ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
010280/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183400,698929245,823,823,823,823,9517
20250516,183300,698929245,823,823,823,823,0
20250516,183200,698929245,823,823,823,823,0
20250516,183100,698929245,823,823,823,823,0
20250516,183000,698929245,823,823,823,823,0
20250516,182900,698929245,823,823,823,823,0
20250516,182800,698929245,823,823,823,823,0
20250516,182700,698929245,823,823,823,823,0
20250516,182600,698929245,823,823,823,823,0
20250516,182500,698929245,823,823,823,823,0
20250516,182400,698929245,823,823,823,823,0
20250516,182300,698929245,823,823,823,823,0
20250516,182200,698929245,823,823,823,823,0
20250516,182100,698929245,823,823,823,823,0
20250516,182000,698929245,823,823,823,823,0
20250516,181900,698929245,823,823,823,823,0
20250516,181800,698929245,823,823,823,823,0
20250516,181700,698929245,823,823,823,823,0
20250516,181600,698929245,823,823,823,823,0
20250516,181500,698929245,823,823,823,823,0
20250516,181400,698929245,823,823,823,823,0
20250516,181300,698929245,823,823,823,823,0
20250516,181200,698929245,823,823,823,823,0
20250516,181100,698929245,823,823,823,823,0
20250516,181000,698929245,823,823,823,823,0
20250516,180900,698929245,823,823,823,823,0
20250516,180800,698929245,823,823,823,823,0
20250516,180700,698929245,823,823,823,823,0
20250516,180600,698929245,823,823,823,823,0
20250516,180500,698929245,823,823,823,823,0
20250516,180400,698929245,823,823,823,823,9517
20250516,180300,698929245,823,823,823,823,0
20250516,180200,698929245,823,823,823,823,0
20250516,180100,698929245,823,823,823,823,0
20250516,180000,698929245,823,823,823,823,0
20250516,175900,698929245,823,823,823,823,0
20250516,175800,698929245,823,823,823,823,0
20250516,175700,698929245,823,823,823,823,0
20250516,175600,698929245,823,823,823,823,0
20250516,175500,698929245,823,823,823,823,0
20250516,175400,698929245,823,823,823,823,0
20250516,175300,698929245,823,823,823,823,0
20250516,175200,698929245,823,823,823,823,0
20250516,175100,698929245,823,823,823,823,0
20250516,175000,698929245,823,823,823,823,0
20250516,174900,698929245,823,823,823,823,0
20250516,174800,698929245,823,823,823,823,0
20250516,174700,698929245,823,823,823,823,0
20250516,174600,698929245,823,823,823,823,0
20250516,174500,698929245,823,823,823,823,0
20250516,174400,698929245,823,823,823,823,0
20250516,174300,698929245,823,823,823,823,0
20250516,174200,698929245,823,823,823,823,0
20250516,174100,698929245,823,823,823,823,0
20250516,174000,698929245,823,823,823,823,0
20250516,173900,698929245,823,823,823,823,0
20250516,173800,698929245,823,823,823,823,0
20250516,173700,698929245,823,823,823,823,0
20250516,173600,698929245,823,823,823,823,0
20250516,173500,698929245,823,823,823,823,0
20250516,173400,698929245,823,823,823,823,9517
20250516,173300,698929245,823,823,823,823,0
20250516,173200,698929245,823,823,823,823,0
20250516,173100,698929245,823,823,823,823,0
20250516,173000,698929245,823,823,823,823,0
20250516,172900,698929245,823,823,823,823,0
20250516,172800,698929245,823,823,823,823,0
20250516,172700,698929245,823,823,823,823,0
20250516,172600,698929245,823,823,823,823,0
20250516,172500,698929245,823,823,823,823,0
20250516,172400,698929245,823,823,823,823,0
20250516,172300,698929245,823,823,823,823,0
20250516,172200,698929245,823,823,823,823,0
20250516,172100,698929245,823,823,823,823,0
20250516,172000,698929245,823,823,823,823,0
20250516,171900,698929245,823,823,823,823,0
20250516,171800,698929245,823,823,823,823,0
20250516,171700,698929245,823,823,823,823,0
20250516,171600,698929245,823,823,823,823,0
20250516,171500,698929245,823,823,823,823,0
20250516,171400,698929245,823,823,823,823,0
20250516,171300,698929245,823,823,823,823,0
20250516,171200,698929245,823,823,823,823,0
20250516,171100,698929245,823,823,823,823,0
20250516,171000,698929245,823,823,823,823,0
20250516,170900,698929245,823,823,823,823,0
20250516,170800,698929245,823,823,823,823,0
20250516,170700,698929245,823,823,823,823,0
20250516,170600,698929245,823,823,823,823,0
20250516,170500,698929245,823,823,823,823,0
20250516,170400,698929245,823,823,823,823,9517
20250516,170300,698929245,823,823,823,823,0
20250516,170200,698929245,823,823,823,823,0
20250516,170100,698929245,823,823,823,823,0
20250516,170000,698929245,823,823,823,823,0
20250516,165900,698929245,823,823,823,823,0
20250516,165800,698929245,823,823,823,823,0
20250516,165700,698929245,823,823,823,823,0
20250516,165600,698929245,823,823,823,823,0
20250516,165500,698929245,823,823,823,823,0
20250516,165400,698929245,823,823,823,823,0
20250516,165300,698929245,823,823,823,823,0
20250516,165200,698929245,823,823,823,823,0
20250516,165100,698929245,823,823,823,823,0
20250516,165000,698929245,823,823,823,823,0
20250516,164900,698929245,823,823,823,823,0
20250516,164800,698929245,823,823,823,823,0
20250516,164700,698929245,823,823,823,823,0
20250516,164600,698929245,823,823,823,823,0
20250516,164500,698929245,823,823,823,823,0
20250516,164400,698929245,823,823,823,823,0
20250516,164300,698929245,823,823,823,823,0
20250516,164200,698929245,823,823,823,823,0
20250516,164100,698929245,823,823,823,823,0
20250516,164000,698929245,823,823,823,823,0
20250516,163900,698929245,823,823,823,823,0
20250516,163800,698929245,823,823,823,823,0
20250516,163700,698929245,823,823,823,823,0
20250516,163600,698929245,823,823,823,823,0
20250516,163500,698929245,823,823,823,823,0
20250516,163400,698929245,823,823,823,823,9517
20250516,163300,698929245,823,823,823,823,0
20250516,163200,698929245,823,823,823,823,0
20250516,163100,698929245,823,823,823,823,0
20250516,163000,698929245,823,823,823,823,0
20250516,162900,698929245,823,823,823,823,0
20250516,162800,698929245,823,823,823,823,0
20250516,162700,698929245,823,823,823,823,0
20250516,162600,698929245,823,823,823,823,0
20250516,162500,698929245,823,823,823,823,0
20250516,162400,698929245,823,823,823,823,0
20250516,162300,698929245,823,823,823,823,0
20250516,162200,698929245,823,823,823,823,0
20250516,162100,698929245,823,823,823,823,0
20250516,162000,698929245,823,823,823,823,0
20250516,161900,698929245,823,823,823,823,0
20250516,161800,698929245,823,823,823,823,0
20250516,161700,698929245,823,823,823,823,0
20250516,161600,698929245,823,823,823,823,0
20250516,161500,698929245,823,823,823,823,0
20250516,161400,698929245,823,823,823,823,0
20250516,161300,698929245,823,823,823,823,0
20250516,161200,698929245,823,823,823,823,0
20250516,161100,698929245,823,823,823,823,0
20250516,161000,698929245,823,823,823,823,0
20250516,160900,698929245,823,823,823,823,0
20250516,160800,698929245,823,823,823,823,0
20250516,160700,698929245,823,823,823,823,0
20250516,160600,698929245,823,823,823,823,0
20250516,160500,698929245,823,823,823,823,0
20250516,160400,698929245,823,823,823,823,9517
