700,3364226,820,820,820,820,0
20250512,104600,3364226,820,820,820,820,0
20250512,104500,3364226,820,820,820,820,0
20250512,104400,3364226,820,820,820,820,0
20250512,104300,3364226,820,820,820,820,0
20250512,104200,3364226,820,820,820,820,0
20250512,104100,3364226,820,820,820,820,0
20250512,104000,3364226,820,820,820,820,0
20250512,103900,3364226,820,820,820,820,0
20250512,103800,3364226,820,820,820,820,0
20250512,103700,3364226,820,820,820,820,0
20250512,103600,3364226,820,820,820,820,0
20250512,103500,3364226,820,820,820,820,0
20250512,103400,3364226,820,820,820,820,1
20250512,103300,3363406,817,817,817,817,0
20250512,103200,3363406,817,817,817,817,0
20250512,103100,3363406,817,817,817,817,0
20250512,103000,3363406,817,817,817,817,0
20250512,102900,3363406,817,817,817,817,0
20250512,102800,3363406,817,817,817,817,0
20250512,102700,3363406,817,817,817,817,0
20250512,102600,3363406,817,817,817,817,1
20250512,102500,3362589,817,817,817,817,10
20250512,102400,3354419,817,817,817,817,0
20250512,102300,3354419,817,817,817,817,0
20250512,102200,3354419,817,817,817,817,0
20250512,102100,3354419,817,817,817,817,0
20250512,102000,3354419,817,817,817,817,0
20250512,101900,3354419,817,817,817,817,0
20250512,101800,3354419,817,817,817,817,0
20250512,101700,3354419,817,817,817,817,0
20250512,101600,3354419,817,817,817,817,0
20250512,101500,3354419,817,817,817,817,0
20250512,101400,3354419,817,817,817,817,0
20250512,101300,3354419,817,817,817,817,0
20250512,101200,3354419,817,817,817,817,0
20250512,101100,3354419,817,817,817,817,0
20250512,101000,3354419,817,817,817,817,0
20250512,100900,3354419,817,817,817,817,0
20250512,100800,3354419,817,817,817,817,0
20250512,100700,3354419,817,817,817,817,0
20250512,100600,3354419,817,817,817,817,0
20250512,100500,3354419,817,817,817,817,0
20250512,100400,3354419,817,817,817,817,0
20250512,100300,3354419,817,817,817,817,0
20250512,100200,3354419,817,817,817,817,0
20250512,100100,3354419,817,817,817,817,0
20250512,100000,3354419,817,817,817,817,0
20250512,095900,3354419,817,817,817,817,0
20250512,095800,3354419,817,817,817,817,0
20250512,095700,3354419,817,817,817,817,2
20250512,095600,3352785,821,821,821,821,2
20250512,095500,3351143,821,821,821,821,0
20250512,095400,3351143,821,821,821,821,0
20250512,095300,3351143,821,821,821,821,4
20250512,095200,3347859,821,820,821,820,11
20250512,095100,3338830,820,820,820,820,2
20250512,095000,3337190,820,820,820,820,0
20250512,094900,3337190,820,820,820,820,0
20250512,094800,3337190,820,820,820,820,0
20250512,094700,3337190,820,820,820,820,0
20250512,094600,3337190,820,820,820,820,300
20250512,094500,3091190,820,820,820,820,170
20250512,094400,2951790,822,822,822,822,0
20250512,094300,2951790,822,822,822,822,0
20250512,094200,2951790,822,822,822,822,0
20250512,094100,2951790,822,822,822,822,0
20250512,094000,2951790,822,821,822,821,2
20250512,093900,2950147,817,817,817,817,353
20250512,093800,2661746,817,817,817,817,325
20250512,093700,2396221,817,817,817,817,0
20250512,093600,2396221,817,817,817,817,126
20250512,093500,2293279,817,817,817,817,126
20250512,093400,2190337,817,817,817,817,0
20250512,093300,2190337,817,817,817,817,0
20250512,093200,2190337,817,817,817,817,117
20250512,093100,2094748,817,817,817,817,0
20250512,093000,2094748,817,817,817,817,0
20250512,092900,2094748,817,817,817,817,235
20250512,092800,1902753,816,816,816,816,0
20250512,092700,1902753,816,816,816,816,0
20250512,092600,1902753,816,816,816,816,0
20250512,092500,1902753,816,816,816,816,1
20250512,092400,1901937,816,816,816,816,99
20250512,092300,1821153,816,816,816,816,1
20250512,092200,1820337,816,816,816,816,0
20250512,092100,1820337,816,816,816,816,0
20250512,092000,1820337,816,816,816,816,0
20250512,091900,1820337,816,816,816,816,0
20250512,091800,1820337,816,816,816,816,0
20250512,091700,1820337,816,816,816,816,0
20250512,091600,1820337,816,815,816,815,2
20250512,091500,1818706,821,821,821,821,2
20250512,091400,1817064,821,821,821,821,1
20250512,091300,1816243,814,814,814,814,0
20250512,091200,1816243,814,814,814,814,0
20250512,091100,1816243,814,812,814,812,1698
20250512,091000,436639,812,812,812,812,2
20250512,090900,435015,812,812,812,812,0
20250512,090800,435015,812,812,812,812,51
20250512,090700,393603,816,816,816,816,0
20250512,090600,393603,816,816,816,816,0
20250512,090500,393603,816,816,816,816,0
