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

691
225590/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,202900,26030882,870,870,870,870,689
20250512,202800,26030882,870,870,870,870,0
20250512,202700,26030882,870,870,870,870,0
20250512,202600,26030882,870,870,870,870,0
20250512,202500,26030882,870,870,870,870,0
20250512,202400,26030882,870,870,870,870,0
20250512,202300,26030882,870,870,870,870,0
20250512,202200,26030882,870,870,870,870,0
20250512,202100,26030882,870,870,870,870,0
20250512,202000,26030882,870,870,870,870,0
20250512,201900,26030882,870,870,870,870,0
20250512,201800,26030882,870,870,870,870,0
20250512,201700,26030882,870,870,870,870,0
20250512,201600,26030882,870,870,870,870,0
20250512,201500,26030882,870,870,870,870,0
20250512,201400,26030882,870,870,870,870,0
20250512,201300,26030882,870,870,870,870,0
20250512,201200,26030882,870,870,870,870,0
20250512,201100,26030882,870,870,870,870,0
20250512,201000,26030882,870,870,870,870,0
20250512,200900,26030882,870,870,870,870,0
20250512,200800,26030882,870,870,870,870,0
20250512,200700,26030882,870,870,870,870,0
20250512,200600,26030882,870,870,870,870,0
20250512,200500,26030882,870,870,870,870,0
20250512,200400,26030882,870,870,870,870,0
20250512,200300,26030882,870,870,870,870,0
20250512,200200,26030882,870,870,870,870,0
20250512,200100,26030882,870,870,870,870,0
20250512,200000,26030882,870,870,870,870,0
20250512,195900,26030882,870,870,870,870,689
20250512,195800,26030882,870,870,870,870,0
20250512,195700,26030882,870,870,870,870,0
20250512,195600,26030882,870,870,870,870,0
20250512,195500,26030882,870,870,870,870,0
20250512,195400,26030882,870,870,870,870,0
20250512,195300,26030882,870,870,870,870,0
20250512,195200,26030882,870,870,870,870,0
20250512,195100,26030882,870,870,870,870,0
20250512,195000,26030882,870,870,870,870,0
20250512,194900,26030882,870,870,870,870,0
20250512,194800,26030882,870,870,870,870,0
20250512,194700,26030882,870,870,870,870,0
20250512,194600,26030882,870,870,870,870,0
20250512,194500,26030882,870,870,870,870,0
20250512,194400,26030882,870,870,870,870,0
20250512,194300,26030882,870,870,870,870,0
20250512,194200,26030882,870,870,870,870,0
20250512,194100,26030882,870,870,870,870,0
20250512,194000,26030882,870,870,870,870,0
20250512,193900,26030882,870,870,870,870,0
20250512,193800,26030882,870,870,870,870,0
20250512,193700,26030882,870,870,870,870,0
20250512,193600,26030882,870,870,870,870,0
20250512,193500,26030882,870,870,870,870,0
20250512,193400,26030882,870,870,870,870,0
20250512,193300,26030882,870,870,870,870,0
20250512,193200,26030882,870,870,870,870,0
20250512,193100,26030882,870,870,870,870,0
20250512,193000,26030882,870,870,870,870,0
20250512,192900,26030882,870,870,870,870,689
20250512,192800,26030882,870,870,870,870,0
20250512,192700,26030882,870,870,870,870,0
20250512,192600,26030882,870,870,870,870,0
20250512,192500,26030882,870,870,870,870,0
20250512,192400,26030882,870,870,870,870,0
20250512,192300,26030882,870,870,870,870,0
20250512,192200,26030882,870,870,870,870,0
20250512,192100,26030882,870,870,870,870,0
20250512,192000,26030882,870,870,870,870,0
20250512,191900,26030882,870,870,870,870,0
20250512,191800,26030882,870,870,870,870,0
20250512,191700,26030882,870,870,870,870,0
20250512,191600,26030882,870,870,870,870,0
20250512,191500,26030882,870,870,870,870,0
20250512,191400,26030882,870,870,870,870,0
20250512,191300,26030882,870,870,870,870,0
20250512,191200,26030882,870,870,870,870,0
20250512,191100,26030882,870,870,870,870,0
20250512,191000,26030882,870,870,870,870,0
20250512,190900,26030882,870,870,870,870,0
20250512,190800,26030882,870,870,870,870,0
20250512,190700,26030882,870,870,870,870,0
20250512,190600,26030882,870,870,870,870,0
20250512,190500,26030882,870,870,870,870,0
20250512,190400,26030882,870,870,870,870,0
20250512,190300,26030882,870,870,870,870,0
20250512,190200,26030882,870,870,870,870,0
20250512,190100,26030882,870,870,870,870,0
20250512,190000,26030882,870,870,870,870,0
20250512,185900,26030882,870,870,870,870,689
20250512,185800,26030882,870,870,870,870,0
20250512,185700,26030882,870,870,870,870,0
20250512,185600,26030882,870,870,870,870,0
20250512,185500,26030882,870,870,870,870,0
20250512,185400,26030882,870,870,870,870,0
20250512,185300,26030882,870,870,870,870,0
20250512,185200,26030882,870,870,870,870,0
20250512,185100,26030882,870,870,870,870,0
20250512,185000,26030882,870,870,870,870,0
20250512,184900,26030882,870,870,870,870,0
20250512,184800,26030882,870,870,870,870,0
20250512,184700,26030882,870,870,870,870,0
20250512,184600,26030882,870,870,870,870,0
20250512,184500,26030882,870,870,870,870,0
20250512,184400,26030882,870,870,870,870,0
20250512,184300,26030882,870,870,870,870,0
20250512,184200,26030882,870,870,870,870,0
20250512,184100,26030882,870,870,870,870,0
20250512,184000,26030882,870,870,870,870,0
20250512,183900,26030882,870,870,870,870,0
20250512,183800,26030882,870,870,870,870,0
20250512,183700,26030882,870,870,870,870,0
20250512,183600,26030882,870,870,870,870,0
20250512,183500,26030882,870,870,870,870,0
20250512,183400,26030882,870,870,870,870,0
20250512,183300,26030882,870,870,870,870,0
20250512,183200,26030882,870,870,870,870,0
20250512,183100,26030882,870,870,870,870,0
20250512,183000,26030882,870,870,870,870,0
20250512,182900,26030882,870,870,870,870,689
20250512,182800,26030882,870,870,870,870,0
20250512,182700,26030882,870,870,870,870,0
20250512,182600,26030882,870,870,870,870,0
20250512,182500,26030882,870,870,870,870,0
20250512,182400,26030882,870,870,870,870,0
20250512,182300,26030882,870,870,870,870,0
20250512,182200,26030882,870,870,870,870,0
20250512,182100,26030882,870,870,870,870,0
20250512,182000,26030882,870,870,870,870,0
20250512,181900,26030882,870,870,870,870,0
20250512,181800,26030882,870,870,870,870,0
20250512,181700,26030882,870,870,870,870,0
20250512,181600,26030882,870,870,870,870,0
20250512,181500,26030882,870,870,870,870,0
20250512,181400,26030882,870,870,870,870,0
20250512,181300,26030882,870,870,870,870,0
20250512,181200,26030882,870,870,870,870,0
20250512,181100,26030882,870,870,870,870,0
20250512,181000,26030882,870,870,870,870,0
20250512,180900,26030882,870,870,870,870,0
20250512,180800,26030882,870,870,870,870,0
20250512,180700,26030882,870,870,870,870,0
20250512,180600,26030882,870,870,870,870,0
20250512,180500,26030882,870,870,870,870,0
20250512,180400,26030882,870,870,870,870,0
20250512,180300,26030882,870,870,870,870,0
20250512,180200,26030882,870,870,870,870,0
20250512,180100,26030882,870,870,870,870,0
20250512,180000,26030882,870,870,870,870,0
20250512,175900,26030882,870,870,870,870,689
20250512,175800,26030882,870,870,870,870,0
20250512,175700,26030882,870,870,870,870,0
20250512,175600,26030882,870,870,870,870,0
20250512,175500,26030882,870,870,870,870,0
20250512,175400,26030882,870,870,870,870,0
20250512,175300,26030882,870,870,870,870,0
20250512,175200,26030882,870,870,870,870,0
20250512,175100,26030882,870,870,870,870,0
20250512,175000,26030882,870,870,870,870,0
20250512,174900,26030882,870,870,870,870,0
20250512,174800,26030882,870,870,870,870,0
20250512,174700,26030882,870,870,870,870,0
20250512,174600,26030882,870,870,870,870,0
20250512,174500,26030882,870,870,870,870,0
20250512,174400,26030882,870,870,870,870,0
20250512,174300,26030882,870,870,870,870,0
20250512,174200,26030882,870,870,870,870,0
20250512,174100,26030882,870,870,870,870,0
20250512,174000,26030882,870,870,870,870,0
20250512,173900,26030882,870,870,870,870,0
20250512,173800,26030882,870,870,870,870,0
20250512,173700,26030882,870,870,870,870,0
20250512,173600,26030882,870,870,870,870,0
20250512,173500,26030882,870,870,870,870,0
20250512,173400,26030882,870,870,870,870,0
20250512,173300,26030882,870,870,870,870,0
20250512,173200,26030882,870,870,870,870,0