20250516,160300,698929245,823,823,823,823,0
20250516,160200,698929245,823,823,823,823,0
20250516,160100,698929245,823,823,823,823,0
20250516,160000,698929245,823,823,823,823,0
20250516,155900,698929245,823,823,823,823,0
20250516,155800,698929245,823,823,823,823,0
20250516,155700,698929245,823,823,823,823,0
20250516,155600,698929245,823,823,823,823,0
20250516,155500,698929245,823,823,823,823,0
20250516,155400,698929245,823,823,823,823,0
20250516,155300,698929245,823,823,823,823,0
20250516,155200,698929245,823,823,823,823,0
20250516,155100,698929245,823,823,823,823,0
20250516,155000,698929245,823,823,823,823,0
20250516,154900,698929245,823,823,823,823,0
20250516,154800,698929245,823,823,823,823,0
20250516,154700,698929245,823,823,823,823,0
20250516,154600,698929245,823,823,823,823,0
20250516,154500,698929245,823,823,823,823,0
20250516,154400,698929245,823,823,823,823,0
20250516,154300,698929245,823,823,823,823,0
20250516,154200,698929245,823,823,823,823,0
20250516,154100,698929245,823,823,823,823,0
20250516,154000,698929245,823,823,823,823,0
20250516,153900,698929245,823,823,823,823,0
20250516,153800,698929245,823,823,823,823,0
20250516,153700,698929245,823,823,823,823,0
20250516,153600,698929245,823,823,823,823,0
20250516,153500,698929245,823,823,823,823,0
20250516,153400,698929245,823,823,823,823,9517
20250516,153300,698929245,823,823,823,823,0
20250516,153200,698929245,823,823,823,823,0
20250516,153100,698929245,823,823,823,823,0
20250516,153000,698929245,823,823,823,823,9517
20250516,152900,691096754,823,823,823,823,0
20250516,152800,691096754,823,823,823,823,0
20250516,152700,691096754,823,823,823,823,0
20250516,152600,691096754,823,823,823,823,0
20250516,152500,691096754,823,823,823,823,0
20250516,152400,691096754,823,823,823,823,0
20250516,152300,691096754,823,823,823,823,0
20250516,152200,691096754,823,823,823,823,0
20250516,152100,691096754,823,823,823,823,0
20250516,152000,691096754,823,823,823,823,0
20250516,151900,691096754,823,820,823,820,350
20250516,151800,690809154,820,820,823,820,100
20250516,151700,690727094,823,821,823,819,1448
20250516,151600,689540084,823,823,823,823,30
20250516,151500,689515394,823,820,823,820,119
20250516,151400,689417754,823,823,823,823,0
20250516,151300,689417754,823,823,823,823,0
20250516,151200,689417754,823,819,825,819,119
20250516,151100,689319739,819,819,819,819,3846
20250516,151000,686169865,820,822,825,820,5556
20250516,150900,681606037,822,822,822,822,0
20250516,150800,681606037,822,822,822,822,0
20250516,150700,681606037,822,822,822,822,0
20250516,150600,681606037,822,822,822,822,0
20250516,150500,681606037,822,821,822,821,4055
20250516,150400,678273605,819,819,819,819,0
20250516,150300,678273605,819,819,819,819,8
20250516,150200,678267053,819,818,819,818,997
20250516,150100,677450810,818,818,818,818,1516
20250516,150000,676210722,819,818,819,818,518
20250516,145900,675786948,818,818,818,818,0
20250516,145800,675786948,818,819,819,818,931
20250516,145700,675025359,819,819,819,819,100
20250516,145600,674943459,818,818,818,818,0
20250516,145500,674943459,818,818,818,818,0
20250516,145400,674943459,818,818,818,818,730
20250516,145300,674346319,818,818,818,818,0
20250516,145200,674346319,818,818,818,818,69
20250516,145100,674289877,818,818,818,818,101
20250516,145000,674207259,818,818,818,818,0
20250516,144900,674207259,818,818,818,818,0
20250516,144800,674207259,818,818,818,818,2
20250516,144700,674205623,818,818,818,818,0
20250516,144600,674205623,818,819,819,817,282
20250516,144500,673975006,818,818,818,818,0
20250516,144400,673975006,818,818,818,818,0
20250516,144300,673975006,818,818,818,818,1
20250516,144200,673974188,820,820,820,820,0
20250516,144100,673974188,820,820,820,820,0
20250516,144000,673974188,820,820,820,820,0
20250516,143900,673974188,820,818,820,818,3893
20250516,143800,670789712,818,818,818,818,0
20250516,143700,670789712,818,818,818,818,0
20250516,143600,670789712,818,818,818,818,5397
20250516,143500,666374966,818,818,818,817,2616
20250516,143400,664236983,818,818,818,818,0
20250516,143300,664236983,818,819,819,818,6136
20250516,143200,659217521,824,820,824,819,3108
20250516,143100,656671996,819,820,820,819,1221
20250516,143000,655671536,819,821,822,819,4585
20250516,142900,651910067,821,828,831,820,18924
20250516,142800,636355388,824,824,824,824,0
20250516,142700,636355388,824,826,826,824,1189
20250516,142600,635375642,826,826,826,826,0
20250516,142500,635375642,826,834,834,825,14031
20250516,142400,623791590,827,832,832,827,3097
20250516,142300,621226128,837,837,837,837,0
20250516,142200,621226128,837,837,837,837,0
20250516,142100,621226128,837,837,837,837,0
20250516,142000,621226128,837,832,837,832,154
20250516,141900,621097995,832,832,832,832,150
20250516,141800,620973195,838,838,838,838,0
20250516,141700,620973195,838,838,838,838,0
20250516,141600,620973195,838,832,838,832,6216
20250516,141500,615801477,838,834,838,832,20033
20250516,141400,599133921,838,838,838,838,1
20250516,141300,599133083,832,832,832,832,0
20250516,141200,599133083,832,837,839,832,7944
20250516,141100,592495517,836,836,836,836,0
20250516,141000,592495517,836,836,836,836,1
20250516,140900,592494681,834,832,834,832,3790
20250516,140800,589334227,833,833,833,832,10760
20250516,140700,580371247,833,833,833,833,373
20250516,140600,580060538,833,833,833,833,0
20250516,140500,580060538,833,833,833,833,827
20250516,140400,579371647,830,830,830,830,0
20250516,140300,579371647,830,839,839,830,3353
20250516,140200,576582574,840,840,840,840,0
20250516,140100,576582574,840,840,840,840,0
20250516,140000,576582574,840,840,840,840,0
20250516,135900,576582574,840,840,840,840,0
20250516,135800,576582574,840,840,840,840,0
20250516,135700,576582574,840,840,840,840,0
20250516,135600,576582574,840,840,840,840,0
20250516,135500,576582574,840,836,840,836,4501
20250516,135400,572802865,836,836,836,836,0
20250516,135300,572802865,836,836,836,836,1
20250516,135200,572802029,831,833,833,831,100
20250516,135100,572718869,837,840,840,837,660
20250516,135000,572166299,840,840,840,840,100
20250516,134900,572082299,840,837,840,837,1505
20250516,134800,570821268,837,839,839,837,106
20250516,134700,570732346,840,840,840,840,0
20250516,134600,570732346,840,834,840,834,11409
20250516,134500,561182024,834,834,834,834,0
20250516,134400,561182024,834,834,834,834,20
20250516,134300,561165344,834,834,834,834,20
20250516,134200,561148664,834,834,835,830,170
20250516,134100,561007425,830,834,834,830,106
20250516,134000,560919125,834,834,834,834,149
20250516,133900,560794859,834,832,834,831,41
20250516,133800,560760749,830,830,830,830,0
20250516,133700,560760749,830,830,830,830,2
20250516,133600,560759089,830,830,830,830,0
20250516,133500,560759089,830,830,830,830,0
20250516,133400,560759089,830,830,830,830,0
