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

577
010780/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183500,966130670,18880,18880,18880,18880,551
20250516,183400,966130670,18880,18880,18880,18880,0
20250516,183300,966130670,18880,18880,18880,18880,0
20250516,183200,966130670,18880,18880,18880,18880,0
20250516,183100,966130670,18880,18880,18880,18880,0
20250516,183000,966130670,18880,18880,18880,18880,0
20250516,182900,966130670,18880,18880,18880,18880,0
20250516,182800,966130670,18880,18880,18880,18880,0
20250516,182700,966130670,18880,18880,18880,18880,0
20250516,182600,966130670,18880,18880,18880,18880,0
20250516,182500,966130670,18880,18880,18880,18880,0
20250516,182400,966130670,18880,18880,18880,18880,0
20250516,182300,966130670,18880,18880,18880,18880,0
20250516,182200,966130670,18880,18880,18880,18880,0
20250516,182100,966130670,18880,18880,18880,18880,0
20250516,182000,966130670,18880,18880,18880,18880,0
20250516,181900,966130670,18880,18880,18880,18880,0
20250516,181800,966130670,18880,18880,18880,18880,0
20250516,181700,966130670,18880,18880,18880,18880,0
20250516,181600,966130670,18880,18880,18880,18880,0
20250516,181500,966130670,18880,18880,18880,18880,0
20250516,181400,966130670,18880,18880,18880,18880,0
20250516,181300,966130670,18880,18880,18880,18880,0
20250516,181200,966130670,18880,18880,18880,18880,0
20250516,181100,966130670,18880,18880,18880,18880,0
20250516,181000,966130670,18880,18880,18880,18880,0
20250516,180900,966130670,18880,18880,18880,18880,0
20250516,180800,966130670,18880,18880,18880,18880,0
20250516,180700,966130670,18880,18880,18880,18880,0
20250516,180600,966130670,18880,18880,18880,18880,0
20250516,180500,966130670,18880,18880,18880,18880,551
20250516,180400,966130670,18880,18880,18880,18880,0
20250516,180300,966130670,18880,18880,18880,18880,0
20250516,180200,966130670,18880,18880,18880,18880,0
20250516,180100,966130670,18880,18880,18880,18880,0
20250516,180000,966130670,18880,18880,18880,18880,0
20250516,175900,966130670,18880,18880,18880,18880,0
20250516,175800,966130670,18880,18880,18880,18880,0
20250516,175700,966130670,18880,18880,18880,18880,0
20250516,175600,966130670,18880,18880,18880,18880,0
20250516,175500,966130670,18880,18880,18880,18880,0
20250516,175400,966130670,18880,18880,18880,18880,0
20250516,175300,966130670,18880,18880,18880,18880,0
20250516,175200,966130670,18880,18880,18880,18880,0
20250516,175100,966130670,18880,18880,18880,18880,0
20250516,175000,966130670,18880,18880,18880,18880,0
20250516,174900,966130670,18880,18880,18880,18880,0
20250516,174800,966130670,18880,18880,18880,18880,0
20250516,174700,966130670,18880,18880,18880,18880,0
20250516,174600,966130670,18880,18880,18880,18880,0
20250516,174500,966130670,18880,18880,18880,18880,0
20250516,174400,966130670,18880,18880,18880,18880,0
20250516,174300,966130670,18880,18880,18880,18880,0
20250516,174200,966130670,18880,18880,18880,18880,0
20250516,174100,966130670,18880,18880,18880,18880,0
20250516,174000,966130670,18880,18880,18880,18880,0
20250516,173900,966130670,18880,18880,18880,18880,0
20250516,173800,966130670,18880,18880,18880,18880,0
20250516,173700,966130670,18880,18880,18880,18880,0
20250516,173600,966130670,18880,18880,18880,18880,0
20250516,173500,966130670,18880,18880,18880,18880,551
20250516,173400,966130670,18880,18880,18880,18880,0
20250516,173300,966130670,18880,18880,18880,18880,0
20250516,173200,966130670,18880,18880,18880,18880,0
20250516,173100,966130670,18880,18880,18880,18880,0
20250516,173000,966130670,18880,18880,18880,18880,0
20250516,172900,966130670,18880,18880,18880,18880,0
20250516,172800,966130670,18880,18880,18880,18880,0
20250516,172700,966130670,18880,18880,18880,18880,0
20250516,172600,966130670,18880,18880,18880,18880,0
20250516,172500,966130670,18880,18880,18880,18880,0
20250516,172400,966130670,18880,18880,18880,18880,0
20250516,172300,966130670,18880,18880,18880,18880,0
20250516,172200,966130670,18880,18880,18880,18880,0
20250516,172100,966130670,18880,18880,18880,18880,0
20250516,172000,966130670,18880,18880,18880,18880,0
20250516,171900,966130670,18880,18880,18880,18880,0
20250516,171800,966130670,18880,18880,18880,18880,0
20250516,171700,966130670,18880,18880,18880,18880,0
20250516,171600,966130670,18880,18880,18880,18880,0
20250516,171500,966130670,18880,18880,18880,18880,0
20250516,171400,966130670,18880,18880,18880,18880,0
20250516,171300,966130670,18880,18880,18880,18880,0
20250516,171200,966130670,18880,18880,18880,18880,0
20250516,171100,966130670,18880,18880,18880,18880,0
20250516,171000,966130670,18880,18880,18880,18880,0
20250516,170900,966130670,18880,18880,18880,18880,0
20250516,170800,966130670,18880,18880,18880,18880,0
20250516,170700,966130670,18880,18880,18880,18880,0
20250516,170600,966130670,18880,18880,18880,18880,0
20250516,170500,966130670,18880,18880,18880,18880,551
20250516,170400,966130670,18880,18880,18880,18880,0
20250516,170300,966130670,18880,18880,18880,18880,0
20250516,170200,966130670,18880,18880,18880,18880,0
20250516,170100,966130670,18880,18880,18880,18880,0
20250516,170000,966130670,18880,18880,18880,18880,0
20250516,165900,966130670,18880,18880,18880,18880,0
20250516,165800,966130670,18880,18880,18880,18880,0
20250516,165700,966130670,18880,18880,18880,18880,0
20250516,165600,966130670,18880,18880,18880,18880,0
20250516,165500,966130670,18880,18880,18880,18880,0
20250516,165400,966130670,18880,18880,18880,18880,0
20250516,165300,966130670,18880,18880,18880,18880,0
20250516,165200,966130670,18880,18880,18880,18880,0
20250516,165100,966130670,18880,18880,18880,18880,0
20250516,165000,966130670,18880,18880,18880,18880,0
20250516,164900,966130670,18880,18880,18880,18880,0
20250516,164800,966130670,18880,18880,18880,18880,0