20250512,173100,26030882,870,870,870,870,0
20250512,173000,26030882,870,870,870,870,0
20250512,172900,26030882,870,870,870,870,689
20250512,172800,26030882,870,870,870,870,0
20250512,172700,26030882,870,870,870,870,0
20250512,172600,26030882,870,870,870,870,0
20250512,172500,26030882,870,870,870,870,0
20250512,172400,26030882,870,870,870,870,0
20250512,172300,26030882,870,870,870,870,0
20250512,172200,26030882,870,870,870,870,0
20250512,172100,26030882,870,870,870,870,0
20250512,172000,26030882,870,870,870,870,0
20250512,171900,26030882,870,870,870,870,0
20250512,171800,26030882,870,870,870,870,0
20250512,171700,26030882,870,870,870,870,0
20250512,171600,26030882,870,870,870,870,0
20250512,171500,26030882,870,870,870,870,0
20250512,171400,26030882,870,870,870,870,0
20250512,171300,26030882,870,870,870,870,0
20250512,171200,26030882,870,870,870,870,0
20250512,171100,26030882,870,870,870,870,0
20250512,171000,26030882,870,870,870,870,0
20250512,170900,26030882,870,870,870,870,0
20250512,170800,26030882,870,870,870,870,0
20250512,170700,26030882,870,870,870,870,0
20250512,170600,26030882,870,870,870,870,0
20250512,170500,26030882,870,870,870,870,0
20250512,170400,26030882,870,870,870,870,0
20250512,170300,26030882,870,870,870,870,0
20250512,170200,26030882,870,870,870,870,0
20250512,170100,26030882,870,870,870,870,0
20250512,170000,26030882,870,870,870,870,0
20250512,165900,26030882,870,870,870,870,689
20250512,165800,26030882,870,870,870,870,0
20250512,165700,26030882,870,870,870,870,0
20250512,165600,26030882,870,870,870,870,0
20250512,165500,26030882,870,870,870,870,0
20250512,165400,26030882,870,870,870,870,0
20250512,165300,26030882,870,870,870,870,0
20250512,165200,26030882,870,870,870,870,0
20250512,165100,26030882,870,870,870,870,0
20250512,165000,26030882,870,870,870,870,0
20250512,164900,26030882,870,870,870,870,0
20250512,164800,26030882,870,870,870,870,0
20250512,164700,26030882,870,870,870,870,0
20250512,164600,26030882,870,870,870,870,0
20250512,164500,26030882,870,870,870,870,0
20250512,164400,26030882,870,870,870,870,0
20250512,164300,26030882,870,870,870,870,0
20250512,164200,26030882,870,870,870,870,0
20250512,164100,26030882,870,870,870,870,0
20250512,164000,26030882,870,870,870,870,0
20250512,163900,26030882,870,870,870,870,0
20250512,163800,26030882,870,870,870,870,0
20250512,163700,26030882,870,870,870,870,0
20250512,163600,26030882,870,870,870,870,0
20250512,163500,26030882,870,870,870,870,0
20250512,163400,26030882,870,870,870,870,0
20250512,163300,26030882,870,870,870,870,0
20250512,163200,26030882,870,870,870,870,0
20250512,163100,26030882,870,870,870,870,0
20250512,163000,26030882,870,870,870,870,0
20250512,162900,26030882,870,870,870,870,689
20250512,162800,26030882,870,870,870,870,0
20250512,162700,26030882,870,870,870,870,0
20250512,162600,26030882,870,870,870,870,0
20250512,162500,26030882,870,870,870,870,0
20250512,162400,26030882,870,870,870,870,0
20250512,162300,26030882,870,870,870,870,0
20250512,162200,26030882,870,870,870,870,0
20250512,162100,26030882,870,870,870,870,0
20250512,162000,26030882,870,870,870,870,0
20250512,161900,26030882,870,870,870,870,0
20250512,161800,26030882,870,870,870,870,0
20250512,161700,26030882,870,870,870,870,0
20250512,161600,26030882,870,870,870,870,0
20250512,161500,26030882,870,870,870,870,0
20250512,161400,26030882,870,870,870,870,0
20250512,161300,26030882,870,870,870,870,0
20250512,161200,26030882,870,870,870,870,0
20250512,161100,26030882,870,870,870,870,0
20250512,161000,26030882,870,870,870,870,0
20250512,160900,26030882,870,870,870,870,0
20250512,160800,26030882,870,870,870,870,0
20250512,160700,26030882,870,870,870,870,0
20250512,160600,26030882,870,870,870,870,0
20250512,160500,26030882,870,870,870,870,0
20250512,160400,26030882,870,870,870,870,0
20250512,160300,26030882,870,870,870,870,0
20250512,160200,26030882,870,870,870,870,0
20250512,160100,26030882,870,870,870,870,0
20250512,160000,26030882,870,870,870,870,0
20250512,155900,26030882,870,870,870,870,689
20250512,155800,26030882,870,870,870,870,0
20250512,155700,26030882,870,870,870,870,0
20250512,155600,26030882,870,870,870,870,0
20250512,155500,26030882,870,870,870,870,0
20250512,155400,26030882,870,870,870,870,0
20250512,155300,26030882,870,870,870,870,0
20250512,155200,26030882,870,870,870,870,0
20250512,155100,26030882,870,870,870,870,0
20250512,155000,26030882,870,870,870,870,0
20250512,154900,26030882,870,870,870,870,0
20250512,154800,26030882,870,870,870,870,0
20250512,154700,26030882,870,870,870,870,0
20250512,154600,26030882,870,870,870,870,0
20250512,154500,26030882,870,870,870,870,0
20250512,154400,26030882,870,870,870,870,0
20250512,154300,26030882,870,870,870,870,0
20250512,154200,26030882,870,870,870,870,0
20250512,154100,26030882,870,870,870,870,0
20250512,154000,26030882,870,870,870,870,0
20250512,153900,26030882,870,870,870,870,0
20250512,153800,26030882,870,870,870,870,0
20250512,153700,26030882,870,870,870,870,0
20250512,153600,26030882,870,870,870,870,0
20250512,153500,26030882,870,870,870,870,0
20250512,153400,26030882,870,870,870,870,0
20250512,153300,26030882,870,870,870,870,0
20250512,153200,26030882,870,870,870,870,0
20250512,153100,26030882,870,870,870,870,0
20250512,153000,26030882,870,870,870,870,689
20250512,152900,25431452,865,865,865,865,0
20250512,152800,25431452,865,865,865,865,0
20250512,152700,25431452,865,865,865,865,0
20250512,152600,25431452,865,865,865,865,0
20250512,152500,25431452,865,865,865,865,0
20250512,152400,25431452,865,865,865,865,0
20250512,152300,25431452,865,865,865,865,0
20250512,152200,25431452,865,865,865,865,0
20250512,152100,25431452,865,865,865,865,0
20250512,152000,25431452,865,865,865,865,0
20250512,151900,25431452,865,865,865,865,0
20250512,151800,25431452,865,865,865,865,0
20250512,151700,25431452,865,865,865,865,0
20250512,151600,25431452,865,864,865,864,588
20250512,151500,24923332,865,866,866,865,2998
20250512,151400,22328476,868,868,868,868,0
20250512,151300,22328476,868,868,868,868,0
20250512,151200,22328476,868,868,868,868,0
20250512,151100,22328476,868,868,868,868,0
20250512,151000,22328476,868,868,868,868,0
20250512,150900,22328476,868,868,868,868,0
20250512,150800,22328476,868,868,868,868,0
20250512,150700,22328476,868,868,868,868,1000
20250512,150600,21460476,868,868,868,868,0
20250512,150500,21460476,868,868,868,868,53
20250512,150400,21414472,868,868,868,868,0
20250512,150300,21414472,868,868,868,868,0
20250512,150200,21414472,868,868,868,868,0
20250512,150100,21414472,868,868,868,868,0
20250512,150000,21414472,868,868,868,868,0
20250512,145900,21414472,868,868,868,868,0
20250512,145800,21414472,868,868,868,868,0
20250512,145700,21414472,868,868,868,868,0
20250512,145600,21414472,868,868,868,868,0
20250512,145500,21414472,868,868,868,868,0
20250512,145400,21414472,868,868,868,868,0
20250512,145300,21414472,868,868,868,868,0
20250512,145200,21414472,868,868,868,868,10
20250512,145100,21405792,866,866,866,866,0
20250512,145000,21405792,866,866,866,866,0
20250512,144900,21405792,866,866,866,866,0
20250512,144800,21405792,866,866,866,866,0
20250512,144700,21405792,866,866,866,866,0
20250512,144600,21405792,866,866,866,866,0
20250512,144500,21405792,866,866,866,866,0
20250512,144400,21405792,866,866,866,866,0
20250512,144300,21405792,866,866,866,866,0
20250512,144200,21405792,866,866,866,866,0
20250512,144100,21405792,866,866,866,866,348
20250512,144000,21104424,866,866,866,866,0
20250512,143900,21104424,866,866,866,866,195
20250512,143800,20935554,866,866,866,866,805
20250512,143700,20238424,868,868,868,868,41
20250512,143600,20202836,866,866,866,866,0
20250512,143500,20202836,866,866,866,866,0
20250512,143400,20202836,866,866,866,866,0
20250512,143300,20202836,866,866,866,866,0