20250516,133300,560759089,830,830,830,830,0
20250516,133200,560759089,830,830,830,830,8
20250516,133100,560752449,830,830,830,830,0
20250516,133000,560752449,830,830,830,830,0
20250516,132900,560752449,830,830,830,830,2
20250516,132800,560750789,833,833,833,833,1
20250516,132700,560749956,829,829,829,829,3868
20250516,132600,557543384,828,828,828,828,331
20250516,132500,557269316,828,829,829,828,943
20250516,132400,556487892,829,829,829,829,30
20250516,132300,556463022,829,829,829,829,323
20250516,132200,556195255,829,829,829,829,500
20250516,132100,555780755,829,829,829,829,0
20250516,132000,555780755,829,829,829,829,0
20250516,131900,555780755,829,829,829,829,0
20250516,131800,555780755,829,829,829,829,690
20250516,131700,555208745,829,829,829,829,1
20250516,131600,555207916,829,829,829,829,130
20250516,131500,555100146,830,830,830,830,0
20250516,131400,555100146,830,830,830,830,472
20250516,131300,554708386,830,830,830,830,1
20250516,131200,554707556,833,830,833,830,120
20250516,131100,554607626,830,830,830,830,0
20250516,131000,554607626,830,830,830,830,0
20250516,130900,554607626,830,830,830,830,0
20250516,130800,554607626,830,831,831,830,1500
20250516,130700,553362622,831,832,832,830,3500
20250516,130600,550454968,836,834,836,833,1200
20250516,130500,549454748,836,836,836,836,0
20250516,130400,549454748,836,836,836,836,0
20250516,130300,549454748,836,836,836,836,1
20250516,130200,549453912,836,836,836,836,0
20250516,130100,549453912,836,836,836,836,0
20250516,130000,549453912,836,836,836,836,0
20250516,125900,549453912,836,834,836,834,2467
20250516,125800,547396232,836,836,836,836,6
20250516,125700,547391216,836,836,836,836,0
20250516,125600,547391216,836,836,836,836,74
20250516,125500,547329352,836,836,836,836,1
20250516,125400,547328516,836,836,836,836,0
20250516,125300,547328516,836,835,836,835,203
20250516,125200,547158862,835,835,835,835,1
20250516,125100,547158027,830,830,830,830,5
20250516,125000,547153877,830,832,832,830,1000
20250516,124900,546322951,836,836,836,836,0
20250516,124800,546322951,836,835,836,835,78
20250516,124700,546257753,835,833,835,833,538
20250516,124600,545808961,833,833,833,833,0
20250516,124500,545808961,833,833,833,833,1
20250516,124400,545808128,830,832,832,830,1500
20250516,124300,544563118,833,834,834,831,298
20250516,124200,544315448,830,830,830,830,0
20250516,124100,544315448,830,834,834,830,1388
20250516,124000,543162647,832,832,832,832,0
20250516,123900,543162647,832,834,834,832,4993
20250516,123800,538998786,835,835,835,835,0
20250516,123700,538998786,835,835,835,835,0
20250516,123600,538998786,835,835,835,835,0
20250516,123500,538998786,835,835,835,835,2000
20250516,123400,537328786,835,835,835,835,0
20250516,123300,537328786,835,835,835,835,0
20250516,123200,537328786,835,835,835,835,0
20250516,123100,537328786,835,835,835,835,0
20250516,123000,537328786,835,835,835,835,0
20250516,122900,537328786,835,835,835,835,0
20250516,122800,537328786,835,835,835,835,3991
20250516,122700,533996301,835,835,835,835,0
20250516,122600,533996301,835,835,835,835,1200
20250516,122500,532994301,835,835,835,835,0
20250516,122400,532994301,835,835,835,835,0
20250516,122300,532994301,835,835,835,835,50
20250516,122200,532952551,835,835,835,835,1
20250516,122100,532951716,830,830,830,830,6372
20250516,122000,527662956,830,833,833,830,2238
20250516,121900,525802951,839,839,839,839,0
20250516,121800,525802951,839,839,839,839,0
20250516,121700,525802951,839,839,839,839,1
20250516,121600,525802112,840,840,840,840,0
20250516,121500,525802112,840,840,840,839,6000
20250516,121400,520762245,841,832,841,832,2927
20250516,121300,518319114,832,832,832,832,1
20250516,121200,518318282,832,832,832,832,2
20250516,121100,518316618,832,830,832,830,5496
20250516,121000,513754936,832,832,832,832,0
20250516,120900,513754936,832,832,832,832,0
20250516,120800,513754936,832,826,832,826,15000
20250516,120700,501280584,822,823,823,822,632
20250516,120600,500760833,823,823,823,823,0
20250516,120500,500760833,823,823,823,823,100
20250516,120400,500678533,823,824,824,823,1874
20250516,120300,499136010,824,824,824,824,0
20250516,120200,499136010,824,825,825,824,600
20250516,120100,498641439,825,825,825,825,0
20250516,120000,498641439,825,825,825,825,54
20250516,115900,498596889,827,827,827,827,0
20250516,115800,498596889,827,827,827,827,0
20250516,115700,498596889,827,827,827,827,0
20250516,115600,498596889,827,827,827,827,0
20250516,115500,498596889,827,827,827,827,897
20250516,115400,497855070,827,827,827,827,1509
20250516,115300,496607127,827,827,827,827,0
20250516,115200,496607127,827,826,827,824,625
20250516,115100,496091509,823,823,823,823,0
20250516,115000,496091509,823,823,823,823,320
20250516,114900,495828149,826,826,826,826,0
20250516,114800,495828149,826,826,826,826,0
20250516,114700,495828149,826,826,826,826,0
20250516,114600,495828149,826,826,826,826,170
20250516,114500,495687729,822,822,822,822,0
20250516,114400,495687729,822,826,826,822,10670
20250516,114300,486914309,826,826,826,826,110
20250516,114200,486823449,826,826,826,826,70
20250516,114100,486765629,826,826,828,826,201
20250516,114000,486599527,821,821,821,821,0
20250516,113900,486599527,821,825,825,821,3109
20250516,113800,484044687,827,827,827,827,0
20250516,113700,484044687,827,827,827,827,5
20250516,113600,484040552,827,828,828,827,162
20250516,113500,483906517,828,825,829,825,550
20250516,113400,483452361,821,823,823,821,3595
20250516,113300,480493910,825,829,829,819,11547
20250516,113200,470996859,831,835,835,831,1660
20250516,113100,469614939,835,835,835,835,2
20250516,113000,469613269,833,835,835,833,1548
20250516,112900,468320891,835,845,845,835,936
20250516,112800,467529995,850,837,850,835,3382
20250516,112700,464703479,838,837,843,836,151
20250516,112600,464577115,835,848,848,835,8730
20250516,112500,457263231,851,849,853,845,33185
20250516,112400,429041167,847,842,850,842,52246
20250516,112300,384847179,842,842,842,842,4593
20250516,112200,380979873,841,840,842,840,655
20250516,112100,380429143,842,838,842,838,2834
20250516,112000,378048674,838,838,838,838,1
20250516,111900,378047836,839,839,839,839,1
20250516,111800,378046997,838,838,838,838,200
20250516,111700,377879397,836,838,838,836,11
20250516,111600,377870189,836,836,836,836,100
20250516,111500,377786589,839,839,839,839,0
20250516,111400,377786589,839,839,839,839,0
20250516,111300,377786589,839,839,839,839,0
20250516,111200,377786589,839,834,839,834,454
20250516,111100,377407948,834,840,840,834,1887
20250516,111000,375824984,840,838,840,838,28500
20250516,110900,351907582,838,838,838,838,55
20250516,110800,351861492,838,837,838,837,1431
20250516,110700,350662843,837,837,837,837,471
20250516,110600,350268616,837,833,837,833,201
20250516,110500,350100383,833,838,838,833,1850