20250516,164700,966130670,18880,18880,18880,18880,0
20250516,164600,966130670,18880,18880,18880,18880,0
20250516,164500,966130670,18880,18880,18880,18880,0
20250516,164400,966130670,18880,18880,18880,18880,0
20250516,164300,966130670,18880,18880,18880,18880,0
20250516,164200,966130670,18880,18880,18880,18880,0
20250516,164100,966130670,18880,18880,18880,18880,0
20250516,164000,966130670,18880,18880,18880,18880,0
20250516,163900,966130670,18880,18880,18880,18880,0
20250516,163800,966130670,18880,18880,18880,18880,0
20250516,163700,966130670,18880,18880,18880,18880,0
20250516,163600,966130670,18880,18880,18880,18880,0
20250516,163500,966130670,18880,18880,18880,18880,551
20250516,163400,966130670,18880,18880,18880,18880,0
20250516,163300,966130670,18880,18880,18880,18880,0
20250516,163200,966130670,18880,18880,18880,18880,0
20250516,163100,966130670,18880,18880,18880,18880,0
20250516,163000,966130670,18880,18880,18880,18880,0
20250516,162900,966130670,18880,18880,18880,18880,0
20250516,162800,966130670,18880,18880,18880,18880,0
20250516,162700,966130670,18880,18880,18880,18880,0
20250516,162600,966130670,18880,18880,18880,18880,0
20250516,162500,966130670,18880,18880,18880,18880,0
20250516,162400,966130670,18880,18880,18880,18880,0
20250516,162300,966130670,18880,18880,18880,18880,0
20250516,162200,966130670,18880,18880,18880,18880,0
20250516,162100,966130670,18880,18880,18880,18880,0
20250516,162000,966130670,18880,18880,18880,18880,0
20250516,161900,966130670,18880,18880,18880,18880,0
20250516,161800,966130670,18880,18880,18880,18880,0
20250516,161700,966130670,18880,18880,18880,18880,0
20250516,161600,966130670,18880,18880,18880,18880,0
20250516,161500,966130670,18880,18880,18880,18880,0
20250516,161400,966130670,18880,18880,18880,18880,0
20250516,161300,966130670,18880,18880,18880,18880,0
20250516,161200,966130670,18880,18880,18880,18880,0
20250516,161100,966130670,18880,18880,18880,18880,0
20250516,161000,966130670,18880,18880,18880,18880,0
20250516,160900,966130670,18880,18880,18880,18880,0
20250516,160800,966130670,18880,18880,18880,18880,0
20250516,160700,966130670,18880,18880,18880,18880,0
20250516,160600,966130670,18880,18880,18880,18880,0
20250516,160500,966130670,18880,18880,18880,18880,551
20250516,160400,966130670,18880,18880,18880,18880,0
20250516,160300,966130670,18880,18880,18880,18880,0
20250516,160200,966130670,18880,18880,18880,18880,0
20250516,160100,966130670,18880,18880,18880,18880,0
20250516,160000,966130670,18880,18880,18880,18880,0
20250516,155900,966130670,18880,18880,18880,18880,0
20250516,155800,966130670,18880,18880,18880,18880,0
20250516,155700,966130670,18880,18880,18880,18880,0
20250516,155600,966130670,18880,18880,18880,18880,0
20250516,155500,966130670,18880,18880,18880,18880,0
20250516,155400,966130670,18880,18880,18880,18880,0
20250516,155300,966130670,18880,18880,18880,18880,0
20250516,155200,966130670,18880,18880,18880,18880,0
20250516,155100,966130670,18880,18880,18880,18880,0
20250516,155000,966130670,18880,18880,18880,18880,0
20250516,154900,966130670,18880,18880,18880,18880,0
20250516,154800,966130670,18880,18880,18880,18880,0
20250516,154700,966130670,18880,18880,18880,18880,0
20250516,154600,966130670,18880,18880,18880,18880,0
20250516,154500,966130670,18880,18880,18880,18880,0
20250516,154400,966130670,18880,18880,18880,18880,0
20250516,154300,966130670,18880,18880,18880,18880,0
20250516,154200,966130670,18880,18880,18880,18880,0
20250516,154100,966130670,18880,18880,18880,18880,0
20250516,154000,966130670,18880,18880,18880,18880,0
20250516,153900,966130670,18880,18880,18880,18880,0
20250516,153800,966130670,18880,18880,18880,18880,0
20250516,153700,966130670,18880,18880,18880,18880,0
20250516,153600,966130670,18880,18880,18880,18880,0
20250516,153500,966130670,18880,18880,18880,18880,551
20250516,153400,966130670,18880,18880,18880,18880,0
20250516,153300,966130670,18880,18880,18880,18880,0
20250516,153200,966130670,18880,18880,18880,18880,0
20250516,153100,966130670,18880,18880,18880,18880,0
20250516,153000,966130670,18880,18880,18880,18880,551
20250516,152900,955727790,18860,18860,18860,18860,0
20250516,152800,955727790,18860,18860,18860,18860,0
20250516,152700,955727790,18860,18860,18860,18860,0
20250516,152600,955727790,18860,18860,18860,18860,0
20250516,152500,955727790,18860,18860,18860,18860,0
20250516,152400,955727790,18860,18860,18860,18860,0
20250516,152300,955727790,18860,18860,18860,18860,0
20250516,152200,955727790,18860,18860,18860,18860,0
20250516,152100,955727790,18860,18860,18860,18860,0
20250516,152000,955727790,18860,18860,18860,18860,0
20250516,151900,955727790,18860,18790,18860,18780,191
20250516,151800,952134830,18780,18810,18810,18780,128
20250516,151700,949727840,18820,18750,18820,18750,457
20250516,151600,941140100,18740,18710,18740,18710,148
20250516,151500,938368830,18720,18730,18730,18720,10
20250516,151400,938181540,18720,18750,18750,18720,623
20250516,151300,926509080,18750,18740,18750,18740,198
20250516,151200,922798390,18730,18730,18730,18730,0
20250516,151100,922798390,18730,18770,18770,18730,757
20250516,151000,908612970,18770,18760,18770,18760,11
20250516,150900,908406510,18770,18770,18770,18760,27
20250516,150800,907899890,18770,18770,18770,18770,39
20250516,150700,907167860,18770,18760,18770,18760,17
20250516,150600,906848810,18760,18760,18760,18760,0
20250516,150500,906848810,18760,18760,18760,18760,93
20250516,150400,905104130,18760,18760,18760,18760,0
20250516,150300,905104130,18760,18760,18760,18760,0
20250516,150200,905104130,18760,18750,18760,18750,886
20250516,150100,888485800,18750,18750,18750,18750,307
20250516,150000,882729550,18760,18760,18760,18760,16
20250516,145900,882429390,18750,18750,18750,18750,0