20250512,143200,20202836,866,866,866,866,1500
20250512,143100,18903836,867,867,867,867,0
20250512,143000,18903836,867,867,867,867,0
20250512,142900,18903836,867,867,867,867,0
20250512,142800,18903836,867,867,867,867,0
20250512,142700,18903836,867,867,867,867,0
20250512,142600,18903836,867,867,867,867,0
20250512,142500,18903836,867,867,867,867,0
20250512,142400,18903836,867,867,867,867,1498
20250512,142300,17605070,866,866,866,866,0
20250512,142200,17605070,866,866,866,866,0
20250512,142100,17605070,866,866,866,866,466
20250512,142000,17201514,866,866,866,866,0
20250512,141900,17201514,866,866,866,866,0
20250512,141800,17201514,866,866,866,866,0
20250512,141700,17201514,866,866,866,866,0
20250512,141600,17201514,866,866,866,866,0
20250512,141500,17201514,866,866,866,866,0
20250512,141400,17201514,866,866,866,866,0
20250512,141300,17201514,866,866,866,866,6
20250512,141200,17196318,866,866,866,866,0
20250512,141100,17196318,866,866,866,866,0
20250512,141000,17196318,866,866,866,866,0
20250512,140900,17196318,866,866,866,866,0
20250512,140800,17196318,866,866,866,866,0
20250512,140700,17196318,866,866,866,866,0
20250512,140600,17196318,866,866,866,866,0
20250512,140500,17196318,866,866,866,866,0
20250512,140400,17196318,866,866,866,866,0
20250512,140300,17196318,866,866,866,866,0
20250512,140200,17196318,866,866,866,866,0
20250512,140100,17196318,866,866,866,866,7
20250512,140000,17190256,866,866,866,866,0
20250512,135900,17190256,866,866,866,866,7
20250512,135800,17184194,866,866,866,866,0
20250512,135700,17184194,866,866,866,866,0
20250512,135600,17184194,866,866,866,866,0
20250512,135500,17184194,866,866,866,866,0
20250512,135400,17184194,866,866,866,866,0
20250512,135300,17184194,866,866,866,866,7
20250512,135200,17178132,866,866,866,866,0
20250512,135100,17178132,866,866,866,866,7
20250512,135000,17172070,867,867,867,867,0
20250512,134900,17172070,867,867,867,867,0
20250512,134800,17172070,867,867,867,867,0
20250512,134700,17172070,867,867,867,867,0
20250512,134600,17172070,867,867,867,867,7
20250512,134500,17166001,864,864,864,864,0
20250512,134400,17166001,864,864,864,864,0
20250512,134300,17166001,864,864,864,864,0
20250512,134200,17166001,864,864,864,864,0
20250512,134100,17166001,864,864,864,864,0
20250512,134000,17166001,864,864,864,864,0
20250512,133900,17166001,864,864,864,864,0
20250512,133800,17166001,864,864,864,864,0
20250512,133700,17166001,864,866,866,864,800
20250512,133600,16474333,866,866,866,866,0
20250512,133500,16474333,866,866,866,866,0
20250512,133400,16474333,866,866,866,866,10
20250512,133300,16465673,866,866,866,866,0
20250512,133200,16465673,866,866,866,866,0
20250512,133100,16465673,866,866,866,866,7
20250512,133000,16459611,866,866,866,866,0
20250512,132900,16459611,866,866,866,866,0
20250512,132800,16459611,866,866,866,866,0
20250512,132700,16459611,866,866,866,866,0
20250512,132600,16459611,866,866,866,866,7
20250512,132500,16453549,866,866,866,866,0
20250512,132400,16453549,866,866,866,866,0
20250512,132300,16453549,866,866,866,866,0
20250512,132200,16453549,866,866,866,866,0
20250512,132100,16453549,866,866,866,866,7
20250512,132000,16447487,866,866,866,866,0
20250512,131900,16447487,866,866,866,866,16
20250512,131800,16433631,866,866,866,866,0
20250512,131700,16433631,866,866,866,866,0
20250512,131600,16433631,866,866,866,866,5
20250512,131500,16429301,865,865,865,865,0
20250512,131400,16429301,865,865,865,865,0
20250512,131300,16429301,865,865,865,865,0
20250512,131200,16429301,865,865,865,865,0
20250512,131100,16429301,865,865,865,865,0
20250512,131000,16429301,865,865,865,865,312
20250512,130900,16159421,865,865,865,865,188
20250512,130800,15996801,865,865,865,865,1658
20250512,130700,14562631,865,865,865,865,0
20250512,130600,14562631,865,865,865,865,235
20250512,130500,14359356,866,866,866,866,193
20250512,130400,14192218,866,866,866,866,0
20250512,130300,14192218,866,866,866,866,0
20250512,130200,14192218,866,866,866,866,0
20250512,130100,14192218,866,866,866,866,0
20250512,130000,14192218,866,866,866,866,0
20250512,125900,14192218,866,866,866,866,0
20250512,125800,14192218,866,866,866,866,0
20250512,125700,14192218,866,866,866,866,0
20250512,125600,14192218,866,866,866,866,0
20250512,125500,14192218,866,866,866,866,0
20250512,125400,14192218,866,866,866,866,0
20250512,125300,14192218,866,866,866,866,0
20250512,125200,14192218,866,866,866,866,0
20250512,125100,14192218,866,866,866,866,302
20250512,125000,13930686,865,865,865,865,0
20250512,124900,13930686,865,865,865,865,0
20250512,124800,13930686,865,865,865,865,0
20250512,124700,13930686,865,865,865,865,1
20250512,124600,13929821,866,866,866,866,0
20250512,124500,13929821,866,866,866,866,0
20250512,124400,13929821,866,866,866,866,0
20250512,124300,13929821,866,866,866,866,0
20250512,124200,13929821,866,866,866,866,0
20250512,124100,13929821,866,866,866,866,0
20250512,124000,13929821,866,866,866,866,0
20250512,123900,13929821,866,866,866,866,0
20250512,123800,13929821,866,866,866,866,0
20250512,123700,13929821,866,866,866,866,0
20250512,123600,13929821,866,866,866,866,0
20250512,123500,13929821,866,866,866,866,0
20250512,123400,13929821,866,866,866,866,0
20250512,123300,13929821,866,866,866,866,0
20250512,123200,13929821,866,866,866,866,0
20250512,123100,13929821,866,866,866,866,0
20250512,123000,13929821,866,866,866,866,0
20250512,122900,13929821,866,866,866,866,0
20250512,122800,13929821,866,866,866,866,0
20250512,122700,13929821,866,866,866,866,11
20250512,122600,13920295,867,867,867,867,0
20250512,122500,13920295,867,867,867,867,0
20250512,122400,13920295,867,867,867,867,0
20250512,122300,13920295,867,867,867,867,0
20250512,122200,13920295,867,867,867,867,0
20250512,122100,13920295,867,867,867,867,0
20250512,122000,13920295,867,867,867,867,0
20250512,121900,13920295,867,867,867,867,0
20250512,121800,13920295,867,867,867,867,0
20250512,121700,13920295,867,867,867,867,0
20250512,121600,13920295,867,867,867,867,0
20250512,121500,13920295,867,867,867,867,0
20250512,121400,13920295,867,867,867,867,0
20250512,121300,13920295,867,867,867,867,0
20250512,121200,13920295,867,867,867,867,11
20250512,121100,13910758,868,868,868,868,0
20250512,121000,13910758,868,868,868,868,0
20250512,120900,13910758,868,868,868,868,0
20250512,120800,13910758,868,867,868,867,34
20250512,120700,13881268,861,862,862,861,55
20250512,120600,13833908,860,860,860,860,0
20250512,120500,13833908,860,860,860,860,0
20250512,120400,13833908,860,860,860,860,0
20250512,120300,13833908,860,860,860,860,0
20250512,120200,13833908,860,860,860,860,0
20250512,120100,13833908,860,860,860,860,0
20250512,120000,13833908,860,860,860,860,0
20250512,115900,13833908,860,860,860,860,0
20250512,115800,13833908,860,860,860,860,0
20250512,115700,13833908,860,860,860,860,0
20250512,115600,13833908,860,860,860,860,0
20250512,115500,13833908,860,860,860,860,0
20250512,115400,13833908,860,860,860,860,0
20250512,115300,13833908,860,860,860,860,0
20250512,115200,13833908,860,860,860,860,0
20250512,115100,13833908,860,860,860,860,0
20250512,115000,13833908,860,860,860,860,0
20250512,114900,13833908,860,860,860,860,0
20250512,114800,13833908,860,860,860,860,0
20250512,114700,13833908,860,860,860,860,0
20250512,114600,13833908,860,860,860,860,0
20250512,114500,13833908,860,860,860,860,0
20250512,114400,13833908,860,860,860,860,0
20250512,114300,13833908,860,860,860,860,0
20250512,114200,13833908,860,860,860,860,0
20250512,114100,13833908,860,860,860,860,0
20250512,114000,13833908,860,860,860,860,0
20250512,113900,13833908,860,860,860,860,0
20250512,113800,13833908,860,860,860,860,164
20250512,113700,13692868,860,860,860,860,1000
20250512,113600,12832868,860,860,860,860,0
20250512,113500,12832868,860,861,861,860,2140
20250512,113400,10992368,861,861,861,861,0
20250512,113300,10992368,861,861,861,861,0