20250512,090400,393603,816,816,816,816,122
20250512,090300,294051,816,817,817,816,229
20250512,090200,107036,821,821,821,821,1
20250512,090100,106215,822,822,822,822,0
20250512,090000,106215,822,817,822,817,130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 194400 32366048 840 840 840 840 61
3 20250512 194300 32366048 840 840 840 840 0
4 20250512 194200 32366048 840 840 840 840 0
5 20250512 194100 32366048 840 840 840 840 0
6 20250512 194000 32366048 840 840 840 840 0
7 20250512 193900 32366048 840 840 840 840 0
8 20250512 193800 32366048 840 840 840 840 0
9 20250512 193700 32366048 840 840 840 840 0
10 20250512 193600 32366048 840 840 840 840 0
11 20250512 193500 32366048 840 840 840 840 0
12 20250512 193400 32366048 840 840 840 840 0
13 20250512 193300 32366048 840 840 840 840 0
14 20250512 193200 32366048 840 840 840 840 0
15 20250512 193100 32366048 840 840 840 840 0
16 20250512 193000 32366048 840 840 840 840 0
17 20250512 192900 32366048 840 840 840 840 0
18 20250512 192800 32366048 840 840 840 840 0
19 20250512 192700 32366048 840 840 840 840 0
20 20250512 192600 32366048 840 840 840 840 0
21 20250512 192500 32366048 840 840 840 840 0
22 20250512 192400 32366048 840 840 840 840 0
23 20250512 192300 32366048 840 840 840 840 0
24 20250512 192200 32366048 840 840 840 840 0
25 20250512 192100 32366048 840 840 840 840 0
26 20250512 192000 32366048 840 840 840 840 0
27 20250512 191900 32366048 840 840 840 840 0
28 20250512 191800 32366048 840 840 840 840 0
29 20250512 191700 32366048 840 840 840 840 0
30 20250512 191600 32366048 840 840 840 840 0
31 20250512 191500 32366048 840 840 840 840 0
32 20250512 191400 32366048 840 840 840 840 61
33 20250512 191300 32366048 840 840 840 840 0
34 20250512 191200 32366048 840 840 840 840 0
35 20250512 191100 32366048 840 840 840 840 0
36 20250512 191000 32366048 840 840 840 840 0
37 20250512 190900 32366048 840 840 840 840 0
38 20250512 190800 32366048 840 840 840 840 0
39 20250512 190700 32366048 840 840 840 840 0
40 20250512 190600 32366048 840 840 840 840 0
41 20250512 190500 32366048 840 840 840 840 0
42 20250512 190400 32366048 840 840 840 840 0
43 20250512 190300 32366048 840 840 840 840 0
44 20250512 190200 32366048 840 840 840 840 0
45 20250512 190100 32366048 840 840 840 840 0
46 20250512 190000 32366048 840 840 840 840 0
47 20250512 185900 32366048 840 840 840 840 0
48 20250512 185800 32366048 840 840 840 840 0
49 20250512 185700 32366048 840 840 840 840 0
50 20250512 185600 32366048 840 840 840 840 0
51 20250512 185500 32366048 840 840 840 840 0
52 20250512 185400 32366048 840 840 840 840 0
53 20250512 185300 32366048 840 840 840 840 0
54 20250512 185200 32366048 840 840 840 840 0
55 20250512 185100 32366048 840 840 840 840 0
56 20250512 185000 32366048 840 840 840 840 0
57 20250512 184900 32366048 840 840 840 840 0
58 20250512 184800 32366048 840 840 840 840 0
59 20250512 184700 32366048 840 840 840 840 0
60 20250512 184600 32366048 840 840 840 840 0
61 20250512 184500 32366048 840 840 840 840 0
62 20250512 184400 32366048 840 840 840 840 61
63 20250512 184300 32366048 840 840 840 840 0
64 20250512 184200 32366048 840 840 840 840 0
65 20250512 184100 32366048 840 840 840 840 0
66 20250512 184000 32366048 840 840 840 840 0
67 20250512 183900 32366048 840 840 840 840 0
68 20250512 183800 32366048 840 840 840 840 0
69 20250512 183700 32366048 840 840 840 840 0
70 20250512 183600 32366048 840 840 840 840 0
71 20250512 183500 32366048 840 840 840 840 0
72 20250512 183400 32366048 840 840 840 840 0
73 20250512 183300 32366048 840 840 840 840 0
74 20250512 183200 32366048 840 840 840 840 0
75 20250512 183100 32366048 840 840 840 840 0
76 20250512 183000 32366048 840 840 840 840 0
77 20250512 182900 32366048 840 840 840 840 0
78 20250512 182800 32366048 840 840 840 840 0
79 20250512 182700 32366048 840 840 840 840 0
80 20250512 182600 32366048 840 840 840 840 0
81 20250512 182500 32366048 840 840 840 840 0
82 20250512 182400 32366048 840 840 840 840 0
83 20250512 182300 32366048 840 840 840 840 0
84 20250512 182200 32366048 840 840 840 840 0
85 20250512 182100 32366048 840 840 840 840 0
86 20250512 182000 32366048 840 840 840 840 0
87 20250512 181900 32366048 840 840 840 840 0
88 20250512 181800 32366048 840 840 840 840 0
89 20250512 181700 32366048 840 840 840 840 0
90 20250512 181600 32366048 840 840 840 840 0