20250516,145800,882429390,18750,18750,18750,18750,2
20250516,145700,882391890,18750,18750,18750,18750,0
20250516,145600,882391890,18750,18750,18750,18750,1
20250516,145500,882373140,18750,18750,18750,18750,0
20250516,145400,882373140,18750,18770,18770,18750,628
20250516,145300,870597200,18770,18780,18780,18770,251
20250516,145200,865885070,18800,18800,18800,18800,0
20250516,145100,865885070,18800,18820,18820,18780,1001
20250516,145000,847077460,18820,18800,18820,18800,109
20250516,144900,845027230,18790,18760,18790,18760,55
20250516,144800,843994010,18780,18760,18780,18760,32
20250516,144700,843393400,18760,18760,18760,18760,0
20250516,144600,843393400,18760,18730,18760,18730,208
20250516,144500,839495820,18730,18730,18730,18730,1
20250516,144400,839477090,18740,18730,18740,18730,70
20250516,144300,838165840,18730,18730,18730,18730,0
20250516,144200,838165840,18730,18730,18730,18730,0
20250516,144100,838165840,18730,18750,18750,18730,148
20250516,144000,835392020,18760,18770,18770,18760,72
20250516,143900,834041220,18760,18760,18760,18760,40
20250516,143800,833290820,18760,18760,18760,18760,12
20250516,143700,833065700,18760,18760,18760,18760,2
20250516,143600,833028180,18760,18760,18760,18760,10
20250516,143500,832840580,18760,18760,18760,18760,2
20250516,143400,832803060,18760,18760,18760,18760,34
20250516,143300,832165220,18770,18770,18770,18770,0
20250516,143200,832165220,18770,18780,18780,18770,17
20250516,143100,831846120,18780,18790,18790,18780,72
20250516,143000,830493670,18790,18780,18790,18780,66
20250516,142900,829253980,18780,18770,18780,18770,41
20250516,142800,828484380,18760,18760,18760,18740,185
20250516,142700,825014990,18770,18770,18780,18770,59
20250516,142600,823907550,18780,18770,18780,18770,13
20250516,142500,823663440,18770,18750,18770,18750,16
20250516,142400,823363180,18750,18750,18750,18750,27
20250516,142300,822856930,18750,18750,18750,18750,5
20250516,142200,822763180,18750,18740,18750,18740,143
20250516,142100,820083200,18740,18740,18740,18740,30
20250516,142000,819521000,18740,18740,18740,18740,28
20250516,141900,818996280,18740,18780,18780,18730,116
20250516,141800,816820890,18780,18780,18780,18780,0
20250516,141700,816820890,18780,18790,18790,18780,26
20250516,141600,816332470,18800,18810,18810,18800,15
20250516,141500,816050450,18810,18820,18820,18810,29
20250516,141400,815504680,18820,18820,18840,18810,178
20250516,141300,812152400,18820,18790,18830,18790,60
20250516,141200,811023480,18800,18800,18800,18800,0
20250516,141100,811023480,18800,18770,18800,18770,149
20250516,141000,808224090,18760,18760,18760,18760,25
20250516,140900,807755090,18760,18740,18760,18740,2
20250516,140800,807717590,18750,18730,18750,18730,87
20250516,140700,806087280,18730,18730,18730,18720,203
20250516,140600,802285120,18720,18760,18760,18720,212
20250516,140500,798314950,18760,18760,18760,18760,1
20250516,140400,798296190,18750,18760,18760,18750,123
20250516,140300,795989440,18765,18765,18765,18765,50
20250516,140200,795051190,18760,18760,18760,18760,0
20250516,140100,795051190,18760,18730,18770,18730,113
20250516,140000,792932210,18730,18720,18730,18720,15
20250516,135900,792651400,18720,18720,18720,18720,1
20250516,135800,792632680,18720,18720,18720,18720,10
20250516,135700,792445480,18720,18720,18720,18720,0
20250516,135600,792445480,18720,18720,18720,18720,8
20250516,135500,792295720,18720,18720,18720,18710,95
20250516,135400,790518140,18720,18700,18720,18700,29
20250516,135300,789975460,18700,18700,18700,18700,23
20250516,135200,789545360,18690,18660,18690,18650,518
20250516,135100,779875900,18650,18660,18660,18650,27
20250516,135000,779372250,18660,18680,18680,18650,487
20250516,134900,770286790,18680,18680,18680,18680,57
20250516,134800,769222030,18690,18680,18690,18680,10
20250516,134700,769035140,18690,18670,18690,18670,206
20250516,134600,765188530,18670,18670,18670,18670,0
20250516,134500,765188530,18670,18670,18670,18670,1
20250516,134400,765169860,18670,18660,18670,18660,87
20250516,134300,763546430,18660,18650,18660,18650,24
20250516,134200,763098820,18660,18660,18660,18660,36
20250516,134100,762427060,18670,18670,18670,18670,0
20250516,134000,762427060,18670,18670,18670,18670,0
20250516,133900,762427060,18670,18670,18670,18670,114
20250516,133800,760298680,18680,18650,18680,18650,125
20250516,133700,757965090,18660,18630,18660,18630,386
20250516,133600,750771130,18620,18630,18640,18620,384
20250516,133500,743617580,18630,18630,18630,18630,0
20250516,133400,743617580,18630,18630,18630,18630,52
20250516,133300,742648820,18630,18620,18630,18620,378
20250516,133200,735608870,18620,18620,18620,18620,6
20250516,133100,735497150,18620,18610,18620,18610,159
20250516,133000,732538150,18620,18620,18620,18620,0
20250516,132900,732538150,18620,18620,18620,18620,3
20250516,132800,732482290,18620,18620,18620,18620,0
20250516,132700,732482290,18620,18610,18620,18610,17
20250516,132600,732165870,18620,18630,18630,18620,20
20250516,132500,731793450,18640,18650,18660,18630,194
20250516,132400,728178690,18660,18670,18670,18660,96
20250516,132300,726386630,18680,18680,18680,18680,51
20250516,132200,725433950,18680,18680,18680,18680,0
20250516,132100,725433950,18680,18720,18720,18680,1101
20250516,132000,704847980,18730,18730,18730,18730,29
20250516,131900,704304810,18720,18730,18730,18720,16
20250516,131800,704005150,18720,18730,18730,18720,161
20250516,131700,700990320,18730,18770,18770,18730,1122
20250516,131600,679970790,18780,18790,18790,18770,20
20250516,131500,679595190,18780,18790,18790,18780,376
20250516,131400,672531160,18790,18800,18800,18780,344
20250516,131300,666066470,18820,18820,18820,18820,0
20250516,131200,666066470,18820,18820,18820,18820,0
20250516,131100,666066470,18820,18810,18820,18810,141