20250512,113200,10992368,861,861,861,861,0
20250512,113100,10992368,861,861,861,861,0
20250512,113000,10992368,861,861,861,861,0
20250512,112900,10992368,861,861,861,861,0
20250512,112800,10992368,861,861,861,861,1400
20250512,112700,9786968,860,865,865,860,1500
20250512,112600,8494954,865,865,865,865,0
20250512,112500,8494954,865,865,865,865,0
20250512,112400,8494954,865,865,865,865,0
20250512,112300,8494954,865,865,865,865,0
20250512,112200,8494954,865,865,865,865,0
20250512,112100,8494954,865,865,865,865,0
20250512,112000,8494954,865,865,865,865,0
20250512,111900,8494954,865,865,865,865,0
20250512,111800,8494954,865,865,865,865,0
20250512,111700,8494954,865,865,865,865,55
20250512,111600,8447379,865,865,865,865,0
20250512,111500,8447379,865,865,865,865,0
20250512,111400,8447379,865,865,865,865,0
20250512,111300,8447379,865,865,865,865,0
20250512,111200,8447379,865,865,865,865,0
20250512,111100,8447379,865,865,865,865,0
20250512,111000,8447379,865,865,865,865,0
20250512,110900,8447379,865,865,865,865,0
20250512,110800,8447379,865,865,865,865,0
20250512,110700,8447379,865,865,865,865,0
20250512,110600,8447379,865,865,865,865,0
20250512,110500,8447379,865,865,865,865,0
20250512,110400,8447379,865,865,865,865,0
20250512,110300,8447379,865,865,865,865,0
20250512,110200,8447379,865,865,865,865,0
20250512,110100,8447379,865,865,865,865,0
20250512,110000,8447379,865,865,865,865,0
20250512,105900,8447379,865,866,866,865,3100
20250512,105800,5765872,865,865,865,865,0
20250512,105700,5765872,865,865,865,865,0
20250512,105600,5765872,865,865,865,865,0
20250512,105500,5765872,865,865,865,865,0
20250512,105400,5765872,865,865,865,865,58
20250512,105300,5715702,865,865,865,865,0
20250512,105200,5715702,865,865,865,865,0
20250512,105100,5715702,865,864,865,864,600
20250512,105000,5197164,864,864,864,864,0
20250512,104900,5197164,864,864,864,864,0
20250512,104800,5197164,864,864,864,864,0
20250512,104700,5197164,864,864,864,864,0
20250512,104600,5197164,864,864,864,864,7
20250512,104500,5191116,864,864,864,864,2
20250512,104400,5189388,864,864,864,864,0
20250512,104300,5189388,864,864,864,864,7
20250512,104200,5183340,864,864,864,864,0
20250512,104100,5183340,864,864,864,864,22
20250512,104000,5164332,865,865,865,865,0
20250512,103900,5164332,865,865,865,865,0
20250512,103800,5164332,865,865,865,865,0
20250512,103700,5164332,865,865,865,865,0
20250512,103600,5164332,865,865,865,865,1008
20250512,103500,4292412,864,864,864,864,667
20250512,103400,3716124,864,864,864,864,0
20250512,103300,3716124,864,864,864,864,0
20250512,103200,3716124,864,864,864,864,0
20250512,103100,3716124,864,864,864,864,14
20250512,103000,3704028,864,864,864,864,0
20250512,102900,3704028,864,864,864,864,100
20250512,102800,3617628,864,864,864,864,0
20250512,102700,3617628,864,864,864,864,0
20250512,102600,3617628,864,864,864,864,0
20250512,102500,3617628,864,864,864,864,0
20250512,102400,3617628,864,864,864,864,0
20250512,102300,3617628,864,864,864,864,0
20250512,102200,3617628,864,864,864,864,7
20250512,102100,3611580,863,863,863,863,0
20250512,102000,3611580,863,863,863,863,0
20250512,101900,3611580,863,863,863,863,0
20250512,101800,3611580,863,863,863,863,73
20250512,101700,3548581,865,865,865,865,0
20250512,101600,3548581,865,865,865,865,0
20250512,101500,3548581,865,865,865,865,0
20250512,101400,3548581,865,865,865,865,0
20250512,101300,3548581,865,865,865,865,1011
20250512,101200,2674066,865,865,865,865,0
20250512,101100,2674066,865,865,865,865,5
20250512,101000,2669741,862,862,862,862,0
20250512,100900,2669741,862,862,862,862,0
20250512,100800,2669741,862,862,862,862,0
20250512,100700,2669741,862,862,862,862,0
20250512,100600,2669741,862,862,862,862,0
20250512,100500,2669741,862,862,862,862,0
20250512,100400,2669741,862,862,862,862,0
20250512,100300,2669741,862,862,862,862,2
20250512,100200,2668017,865,865,865,865,0
20250512,100100,2668017,865,865,865,865,0
20250512,100000,2668017,865,865,865,865,11
20250512,095900,2658502,865,865,865,865,200
20250512,095800,2485502,865,865,865,865,200
20250512,095700,2312502,865,865,865,865,0
20250512,095600,2312502,865,865,865,865,0
20250512,095500,2312502,865,865,865,865,0
20250512,095400,2312502,865,865,865,865,0
20250512,095300,2312502,865,865,865,865,10
20250512,095200,2303852,865,865,865,865,0
20250512,095100,2303852,865,865,865,865,3
20250512,095000,2301257,865,865,865,865,0
20250512,094900,2301257,865,865,865,865,0
20250512,094800,2301257,865,865,865,865,0
20250512,094700,2301257,865,865,865,865,0
20250512,094600,2301257,865,865,865,865,0
20250512,094500,2301257,865,858,865,858,493
20250512,094400,1878082,860,859,860,859,51
20250512,094300,1834223,865,865,865,865,0
20250512,094200,1834223,865,865,865,865,0
20250512,094100,1834223,865,865,865,865,0
20250512,094000,1834223,865,865,865,865,0
20250512,093900,1834223,865,865,865,865,0
20250512,093800,1834223,865,865,865,865,0
20250512,093700,1834223,865,865,865,865,0
20250512,093600,1834223,865,865,865,865,0
20250512,093500,1834223,865,865,865,865,0
20250512,093400,1834223,865,865,865,865,5
20250512,093300,1829898,863,863,863,863,0
20250512,093200,1829898,863,863,863,863,0
20250512,093100,1829898,863,863,863,863,0
20250512,093000,1829898,863,863,863,863,0
20250512,092900,1829898,863,863,863,863,0
20250512,092800,1829898,863,863,863,863,0
20250512,092700,1829898,863,863,863,863,0
20250512,092600,1829898,863,863,863,863,0
20250512,092500,1829898,863,863,863,863,0
20250512,092400,1829898,863,863,863,863,590
20250512,092300,1320728,863,863,863,863,0
20250512,092200,1320728,863,863,863,863,0
20250512,092100,1320728,863,863,863,863,0
20250512,092000,1320728,863,863,863,863,0
20250512,091900,1320728,863,863,863,863,0
20250512,091800,1320728,863,863,863,863,0
20250512,091700,1320728,863,863,863,863,5
20250512,091600,1316413,856,856,856,856,0
20250512,091500,1316413,856,856,856,856,0
20250512,091400,1316413,856,856,856,856,0
20250512,091300,1316413,856,856,856,856,0
20250512,091200,1316413,856,856,856,856,0
20250512,091100,1316413,856,856,856,856,0
20250512,091000,1316413,856,857,857,856,670
20250512,090900,742862,857,857,857,857,42
20250512,090800,706868,856,856,856,856,24
20250512,090700,686324,856,856,856,856,26
20250512,090600,664068,863,863,863,863,0
20250512,090500,664068,863,863,863,863,0
20250512,090400,664068,863,863,863,863,1
20250512,090300,663205,856,856,856,856,0
20250512,090200,663205,856,856,856,856,0
20250512,090100,663205,856,856,856,856,0
20250512,090000,663205,856,856,856,856,220
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 202900 26030882 870 870 870 870 689
3 20250512 202800 26030882 870 870 870 870 0
4 20250512 202700 26030882 870 870 870 870 0
5 20250512 202600 26030882 870 870 870 870 0
6 20250512 202500 26030882 870 870 870 870 0
7 20250512 202400 26030882 870 870 870 870 0
8 20250512 202300 26030882 870 870 870 870 0
9 20250512 202200 26030882 870 870 870 870 0
10 20250512 202100 26030882 870 870 870 870 0
11 20250512 202000 26030882 870 870 870 870 0
12 20250512 201900 26030882 870 870 870 870 0
13 20250512 201800 26030882 870 870 870 870 0
14 20250512 201700 26030882 870 870 870 870 0
15 20250512 201600 26030882 870 870 870 870 0
16 20250512 201500 26030882 870 870 870 870 0
17 20250512 201400 26030882 870 870 870 870 0
18 20250512 201300 26030882 870 870 870 870 0
19 20250512 201200 26030882 870 870 870 870 0
20 20250512 201100 26030882 870 870 870 870 0
21 20250512 201000 26030882 870 870 870 870 0
22 20250512 200900 26030882 870 870 870 870 0
23 20250512 200800 26030882 870 870 870 870 0
24 20250512 200700 26030882 870 870 870 870 0
25 20250512 200600 26030882 870 870 870 870 0
26 20250512 200500 26030882 870 870 870 870 0
27 20250512 200400 26030882 870 870 870 870 0
28 20250512 200300 26030882 870 870 870 870 0