20250516,110400,348550433,838,838,838,833,1255
20250516,110300,347499743,838,838,838,838,3741
20250516,110200,344364785,838,837,838,837,5926
20250516,110100,339399797,837,837,837,837,4995
20250516,110000,335218982,837,834,837,834,7
20250516,105900,335213135,834,837,837,833,1004
20250516,105800,334372801,838,838,838,838,0
20250516,105700,334372801,838,838,838,838,500
20250516,105600,333953801,838,838,838,838,1000
20250516,105500,333115801,838,838,838,838,0
20250516,105400,333115801,838,837,838,837,68
20250516,105300,333058881,832,835,837,832,113
20250516,105200,332964682,838,838,838,838,0
20250516,105100,332964682,838,839,839,838,6574
20250516,105000,327450670,839,839,839,839,17432
20250516,104900,312825222,839,838,839,836,4797
20250516,104800,308805927,838,838,838,838,2000
20250516,104700,307129927,838,838,838,836,18
20250516,104600,307114846,838,836,838,835,8392
20250516,104500,300087803,836,835,836,835,1635
20250516,104400,298721986,835,833,835,833,970
20250516,104300,297913884,835,835,835,835,72
20250516,104200,297853764,833,834,834,833,1117
20250516,104100,296923290,835,835,835,835,11
20250516,104000,296914105,835,835,835,835,7
20250516,103900,296908260,835,836,836,835,106
20250516,103800,296819669,836,837,837,836,3593
20250516,103700,293815532,837,832,838,832,7308
20250516,103600,287708474,832,832,835,832,3227
20250516,103500,285020598,835,833,835,833,30000
20250516,103400,260007178,832,832,832,832,0
20250516,103300,260007178,832,831,833,831,7231
20250516,103200,253992006,830,830,830,830,3
20250516,103100,253989516,830,831,831,830,2499
20250516,103000,251914846,831,831,831,831,711
20250516,102900,251324005,831,831,831,831,4698
20250516,102800,247419967,830,830,830,830,9894
20250516,102700,239207947,829,829,829,829,1
20250516,102600,239207118,830,830,830,830,1107
20250516,102500,238288308,830,830,830,830,3
20250516,102400,238285818,830,830,830,830,1
20250516,102300,238284988,830,830,831,830,1542
20250516,102200,237005127,830,830,830,830,11
20250516,102100,236995997,831,831,831,831,0
20250516,102000,236995997,831,831,831,831,32
20250516,101900,236969405,832,832,832,832,7
20250516,101800,236963581,830,825,832,825,2664
20250516,101700,234748959,831,826,833,826,1151
20250516,101600,233791674,824,824,834,824,70150
20250516,101500,175422248,825,825,825,825,1250
20250516,101400,174390998,825,824,825,824,4791
20250516,101300,170440214,823,823,823,823,6
20250516,101200,170435276,823,823,823,823,1115
20250516,101100,169517631,823,823,823,823,52
20250516,101000,169474835,823,819,823,819,50006
20250516,100900,128382924,819,819,819,819,1
20250516,100800,128382105,819,819,819,819,1
20250516,100700,128381286,815,815,815,815,0
20250516,100600,128381286,815,815,815,815,1
20250516,100500,128380471,815,817,817,815,2034
20250516,100400,126721621,817,817,817,817,0
20250516,100300,126721621,817,817,817,816,13239
20250516,100200,115906597,819,819,819,819,453
20250516,100100,115535590,821,821,821,821,0
20250516,100000,115535590,821,821,821,821,3000
20250516,095900,113072590,821,821,821,821,0
20250516,095800,113072590,821,821,821,821,0
20250516,095700,113072590,821,818,821,818,2002
20250516,095600,111434948,818,818,818,818,0
20250516,095500,111434948,818,818,818,818,63
20250516,095400,111383414,821,821,821,821,1
20250516,095300,111382593,822,822,822,822,0
20250516,095200,111382593,822,822,822,822,0
20250516,095100,111382593,822,822,822,822,0
20250516,095000,111382593,822,818,822,818,30031
20250516,094900,86723090,815,818,818,815,3062
20250516,094800,84222760,818,819,819,818,440
20250516,094700,83862839,820,823,823,820,74
20250516,094600,83802010,823,819,823,819,11677
20250516,094500,74215733,819,819,819,819,13
20250516,094400,74205086,819,819,819,819,1
20250516,094300,74204267,819,816,820,816,3002
20250516,094200,71748670,816,816,816,816,102
20250516,094100,71665438,816,816,816,816,1000
20250516,094000,70849438,820,820,820,820,0
20250516,093900,70849438,820,820,820,820,1
20250516,093800,70848618,815,815,815,815,68
20250516,093700,70793198,821,821,821,821,2
20250516,093600,70791556,821,818,821,818,1002
20250516,093500,69971915,815,811,815,811,3000
20250516,093400,67530158,811,810,811,810,71
20250516,093300,67472647,810,810,810,810,30
20250516,093200,67448347,810,810,810,810,1416
20250516,093100,66301387,810,810,810,810,0
20250516,093000,66301387,810,810,810,810,2000
20250516,092900,64681387,810,810,810,810,0
20250516,092800,64681387,810,810,810,806,3001
20250516,092700,62257577,810,810,810,810,0
20250516,092600,62257577,810,810,810,810,4000
20250516,092500,59017577,810,810,810,810,0
20250516,092400,59017577,810,809,810,809,1000
20250516,092300,58207997,809,807,809,805,3001
20250516,092200,55791355,806,807,807,806,1000
20250516,092100,54985352,806,807,810,806,12387
20250516,092000,44985015,802,802,802,802,11
20250516,091900,44976193,801,801,801,801,0
20250516,091800,44976193,801,802,802,801,551
20250516,091700,44534313,801,806,806,801,3464
20250516,091600,41754163,810,810,810,810,0
20250516,091500,41754163,810,803,810,803,10000
20250516,091400,33661012,804,803,804,803,255
20250516,091300,33456027,802,802,802,802,10
20250516,091200,33448007,800,800,800,800,0
20250516,091100,33448007,800,800,800,800,4
20250516,091000,33444807,800,800,800,800,821
20250516,090900,32788007,807,802,807,800,6223
20250516,090800,27805333,805,805,805,805,190
20250516,090700,27652383,805,805,805,805,0
20250516,090600,27652383,805,805,805,805,2045
20250516,090500,26006158,804,808,808,802,1140
20250516,090400,25089158,808,802,808,802,494
20250516,090300,24691446,805,807,807,800,3500
20250516,090200,21877564,805,806,806,805,500
20250516,090100,21475063,808,812,812,808,1755
20250516,090000,20053603,812,813,813,812,24696
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183400 698929245 823 823 823 823 9517
3 20250516 183300 698929245 823 823 823 823 0
4 20250516 183200 698929245 823 823 823 823 0
5 20250516 183100 698929245 823 823 823 823 0
6 20250516 183000 698929245 823 823 823 823 0
7 20250516 182900 698929245 823 823 823 823 0
8 20250516 182800 698929245 823 823 823 823 0
9 20250516 182700 698929245 823 823 823 823 0
10 20250516 182600 698929245 823 823 823 823 0
11 20250516 182500 698929245 823 823 823 823 0
12 20250516 182400 698929245 823 823 823 823 0
13 20250516 182300 698929245 823 823 823 823 0
14 20250516 182200 698929245 823 823 823 823 0
15 20250516 182100 698929245 823 823 823 823 0
16 20250516 182000 698929245 823 823 823 823 0
17 20250516 181900 698929245 823 823 823 823 0
18 20250516 181800 698929245 823 823 823 823 0
19 20250516 181700 698929245 823 823 823 823 0
20 20250516 181600 698929245 823 823 823 823 0
21 20250516 181500 698929245 823 823 823 823 0
22 20250516 181400 698929245 823 823 823 823 0
23 20250516 181300 698929245 823 823 823 823 0