20250516,131000,663414250,18820,18820,18820,18820,0
20250516,130900,663414250,18820,18820,18820,18820,0
20250516,130800,663414250,18820,18820,18820,18820,14
20250516,130700,663150770,18820,18820,18820,18820,1
20250516,130600,663131950,18820,18820,18820,18820,32
20250516,130500,662529710,18840,18840,18840,18840,0
20250516,130400,662529710,18840,18830,18840,18830,4
20250516,130300,662454360,18830,18840,18840,18830,124
20250516,130200,660118610,18850,18840,18850,18830,120
20250516,130100,657857920,18840,18840,18840,18840,9
20250516,130000,657688360,18830,18810,18830,18810,68
20250516,125900,656408170,18810,18810,18810,18810,43
20250516,125800,655599340,18810,18810,18810,18810,1
20250516,125700,655580530,18810,18810,18810,18810,3
20250516,125600,655524100,18810,18810,18810,18810,0
20250516,125500,655524100,18810,18800,18810,18800,116
20250516,125400,653343290,18800,18800,18800,18800,18
20250516,125300,653004890,18800,18820,18830,18790,236
20250516,125200,648567200,18820,18840,18840,18810,70
20250516,125100,647249930,18850,18850,18850,18850,0
20250516,125000,647249930,18850,18840,18850,18840,117
20250516,124900,645045640,18850,18850,18850,18850,316
20250516,124800,639089040,18870,18870,18870,18860,246
20250516,124700,634447900,18880,18890,18890,18880,60
20250516,124600,633314870,18900,18900,18900,18900,0
20250516,124500,633314870,18900,18900,18900,18900,0
20250516,124400,633314870,18900,18910,18910,18900,63
20250516,124300,632123550,18920,18920,18920,18920,0
20250516,124200,632123550,18920,18920,18920,18920,1
20250516,124100,632104630,18920,18930,18930,18920,82
20250516,124000,630552530,18930,18930,18930,18930,14
20250516,123900,630287510,18930,18930,18930,18930,0
20250516,123800,630287510,18930,18920,18930,18920,4
20250516,123700,630211820,18920,18920,18920,18910,38
20250516,123600,629493140,18920,18910,18920,18910,7
20250516,123500,629360760,18910,18910,18910,18910,11
20250516,123400,629152750,18910,18910,18910,18910,2
20250516,123300,629114930,18910,18910,18910,18910,0
20250516,123200,629114930,18910,18900,18910,18900,52
20250516,123100,628132120,18900,18900,18900,18900,0
20250516,123000,628132120,18900,18890,18900,18890,146
20250516,122900,625374170,18880,18880,18890,18880,5
20250516,122800,625279750,18880,18880,18890,18880,157
20250516,122700,622315570,18880,18870,18880,18870,501
20250516,122600,612860130,18860,18860,18860,18860,28
20250516,122500,612332050,18860,18870,18870,18860,118
20250516,122400,610106470,18870,18870,18870,18870,8
20250516,122300,609955510,18870,18860,18870,18860,6
20250516,122200,609842340,18860,18860,18870,18860,4
20250516,122100,609766890,18870,18880,18880,18860,248
20250516,122000,605086940,18880,18880,18880,18880,0
20250516,121900,605086940,18880,18900,18900,18860,249
20250516,121800,600387020,18900,18920,18920,18900,538
20250516,121700,590214420,18930,18930,18930,18930,69
20250516,121600,588908250,18940,18940,18940,18940,9
20250516,121500,588737790,18940,18930,18940,18930,14
20250516,121400,588472690,18930,18930,18930,18930,33
20250516,121300,587848000,18930,18930,18930,18930,6
20250516,121200,587734420,18930,18930,18930,18930,1
20250516,121100,587715490,18930,18930,18930,18930,10
20250516,121000,587526190,18930,18940,18940,18930,259
20250516,120900,582623100,18940,18940,18940,18940,10
20250516,120800,582433700,18940,18940,18940,18940,0
20250516,120700,582433700,18940,18940,18940,18940,14
20250516,120600,582168540,18940,18950,18950,18940,97
20250516,120500,580330510,18960,18970,18970,18960,82
20250516,120400,578775780,18970,18960,18970,18960,23
20250516,120300,578339520,18960,18960,18960,18960,6
20250516,120200,578225760,18970,18960,18970,18960,48
20250516,120100,577315600,18950,18950,18950,18950,126
20250516,120000,574927900,18940,18930,18940,18930,124
20250516,115900,572580130,18920,18930,18930,18920,107
20250516,115800,570554630,18930,18930,18930,18930,4
20250516,115700,570478910,18920,18930,18930,18920,12
20250516,115600,570251850,18930,18930,18930,18930,21
20250516,115500,569854320,18930,18960,18960,18930,241
20250516,115400,565289840,18960,18960,18960,18960,9
20250516,115300,565119200,18950,18960,18960,18950,12
20250516,115200,564891700,18960,18960,18960,18960,10
20250516,115100,564702100,18960,18960,18960,18960,9
20250516,115000,564531460,18950,18950,18950,18950,1
20250516,114900,564512510,18960,18960,18960,18960,0
20250516,114800,564512510,18960,18960,18960,18960,28
20250516,114700,563981630,18960,18960,18960,18960,55
20250516,114600,562938830,18950,18950,18950,18950,0
20250516,114500,562938830,18950,18960,18960,18950,52
20250516,114400,561953370,18960,18960,18960,18960,9
20250516,114300,561782730,18960,18960,18960,18950,81
20250516,114200,560247500,18960,18990,18990,18960,211
20250516,114100,556242520,18990,18990,18990,18990,0
20250516,114000,556242520,18990,18990,18990,18990,50
20250516,113900,555293020,19000,19000,19000,19000,1
20250516,113800,555274020,19000,19000,19000,19000,6
20250516,113700,555160020,19000,19000,19000,19000,47
20250516,113600,554267020,19010,19010,19010,19010,82
20250516,113500,552708200,19020,19010,19020,19010,134
20250516,113400,550160770,19010,19010,19010,19010,19
20250516,113300,549799580,19010,19000,19010,18990,552
20250516,113200,539313570,19010,19010,19010,19010,3
20250516,113100,539256540,19010,19010,19010,19010,60
20250516,113000,538115940,18980,19030,19030,18980,652
20250516,112900,525734280,19030,19030,19030,19030,10
20250516,112800,525543980,19060,19080,19080,19030,1164
20250516,112700,503361960,19090,19090,19090,19090,0
20250516,112600,503361960,19090,19090,19090,19090,0
20250516,112500,503361960,19090,19080,19090,19080,103
20250516,112400,501396620,19080,19080,19080,19080,3
20250516,112300,501339380,19070,19080,19080,19070,172
20250516,112200,498058700,19080,19080,19080,19080,190