91 20250512 181500 32366048 840 840 840 840 0
92 20250512 181400 32366048 840 840 840 840 61
93 20250512 181300 32366048 840 840 840 840 0
94 20250512 181200 32366048 840 840 840 840 0
95 20250512 181100 32366048 840 840 840 840 0
96 20250512 181000 32366048 840 840 840 840 0
97 20250512 180900 32366048 840 840 840 840 0
98 20250512 180800 32366048 840 840 840 840 0
99 20250512 180700 32366048 840 840 840 840 0
100 20250512 180600 32366048 840 840 840 840 0
101 20250512 180500 32366048 840 840 840 840 0
102 20250512 180400 32366048 840 840 840 840 0
103 20250512 180300 32366048 840 840 840 840 0
104 20250512 180200 32366048 840 840 840 840 0
105 20250512 180100 32366048 840 840 840 840 0
106 20250512 180000 32366048 840 840 840 840 0
107 20250512 175900 32366048 840 840 840 840 0
108 20250512 175800 32366048 840 840 840 840 0
109 20250512 175700 32366048 840 840 840 840 0
110 20250512 175600 32366048 840 840 840 840 0
111 20250512 175500 32366048 840 840 840 840 0
112 20250512 175400 32366048 840 840 840 840 0
113 20250512 175300 32366048 840 840 840 840 0
114 20250512 175200 32366048 840 840 840 840 0
115 20250512 175100 32366048 840 840 840 840 0
116 20250512 175000 32366048 840 840 840 840 0
117 20250512 174900 32366048 840 840 840 840 0
118 20250512 174800 32366048 840 840 840 840 0
119 20250512 174700 32366048 840 840 840 840 0
120 20250512 174600 32366048 840 840 840 840 0
121 20250512 174500 32366048 840 840 840 840 0
122 20250512 174400 32366048 840 840 840 840 61
123 20250512 174300 32366048 840 840 840 840 0
124 20250512 174200 32366048 840 840 840 840 0
125 20250512 174100 32366048 840 840 840 840 0
126 20250512 174000 32366048 840 840 840 840 0
127 20250512 173900 32366048 840 840 840 840 0
128 20250512 173800 32366048 840 840 840 840 0
129 20250512 173700 32366048 840 840 840 840 0
130 20250512 173600 32366048 840 840 840 840 0
131 20250512 173500 32366048 840 840 840 840 0
132 20250512 173400 32366048 840 840 840 840 0
133 20250512 173300 32366048 840 840 840 840 0
134 20250512 173200 32366048 840 840 840 840 0
135 20250512 173100 32366048 840 840 840 840 0
136 20250512 173000 32366048 840 840 840 840 0
137 20250512 172900 32366048 840 840 840 840 0
138 20250512 172800 32366048 840 840 840 840 0
139 20250512 172700 32366048 840 840 840 840 0
140 20250512 172600 32366048 840 840 840 840 0
141 20250512 172500 32366048 840 840 840 840 0
142 20250512 172400 32366048 840 840 840 840 0
143 20250512 172300 32366048 840 840 840 840 0
144 20250512 172200 32366048 840 840 840 840 0
145 20250512 172100 32366048 840 840 840 840 0
146 20250512 172000 32366048 840 840 840 840 0
147 20250512 171900 32366048 840 840 840 840 0
148 20250512 171800 32366048 840 840 840 840 0
149 20250512 171700 32366048 840 840 840 840 0
150 20250512 171600 32366048 840 840 840 840 0
151 20250512 171500 32366048 840 840 840 840 0
152 20250512 171400 32366048 840 840 840 840 61
153 20250512 171300 32366048 840 840 840 840 0
154 20250512 171200 32366048 840 840 840 840 0
155 20250512 171100 32366048 840 840 840 840 0
156 20250512 171000 32366048 840 840 840 840 0
157 20250512 170900 32366048 840 840 840 840 0
158 20250512 170800 32366048 840 840 840 840 0
159 20250512 170700 32366048 840 840 840 840 0
160 20250512 170600 32366048 840 840 840 840 0
161 20250512 170500 32366048 840 840 840 840 0
162 20250512 170400 32366048 840 840 840 840 0
163 20250512 170300 32366048 840 840 840 840 0
164 20250512 170200 32366048 840 840 840 840 0
165 20250512 170100 32366048 840 840 840 840 0
166 20250512 170000 32366048 840 840 840 840 0
167 20250512 165900 32366048 840 840 840 840 0
168 20250512 165800 32366048 840 840 840 840 0
169 20250512 165700 32366048 840 840 840 840 0
170 20250512 165600 32366048 840 840 840 840 0
171 20250512 165500 32366048 840 840 840 840 0
172 20250512 165400 32366048 840 840 840 840 0
173 20250512 165300 32366048 840 840 840 840 0
174 20250512 165200 32366048 840 840 840 840 0
175 20250512 165100 32366048 840 840 840 840 0
176 20250512 165000 32366048 840 840 840 840 0
177 20250512 164900 32366048 840 840 840 840 0
178 20250512 164800 32366048 840 840 840 840 0
179 20250512 164700 32366048 840 840 840 840 0
180 20250512 164600 32366048 840 840 840 840 0
181 20250512 164500 32366048 840 840 840 840 0
182 20250512 164400 32366048 840 840 840 840 61