24 20250516 181200 698929245 823 823 823 823 0
25 20250516 181100 698929245 823 823 823 823 0
26 20250516 181000 698929245 823 823 823 823 0
27 20250516 180900 698929245 823 823 823 823 0
28 20250516 180800 698929245 823 823 823 823 0
29 20250516 180700 698929245 823 823 823 823 0
30 20250516 180600 698929245 823 823 823 823 0
31 20250516 180500 698929245 823 823 823 823 0
32 20250516 180400 698929245 823 823 823 823 9517
33 20250516 180300 698929245 823 823 823 823 0
34 20250516 180200 698929245 823 823 823 823 0
35 20250516 180100 698929245 823 823 823 823 0
36 20250516 180000 698929245 823 823 823 823 0
37 20250516 175900 698929245 823 823 823 823 0
38 20250516 175800 698929245 823 823 823 823 0
39 20250516 175700 698929245 823 823 823 823 0
40 20250516 175600 698929245 823 823 823 823 0
41 20250516 175500 698929245 823 823 823 823 0
42 20250516 175400 698929245 823 823 823 823 0
43 20250516 175300 698929245 823 823 823 823 0
44 20250516 175200 698929245 823 823 823 823 0
45 20250516 175100 698929245 823 823 823 823 0
46 20250516 175000 698929245 823 823 823 823 0
47 20250516 174900 698929245 823 823 823 823 0
48 20250516 174800 698929245 823 823 823 823 0
49 20250516 174700 698929245 823 823 823 823 0
50 20250516 174600 698929245 823 823 823 823 0
51 20250516 174500 698929245 823 823 823 823 0
52 20250516 174400 698929245 823 823 823 823 0
53 20250516 174300 698929245 823 823 823 823 0
54 20250516 174200 698929245 823 823 823 823 0
55 20250516 174100 698929245 823 823 823 823 0
56 20250516 174000 698929245 823 823 823 823 0
57 20250516 173900 698929245 823 823 823 823 0
58 20250516 173800 698929245 823 823 823 823 0
59 20250516 173700 698929245 823 823 823 823 0
60 20250516 173600 698929245 823 823 823 823 0
61 20250516 173500 698929245 823 823 823 823 0
62 20250516 173400 698929245 823 823 823 823 9517
63 20250516 173300 698929245 823 823 823 823 0
64 20250516 173200 698929245 823 823 823 823 0
65 20250516 173100 698929245 823 823 823 823 0
66 20250516 173000 698929245 823 823 823 823 0
67 20250516 172900 698929245 823 823 823 823 0
68 20250516 172800 698929245 823 823 823 823 0
69 20250516 172700 698929245 823 823 823 823 0
70 20250516 172600 698929245 823 823 823 823 0
71 20250516 172500 698929245 823 823 823 823 0
72 20250516 172400 698929245 823 823 823 823 0
73 20250516 172300 698929245 823 823 823 823 0
74 20250516 172200 698929245 823 823 823 823 0
75 20250516 172100 698929245 823 823 823 823 0
76 20250516 172000 698929245 823 823 823 823 0
77 20250516 171900 698929245 823 823 823 823 0
78 20250516 171800 698929245 823 823 823 823 0
79 20250516 171700 698929245 823 823 823 823 0
80 20250516 171600 698929245 823 823 823 823 0
81 20250516 171500 698929245 823 823 823 823 0
82 20250516 171400 698929245 823 823 823 823 0
83 20250516 171300 698929245 823 823 823 823 0
84 20250516 171200 698929245 823 823 823 823 0
85 20250516 171100 698929245 823 823 823 823 0
86 20250516 171000 698929245 823 823 823 823 0
87 20250516 170900 698929245 823 823 823 823 0
88 20250516 170800 698929245 823 823 823 823 0
89 20250516 170700 698929245 823 823 823 823 0
90 20250516 170600 698929245 823 823 823 823 0
91 20250516 170500 698929245 823 823 823 823 0
92 20250516 170400 698929245 823 823 823 823 9517
93 20250516 170300 698929245 823 823 823 823 0
94 20250516 170200 698929245 823 823 823 823 0
95 20250516 170100 698929245 823 823 823 823 0
96 20250516 170000 698929245 823 823 823 823 0
97 20250516 165900 698929245 823 823 823 823 0
98 20250516 165800 698929245 823 823 823 823 0
99 20250516 165700 698929245 823 823 823 823 0
100 20250516 165600 698929245 823 823 823 823 0
101 20250516 165500 698929245 823 823 823 823 0
102 20250516 165400 698929245 823 823 823 823 0
103 20250516 165300 698929245 823 823 823 823 0
104 20250516 165200 698929245 823 823 823 823 0
105 20250516 165100 698929245 823 823 823 823 0
106 20250516 165000 698929245 823 823 823 823 0
107 20250516 164900 698929245 823 823 823 823 0
108 20250516 164800 698929245 823 823 823 823 0
109 20250516 164700 698929245 823 823 823 823 0
110 20250516 164600 698929245 823 823 823 823 0
111 20250516 164500 698929245 823 823 823 823 0
112 20250516 164400 698929245 823 823 823 823 0
113 20250516 164300 698929245 823 823 823 823 0
114 20250516 164200 698929245 823 823 823 823 0
115 20250516 164100 698929245 823 823 823 823 0
116 20250516 164000 698929245 823 823 823 823 0
117 20250516 163900 698929245 823 823 823 823 0
118 20250516 163800 698929245 823 823 823 823 0
119 20250516 163700 698929245 823 823 823 823 0
120 20250516 163600 698929245 823 823 823 823 0
121 20250516 163500 698929245 823 823 823 823 0
122 20250516 163400 698929245 823 823 823 823 9517
123 20250516 163300 698929245 823 823 823 823 0
124 20250516 163200 698929245 823 823 823 823 0
125 20250516 163100 698929245 823 823 823 823 0
126 20250516 163000 698929245 823 823 823 823 0
127 20250516 162900 698929245 823 823 823 823 0
128 20250516 162800 698929245 823 823 823 823 0
129 20250516 162700 698929245 823 823 823 823 0
130 20250516 162600 698929245 823 823 823 823 0
131 20250516 162500 698929245 823 823 823 823 0
132 20250516 162400 698929245 823 823 823 823 0
133 20250516 162300 698929245 823 823 823 823 0
134 20250516 162200 698929245 823 823 823 823 0
135 20250516 162100 698929245 823 823 823 823 0
136 20250516 162000 698929245 823 823 823 823 0
137 20250516 161900 698929245 823 823 823 823 0
138 20250516 161800 698929245 823 823 823 823 0
139 20250516 161700 698929245 823 823 823 823 0
140 20250516 161600 698929245 823 823 823 823 0
141 20250516 161500 698929245 823 823 823 823 0
142 20250516 161400 698929245 823 823 823 823 0
143 20250516 161300 698929245 823 823 823 823 0
144 20250516 161200 698929245 823 823 823 823 0
145 20250516 161100 698929245 823 823 823 823 0
146 20250516 161000 698929245 823 823 823 823 0
147 20250516 160900 698929245 823 823 823 823 0
148 20250516 160800 698929245 823 823 823 823 0
149 20250516 160700 698929245 823 823 823 823 0
150 20250516 160600 698929245 823 823 823 823 0
151 20250516 160500 698929245 823 823 823 823 0
152 20250516 160400 698929245 823 823 823 823 9517
153 20250516 160300 698929245 823 823 823 823 0
154 20250516 160200 698929245 823 823 823 823 0
155 20250516 160100 698929245 823 823 823 823 0
156 20250516 160000 698929245 823 823 823 823 0
157 20250516 155900 698929245 823 823 823 823 0
158 20250516 155800 698929245 823 823 823 823 0
159 20250516 155700 698929245 823 823 823 823 0
160 20250516 155600 698929245 823 823 823 823 0
161 20250516 155500 698929245 823 823 823 823 0
162 20250516 155400 698929245 823 823 823 823 0
163 20250516 155300 698929245 823 823 823 823 0
164 20250516 155200 698929245 823 823 823 823 0
165 20250516 155100 698929245 823 823 823 823 0