20250516,112100,494433500,19080,19080,19080,19070,22
20250516,112000,494013750,19080,19080,19080,19080,0
20250516,111900,494013750,19080,19090,19090,19080,203
20250516,111800,490140000,19090,19120,19140,19090,860
20250516,111700,473707440,19120,19150,19150,19110,216
20250516,111600,469576060,19140,19140,19140,19140,0
20250516,111500,469576060,19140,19140,19140,19140,1
20250516,111400,469556920,19140,19140,19140,19140,0
20250516,111300,469556920,19140,19140,19140,19140,0
20250516,111200,469556920,19140,19140,19140,19140,91
20250516,111100,467815180,19140,19140,19140,19140,30
20250516,111000,467240980,19170,19170,19170,19170,23
20250516,110900,466800070,19170,19150,19170,19150,82
20250516,110800,465229600,19150,19150,19150,19150,10
20250516,110700,465038100,19150,19150,19150,19150,0
20250516,110600,465038100,19150,19150,19150,19150,0
20250516,110500,465038100,19150,19150,19150,19150,8
20250516,110400,464884900,19150,19150,19150,19150,14
20250516,110300,464616800,19150,19150,19150,19150,2
20250516,110200,464578500,19150,19150,19150,19150,5
20250516,110100,464482750,19150,19150,19160,19150,137
20250516,110000,461859110,19150,19160,19160,19150,125
20250516,105900,459464210,19160,19210,19210,19160,686
20250516,105800,446298050,19220,19220,19220,19210,61
20250516,105700,445125980,19220,19220,19220,19220,0
20250516,105600,445125980,19220,19220,19220,19220,0
20250516,105500,445125980,19220,19220,19220,19220,2
20250516,105400,445087540,19210,19220,19220,19210,104
20250516,105300,443088870,19230,19220,19230,19220,12
20250516,105200,442858140,19210,19220,19220,19210,54
20250516,105100,441820360,19220,19220,19220,19220,10
20250516,105000,441628160,19210,19210,19210,19210,19
20250516,104900,441263170,19200,19190,19200,19190,135
20250516,104800,438672310,19190,19200,19200,19190,42
20250516,104700,437866320,19190,19190,19200,19190,141
20250516,104600,435160440,19190,19190,19190,19190,4
20250516,104500,435083680,19180,19180,19180,19180,4
20250516,104400,435006960,19190,19210,19210,19190,147
20250516,104300,432184420,19220,19220,19220,19220,10
20250516,104200,431992220,19220,19220,19220,19220,10
20250516,104100,431800020,19220,19210,19220,19210,18
20250516,104000,431454140,19210,19210,19210,19210,0
20250516,103900,431454140,19210,19210,19210,19210,3
20250516,103800,431396510,19200,19200,19200,19200,2
20250516,103700,431358110,19190,19170,19190,19170,138
20250516,103600,428711350,19170,19160,19170,19160,14
20250516,103500,428443020,19160,19170,19170,19160,187
20250516,103400,424859660,19180,19160,19180,19160,127
20250516,103300,422426140,19140,19140,19170,19140,223
20250516,103200,418157620,19160,19160,19170,19160,295
20250516,103100,412505250,19140,19110,19140,19100,197
20250516,103000,408738920,19110,19080,19110,19050,1408
20250516,102900,381871720,19050,19150,19150,19050,1881
20250516,102800,345948820,19150,19150,19150,19150,0
20250516,102700,345948820,19150,19150,19190,19150,178
20250516,102600,342539830,19190,19190,19190,19110,1019
20250516,102500,323004000,19200,19200,19200,19200,118
20250516,102400,320738400,19200,19200,19200,19200,1
20250516,102300,320719200,19190,19200,19200,19190,98
20250516,102200,318837950,19220,19200,19220,19200,151
20250516,102100,315938640,19200,19200,19200,19200,0
20250516,102000,315938640,19200,19200,19200,19200,0
20250516,101900,315938640,19200,19200,19200,19200,0
20250516,101800,315938640,19200,19200,19200,19200,1
20250516,101700,315919440,19200,19200,19200,19200,1
20250516,101600,315900240,19180,19200,19200,19180,175
20250516,101500,312543170,19200,19200,19200,19200,79
20250516,101400,311026370,19210,19210,19210,19210,13
20250516,101300,310776640,19210,19210,19210,19200,20
20250516,101200,310392450,19200,19200,19200,19200,14
20250516,101100,310123650,19190,19190,19190,19190,0
20250516,101000,310123650,19190,19180,19190,19180,33
20250516,100900,309490630,19180,19170,19180,19170,224
20250516,100800,305195380,19180,19160,19180,19160,3835
20250516,100700,231715760,19160,19160,19160,19150,66
20250516,100600,230451600,19160,19190,19200,19160,460
20250516,100500,221632810,19190,19210,19210,19190,176
20250516,100400,218252980,19230,19230,19230,19230,0
20250516,100300,218252980,19230,19230,19230,19230,0
20250516,100200,218252980,19230,19190,19250,19190,252
20250516,100100,213411830,19190,19170,19190,19170,208
20250516,100000,209421100,19160,19110,19160,19110,227
20250516,095900,205076760,19120,19130,19130,19120,68
20250516,095800,203776160,19130,19130,19160,19110,700
20250516,095700,190388860,19140,19160,19160,19110,456
20250516,095600,181663200,19160,19160,19160,19160,3
20250516,095500,181605720,19170,19130,19180,19130,3214
20250516,095400,120080810,19140,19210,19230,19140,1771
20250516,095300,86117150,19210,19230,19230,19210,57
20250516,095200,85021290,19240,19240,19240,19240,3
20250516,095100,84963570,19250,19250,19260,19240,16
20250516,095000,84655570,19260,19290,19290,19260,62
20250516,094900,83460470,19290,19320,19320,19290,433
20250516,094800,75102160,19320,19320,19320,19320,17
20250516,094700,74773720,19320,19320,19320,19320,3
20250516,094600,74715760,19320,19300,19340,19300,145
20250516,094500,71913430,19310,19300,19310,19300,84
20250516,094400,70291410,19330,19260,19340,19260,513
20250516,094300,60384450,19290,19260,19290,19260,55
20250516,094200,59323790,19270,19260,19290,19240,938
20250516,094100,41254820,19250,19230,19280,19230,62
20250516,094000,40061660,19230,19240,19250,19230,93
20250516,093900,38271620,19240,19220,19250,19220,34
20250516,093800,37617570,19240,19240,19240,19240,2
20250516,093700,37579090,19280,19220,19280,19220,4
20250516,093600,37502150,19280,19210,19280,19210,73
20250516,093500,36099090,19220,19280,19280,19220,41
20250516,093400,35311010,19280,19220,19280,19220,3