183 20250512 164300 32366048 840 840 840 840 0
184 20250512 164200 32366048 840 840 840 840 0
185 20250512 164100 32366048 840 840 840 840 0
186 20250512 164000 32366048 840 840 840 840 0
187 20250512 163900 32366048 840 840 840 840 0
188 20250512 163800 32366048 840 840 840 840 0
189 20250512 163700 32366048 840 840 840 840 0
190 20250512 163600 32366048 840 840 840 840 0
191 20250512 163500 32366048 840 840 840 840 0
192 20250512 163400 32366048 840 840 840 840 0
193 20250512 163300 32366048 840 840 840 840 0
194 20250512 163200 32366048 840 840 840 840 0
195 20250512 163100 32366048 840 840 840 840 0
196 20250512 163000 32366048 840 840 840 840 0
197 20250512 162900 32366048 840 840 840 840 0
198 20250512 162800 32366048 840 840 840 840 0
199 20250512 162700 32366048 840 840 840 840 0
200 20250512 162600 32366048 840 840 840 840 0
201 20250512 162500 32366048 840 840 840 840 0
202 20250512 162400 32366048 840 840 840 840 0
203 20250512 162300 32366048 840 840 840 840 0
204 20250512 162200 32366048 840 840 840 840 0
205 20250512 162100 32366048 840 840 840 840 0
206 20250512 162000 32366048 840 840 840 840 0
207 20250512 161900 32366048 840 840 840 840 0
208 20250512 161800 32366048 840 840 840 840 0
209 20250512 161700 32366048 840 840 840 840 0
210 20250512 161600 32366048 840 840 840 840 0
211 20250512 161500 32366048 840 840 840 840 0
212 20250512 161400 32366048 840 840 840 840 61
213 20250512 161300 32366048 840 840 840 840 0
214 20250512 161200 32366048 840 840 840 840 0
215 20250512 161100 32366048 840 840 840 840 0
216 20250512 161000 32366048 840 840 840 840 0
217 20250512 160900 32366048 840 840 840 840 0
218 20250512 160800 32366048 840 840 840 840 0
219 20250512 160700 32366048 840 840 840 840 0
220 20250512 160600 32366048 840 840 840 840 0
221 20250512 160500 32366048 840 840 840 840 0
222 20250512 160400 32366048 840 840 840 840 0
223 20250512 160300 32366048 840 840 840 840 0
224 20250512 160200 32366048 840 840 840 840 0
225 20250512 160100 32366048 840 840 840 840 0
226 20250512 160000 32366048 840 840 840 840 0
227 20250512 155900 32366048 840 840 840 840 0
228 20250512 155800 32366048 840 840 840 840 0
229 20250512 155700 32366048 840 840 840 840 0
230 20250512 155600 32366048 840 840 840 840 0
231 20250512 155500 32366048 840 840 840 840 0
232 20250512 155400 32366048 840 840 840 840 0
233 20250512 155300 32366048 840 840 840 840 0
234 20250512 155200 32366048 840 840 840 840 0
235 20250512 155100 32366048 840 840 840 840 0
236 20250512 155000 32366048 840 840 840 840 0
237 20250512 154900 32366048 840 840 840 840 0
238 20250512 154800 32366048 840 840 840 840 0
239 20250512 154700 32366048 840 840 840 840 0
240 20250512 154600 32366048 840 840 840 840 0
241 20250512 154500 32366048 840 840 840 840 0
242 20250512 154400 32366048 840 840 840 840 61
243 20250512 154300 32366048 840 840 840 840 0
244 20250512 154200 32366048 840 840 840 840 0
245 20250512 154100 32366048 840 840 840 840 0
246 20250512 154000 32366048 840 840 840 840 0
247 20250512 153900 32366048 840 840 840 840 0
248 20250512 153800 32366048 840 840 840 840 0
249 20250512 153700 32366048 840 840 840 840 0
250 20250512 153600 32366048 840 840 840 840 0
251 20250512 153500 32366048 840 840 840 840 0
252 20250512 153400 32366048 840 840 840 840 0
253 20250512 153300 32366048 840 840 840 840 0
254 20250512 153200 32366048 840 840 840 840 0
255 20250512 153100 32366048 840 840 840 840 0
256 20250512 153000 32366048 840 840 840 840 61
257 20250512 152900 32314808 847 847 847 847 0
258 20250512 152800 32314808 847 847 847 847 0
259 20250512 152700 32314808 847 847 847 847 0
260 20250512 152600 32314808 847 847 847 847 0
261 20250512 152500 32314808 847 847 847 847 0
262 20250512 152400 32314808 847 847 847 847 0
263 20250512 152300 32314808 847 847 847 847 0
264 20250512 152200 32314808 847 847 847 847 0
265 20250512 152100 32314808 847 847 847 847 0
266 20250512 152000 32314808 847 847 847 847 0
267 20250512 151900 32314808 847 836 848 835 7000
268 20250512 151800 26417836 837 823 837 823 696
269 20250512 151700 25844113 820 820 820 820 3
270 20250512 151600 25841653 825 823 837 823 4293
271 20250512 151500 22294727 823 820 823 820 51
272 20250512 151400 22252904 823 823 823 820 445
273 20250512 151300 21887992 820 820 823 820 442
274 20250512 151200 21525549 820 820 820 820 314