166 20250516 155000 698929245 823 823 823 823 0
167 20250516 154900 698929245 823 823 823 823 0
168 20250516 154800 698929245 823 823 823 823 0
169 20250516 154700 698929245 823 823 823 823 0
170 20250516 154600 698929245 823 823 823 823 0
171 20250516 154500 698929245 823 823 823 823 0
172 20250516 154400 698929245 823 823 823 823 0
173 20250516 154300 698929245 823 823 823 823 0
174 20250516 154200 698929245 823 823 823 823 0
175 20250516 154100 698929245 823 823 823 823 0
176 20250516 154000 698929245 823 823 823 823 0
177 20250516 153900 698929245 823 823 823 823 0
178 20250516 153800 698929245 823 823 823 823 0
179 20250516 153700 698929245 823 823 823 823 0
180 20250516 153600 698929245 823 823 823 823 0
181 20250516 153500 698929245 823 823 823 823 0
182 20250516 153400 698929245 823 823 823 823 9517
183 20250516 153300 698929245 823 823 823 823 0
184 20250516 153200 698929245 823 823 823 823 0
185 20250516 153100 698929245 823 823 823 823 0
186 20250516 153000 698929245 823 823 823 823 9517
187 20250516 152900 691096754 823 823 823 823 0
188 20250516 152800 691096754 823 823 823 823 0
189 20250516 152700 691096754 823 823 823 823 0
190 20250516 152600 691096754 823 823 823 823 0
191 20250516 152500 691096754 823 823 823 823 0
192 20250516 152400 691096754 823 823 823 823 0
193 20250516 152300 691096754 823 823 823 823 0
194 20250516 152200 691096754 823 823 823 823 0
195 20250516 152100 691096754 823 823 823 823 0
196 20250516 152000 691096754 823 823 823 823 0
197 20250516 151900 691096754 823 820 823 820 350
198 20250516 151800 690809154 820 820 823 820 100
199 20250516 151700 690727094 823 821 823 819 1448
200 20250516 151600 689540084 823 823 823 823 30
201 20250516 151500 689515394 823 820 823 820 119
202 20250516 151400 689417754 823 823 823 823 0
203 20250516 151300 689417754 823 823 823 823 0
204 20250516 151200 689417754 823 819 825 819 119
205 20250516 151100 689319739 819 819 819 819 3846
206 20250516 151000 686169865 820 822 825 820 5556
207 20250516 150900 681606037 822 822 822 822 0
208 20250516 150800 681606037 822 822 822 822 0
209 20250516 150700 681606037 822 822 822 822 0
210 20250516 150600 681606037 822 822 822 822 0
211 20250516 150500 681606037 822 821 822 821 4055
212 20250516 150400 678273605 819 819 819 819 0
213 20250516 150300 678273605 819 819 819 819 8
214 20250516 150200 678267053 819 818 819 818 997
215 20250516 150100 677450810 818 818 818 818 1516
216 20250516 150000 676210722 819 818 819 818 518
217 20250516 145900 675786948 818 818 818 818 0
218 20250516 145800 675786948 818 819 819 818 931
219 20250516 145700 675025359 819 819 819 819 100
220 20250516 145600 674943459 818 818 818 818 0
221 20250516 145500 674943459 818 818 818 818 0
222 20250516 145400 674943459 818 818 818 818 730
223 20250516 145300 674346319 818 818 818 818 0
224 20250516 145200 674346319 818 818 818 818 69
225 20250516 145100 674289877 818 818 818 818 101
226 20250516 145000 674207259 818 818 818 818 0
227 20250516 144900 674207259 818 818 818 818 0
228 20250516 144800 674207259 818 818 818 818 2
229 20250516 144700 674205623 818 818 818 818 0
230 20250516 144600 674205623 818 819 819 817 282
231 20250516 144500 673975006 818 818 818 818 0
232 20250516 144400 673975006 818 818 818 818 0
233 20250516 144300 673975006 818 818 818 818 1
234 20250516 144200 673974188 820 820 820 820 0
235 20250516 144100 673974188 820 820 820 820 0
236 20250516 144000 673974188 820 820 820 820 0
237 20250516 143900 673974188 820 818 820 818 3893
238 20250516 143800 670789712 818 818 818 818 0
239 20250516 143700 670789712 818 818 818 818 0
240 20250516 143600 670789712 818 818 818 818 5397
241 20250516 143500 666374966 818 818 818 817 2616
242 20250516 143400 664236983 818 818 818 818 0
243 20250516 143300 664236983 818 819 819 818 6136
244 20250516 143200 659217521 824 820 824 819 3108
245 20250516 143100 656671996 819 820 820 819 1221
246 20250516 143000 655671536 819 821 822 819 4585
247 20250516 142900 651910067 821 828 831 820 18924
248 20250516 142800 636355388 824 824 824 824 0
249 20250516 142700 636355388 824 826 826 824 1189
250 20250516 142600 635375642 826 826 826 826 0
251 20250516 142500 635375642 826 834 834 825 14031
252 20250516 142400 623791590 827 832 832 827 3097
253 20250516 142300 621226128 837 837 837 837 0
254 20250516 142200 621226128 837 837 837 837 0
255 20250516 142100 621226128 837 837 837 837 0
256 20250516 142000 621226128 837 832 837 832 154
257 20250516 141900 621097995 832 832 832 832 150
258 20250516 141800 620973195 838 838 838 838 0
259 20250516 141700 620973195 838 838 838 838 0
260 20250516 141600 620973195 838 832 838 832 6216
261 20250516 141500 615801477 838 834 838 832 20033
262 20250516 141400 599133921 838 838 838 838 1
263 20250516 141300 599133083 832 832 832 832 0
264 20250516 141200 599133083 832 837 839 832 7944
265 20250516 141100 592495517 836 836 836 836 0
266 20250516 141000 592495517 836 836 836 836 1
267 20250516 140900 592494681 834 832 834 832 3790
268 20250516 140800 589334227 833 833 833 832 10760
269 20250516 140700 580371247 833 833 833 833 373
270 20250516 140600 580060538 833 833 833 833 0
271 20250516 140500 580060538 833 833 833 833 827
272 20250516 140400 579371647 830 830 830 830 0
273 20250516 140300 579371647 830 839 839 830 3353
274 20250516 140200 576582574 840 840 840 840 0
275 20250516 140100 576582574 840 840 840 840 0
276 20250516 140000 576582574 840 840 840 840 0
277 20250516 135900 576582574 840 840 840 840 0
278 20250516 135800 576582574 840 840 840 840 0
279 20250516 135700 576582574 840 840 840 840 0
280 20250516 135600 576582574 840 840 840 840 0
281 20250516 135500 576582574 840 836 840 836 4501
282 20250516 135400 572802865 836 836 836 836 0
283 20250516 135300 572802865 836 836 836 836 1
284 20250516 135200 572802029 831 833 833 831 100
285 20250516 135100 572718869 837 840 840 837 660
286 20250516 135000 572166299 840 840 840 840 100
287 20250516 134900 572082299 840 837 840 837 1505
288 20250516 134800 570821268 837 839 839 837 106
289 20250516 134700 570732346 840 840 840 840 0
290 20250516 134600 570732346 840 834 840 834 11409
291 20250516 134500 561182024 834 834 834 834 0
292 20250516 134400 561182024 834 834 834 834 20
293 20250516 134300 561165344 834 834 834 834 20
294 20250516 134200 561148664 834 834 835 830 170
295 20250516 134100 561007425 830 834 834 830 106
296 20250516 134000 560919125 834 834 834 834 149
297 20250516 133900 560794859 834 832 834 831 41
298 20250516 133800 560760749 830 830 830 830 0
299 20250516 133700 560760749 830 830 830 830 2
300 20250516 133600 560759089 830 830 830 830 0
301 20250516 133500 560759089 830 830 830 830 0
302 20250516 133400 560759089 830 830 830 830 0