20250516,093300,35253290,19210,19280,19280,19210,10
20250516,093200,35060700,19210,19240,19250,19210,6
20250516,093100,34945310,19240,19230,19240,19230,5
20250516,093000,34849130,19240,19230,19240,19230,19
20250516,092900,34483670,19240,19230,19240,19230,11
20250516,092800,34272070,19230,19230,19250,19230,6
20250516,092700,34156670,19240,19230,19250,19210,28
20250516,092600,33618220,19240,19270,19270,19240,5
20250516,092500,33521950,19260,19280,19280,19260,24
20250516,092400,33059380,19290,19290,19290,19290,41
20250516,092300,32268490,19290,19290,19290,19290,2
20250516,092200,32229910,19290,19290,19290,19290,3
20250516,092100,32172040,19300,19290,19300,19280,12
20250516,092000,31940610,19300,19300,19300,19300,46
20250516,091900,31052810,19350,19340,19350,19310,8
20250516,091800,30898170,19340,19290,19340,19270,64
20250516,091700,29663320,19310,19250,19310,19250,169
20250516,091600,26406700,19260,19200,19260,19200,83
20250516,091500,24811120,19210,19220,19240,19200,290
20250516,091400,19241740,19220,19260,19260,19220,55
20250516,091300,18183340,19250,19250,19250,19250,5
20250516,091200,18087090,19270,19280,19280,19260,128
20250516,091100,15620230,19280,19280,19280,19280,13
20250516,091000,15369590,19280,19280,19280,19280,106
20250516,090900,13325910,19280,19360,19360,19280,25
20250516,090800,12842080,19350,19350,19350,19340,43
20250516,090700,12010110,19340,19300,19340,19300,18
20250516,090600,11662150,19340,19340,19340,19340,45
20250516,090500,10791850,19340,19340,19340,19340,5
20250516,090400,10695150,19290,19320,19320,19250,61
20250516,090300,9519970,19250,19290,19330,19250,265
20250516,090200,4410630,19290,19290,19290,19290,11
20250516,090100,4198440,19240,19270,19270,19240,175
20250516,090000,829830,19300,19300,19300,19290,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183500 966130670 18880 18880 18880 18880 551
3 20250516 183400 966130670 18880 18880 18880 18880 0
4 20250516 183300 966130670 18880 18880 18880 18880 0
5 20250516 183200 966130670 18880 18880 18880 18880 0
6 20250516 183100 966130670 18880 18880 18880 18880 0
7 20250516 183000 966130670 18880 18880 18880 18880 0
8 20250516 182900 966130670 18880 18880 18880 18880 0
9 20250516 182800 966130670 18880 18880 18880 18880 0
10 20250516 182700 966130670 18880 18880 18880 18880 0
11 20250516 182600 966130670 18880 18880 18880 18880 0
12 20250516 182500 966130670 18880 18880 18880 18880 0
13 20250516 182400 966130670 18880 18880 18880 18880 0
14 20250516 182300 966130670 18880 18880 18880 18880 0
15 20250516 182200 966130670 18880 18880 18880 18880 0
16 20250516 182100 966130670 18880 18880 18880 18880 0
17 20250516 182000 966130670 18880 18880 18880 18880 0
18 20250516 181900 966130670 18880 18880 18880 18880 0
19 20250516 181800 966130670 18880 18880 18880 18880 0
20 20250516 181700 966130670 18880 18880 18880 18880 0
21 20250516 181600 966130670 18880 18880 18880 18880 0
22 20250516 181500 966130670 18880 18880 18880 18880 0
23 20250516 181400 966130670 18880 18880 18880 18880 0
24 20250516 181300 966130670 18880 18880 18880 18880 0
25 20250516 181200 966130670 18880 18880 18880 18880 0
26 20250516 181100 966130670 18880 18880 18880 18880 0
27 20250516 181000 966130670 18880 18880 18880 18880 0
28 20250516 180900 966130670 18880 18880 18880 18880 0
29 20250516 180800 966130670 18880 18880 18880 18880 0
30 20250516 180700 966130670 18880 18880 18880 18880 0
31 20250516 180600 966130670 18880 18880 18880 18880 0
32 20250516 180500 966130670 18880 18880 18880 18880 551
33 20250516 180400 966130670 18880 18880 18880 18880 0
34 20250516 180300 966130670 18880 18880 18880 18880 0
35 20250516 180200 966130670 18880 18880 18880 18880 0
36 20250516 180100 966130670 18880 18880 18880 18880 0
37 20250516 180000 966130670 18880 18880 18880 18880 0
38 20250516 175900 966130670 18880 18880 18880 18880 0
39 20250516 175800 966130670 18880 18880 18880 18880 0
40 20250516 175700 966130670 18880 18880 18880 18880 0
41 20250516 175600 966130670 18880 18880 18880 18880 0
42 20250516 175500 966130670 18880 18880 18880 18880 0
43 20250516 175400 966130670 18880 18880 18880 18880 0
44 20250516 175300 966130670 18880 18880 18880 18880 0
45 20250516 175200 966130670 18880 18880 18880 18880 0
46 20250516 175100 966130670 18880 18880 18880 18880 0
47 20250516 175000 966130670 18880 18880 18880 18880 0
48 20250516 174900 966130670 18880 18880 18880 18880 0
49 20250516 174800 966130670 18880 18880 18880 18880 0
50 20250516 174700 966130670 18880 18880 18880 18880 0
51 20250516 174600 966130670 18880 18880 18880 18880 0
52 20250516 174500 966130670 18880 18880 18880 18880 0
53 20250516 174400 966130670 18880 18880 18880 18880 0
54 20250516 174300 966130670 18880 18880 18880 18880 0
55 20250516 174200 966130670 18880 18880 18880 18880 0
56 20250516 174100 966130670 18880 18880 18880 18880 0
57 20250516 174000 966130670 18880 18880 18880 18880 0
58 20250516 173900 966130670 18880 18880 18880 18880 0
59 20250516 173800 966130670 18880 18880 18880 18880 0
60 20250516 173700 966130670 18880 18880 18880 18880 0
61 20250516 173600 966130670 18880 18880 18880 18880 0
62 20250516 173500 966130670 18880 18880 18880 18880 551
63 20250516 173400 966130670 18880 18880 18880 18880 0
64 20250516 173300 966130670 18880 18880 18880 18880 0
65 20250516 173200 966130670 18880 18880 18880 18880 0
66 20250516 173100 966130670 18880 18880 18880 18880 0
67 20250516 173000 966130670 18880 18880 18880 18880 0
68 20250516 172900 966130670 18880 18880 18880 18880 0
69 20250516 172800 966130670 18880 18880 18880 18880 0
70 20250516 172700 966130670 18880 18880 18880 18880 0
71 20250516 172600 966130670 18880 18880 18880 18880 0
72 20250516 172500 966130670 18880 18880 18880 18880 0