275 20250512 151100 21268069 823 820 823 820 647
276 20250512 151000 20736029 823 820 823 820 295
277 20250512 150900 20494126 820 820 820 820 147
278 20250512 150800 20373586 820 820 820 820 704
279 20250512 150700 19796306 820 823 823 820 149
280 20250512 150600 19674123 821 821 821 821 478
281 20250512 150500 19281685 823 823 823 823 27
282 20250512 150400 19259464 823 823 823 823 0
283 20250512 150300 19259464 823 823 823 823 0
284 20250512 150200 19259464 823 823 823 823 0
285 20250512 150100 19259464 823 823 823 823 1
286 20250512 150000 19258641 817 822 822 817 5281
287 20250512 145900 14940802 823 823 823 823 1
288 20250512 145800 14939979 822 822 822 822 0
289 20250512 145700 14939979 822 822 822 822 5
290 20250512 145600 14935869 821 821 821 821 0
291 20250512 145500 14935869 821 821 821 821 0
292 20250512 145400 14935869 821 821 821 821 0
293 20250512 145300 14935869 821 821 821 821 0
294 20250512 145200 14935869 821 821 821 821 0
295 20250512 145100 14935869 821 821 821 821 0
296 20250512 145000 14935869 821 821 821 821 0
297 20250512 144900 14935869 821 821 821 821 0
298 20250512 144800 14935869 821 821 821 821 0
299 20250512 144700 14935869 821 823 823 821 516
300 20250512 144600 14512200 823 823 823 823 0
301 20250512 144500 14512200 823 823 823 823 0
302 20250512 144400 14512200 823 823 823 823 0
303 20250512 144300 14512200 823 823 823 823 0
304 20250512 144200 14512200 823 823 823 823 0
305 20250512 144100 14512200 823 823 823 823 0
306 20250512 144000 14512200 823 823 823 823 0
307 20250512 143900 14512200 823 823 823 823 0
308 20250512 143800 14512200 823 823 823 823 0
309 20250512 143700 14512200 823 823 823 823 0
310 20250512 143600 14512200 823 823 823 823 1
311 20250512 143500 14511377 822 822 822 822 0
312 20250512 143400 14511377 822 822 822 822 0
313 20250512 143300 14511377 822 822 822 822 0
314 20250512 143200 14511377 822 822 822 822 10
315 20250512 143100 14503157 823 823 823 823 0
316 20250512 143000 14503157 823 823 823 823 0
317 20250512 142900 14503157 823 823 823 823 0
318 20250512 142800 14503157 823 823 823 823 0
319 20250512 142700 14503157 823 823 823 823 0
320 20250512 142600 14503157 823 823 823 823 0
321 20250512 142500 14503157 823 823 823 823 0
322 20250512 142400 14503157 823 823 823 823 0
323 20250512 142300 14503157 823 823 823 823 0
324 20250512 142200 14503157 823 823 823 823 0
325 20250512 142100 14503157 823 823 823 823 0
326 20250512 142000 14503157 823 823 823 823 0
327 20250512 141900 14503157 823 823 823 823 0
328 20250512 141800 14503157 823 823 823 823 0
329 20250512 141700 14503157 823 823 823 823 0
330 20250512 141600 14503157 823 823 823 823 0
331 20250512 141500 14503157 823 823 823 823 0
332 20250512 141400 14503157 823 823 823 823 0
333 20250512 141300 14503157 823 823 823 823 0
334 20250512 141200 14503157 823 823 823 823 0
335 20250512 141100 14503157 823 823 823 823 26
336 20250512 141000 14481759 823 823 823 823 0
337 20250512 140900 14481759 823 823 823 823 0
338 20250512 140800 14481759 823 823 823 823 0
339 20250512 140700 14481759 823 823 823 823 0
340 20250512 140600 14481759 823 820 823 820 2001
341 20250512 140500 12840936 820 821 821 820 1537
342 20250512 140400 11579248 823 823 823 823 0
343 20250512 140300 11579248 823 823 823 823 0
344 20250512 140200 11579248 823 823 823 823 0
345 20250512 140100 11579248 823 823 823 823 0
346 20250512 140000 11579248 823 823 823 823 0
347 20250512 135900 11579248 823 823 823 823 0
348 20250512 135800 11579248 823 823 823 823 0
349 20250512 135700 11579248 823 823 823 823 0
350 20250512 135600 11579248 823 823 823 823 0
351 20250512 135500 11579248 823 823 823 823 0
352 20250512 135400 11579248 823 823 823 823 0
353 20250512 135300 11579248 823 823 823 823 0
354 20250512 135200 11579248 823 823 823 823 0
355 20250512 135100 11579248 823 823 823 823 0
356 20250512 135000 11579248 823 823 823 823 0
357 20250512 134900 11579248 823 823 823 823 0
358 20250512 134800 11579248 823 823 823 823 0
359 20250512 134700 11579248 823 823 823 823 0
360 20250512 134600 11579248 823 823 823 823 1
361 20250512 134500 11578425 819 819 819 819 0
362 20250512 134400 11578425 819 819 819 819 0
363 20250512 134300 11578425 819 819 819 819 0
364 20250512 134200 11578425 819 819 819 819 0
365 20250512 134100 11578425 819 819 819 819 0
366 20250512 134000 11578425 819 819 819 819 0