29 20250512 200200 26030882 870 870 870 870 0
30 20250512 200100 26030882 870 870 870 870 0
31 20250512 200000 26030882 870 870 870 870 0
32 20250512 195900 26030882 870 870 870 870 689
33 20250512 195800 26030882 870 870 870 870 0
34 20250512 195700 26030882 870 870 870 870 0
35 20250512 195600 26030882 870 870 870 870 0
36 20250512 195500 26030882 870 870 870 870 0
37 20250512 195400 26030882 870 870 870 870 0
38 20250512 195300 26030882 870 870 870 870 0
39 20250512 195200 26030882 870 870 870 870 0
40 20250512 195100 26030882 870 870 870 870 0
41 20250512 195000 26030882 870 870 870 870 0
42 20250512 194900 26030882 870 870 870 870 0
43 20250512 194800 26030882 870 870 870 870 0
44 20250512 194700 26030882 870 870 870 870 0
45 20250512 194600 26030882 870 870 870 870 0
46 20250512 194500 26030882 870 870 870 870 0
47 20250512 194400 26030882 870 870 870 870 0
48 20250512 194300 26030882 870 870 870 870 0
49 20250512 194200 26030882 870 870 870 870 0
50 20250512 194100 26030882 870 870 870 870 0
51 20250512 194000 26030882 870 870 870 870 0
52 20250512 193900 26030882 870 870 870 870 0
53 20250512 193800 26030882 870 870 870 870 0
54 20250512 193700 26030882 870 870 870 870 0
55 20250512 193600 26030882 870 870 870 870 0
56 20250512 193500 26030882 870 870 870 870 0
57 20250512 193400 26030882 870 870 870 870 0
58 20250512 193300 26030882 870 870 870 870 0
59 20250512 193200 26030882 870 870 870 870 0
60 20250512 193100 26030882 870 870 870 870 0
61 20250512 193000 26030882 870 870 870 870 0
62 20250512 192900 26030882 870 870 870 870 689
63 20250512 192800 26030882 870 870 870 870 0
64 20250512 192700 26030882 870 870 870 870 0
65 20250512 192600 26030882 870 870 870 870 0
66 20250512 192500 26030882 870 870 870 870 0
67 20250512 192400 26030882 870 870 870 870 0
68 20250512 192300 26030882 870 870 870 870 0
69 20250512 192200 26030882 870 870 870 870 0
70 20250512 192100 26030882 870 870 870 870 0
71 20250512 192000 26030882 870 870 870 870 0
72 20250512 191900 26030882 870 870 870 870 0
73 20250512 191800 26030882 870 870 870 870 0
74 20250512 191700 26030882 870 870 870 870 0
75 20250512 191600 26030882 870 870 870 870 0
76 20250512 191500 26030882 870 870 870 870 0
77 20250512 191400 26030882 870 870 870 870 0
78 20250512 191300 26030882 870 870 870 870 0
79 20250512 191200 26030882 870 870 870 870 0
80 20250512 191100 26030882 870 870 870 870 0
81 20250512 191000 26030882 870 870 870 870 0
82 20250512 190900 26030882 870 870 870 870 0
83 20250512 190800 26030882 870 870 870 870 0
84 20250512 190700 26030882 870 870 870 870 0
85 20250512 190600 26030882 870 870 870 870 0
86 20250512 190500 26030882 870 870 870 870 0
87 20250512 190400 26030882 870 870 870 870 0
88 20250512 190300 26030882 870 870 870 870 0
89 20250512 190200 26030882 870 870 870 870 0
90 20250512 190100 26030882 870 870 870 870 0
91 20250512 190000 26030882 870 870 870 870 0
92 20250512 185900 26030882 870 870 870 870 689
93 20250512 185800 26030882 870 870 870 870 0
94 20250512 185700 26030882 870 870 870 870 0
95 20250512 185600 26030882 870 870 870 870 0
96 20250512 185500 26030882 870 870 870 870 0
97 20250512 185400 26030882 870 870 870 870 0
98 20250512 185300 26030882 870 870 870 870 0
99 20250512 185200 26030882 870 870 870 870 0
100 20250512 185100 26030882 870 870 870 870 0
101 20250512 185000 26030882 870 870 870 870 0
102 20250512 184900 26030882 870 870 870 870 0
103 20250512 184800 26030882 870 870 870 870 0
104 20250512 184700 26030882 870 870 870 870 0
105 20250512 184600 26030882 870 870 870 870 0
106 20250512 184500 26030882 870 870 870 870 0
107 20250512 184400 26030882 870 870 870 870 0
108 20250512 184300 26030882 870 870 870 870 0
109 20250512 184200 26030882 870 870 870 870 0
110 20250512 184100 26030882 870 870 870 870 0
111 20250512 184000 26030882 870 870 870 870 0
112 20250512 183900 26030882 870 870 870 870 0
113 20250512 183800 26030882 870 870 870 870 0
114 20250512 183700 26030882 870 870 870 870 0
115 20250512 183600 26030882 870 870 870 870 0
116 20250512 183500 26030882 870 870 870 870 0
117 20250512 183400 26030882 870 870 870 870 0
118 20250512 183300 26030882 870 870 870 870 0
119 20250512 183200 26030882 870 870 870 870 0
120 20250512 183100 26030882 870 870 870 870 0
121 20250512 183000 26030882 870 870 870 870 0
122 20250512 182900 26030882 870 870 870 870 689
123 20250512 182800 26030882 870 870 870 870 0
124 20250512 182700 26030882 870 870 870 870 0
125 20250512 182600 26030882 870 870 870 870 0
126 20250512 182500 26030882 870 870 870 870 0
127 20250512 182400 26030882 870 870 870 870 0
128 20250512 182300 26030882 870 870 870 870 0
129 20250512 182200 26030882 870 870 870 870 0
130 20250512 182100 26030882 870 870 870 870 0
131 20250512 182000 26030882 870 870 870 870 0
132 20250512 181900 26030882 870 870 870 870 0
133 20250512 181800 26030882 870 870 870 870 0
134 20250512 181700 26030882 870 870 870 870 0
135 20250512 181600 26030882 870 870 870 870 0
136 20250512 181500 26030882 870 870 870 870 0
137 20250512 181400 26030882 870 870 870 870 0
138 20250512 181300 26030882 870 870 870 870 0
139 20250512 181200 26030882 870 870 870 870 0
140 20250512 181100 26030882 870 870 870 870 0
141 20250512 181000 26030882 870 870 870 870 0
142 20250512 180900 26030882 870 870 870 870 0
143 20250512 180800 26030882 870 870 870 870 0
144 20250512 180700 26030882 870 870 870 870 0
145 20250512 180600 26030882 870 870 870 870 0
146 20250512 180500 26030882 870 870 870 870 0
147 20250512 180400 26030882 870 870 870 870 0
148 20250512 180300 26030882 870 870 870 870 0
149 20250512 180200 26030882 870 870 870 870 0
150 20250512 180100 26030882 870 870 870 870 0
151 20250512 180000 26030882 870 870 870 870 0
152 20250512 175900 26030882 870 870 870 870 689
153 20250512 175800 26030882 870 870 870 870 0
154 20250512 175700 26030882 870 870 870 870 0
155 20250512 175600 26030882 870 870 870 870 0
156 20250512 175500 26030882 870 870 870 870 0
157 20250512 175400 26030882 870 870 870 870 0
158 20250512 175300 26030882 870 870 870 870 0
159 20250512 175200 26030882 870 870 870 870 0
160 20250512 175100 26030882 870 870 870 870 0
161 20250512 175000 26030882 870 870 870 870 0
162 20250512 174900 26030882 870 870 870 870 0
163 20250512 174800 26030882 870 870 870 870 0
164 20250512 174700 26030882 870 870 870 870 0
165 20250512 174600 26030882 870 870 870 870 0
166 20250512 174500 26030882 870 870 870 870 0
167 20250512 174400 26030882 870 870 870 870 0
168 20250512 174300 26030882 870 870 870 870 0
169 20250512 174200 26030882 870 870 870 870 0
170 20250512 174100 26030882 870 870 870 870 0
171 20250512 174000 26030882 870 870 870 870 0
172 20250512 173900 26030882 870 870 870 870 0
173 20250512 173800 26030882 870 870 870 870 0
174 20250512 173700 26030882 870 870 870 870 0
175 20250512 173600 26030882 870 870 870 870 0
176 20250512 173500 26030882 870 870 870 870 0
177 20250512 173400 26030882 870 870 870 870 0
178 20250512 173300 26030882 870 870 870 870 0
179 20250512 173200 26030882 870 870 870 870 0
180 20250512 173100 26030882 870 870 870 870 0
181 20250512 173000 26030882 870 870 870 870 0
182 20250512 172900 26030882 870 870 870 870 689
183 20250512 172800 26030882 870 870 870 870 0
184 20250512 172700 26030882 870 870 870 870 0
185 20250512 172600 26030882 870 870 870 870 0
186 20250512 172500 26030882 870 870 870 870 0
187 20250512 172400 26030882 870 870 870 870 0
188 20250512 172300 26030882 870 870 870 870 0
189 20250512 172200 26030882 870 870 870 870 0
190 20250512 172100 26030882 870 870 870 870 0
191 20250512 172000 26030882 870 870 870 870 0
192 20250512 171900 26030882 870 870 870 870 0
193 20250512 171800 26030882 870 870 870 870 0
194 20250512 171700 26030882 870 870 870 870 0
195 20250512 171600 26030882 870 870 870 870 0