73 20250516 172400 966130670 18880 18880 18880 18880 0
74 20250516 172300 966130670 18880 18880 18880 18880 0
75 20250516 172200 966130670 18880 18880 18880 18880 0
76 20250516 172100 966130670 18880 18880 18880 18880 0
77 20250516 172000 966130670 18880 18880 18880 18880 0
78 20250516 171900 966130670 18880 18880 18880 18880 0
79 20250516 171800 966130670 18880 18880 18880 18880 0
80 20250516 171700 966130670 18880 18880 18880 18880 0
81 20250516 171600 966130670 18880 18880 18880 18880 0
82 20250516 171500 966130670 18880 18880 18880 18880 0
83 20250516 171400 966130670 18880 18880 18880 18880 0
84 20250516 171300 966130670 18880 18880 18880 18880 0
85 20250516 171200 966130670 18880 18880 18880 18880 0
86 20250516 171100 966130670 18880 18880 18880 18880 0
87 20250516 171000 966130670 18880 18880 18880 18880 0
88 20250516 170900 966130670 18880 18880 18880 18880 0
89 20250516 170800 966130670 18880 18880 18880 18880 0
90 20250516 170700 966130670 18880 18880 18880 18880 0
91 20250516 170600 966130670 18880 18880 18880 18880 0
92 20250516 170500 966130670 18880 18880 18880 18880 551
93 20250516 170400 966130670 18880 18880 18880 18880 0
94 20250516 170300 966130670 18880 18880 18880 18880 0
95 20250516 170200 966130670 18880 18880 18880 18880 0
96 20250516 170100 966130670 18880 18880 18880 18880 0
97 20250516 170000 966130670 18880 18880 18880 18880 0
98 20250516 165900 966130670 18880 18880 18880 18880 0
99 20250516 165800 966130670 18880 18880 18880 18880 0
100 20250516 165700 966130670 18880 18880 18880 18880 0
101 20250516 165600 966130670 18880 18880 18880 18880 0
102 20250516 165500 966130670 18880 18880 18880 18880 0
103 20250516 165400 966130670 18880 18880 18880 18880 0
104 20250516 165300 966130670 18880 18880 18880 18880 0
105 20250516 165200 966130670 18880 18880 18880 18880 0
106 20250516 165100 966130670 18880 18880 18880 18880 0
107 20250516 165000 966130670 18880 18880 18880 18880 0
108 20250516 164900 966130670 18880 18880 18880 18880 0
109 20250516 164800 966130670 18880 18880 18880 18880 0
110 20250516 164700 966130670 18880 18880 18880 18880 0
111 20250516 164600 966130670 18880 18880 18880 18880 0
112 20250516 164500 966130670 18880 18880 18880 18880 0
113 20250516 164400 966130670 18880 18880 18880 18880 0
114 20250516 164300 966130670 18880 18880 18880 18880 0
115 20250516 164200 966130670 18880 18880 18880 18880 0
116 20250516 164100 966130670 18880 18880 18880 18880 0
117 20250516 164000 966130670 18880 18880 18880 18880 0
118 20250516 163900 966130670 18880 18880 18880 18880 0
119 20250516 163800 966130670 18880 18880 18880 18880 0
120 20250516 163700 966130670 18880 18880 18880 18880 0
121 20250516 163600 966130670 18880 18880 18880 18880 0
122 20250516 163500 966130670 18880 18880 18880 18880 551
123 20250516 163400 966130670 18880 18880 18880 18880 0
124 20250516 163300 966130670 18880 18880 18880 18880 0
125 20250516 163200 966130670 18880 18880 18880 18880 0
126 20250516 163100 966130670 18880 18880 18880 18880 0
127 20250516 163000 966130670 18880 18880 18880 18880 0
128 20250516 162900 966130670 18880 18880 18880 18880 0
129 20250516 162800 966130670 18880 18880 18880 18880 0
130 20250516 162700 966130670 18880 18880 18880 18880 0
131 20250516 162600 966130670 18880 18880 18880 18880 0
132 20250516 162500 966130670 18880 18880 18880 18880 0
133 20250516 162400 966130670 18880 18880 18880 18880 0
134 20250516 162300 966130670 18880 18880 18880 18880 0
135 20250516 162200 966130670 18880 18880 18880 18880 0
136 20250516 162100 966130670 18880 18880 18880 18880 0
137 20250516 162000 966130670 18880 18880 18880 18880 0
138 20250516 161900 966130670 18880 18880 18880 18880 0
139 20250516 161800 966130670 18880 18880 18880 18880 0
140 20250516 161700 966130670 18880 18880 18880 18880 0
141 20250516 161600 966130670 18880 18880 18880 18880 0
142 20250516 161500 966130670 18880 18880 18880 18880 0
143 20250516 161400 966130670 18880 18880 18880 18880 0
144 20250516 161300 966130670 18880 18880 18880 18880 0
145 20250516 161200 966130670 18880 18880 18880 18880 0
146 20250516 161100 966130670 18880 18880 18880 18880 0
147 20250516 161000 966130670 18880 18880 18880 18880 0
148 20250516 160900 966130670 18880 18880 18880 18880 0
149 20250516 160800 966130670 18880 18880 18880 18880 0
150 20250516 160700 966130670 18880 18880 18880 18880 0
151 20250516 160600 966130670 18880 18880 18880 18880 0
152 20250516 160500 966130670 18880 18880 18880 18880 551
153 20250516 160400 966130670 18880 18880 18880 18880 0
154 20250516 160300 966130670 18880 18880 18880 18880 0
155 20250516 160200 966130670 18880 18880 18880 18880 0
156 20250516 160100 966130670 18880 18880 18880 18880 0
157 20250516 160000 966130670 18880 18880 18880 18880 0
158 20250516 155900 966130670 18880 18880 18880 18880 0
159 20250516 155800 966130670 18880 18880 18880 18880 0
160 20250516 155700 966130670 18880 18880 18880 18880 0
161 20250516 155600 966130670 18880 18880 18880 18880 0
162 20250516 155500 966130670 18880 18880 18880 18880 0
163 20250516 155400 966130670 18880 18880 18880 18880 0
164 20250516 155300 966130670 18880 18880 18880 18880 0
165 20250516 155200 966130670 18880 18880 18880 18880 0
166 20250516 155100 966130670 18880 18880 18880 18880 0
167 20250516 155000 966130670 18880 18880 18880 18880 0
168 20250516 154900 966130670 18880 18880 18880 18880 0
169 20250516 154800 966130670 18880 18880 18880 18880 0
170 20250516 154700 966130670 18880 18880 18880 18880 0
171 20250516 154600 966130670 18880 18880 18880 18880 0
172 20250516 154500 966130670 18880 18880 18880 18880 0
173 20250516 154400 966130670 18880 18880 18880 18880 0
174 20250516 154300 966130670 18880 18880 18880 18880 0
175 20250516 154200 966130670 18880 18880 18880 18880 0