367 20250512 133900 11578425 819 819 819 819 0
368 20250512 133800 11578425 819 821 821 819 583
369 20250512 133700 11100597 823 823 823 823 0
370 20250512 133600 11100597 823 823 823 823 17
371 20250512 133500 11086606 823 823 823 823 0
372 20250512 133400 11086606 823 823 823 823 10
373 20250512 133300 11078376 823 823 823 823 0
374 20250512 133200 11078376 823 823 823 823 1
375 20250512 133100 11077553 821 821 821 821 0
376 20250512 133000 11077553 821 821 821 821 0
377 20250512 132900 11077553 821 821 821 821 35
378 20250512 132800 11048818 821 821 821 821 0
379 20250512 132700 11048818 821 821 821 821 0
380 20250512 132600 11048818 821 821 821 821 0
381 20250512 132500 11048818 821 822 822 821 17
382 20250512 132400 11034845 823 823 823 823 0
383 20250512 132300 11034845 823 823 823 823 0
384 20250512 132200 11034845 823 823 823 823 1
385 20250512 132100 11034022 821 821 821 821 0
386 20250512 132000 11034022 821 821 821 821 0
387 20250512 131900 11034022 821 822 822 821 2
388 20250512 131800 11032379 821 821 821 821 0
389 20250512 131700 11032379 821 821 821 821 0
390 20250512 131600 11032379 821 821 821 821 0
391 20250512 131500 11032379 821 821 821 821 0
392 20250512 131400 11032379 821 821 821 821 0
393 20250512 131300 11032379 821 822 822 821 2
394 20250512 131200 11030736 818 821 821 818 687
395 20250512 131100 10468447 823 823 823 823 0
396 20250512 131000 10468447 823 823 823 823 0
397 20250512 130900 10468447 823 823 823 823 12
398 20250512 130800 10458571 823 823 823 823 0
399 20250512 130700 10458571 823 823 823 823 0
400 20250512 130600 10458571 823 823 823 823 0
401 20250512 130500 10458571 823 823 823 823 0
402 20250512 130400 10458571 823 823 823 823 0
403 20250512 130300 10458571 823 823 823 823 0
404 20250512 130200 10458571 823 823 823 823 0
405 20250512 130100 10458571 823 823 823 823 0
406 20250512 130000 10458571 823 823 823 823 0
407 20250512 125900 10458571 823 823 823 823 0
408 20250512 125800 10458571 823 823 823 823 0
409 20250512 125700 10458571 823 823 823 823 0
410 20250512 125600 10458571 823 823 823 823 1
411 20250512 125500 10457748 819 819 819 819 0
412 20250512 125400 10457748 819 819 819 819 0
413 20250512 125300 10457748 819 819 819 819 0
414 20250512 125200 10457748 819 819 819 819 0
415 20250512 125100 10457748 819 819 819 819 0
416 20250512 125000 10457748 819 820 820 819 465
417 20250512 124900 10076597 821 821 821 821 0
418 20250512 124800 10076597 821 821 821 821 0
419 20250512 124700 10076597 821 821 821 821 0
420 20250512 124600 10076597 821 821 821 821 0
421 20250512 124500 10076597 821 821 821 821 0
422 20250512 124400 10076597 821 821 821 821 0
423 20250512 124300 10076597 821 821 821 821 0
424 20250512 124200 10076597 821 821 821 821 403
425 20250512 124100 9745734 823 823 823 823 0
426 20250512 124000 9745734 823 823 823 823 0
427 20250512 123900 9745734 823 823 823 823 0
428 20250512 123800 9745734 823 823 823 823 0
429 20250512 123700 9745734 823 823 823 823 0
430 20250512 123600 9745734 823 823 823 823 0
431 20250512 123500 9745734 823 823 823 823 0
432 20250512 123400 9745734 823 823 823 823 0
433 20250512 123300 9745734 823 823 823 823 0
434 20250512 123200 9745734 823 823 823 823 0
435 20250512 123100 9745734 823 823 823 823 12
436 20250512 123000 9735858 824 824 824 824 0
437 20250512 122900 9735858 824 824 824 824 0
438 20250512 122800 9735858 824 824 824 824 0
439 20250512 122700 9735858 824 821 824 821 130
440 20250512 122600 9629099 821 821 821 821 0
441 20250512 122500 9629099 821 821 821 821 117
442 20250512 122400 9533042 821 821 821 821 117
443 20250512 122300 9436985 821 821 821 821 0
444 20250512 122200 9436985 821 821 821 821 0
445 20250512 122100 9436985 821 821 821 821 0
446 20250512 122000 9436985 821 821 821 821 117
447 20250512 121900 9340928 820 820 820 820 0
448 20250512 121800 9340928 820 820 820 820 0
449 20250512 121700 9340928 820 820 820 820 0
450 20250512 121600 9340928 820 820 820 820 0
451 20250512 121500 9340928 820 820 820 820 0
452 20250512 121400 9340928 820 820 820 820 0
453 20250512 121300 9340928 820 820 820 820 0
454 20250512 121200 9340928 820 820 820 820 45
455 20250512 121100 9304028 824 824 824 824 0
456 20250512 121000 9304028 824 824 824 824 0
457 20250512 120900 9304028 824 824 824 824 0
458 20250512 120800 9304028 824 824 824 824 0