303 20250516 133300 560759089 830 830 830 830 0
304 20250516 133200 560759089 830 830 830 830 8
305 20250516 133100 560752449 830 830 830 830 0
306 20250516 133000 560752449 830 830 830 830 0
307 20250516 132900 560752449 830 830 830 830 2
308 20250516 132800 560750789 833 833 833 833 1
309 20250516 132700 560749956 829 829 829 829 3868
310 20250516 132600 557543384 828 828 828 828 331
311 20250516 132500 557269316 828 829 829 828 943
312 20250516 132400 556487892 829 829 829 829 30
313 20250516 132300 556463022 829 829 829 829 323
314 20250516 132200 556195255 829 829 829 829 500
315 20250516 132100 555780755 829 829 829 829 0
316 20250516 132000 555780755 829 829 829 829 0
317 20250516 131900 555780755 829 829 829 829 0
318 20250516 131800 555780755 829 829 829 829 690
319 20250516 131700 555208745 829 829 829 829 1
320 20250516 131600 555207916 829 829 829 829 130
321 20250516 131500 555100146 830 830 830 830 0
322 20250516 131400 555100146 830 830 830 830 472
323 20250516 131300 554708386 830 830 830 830 1
324 20250516 131200 554707556 833 830 833 830 120
325 20250516 131100 554607626 830 830 830 830 0
326 20250516 131000 554607626 830 830 830 830 0
327 20250516 130900 554607626 830 830 830 830 0
328 20250516 130800 554607626 830 831 831 830 1500
329 20250516 130700 553362622 831 832 832 830 3500
330 20250516 130600 550454968 836 834 836 833 1200
331 20250516 130500 549454748 836 836 836 836 0
332 20250516 130400 549454748 836 836 836 836 0
333 20250516 130300 549454748 836 836 836 836 1
334 20250516 130200 549453912 836 836 836 836 0
335 20250516 130100 549453912 836 836 836 836 0
336 20250516 130000 549453912 836 836 836 836 0
337 20250516 125900 549453912 836 834 836 834 2467
338 20250516 125800 547396232 836 836 836 836 6
339 20250516 125700 547391216 836 836 836 836 0
340 20250516 125600 547391216 836 836 836 836 74
341 20250516 125500 547329352 836 836 836 836 1
342 20250516 125400 547328516 836 836 836 836 0
343 20250516 125300 547328516 836 835 836 835 203
344 20250516 125200 547158862 835 835 835 835 1
345 20250516 125100 547158027 830 830 830 830 5
346 20250516 125000 547153877 830 832 832 830 1000
347 20250516 124900 546322951 836 836 836 836 0
348 20250516 124800 546322951 836 835 836 835 78
349 20250516 124700 546257753 835 833 835 833 538
350 20250516 124600 545808961 833 833 833 833 0
351 20250516 124500 545808961 833 833 833 833 1
352 20250516 124400 545808128 830 832 832 830 1500
353 20250516 124300 544563118 833 834 834 831 298
354 20250516 124200 544315448 830 830 830 830 0
355 20250516 124100 544315448 830 834 834 830 1388
356 20250516 124000 543162647 832 832 832 832 0
357 20250516 123900 543162647 832 834 834 832 4993
358 20250516 123800 538998786 835 835 835 835 0
359 20250516 123700 538998786 835 835 835 835 0
360 20250516 123600 538998786 835 835 835 835 0
361 20250516 123500 538998786 835 835 835 835 2000
362 20250516 123400 537328786 835 835 835 835 0
363 20250516 123300 537328786 835 835 835 835 0
364 20250516 123200 537328786 835 835 835 835 0
365 20250516 123100 537328786 835 835 835 835 0
366 20250516 123000 537328786 835 835 835 835 0
367 20250516 122900 537328786 835 835 835 835 0
368 20250516 122800 537328786 835 835 835 835 3991
369 20250516 122700 533996301 835 835 835 835 0
370 20250516 122600 533996301 835 835 835 835 1200
371 20250516 122500 532994301 835 835 835 835 0
372 20250516 122400 532994301 835 835 835 835 0
373 20250516 122300 532994301 835 835 835 835 50
374 20250516 122200 532952551 835 835 835 835 1
375 20250516 122100 532951716 830 830 830 830 6372
376 20250516 122000 527662956 830 833 833 830 2238
377 20250516 121900 525802951 839 839 839 839 0
378 20250516 121800 525802951 839 839 839 839 0
379 20250516 121700 525802951 839 839 839 839 1
380 20250516 121600 525802112 840 840 840 840 0
381 20250516 121500 525802112 840 840 840 839 6000
382 20250516 121400 520762245 841 832 841 832 2927
383 20250516 121300 518319114 832 832 832 832 1
384 20250516 121200 518318282 832 832 832 832 2
385 20250516 121100 518316618 832 830 832 830 5496
386 20250516 121000 513754936 832 832 832 832 0
387 20250516 120900 513754936 832 832 832 832 0
388 20250516 120800 513754936 832 826 832 826 15000
389 20250516 120700 501280584 822 823 823 822 632
390 20250516 120600 500760833 823 823 823 823 0
391 20250516 120500 500760833 823 823 823 823 100
392 20250516 120400 500678533 823 824 824 823 1874
393 20250516 120300 499136010 824 824 824 824 0
394 20250516 120200 499136010 824 825 825 824 600
395 20250516 120100 498641439 825 825 825 825 0
396 20250516 120000 498641439 825 825 825 825 54
397 20250516 115900 498596889 827 827 827 827 0
398 20250516 115800 498596889 827 827 827 827 0
399 20250516 115700 498596889 827 827 827 827 0
400 20250516 115600 498596889 827 827 827 827 0
401 20250516 115500 498596889 827 827 827 827 897
402 20250516 115400 497855070 827 827 827 827 1509
403 20250516 115300 496607127 827 827 827 827 0
404 20250516 115200 496607127 827 826 827 824 625
405 20250516 115100 496091509 823 823 823 823 0
406 20250516 115000 496091509 823 823 823 823 320
407 20250516 114900 495828149 826 826 826 826 0
408 20250516 114800 495828149 826 826 826 826 0
409 20250516 114700 495828149 826 826 826 826 0
410 20250516 114600 495828149 826 826 826 826 170
411 20250516 114500 495687729 822 822 822 822 0
412 20250516 114400 495687729 822 826 826 822 10670
413 20250516 114300 486914309 826 826 826 826 110
414 20250516 114200 486823449 826 826 826 826 70
415 20250516 114100 486765629 826 826 828 826 201
416 20250516 114000 486599527 821 821 821 821 0
417 20250516 113900 486599527 821 825 825 821 3109
418 20250516 113800 484044687 827 827 827 827 0
419 20250516 113700 484044687 827 827 827 827 5
420 20250516 113600 484040552 827 828 828 827 162
421 20250516 113500 483906517 828 825 829 825 550
422 20250516 113400 483452361 821 823 823 821 3595
423 20250516 113300 480493910 825 829 829 819 11547
424 20250516 113200 470996859 831 835 835 831 1660
425 20250516 113100 469614939 835 835 835 835 2
426 20250516 113000 469613269 833 835 835 833 1548
427 20250516 112900 468320891 835 845 845 835 936
428 20250516 112800 467529995 850 837 850 835 3382
429 20250516 112700 464703479 838 837 843 836 151
430 20250516 112600 464577115 835 848 848 835 8730
431 20250516 112500 457263231 851 849 853 845 33185
432 20250516 112400 429041167 847 842 850 842 52246
433 20250516 112300 384847179 842 842 842 842 4593
434 20250516 112200 380979873 841 840 842 840 655
435 20250516 112100 380429143 842 838 842 838 2834
436 20250516 112000 378048674 838 838 838 838 1
437 20250516 111900 378047836 839 839 839 839 1
438 20250516 111800 378046997 838 838 838 838 200
439 20250516 111700 377879397 836 838 838 836 11
440 20250516 111600 377870189 836 836 836 836 100