196 20250512 171500 26030882 870 870 870 870 0
197 20250512 171400 26030882 870 870 870 870 0
198 20250512 171300 26030882 870 870 870 870 0
199 20250512 171200 26030882 870 870 870 870 0
200 20250512 171100 26030882 870 870 870 870 0
201 20250512 171000 26030882 870 870 870 870 0
202 20250512 170900 26030882 870 870 870 870 0
203 20250512 170800 26030882 870 870 870 870 0
204 20250512 170700 26030882 870 870 870 870 0
205 20250512 170600 26030882 870 870 870 870 0
206 20250512 170500 26030882 870 870 870 870 0
207 20250512 170400 26030882 870 870 870 870 0
208 20250512 170300 26030882 870 870 870 870 0
209 20250512 170200 26030882 870 870 870 870 0
210 20250512 170100 26030882 870 870 870 870 0
211 20250512 170000 26030882 870 870 870 870 0
212 20250512 165900 26030882 870 870 870 870 689
213 20250512 165800 26030882 870 870 870 870 0
214 20250512 165700 26030882 870 870 870 870 0
215 20250512 165600 26030882 870 870 870 870 0
216 20250512 165500 26030882 870 870 870 870 0
217 20250512 165400 26030882 870 870 870 870 0
218 20250512 165300 26030882 870 870 870 870 0
219 20250512 165200 26030882 870 870 870 870 0
220 20250512 165100 26030882 870 870 870 870 0
221 20250512 165000 26030882 870 870 870 870 0
222 20250512 164900 26030882 870 870 870 870 0
223 20250512 164800 26030882 870 870 870 870 0
224 20250512 164700 26030882 870 870 870 870 0
225 20250512 164600 26030882 870 870 870 870 0
226 20250512 164500 26030882 870 870 870 870 0
227 20250512 164400 26030882 870 870 870 870 0
228 20250512 164300 26030882 870 870 870 870 0
229 20250512 164200 26030882 870 870 870 870 0
230 20250512 164100 26030882 870 870 870 870 0
231 20250512 164000 26030882 870 870 870 870 0
232 20250512 163900 26030882 870 870 870 870 0
233 20250512 163800 26030882 870 870 870 870 0
234 20250512 163700 26030882 870 870 870 870 0
235 20250512 163600 26030882 870 870 870 870 0
236 20250512 163500 26030882 870 870 870 870 0
237 20250512 163400 26030882 870 870 870 870 0
238 20250512 163300 26030882 870 870 870 870 0
239 20250512 163200 26030882 870 870 870 870 0
240 20250512 163100 26030882 870 870 870 870 0
241 20250512 163000 26030882 870 870 870 870 0
242 20250512 162900 26030882 870 870 870 870 689
243 20250512 162800 26030882 870 870 870 870 0
244 20250512 162700 26030882 870 870 870 870 0
245 20250512 162600 26030882 870 870 870 870 0
246 20250512 162500 26030882 870 870 870 870 0
247 20250512 162400 26030882 870 870 870 870 0
248 20250512 162300 26030882 870 870 870 870 0
249 20250512 162200 26030882 870 870 870 870 0
250 20250512 162100 26030882 870 870 870 870 0
251 20250512 162000 26030882 870 870 870 870 0
252 20250512 161900 26030882 870 870 870 870 0
253 20250512 161800 26030882 870 870 870 870 0
254 20250512 161700 26030882 870 870 870 870 0
255 20250512 161600 26030882 870 870 870 870 0
256 20250512 161500 26030882 870 870 870 870 0
257 20250512 161400 26030882 870 870 870 870 0
258 20250512 161300 26030882 870 870 870 870 0
259 20250512 161200 26030882 870 870 870 870 0
260 20250512 161100 26030882 870 870 870 870 0
261 20250512 161000 26030882 870 870 870 870 0
262 20250512 160900 26030882 870 870 870 870 0
263 20250512 160800 26030882 870 870 870 870 0
264 20250512 160700 26030882 870 870 870 870 0
265 20250512 160600 26030882 870 870 870 870 0
266 20250512 160500 26030882 870 870 870 870 0
267 20250512 160400 26030882 870 870 870 870 0
268 20250512 160300 26030882 870 870 870 870 0
269 20250512 160200 26030882 870 870 870 870 0
270 20250512 160100 26030882 870 870 870 870 0
271 20250512 160000 26030882 870 870 870 870 0
272 20250512 155900 26030882 870 870 870 870 689
273 20250512 155800 26030882 870 870 870 870 0
274 20250512 155700 26030882 870 870 870 870 0
275 20250512 155600 26030882 870 870 870 870 0
276 20250512 155500 26030882 870 870 870 870 0
277 20250512 155400 26030882 870 870 870 870 0
278 20250512 155300 26030882 870 870 870 870 0
279 20250512 155200 26030882 870 870 870 870 0
280 20250512 155100 26030882 870 870 870 870 0
281 20250512 155000 26030882 870 870 870 870 0
282 20250512 154900 26030882 870 870 870 870 0
283 20250512 154800 26030882 870 870 870 870 0
284 20250512 154700 26030882 870 870 870 870 0
285 20250512 154600 26030882 870 870 870 870 0
286 20250512 154500 26030882 870 870 870 870 0
287 20250512 154400 26030882 870 870 870 870 0
288 20250512 154300 26030882 870 870 870 870 0
289 20250512 154200 26030882 870 870 870 870 0
290 20250512 154100 26030882 870 870 870 870 0
291 20250512 154000 26030882 870 870 870 870 0
292 20250512 153900 26030882 870 870 870 870 0
293 20250512 153800 26030882 870 870 870 870 0
294 20250512 153700 26030882 870 870 870 870 0
295 20250512 153600 26030882 870 870 870 870 0
296 20250512 153500 26030882 870 870 870 870 0
297 20250512 153400 26030882 870 870 870 870 0
298 20250512 153300 26030882 870 870 870 870 0
299 20250512 153200 26030882 870 870 870 870 0
300 20250512 153100 26030882 870 870 870 870 0
301 20250512 153000 26030882 870 870 870 870 689
302 20250512 152900 25431452 865 865 865 865 0
303 20250512 152800 25431452 865 865 865 865 0
304 20250512 152700 25431452 865 865 865 865 0
305 20250512 152600 25431452 865 865 865 865 0
306 20250512 152500 25431452 865 865 865 865 0
307 20250512 152400 25431452 865 865 865 865 0
308 20250512 152300 25431452 865 865 865 865 0
309 20250512 152200 25431452 865 865 865 865 0
310 20250512 152100 25431452 865 865 865 865 0
311 20250512 152000 25431452 865 865 865 865 0
312 20250512 151900 25431452 865 865 865 865 0
313 20250512 151800 25431452 865 865 865 865 0
314 20250512 151700 25431452 865 865 865 865 0
315 20250512 151600 25431452 865 864 865 864 588
316 20250512 151500 24923332 865 866 866 865 2998
317 20250512 151400 22328476 868 868 868 868 0
318 20250512 151300 22328476 868 868 868 868 0
319 20250512 151200 22328476 868 868 868 868 0
320 20250512 151100 22328476 868 868 868 868 0
321 20250512 151000 22328476 868 868 868 868 0
322 20250512 150900 22328476 868 868 868 868 0
323 20250512 150800 22328476 868 868 868 868 0
324 20250512 150700 22328476 868 868 868 868 1000
325 20250512 150600 21460476 868 868 868 868 0
326 20250512 150500 21460476 868 868 868 868 53
327 20250512 150400 21414472 868 868 868 868 0
328 20250512 150300 21414472 868 868 868 868 0
329 20250512 150200 21414472 868 868 868 868 0
330 20250512 150100 21414472 868 868 868 868 0
331 20250512 150000 21414472 868 868 868 868 0
332 20250512 145900 21414472 868 868 868 868 0
333 20250512 145800 21414472 868 868 868 868 0
334 20250512 145700 21414472 868 868 868 868 0
335 20250512 145600 21414472 868 868 868 868 0
336 20250512 145500 21414472 868 868 868 868 0
337 20250512 145400 21414472 868 868 868 868 0
338 20250512 145300 21414472 868 868 868 868 0
339 20250512 145200 21414472 868 868 868 868 10
340 20250512 145100 21405792 866 866 866 866 0
341 20250512 145000 21405792 866 866 866 866 0
342 20250512 144900 21405792 866 866 866 866 0
343 20250512 144800 21405792 866 866 866 866 0
344 20250512 144700 21405792 866 866 866 866 0
345 20250512 144600 21405792 866 866 866 866 0
346 20250512 144500 21405792 866 866 866 866 0
347 20250512 144400 21405792 866 866 866 866 0
348 20250512 144300 21405792 866 866 866 866 0
349 20250512 144200 21405792 866 866 866 866 0
350 20250512 144100 21405792 866 866 866 866 348
351 20250512 144000 21104424 866 866 866 866 0
352 20250512 143900 21104424 866 866 866 866 195
353 20250512 143800 20935554 866 866 866 866 805
354 20250512 143700 20238424 868 868 868 868 41
355 20250512 143600 20202836 866 866 866 866 0
356 20250512 143500 20202836 866 866 866 866 0
357 20250512 143400 20202836 866 866 866 866 0
358 20250512 143300 20202836 866 866 866 866 0
359 20250512 143200 20202836 866 866 866 866 1500