459 20250512 120700 9304028 824 824 824 824 0
460 20250512 120600 9304028 824 822 824 822 5
461 20250512 120500 9299911 822 822 822 822 214
462 20250512 120400 9124003 822 822 822 822 0
463 20250512 120300 9124003 822 821 822 821 48
464 20250512 120200 9084593 821 821 821 821 800
465 20250512 120100 8427793 821 821 821 821 100
466 20250512 120000 8345693 819 819 819 819 0
467 20250512 115900 8345693 819 819 819 819 0
468 20250512 115800 8345693 819 819 819 819 0
469 20250512 115700 8345693 819 819 819 819 0
470 20250512 115600 8345693 819 819 819 819 0
471 20250512 115500 8345693 819 819 819 819 0
472 20250512 115400 8345693 819 819 819 819 0
473 20250512 115300 8345693 819 819 819 819 0
474 20250512 115200 8345693 819 819 819 819 0
475 20250512 115100 8345693 819 819 819 819 0
476 20250512 115000 8345693 819 820 820 819 500
477 20250512 114900 7935758 821 821 821 821 0
478 20250512 114800 7935758 821 821 821 821 0
479 20250512 114700 7935758 821 821 821 821 0
480 20250512 114600 7935758 821 821 821 821 0
481 20250512 114500 7935758 821 821 821 821 0
482 20250512 114400 7935758 821 821 821 821 312
483 20250512 114300 7679606 821 821 821 821 0
484 20250512 114200 7679606 821 821 821 821 0
485 20250512 114100 7679606 821 821 821 821 0
486 20250512 114000 7679606 821 821 821 821 0
487 20250512 113900 7679606 821 821 821 821 0
488 20250512 113800 7679606 821 821 821 821 0
489 20250512 113700 7679606 821 821 821 821 0
490 20250512 113600 7679606 821 821 821 821 0
491 20250512 113500 7679606 821 821 821 821 0
492 20250512 113400 7679606 821 821 821 821 0
493 20250512 113300 7679606 821 821 821 821 0
494 20250512 113200 7679606 821 821 821 821 0
495 20250512 113100 7679606 821 821 821 821 0
496 20250512 113000 7679606 821 821 821 821 0
497 20250512 112900 7679606 821 821 821 821 0
498 20250512 112800 7679606 821 821 821 821 0
499 20250512 112700 7679606 821 821 821 821 0
500 20250512 112600 7679606 821 821 821 821 0
501 20250512 112500 7679606 821 821 821 821 0
502 20250512 112400 7679606 821 821 821 821 0
503 20250512 112300 7679606 821 821 821 821 0
504 20250512 112200 7679606 821 821 821 821 0
505 20250512 112100 7679606 821 821 821 821 0
506 20250512 112000 7679606 821 821 821 821 0
507 20250512 111900 7679606 821 821 821 821 0
508 20250512 111800 7679606 821 821 821 821 78
509 20250512 111700 7615568 821 821 821 821 0
510 20250512 111600 7615568 821 821 821 821 0
511 20250512 111500 7615568 821 821 821 821 0
512 20250512 111400 7615568 821 821 821 821 0
513 20250512 111300 7615568 821 821 821 821 0
514 20250512 111200 7615568 821 821 821 821 0
515 20250512 111100 7615568 821 821 821 821 0
516 20250512 111000 7615568 821 821 821 821 8
517 20250512 110900 7609000 821 821 821 821 0
518 20250512 110800 7609000 821 821 821 821 0
519 20250512 110700 7609000 821 821 821 821 0
520 20250512 110600 7609000 821 821 821 821 0
521 20250512 110500 7609000 821 821 821 821 0
522 20250512 110400 7609000 821 821 821 821 0
523 20250512 110300 7609000 821 821 821 821 0
524 20250512 110200 7609000 821 821 821 821 1
525 20250512 110100 7608179 821 821 821 821 0
526 20250512 110000 7608179 821 821 821 821 0
527 20250512 105900 7608179 821 821 821 821 0
528 20250512 105800 7608179 821 821 821 821 0
529 20250512 105700 7608179 821 821 821 821 0
530 20250512 105600 7608179 821 821 821 821 0
531 20250512 105500 7608179 821 821 821 821 0
532 20250512 105400 7608179 821 821 821 821 0
533 20250512 105300 7608179 821 820 821 820 5170
534 20250512 105200 3364226 820 820 820 820 0
535 20250512 105100 3364226 820 820 820 820 0
536 20250512 105000 3364226 820 820 820 820 0
537 20250512 104900 3364226 820 820 820 820 0
538 20250512 104800 3364226 820 820 820 820 0
539 20250512 104700 3364226 820 820 820 820 0
540 20250512 104600 3364226 820 820 820 820 0
541 20250512 104500 3364226 820 820 820 820 0
542 20250512 104400 3364226 820 820 820 820 0
543 20250512 104300 3364226 820 820 820 820 0
544 20250512 104200 3364226 820 820 820 820 0
545 20250512 104100 3364226 820 820 820 820 0
546 20250512 104000 3364226 820 820 820 820 0
547 20250512 103900 3364226 820 820 820 820 0
548 20250512 103800 3364226 820 820 820 820 0
549 20250512 103700 3364226 820 820 820 820 0
550 20250512 103600 3364226 820 820 820 820 0
551 20250512 103500 3364226 820 820 820 820 0
552 20250512 103400 3364226 820 820 820 820 1