441 20250516 111500 377786589 839 839 839 839 0
442 20250516 111400 377786589 839 839 839 839 0
443 20250516 111300 377786589 839 839 839 839 0
444 20250516 111200 377786589 839 834 839 834 454
445 20250516 111100 377407948 834 840 840 834 1887
446 20250516 111000 375824984 840 838 840 838 28500
447 20250516 110900 351907582 838 838 838 838 55
448 20250516 110800 351861492 838 837 838 837 1431
449 20250516 110700 350662843 837 837 837 837 471
450 20250516 110600 350268616 837 833 837 833 201
451 20250516 110500 350100383 833 838 838 833 1850
452 20250516 110400 348550433 838 838 838 833 1255
453 20250516 110300 347499743 838 838 838 838 3741
454 20250516 110200 344364785 838 837 838 837 5926
455 20250516 110100 339399797 837 837 837 837 4995
456 20250516 110000 335218982 837 834 837 834 7
457 20250516 105900 335213135 834 837 837 833 1004
458 20250516 105800 334372801 838 838 838 838 0
459 20250516 105700 334372801 838 838 838 838 500
460 20250516 105600 333953801 838 838 838 838 1000
461 20250516 105500 333115801 838 838 838 838 0
462 20250516 105400 333115801 838 837 838 837 68
463 20250516 105300 333058881 832 835 837 832 113
464 20250516 105200 332964682 838 838 838 838 0
465 20250516 105100 332964682 838 839 839 838 6574
466 20250516 105000 327450670 839 839 839 839 17432
467 20250516 104900 312825222 839 838 839 836 4797
468 20250516 104800 308805927 838 838 838 838 2000
469 20250516 104700 307129927 838 838 838 836 18
470 20250516 104600 307114846 838 836 838 835 8392
471 20250516 104500 300087803 836 835 836 835 1635
472 20250516 104400 298721986 835 833 835 833 970
473 20250516 104300 297913884 835 835 835 835 72
474 20250516 104200 297853764 833 834 834 833 1117
475 20250516 104100 296923290 835 835 835 835 11
476 20250516 104000 296914105 835 835 835 835 7
477 20250516 103900 296908260 835 836 836 835 106
478 20250516 103800 296819669 836 837 837 836 3593
479 20250516 103700 293815532 837 832 838 832 7308
480 20250516 103600 287708474 832 832 835 832 3227
481 20250516 103500 285020598 835 833 835 833 30000
482 20250516 103400 260007178 832 832 832 832 0
483 20250516 103300 260007178 832 831 833 831 7231
484 20250516 103200 253992006 830 830 830 830 3
485 20250516 103100 253989516 830 831 831 830 2499
486 20250516 103000 251914846 831 831 831 831 711
487 20250516 102900 251324005 831 831 831 831 4698
488 20250516 102800 247419967 830 830 830 830 9894
489 20250516 102700 239207947 829 829 829 829 1
490 20250516 102600 239207118 830 830 830 830 1107
491 20250516 102500 238288308 830 830 830 830 3
492 20250516 102400 238285818 830 830 830 830 1
493 20250516 102300 238284988 830 830 831 830 1542
494 20250516 102200 237005127 830 830 830 830 11
495 20250516 102100 236995997 831 831 831 831 0
496 20250516 102000 236995997 831 831 831 831 32
497 20250516 101900 236969405 832 832 832 832 7
498 20250516 101800 236963581 830 825 832 825 2664
499 20250516 101700 234748959 831 826 833 826 1151
500 20250516 101600 233791674 824 824 834 824 70150
501 20250516 101500 175422248 825 825 825 825 1250
502 20250516 101400 174390998 825 824 825 824 4791
503 20250516 101300 170440214 823 823 823 823 6
504 20250516 101200 170435276 823 823 823 823 1115
505 20250516 101100 169517631 823 823 823 823 52
506 20250516 101000 169474835 823 819 823 819 50006
507 20250516 100900 128382924 819 819 819 819 1
508 20250516 100800 128382105 819 819 819 819 1
509 20250516 100700 128381286 815 815 815 815 0
510 20250516 100600 128381286 815 815 815 815 1
511 20250516 100500 128380471 815 817 817 815 2034
512 20250516 100400 126721621 817 817 817 817 0
513 20250516 100300 126721621 817 817 817 816 13239
514 20250516 100200 115906597 819 819 819 819 453
515 20250516 100100 115535590 821 821 821 821 0
516 20250516 100000 115535590 821 821 821 821 3000
517 20250516 095900 113072590 821 821 821 821 0
518 20250516 095800 113072590 821 821 821 821 0
519 20250516 095700 113072590 821 818 821 818 2002
520 20250516 095600 111434948 818 818 818 818 0
521 20250516 095500 111434948 818 818 818 818 63
522 20250516 095400 111383414 821 821 821 821 1
523 20250516 095300 111382593 822 822 822 822 0
524 20250516 095200 111382593 822 822 822 822 0
525 20250516 095100 111382593 822 822 822 822 0
526 20250516 095000 111382593 822 818 822 818 30031
527 20250516 094900 86723090 815 818 818 815 3062
528 20250516 094800 84222760 818 819 819 818 440
529 20250516 094700 83862839 820 823 823 820 74
530 20250516 094600 83802010 823 819 823 819 11677
531 20250516 094500 74215733 819 819 819 819 13
532 20250516 094400 74205086 819 819 819 819 1
533 20250516 094300 74204267 819 816 820 816 3002
534 20250516 094200 71748670 816 816 816 816 102
535 20250516 094100 71665438 816 816 816 816 1000
536 20250516 094000 70849438 820 820 820 820 0
537 20250516 093900 70849438 820 820 820 820 1
538 20250516 093800 70848618 815 815 815 815 68
539 20250516 093700 70793198 821 821 821 821 2
540 20250516 093600 70791556 821 818 821 818 1002
541 20250516 093500 69971915 815 811 815 811 3000
542 20250516 093400 67530158 811 810 811 810 71
543 20250516 093300 67472647 810 810 810 810 30
544 20250516 093200 67448347 810 810 810 810 1416
545 20250516 093100 66301387 810 810 810 810 0
546 20250516 093000 66301387 810 810 810 810 2000
547 20250516 092900 64681387 810 810 810 810 0
548 20250516 092800 64681387 810 810 810 806 3001
549 20250516 092700 62257577 810 810 810 810 0
550 20250516 092600 62257577 810 810 810 810 4000
551 20250516 092500 59017577 810 810 810 810 0
552 20250516 092400 59017577 810 809 810 809 1000
553 20250516 092300 58207997 809 807 809 805 3001
554 20250516 092200 55791355 806 807 807 806 1000
555 20250516 092100 54985352 806 807 810 806 12387
556 20250516 092000 44985015 802 802 802 802 11
557 20250516 091900 44976193 801 801 801 801 0
558 20250516 091800 44976193 801 802 802 801 551
559 20250516 091700 44534313 801 806 806 801 3464
560 20250516 091600 41754163 810 810 810 810 0
561 20250516 091500 41754163 810 803 810 803 10000
562 20250516 091400 33661012 804 803 804 803 255
563 20250516 091300 33456027 802 802 802 802 10
564 20250516 091200 33448007 800 800 800 800 0
565 20250516 091100 33448007 800 800 800 800 4
566 20250516 091000 33444807 800 800 800 800 821
567 20250516 090900 32788007 807 802 807 800 6223
568 20250516 090800 27805333 805 805 805 805 190
569 20250516 090700 27652383 805 805 805 805 0
570 20250516 090600 27652383 805 805 805 805 2045
571 20250516 090500 26006158 804 808 808 802 1140
572 20250516 090400 25089158 808 802 808 802 494
573 20250516 090300 24691446 805 807 807 800 3500
574 20250516 090200 21877564 805 806 806 805 500
575 20250516 090100 21475063 808 812 812 808 1755
576 20250516 090000 20053603 812 813 813 812 24696