360 20250512 143100 18903836 867 867 867 867 0
361 20250512 143000 18903836 867 867 867 867 0
362 20250512 142900 18903836 867 867 867 867 0
363 20250512 142800 18903836 867 867 867 867 0
364 20250512 142700 18903836 867 867 867 867 0
365 20250512 142600 18903836 867 867 867 867 0
366 20250512 142500 18903836 867 867 867 867 0
367 20250512 142400 18903836 867 867 867 867 1498
368 20250512 142300 17605070 866 866 866 866 0
369 20250512 142200 17605070 866 866 866 866 0
370 20250512 142100 17605070 866 866 866 866 466
371 20250512 142000 17201514 866 866 866 866 0
372 20250512 141900 17201514 866 866 866 866 0
373 20250512 141800 17201514 866 866 866 866 0
374 20250512 141700 17201514 866 866 866 866 0
375 20250512 141600 17201514 866 866 866 866 0
376 20250512 141500 17201514 866 866 866 866 0
377 20250512 141400 17201514 866 866 866 866 0
378 20250512 141300 17201514 866 866 866 866 6
379 20250512 141200 17196318 866 866 866 866 0
380 20250512 141100 17196318 866 866 866 866 0
381 20250512 141000 17196318 866 866 866 866 0
382 20250512 140900 17196318 866 866 866 866 0
383 20250512 140800 17196318 866 866 866 866 0
384 20250512 140700 17196318 866 866 866 866 0
385 20250512 140600 17196318 866 866 866 866 0
386 20250512 140500 17196318 866 866 866 866 0
387 20250512 140400 17196318 866 866 866 866 0
388 20250512 140300 17196318 866 866 866 866 0
389 20250512 140200 17196318 866 866 866 866 0
390 20250512 140100 17196318 866 866 866 866 7
391 20250512 140000 17190256 866 866 866 866 0
392 20250512 135900 17190256 866 866 866 866 7
393 20250512 135800 17184194 866 866 866 866 0
394 20250512 135700 17184194 866 866 866 866 0
395 20250512 135600 17184194 866 866 866 866 0
396 20250512 135500 17184194 866 866 866 866 0
397 20250512 135400 17184194 866 866 866 866 0
398 20250512 135300 17184194 866 866 866 866 7
399 20250512 135200 17178132 866 866 866 866 0
400 20250512 135100 17178132 866 866 866 866 7
401 20250512 135000 17172070 867 867 867 867 0
402 20250512 134900 17172070 867 867 867 867 0
403 20250512 134800 17172070 867 867 867 867 0
404 20250512 134700 17172070 867 867 867 867 0
405 20250512 134600 17172070 867 867 867 867 7
406 20250512 134500 17166001 864 864 864 864 0
407 20250512 134400 17166001 864 864 864 864 0
408 20250512 134300 17166001 864 864 864 864 0
409 20250512 134200 17166001 864 864 864 864 0
410 20250512 134100 17166001 864 864 864 864 0
411 20250512 134000 17166001 864 864 864 864 0
412 20250512 133900 17166001 864 864 864 864 0
413 20250512 133800 17166001 864 864 864 864 0
414 20250512 133700 17166001 864 866 866 864 800
415 20250512 133600 16474333 866 866 866 866 0
416 20250512 133500 16474333 866 866 866 866 0
417 20250512 133400 16474333 866 866 866 866 10
418 20250512 133300 16465673 866 866 866 866 0
419 20250512 133200 16465673 866 866 866 866 0
420 20250512 133100 16465673 866 866 866 866 7
421 20250512 133000 16459611 866 866 866 866 0
422 20250512 132900 16459611 866 866 866 866 0
423 20250512 132800 16459611 866 866 866 866 0
424 20250512 132700 16459611 866 866 866 866 0
425 20250512 132600 16459611 866 866 866 866 7
426 20250512 132500 16453549 866 866 866 866 0
427 20250512 132400 16453549 866 866 866 866 0
428 20250512 132300 16453549 866 866 866 866 0
429 20250512 132200 16453549 866 866 866 866 0
430 20250512 132100 16453549 866 866 866 866 7
431 20250512 132000 16447487 866 866 866 866 0
432 20250512 131900 16447487 866 866 866 866 16
433 20250512 131800 16433631 866 866 866 866 0
434 20250512 131700 16433631 866 866 866 866 0
435 20250512 131600 16433631 866 866 866 866 5
436 20250512 131500 16429301 865 865 865 865 0
437 20250512 131400 16429301 865 865 865 865 0
438 20250512 131300 16429301 865 865 865 865 0
439 20250512 131200 16429301 865 865 865 865 0
440 20250512 131100 16429301 865 865 865 865 0
441 20250512 131000 16429301 865 865 865 865 312
442 20250512 130900 16159421 865 865 865 865 188
443 20250512 130800 15996801 865 865 865 865 1658
444 20250512 130700 14562631 865 865 865 865 0
445 20250512 130600 14562631 865 865 865 865 235
446 20250512 130500 14359356 866 866 866 866 193
447 20250512 130400 14192218 866 866 866 866 0
448 20250512 130300 14192218 866 866 866 866 0
449 20250512 130200 14192218 866 866 866 866 0
450 20250512 130100 14192218 866 866 866 866 0
451 20250512 130000 14192218 866 866 866 866 0
452 20250512 125900 14192218 866 866 866 866 0
453 20250512 125800 14192218 866 866 866 866 0
454 20250512 125700 14192218 866 866 866 866 0
455 20250512 125600 14192218 866 866 866 866 0
456 20250512 125500 14192218 866 866 866 866 0
457 20250512 125400 14192218 866 866 866 866 0
458 20250512 125300 14192218 866 866 866 866 0
459 20250512 125200 14192218 866 866 866 866 0
460 20250512 125100 14192218 866 866 866 866 302
461 20250512 125000 13930686 865 865 865 865 0
462 20250512 124900 13930686 865 865 865 865 0
463 20250512 124800 13930686 865 865 865 865 0
464 20250512 124700 13930686 865 865 865 865 1
465 20250512 124600 13929821 866 866 866 866 0
466 20250512 124500 13929821 866 866 866 866 0
467 20250512 124400 13929821 866 866 866 866 0
468 20250512 124300 13929821 866 866 866 866 0
469 20250512 124200 13929821 866 866 866 866 0
470 20250512 124100 13929821 866 866 866 866 0
471 20250512 124000 13929821 866 866 866 866 0
472 20250512 123900 13929821 866 866 866 866 0
473 20250512 123800 13929821 866 866 866 866 0
474 20250512 123700 13929821 866 866 866 866 0
475 20250512 123600 13929821 866 866 866 866 0
476 20250512 123500 13929821 866 866 866 866 0
477 20250512 123400 13929821 866 866 866 866 0
478 20250512 123300 13929821 866 866 866 866 0
479 20250512 123200 13929821 866 866 866 866 0
480 20250512 123100 13929821 866 866 866 866 0
481 20250512 123000 13929821 866 866 866 866 0
482 20250512 122900 13929821 866 866 866 866 0
483 20250512 122800 13929821 866 866 866 866 0
484 20250512 122700 13929821 866 866 866 866 11
485 20250512 122600 13920295 867 867 867 867 0
486 20250512 122500 13920295 867 867 867 867 0
487 20250512 122400 13920295 867 867 867 867 0
488 20250512 122300 13920295 867 867 867 867 0
489 20250512 122200 13920295 867 867 867 867 0
490 20250512 122100 13920295 867 867 867 867 0
491 20250512 122000 13920295 867 867 867 867 0
492 20250512 121900 13920295 867 867 867 867 0
493 20250512 121800 13920295 867 867 867 867 0
494 20250512 121700 13920295 867 867 867 867 0
495 20250512 121600 13920295 867 867 867 867 0
496 20250512 121500 13920295 867 867 867 867 0
497 20250512 121400 13920295 867 867 867 867 0
498 20250512 121300 13920295 867 867 867 867 0
499 20250512 121200 13920295 867 867 867 867 11
500 20250512 121100 13910758 868 868 868 868 0
501 20250512 121000 13910758 868 868 868 868 0
502 20250512 120900 13910758 868 868 868 868 0
503 20250512 120800 13910758 868 867 868 867 34
504 20250512 120700 13881268 861 862 862 861 55
505 20250512 120600 13833908 860 860 860 860 0
506 20250512 120500 13833908 860 860 860 860 0
507 20250512 120400 13833908 860 860 860 860 0
508 20250512 120300 13833908 860 860 860 860 0
509 20250512 120200 13833908 860 860 860 860 0
510 20250512 120100 13833908 860 860 860 860 0
511 20250512 120000 13833908 860 860 860 860 0
512 20250512 115900 13833908 860 860 860 860 0
513 20250512 115800 13833908 860 860 860 860 0
514 20250512 115700 13833908 860 860 860 860 0
515 20250512 115600 13833908 860 860 860 860 0
516 20250512 115500 13833908 860 860 860 860 0
517 20250512 115400 13833908 860 860 860 860 0
518 20250512 115300 13833908 860 860 860 860 0
519 20250512 115200 13833908 860 860 860 860 0
520 20250512 115100 13833908 860 860 860 860 0
521 20250512 115000 13833908 860 860 860 860 0
522 20250512 114900 13833908 860 860 860 860 0
523 20250512 114800 13833908 860 860 860 860 0
524 20250512 114700 13833908 860 860 860 860 0