553 20250512 103300 3363406 817 817 817 817 0
554 20250512 103200 3363406 817 817 817 817 0
555 20250512 103100 3363406 817 817 817 817 0
556 20250512 103000 3363406 817 817 817 817 0
557 20250512 102900 3363406 817 817 817 817 0
558 20250512 102800 3363406 817 817 817 817 0
559 20250512 102700 3363406 817 817 817 817 0
560 20250512 102600 3363406 817 817 817 817 1
561 20250512 102500 3362589 817 817 817 817 10
562 20250512 102400 3354419 817 817 817 817 0
563 20250512 102300 3354419 817 817 817 817 0
564 20250512 102200 3354419 817 817 817 817 0
565 20250512 102100 3354419 817 817 817 817 0
566 20250512 102000 3354419 817 817 817 817 0
567 20250512 101900 3354419 817 817 817 817 0
568 20250512 101800 3354419 817 817 817 817 0
569 20250512 101700 3354419 817 817 817 817 0
570 20250512 101600 3354419 817 817 817 817 0
571 20250512 101500 3354419 817 817 817 817 0
572 20250512 101400 3354419 817 817 817 817 0
573 20250512 101300 3354419 817 817 817 817 0
574 20250512 101200 3354419 817 817 817 817 0
575 20250512 101100 3354419 817 817 817 817 0
576 20250512 101000 3354419 817 817 817 817 0
577 20250512 100900 3354419 817 817 817 817 0
578 20250512 100800 3354419 817 817 817 817 0
579 20250512 100700 3354419 817 817 817 817 0
580 20250512 100600 3354419 817 817 817 817 0
581 20250512 100500 3354419 817 817 817 817 0
582 20250512 100400 3354419 817 817 817 817 0
583 20250512 100300 3354419 817 817 817 817 0
584 20250512 100200 3354419 817 817 817 817 0
585 20250512 100100 3354419 817 817 817 817 0
586 20250512 100000 3354419 817 817 817 817 0
587 20250512 095900 3354419 817 817 817 817 0
588 20250512 095800 3354419 817 817 817 817 0
589 20250512 095700 3354419 817 817 817 817 2
590 20250512 095600 3352785 821 821 821 821 2
591 20250512 095500 3351143 821 821 821 821 0
592 20250512 095400 3351143 821 821 821 821 0
593 20250512 095300 3351143 821 821 821 821 4
594 20250512 095200 3347859 821 820 821 820 11
595 20250512 095100 3338830 820 820 820 820 2
596 20250512 095000 3337190 820 820 820 820 0
597 20250512 094900 3337190 820 820 820 820 0
598 20250512 094800 3337190 820 820 820 820 0
599 20250512 094700 3337190 820 820 820 820 0
600 20250512 094600 3337190 820 820 820 820 300
601 20250512 094500 3091190 820 820 820 820 170
602 20250512 094400 2951790 822 822 822 822 0
603 20250512 094300 2951790 822 822 822 822 0
604 20250512 094200 2951790 822 822 822 822 0
605 20250512 094100 2951790 822 822 822 822 0
606 20250512 094000 2951790 822 821 822 821 2
607 20250512 093900 2950147 817 817 817 817 353
608 20250512 093800 2661746 817 817 817 817 325
609 20250512 093700 2396221 817 817 817 817 0
610 20250512 093600 2396221 817 817 817 817 126
611 20250512 093500 2293279 817 817 817 817 126
612 20250512 093400 2190337 817 817 817 817 0
613 20250512 093300 2190337 817 817 817 817 0
614 20250512 093200 2190337 817 817 817 817 117
615 20250512 093100 2094748 817 817 817 817 0
616 20250512 093000 2094748 817 817 817 817 0
617 20250512 092900 2094748 817 817 817 817 235
618 20250512 092800 1902753 816 816 816 816 0
619 20250512 092700 1902753 816 816 816 816 0
620 20250512 092600 1902753 816 816 816 816 0
621 20250512 092500 1902753 816 816 816 816 1
622 20250512 092400 1901937 816 816 816 816 99
623 20250512 092300 1821153 816 816 816 816 1
624 20250512 092200 1820337 816 816 816 816 0
625 20250512 092100 1820337 816 816 816 816 0
626 20250512 092000 1820337 816 816 816 816 0
627 20250512 091900 1820337 816 816 816 816 0
628 20250512 091800 1820337 816 816 816 816 0
629 20250512 091700 1820337 816 816 816 816 0
630 20250512 091600 1820337 816 815 816 815 2
631 20250512 091500 1818706 821 821 821 821 2
632 20250512 091400 1817064 821 821 821 821 1
633 20250512 091300 1816243 814 814 814 814 0
634 20250512 091200 1816243 814 814 814 814 0
635 20250512 091100 1816243 814 812 814 812 1698
636 20250512 091000 436639 812 812 812 812 2
637 20250512 090900 435015 812 812 812 812 0
638 20250512 090800 435015 812 812 812 812 51
639 20250512 090700 393603 816 816 816 816 0
640 20250512 090600 393603 816 816 816 816 0
641 20250512 090500 393603 816 816 816 816 0
642 20250512 090400 393603 816 816 816 816 122
643 20250512 090300 294051 816 817 817 816 229
644 20250512 090200 107036 821 821 821 821 1
645 20250512 090100 106215 822 822 822 822 0
646 20250512 090000 106215 822 817 822 817 130