525 20250512 114600 13833908 860 860 860 860 0
526 20250512 114500 13833908 860 860 860 860 0
527 20250512 114400 13833908 860 860 860 860 0
528 20250512 114300 13833908 860 860 860 860 0
529 20250512 114200 13833908 860 860 860 860 0
530 20250512 114100 13833908 860 860 860 860 0
531 20250512 114000 13833908 860 860 860 860 0
532 20250512 113900 13833908 860 860 860 860 0
533 20250512 113800 13833908 860 860 860 860 164
534 20250512 113700 13692868 860 860 860 860 1000
535 20250512 113600 12832868 860 860 860 860 0
536 20250512 113500 12832868 860 861 861 860 2140
537 20250512 113400 10992368 861 861 861 861 0
538 20250512 113300 10992368 861 861 861 861 0
539 20250512 113200 10992368 861 861 861 861 0
540 20250512 113100 10992368 861 861 861 861 0
541 20250512 113000 10992368 861 861 861 861 0
542 20250512 112900 10992368 861 861 861 861 0
543 20250512 112800 10992368 861 861 861 861 1400
544 20250512 112700 9786968 860 865 865 860 1500
545 20250512 112600 8494954 865 865 865 865 0
546 20250512 112500 8494954 865 865 865 865 0
547 20250512 112400 8494954 865 865 865 865 0
548 20250512 112300 8494954 865 865 865 865 0
549 20250512 112200 8494954 865 865 865 865 0
550 20250512 112100 8494954 865 865 865 865 0
551 20250512 112000 8494954 865 865 865 865 0
552 20250512 111900 8494954 865 865 865 865 0
553 20250512 111800 8494954 865 865 865 865 0
554 20250512 111700 8494954 865 865 865 865 55
555 20250512 111600 8447379 865 865 865 865 0
556 20250512 111500 8447379 865 865 865 865 0
557 20250512 111400 8447379 865 865 865 865 0
558 20250512 111300 8447379 865 865 865 865 0
559 20250512 111200 8447379 865 865 865 865 0
560 20250512 111100 8447379 865 865 865 865 0
561 20250512 111000 8447379 865 865 865 865 0
562 20250512 110900 8447379 865 865 865 865 0
563 20250512 110800 8447379 865 865 865 865 0
564 20250512 110700 8447379 865 865 865 865 0
565 20250512 110600 8447379 865 865 865 865 0
566 20250512 110500 8447379 865 865 865 865 0
567 20250512 110400 8447379 865 865 865 865 0
568 20250512 110300 8447379 865 865 865 865 0
569 20250512 110200 8447379 865 865 865 865 0
570 20250512 110100 8447379 865 865 865 865 0
571 20250512 110000 8447379 865 865 865 865 0
572 20250512 105900 8447379 865 866 866 865 3100
573 20250512 105800 5765872 865 865 865 865 0
574 20250512 105700 5765872 865 865 865 865 0
575 20250512 105600 5765872 865 865 865 865 0
576 20250512 105500 5765872 865 865 865 865 0
577 20250512 105400 5765872 865 865 865 865 58
578 20250512 105300 5715702 865 865 865 865 0
579 20250512 105200 5715702 865 865 865 865 0
580 20250512 105100 5715702 865 864 865 864 600
581 20250512 105000 5197164 864 864 864 864 0
582 20250512 104900 5197164 864 864 864 864 0
583 20250512 104800 5197164 864 864 864 864 0
584 20250512 104700 5197164 864 864 864 864 0
585 20250512 104600 5197164 864 864 864 864 7
586 20250512 104500 5191116 864 864 864 864 2
587 20250512 104400 5189388 864 864 864 864 0
588 20250512 104300 5189388 864 864 864 864 7
589 20250512 104200 5183340 864 864 864 864 0
590 20250512 104100 5183340 864 864 864 864 22
591 20250512 104000 5164332 865 865 865 865 0
592 20250512 103900 5164332 865 865 865 865 0
593 20250512 103800 5164332 865 865 865 865 0
594 20250512 103700 5164332 865 865 865 865 0
595 20250512 103600 5164332 865 865 865 865 1008
596 20250512 103500 4292412 864 864 864 864 667
597 20250512 103400 3716124 864 864 864 864 0
598 20250512 103300 3716124 864 864 864 864 0
599 20250512 103200 3716124 864 864 864 864 0
600 20250512 103100 3716124 864 864 864 864 14
601 20250512 103000 3704028 864 864 864 864 0
602 20250512 102900 3704028 864 864 864 864 100
603 20250512 102800 3617628 864 864 864 864 0
604 20250512 102700 3617628 864 864 864 864 0
605 20250512 102600 3617628 864 864 864 864 0
606 20250512 102500 3617628 864 864 864 864 0
607 20250512 102400 3617628 864 864 864 864 0
608 20250512 102300 3617628 864 864 864 864 0
609 20250512 102200 3617628 864 864 864 864 7
610 20250512 102100 3611580 863 863 863 863 0
611 20250512 102000 3611580 863 863 863 863 0
612 20250512 101900 3611580 863 863 863 863 0
613 20250512 101800 3611580 863 863 863 863 73
614 20250512 101700 3548581 865 865 865 865 0
615 20250512 101600 3548581 865 865 865 865 0
616 20250512 101500 3548581 865 865 865 865 0
617 20250512 101400 3548581 865 865 865 865 0
618 20250512 101300 3548581 865 865 865 865 1011
619 20250512 101200 2674066 865 865 865 865 0
620 20250512 101100 2674066 865 865 865 865 5
621 20250512 101000 2669741 862 862 862 862 0
622 20250512 100900 2669741 862 862 862 862 0
623 20250512 100800 2669741 862 862 862 862 0
624 20250512 100700 2669741 862 862 862 862 0
625 20250512 100600 2669741 862 862 862 862 0
626 20250512 100500 2669741 862 862 862 862 0
627 20250512 100400 2669741 862 862 862 862 0
628 20250512 100300 2669741 862 862 862 862 2
629 20250512 100200 2668017 865 865 865 865 0
630 20250512 100100 2668017 865 865 865 865 0
631 20250512 100000 2668017 865 865 865 865 11
632 20250512 095900 2658502 865 865 865 865 200
633 20250512 095800 2485502 865 865 865 865 200
634 20250512 095700 2312502 865 865 865 865 0
635 20250512 095600 2312502 865 865 865 865 0
636 20250512 095500 2312502 865 865 865 865 0
637 20250512 095400 2312502 865 865 865 865 0
638 20250512 095300 2312502 865 865 865 865 10
639 20250512 095200 2303852 865 865 865 865 0
640 20250512 095100 2303852 865 865 865 865 3
641 20250512 095000 2301257 865 865 865 865 0
642 20250512 094900 2301257 865 865 865 865 0
643 20250512 094800 2301257 865 865 865 865 0
644 20250512 094700 2301257 865 865 865 865 0
645 20250512 094600 2301257 865 865 865 865 0
646 20250512 094500 2301257 865 858 865 858 493
647 20250512 094400 1878082 860 859 860 859 51
648 20250512 094300 1834223 865 865 865 865 0
649 20250512 094200 1834223 865 865 865 865 0
650 20250512 094100 1834223 865 865 865 865 0
651 20250512 094000 1834223 865 865 865 865 0
652 20250512 093900 1834223 865 865 865 865 0
653 20250512 093800 1834223 865 865 865 865 0
654 20250512 093700 1834223 865 865 865 865 0
655 20250512 093600 1834223 865 865 865 865 0
656 20250512 093500 1834223 865 865 865 865 0
657 20250512 093400 1834223 865 865 865 865 5
658 20250512 093300 1829898 863 863 863 863 0
659 20250512 093200 1829898 863 863 863 863 0
660 20250512 093100 1829898 863 863 863 863 0
661 20250512 093000 1829898 863 863 863 863 0
662 20250512 092900 1829898 863 863 863 863 0
663 20250512 092800 1829898 863 863 863 863 0
664 20250512 092700 1829898 863 863 863 863 0
665 20250512 092600 1829898 863 863 863 863 0
666 20250512 092500 1829898 863 863 863 863 0
667 20250512 092400 1829898 863 863 863 863 590
668 20250512 092300 1320728 863 863 863 863 0
669 20250512 092200 1320728 863 863 863 863 0
670 20250512 092100 1320728 863 863 863 863 0
671 20250512 092000 1320728 863 863 863 863 0
672 20250512 091900 1320728 863 863 863 863 0
673 20250512 091800 1320728 863 863 863 863 0
674 20250512 091700 1320728 863 863 863 863 5
675 20250512 091600 1316413 856 856 856 856 0
676 20250512 091500 1316413 856 856 856 856 0
677 20250512 091400 1316413 856 856 856 856 0
678 20250512 091300 1316413 856 856 856 856 0
679 20250512 091200 1316413 856 856 856 856 0
680 20250512 091100 1316413 856 856 856 856 0
681 20250512 091000 1316413 856 857 857 856 670
682 20250512 090900 742862 857 857 857 857 42
683 20250512 090800 706868 856 856 856 856 24
684 20250512 090700 686324 856 856 856 856 26
685 20250512 090600 664068 863 863 863 863 0
686 20250512 090500 664068 863 863 863 863 0
687 20250512 090400 664068 863 863 863 863 1
688 20250512 090300 663205 856 856 856 856 0
689 20250512 090200 663205 856 856 856 856 0
690 20250512 090100 663205 856 856 856 856 0
691 20250512 090000 663205 856 856 856 856 220