176 20250516 154100 966130670 18880 18880 18880 18880 0
177 20250516 154000 966130670 18880 18880 18880 18880 0
178 20250516 153900 966130670 18880 18880 18880 18880 0
179 20250516 153800 966130670 18880 18880 18880 18880 0
180 20250516 153700 966130670 18880 18880 18880 18880 0
181 20250516 153600 966130670 18880 18880 18880 18880 0
182 20250516 153500 966130670 18880 18880 18880 18880 551
183 20250516 153400 966130670 18880 18880 18880 18880 0
184 20250516 153300 966130670 18880 18880 18880 18880 0
185 20250516 153200 966130670 18880 18880 18880 18880 0
186 20250516 153100 966130670 18880 18880 18880 18880 0
187 20250516 153000 966130670 18880 18880 18880 18880 551
188 20250516 152900 955727790 18860 18860 18860 18860 0
189 20250516 152800 955727790 18860 18860 18860 18860 0
190 20250516 152700 955727790 18860 18860 18860 18860 0
191 20250516 152600 955727790 18860 18860 18860 18860 0
192 20250516 152500 955727790 18860 18860 18860 18860 0
193 20250516 152400 955727790 18860 18860 18860 18860 0
194 20250516 152300 955727790 18860 18860 18860 18860 0
195 20250516 152200 955727790 18860 18860 18860 18860 0
196 20250516 152100 955727790 18860 18860 18860 18860 0
197 20250516 152000 955727790 18860 18860 18860 18860 0
198 20250516 151900 955727790 18860 18790 18860 18780 191
199 20250516 151800 952134830 18780 18810 18810 18780 128
200 20250516 151700 949727840 18820 18750 18820 18750 457
201 20250516 151600 941140100 18740 18710 18740 18710 148
202 20250516 151500 938368830 18720 18730 18730 18720 10
203 20250516 151400 938181540 18720 18750 18750 18720 623
204 20250516 151300 926509080 18750 18740 18750 18740 198
205 20250516 151200 922798390 18730 18730 18730 18730 0
206 20250516 151100 922798390 18730 18770 18770 18730 757
207 20250516 151000 908612970 18770 18760 18770 18760 11
208 20250516 150900 908406510 18770 18770 18770 18760 27
209 20250516 150800 907899890 18770 18770 18770 18770 39
210 20250516 150700 907167860 18770 18760 18770 18760 17
211 20250516 150600 906848810 18760 18760 18760 18760 0
212 20250516 150500 906848810 18760 18760 18760 18760 93
213 20250516 150400 905104130 18760 18760 18760 18760 0
214 20250516 150300 905104130 18760 18760 18760 18760 0
215 20250516 150200 905104130 18760 18750 18760 18750 886
216 20250516 150100 888485800 18750 18750 18750 18750 307
217 20250516 150000 882729550 18760 18760 18760 18760 16
218 20250516 145900 882429390 18750 18750 18750 18750 0
219 20250516 145800 882429390 18750 18750 18750 18750 2
220 20250516 145700 882391890 18750 18750 18750 18750 0
221 20250516 145600 882391890 18750 18750 18750 18750 1
222 20250516 145500 882373140 18750 18750 18750 18750 0
223 20250516 145400 882373140 18750 18770 18770 18750 628
224 20250516 145300 870597200 18770 18780 18780 18770 251
225 20250516 145200 865885070 18800 18800 18800 18800 0
226 20250516 145100 865885070 18800 18820 18820 18780 1001
227 20250516 145000 847077460 18820 18800 18820 18800 109
228 20250516 144900 845027230 18790 18760 18790 18760 55
229 20250516 144800 843994010 18780 18760 18780 18760 32
230 20250516 144700 843393400 18760 18760 18760 18760 0
231 20250516 144600 843393400 18760 18730 18760 18730 208
232 20250516 144500 839495820 18730 18730 18730 18730 1
233 20250516 144400 839477090 18740 18730 18740 18730 70
234 20250516 144300 838165840 18730 18730 18730 18730 0
235 20250516 144200 838165840 18730 18730 18730 18730 0
236 20250516 144100 838165840 18730 18750 18750 18730 148
237 20250516 144000 835392020 18760 18770 18770 18760 72
238 20250516 143900 834041220 18760 18760 18760 18760 40
239 20250516 143800 833290820 18760 18760 18760 18760 12
240 20250516 143700 833065700 18760 18760 18760 18760 2
241 20250516 143600 833028180 18760 18760 18760 18760 10
242 20250516 143500 832840580 18760 18760 18760 18760 2
243 20250516 143400 832803060 18760 18760 18760 18760 34
244 20250516 143300 832165220 18770 18770 18770 18770 0
245 20250516 143200 832165220 18770 18780 18780 18770 17
246 20250516 143100 831846120 18780 18790 18790 18780 72
247 20250516 143000 830493670 18790 18780 18790 18780 66
248 20250516 142900 829253980 18780 18770 18780 18770 41
249 20250516 142800 828484380 18760 18760 18760 18740 185
250 20250516 142700 825014990 18770 18770 18780 18770 59
251 20250516 142600 823907550 18780 18770 18780 18770 13
252 20250516 142500 823663440 18770 18750 18770 18750 16
253 20250516 142400 823363180 18750 18750 18750 18750 27
254 20250516 142300 822856930 18750 18750 18750 18750 5
255 20250516 142200 822763180 18750 18740 18750 18740 143
256 20250516 142100 820083200 18740 18740 18740 18740 30
257 20250516 142000 819521000 18740 18740 18740 18740 28
258 20250516 141900 818996280 18740 18780 18780 18730 116
259 20250516 141800 816820890 18780 18780 18780 18780 0
260 20250516 141700 816820890 18780 18790 18790 18780 26
261 20250516 141600 816332470 18800 18810 18810 18800 15
262 20250516 141500 816050450 18810 18820 18820 18810 29
263 20250516 141400 815504680 18820 18820 18840 18810 178
264 20250516 141300 812152400 18820 18790 18830 18790 60
265 20250516 141200 811023480 18800 18800 18800 18800 0
266 20250516 141100 811023480 18800 18770 18800 18770 149
267 20250516 141000 808224090 18760 18760 18760 18760 25
268 20250516 140900 807755090 18760 18740 18760 18740 2
269 20250516 140800 807717590 18750 18730 18750 18730 87
270 20250516 140700 806087280 18730 18730 18730 18720 203
271 20250516 140600 802285120 18720 18760 18760 18720 212
272 20250516 140500 798314950 18760 18760 18760 18760 1
273 20250516 140400 798296190 18750 18760 18760 18750 123
274 20250516 140300 795989440 18765 18765 18765 18765 50
275 20250516 140200 795051190 18760 18760 18760 18760 0
276 20250516 140100 795051190 18760 18730 18770 18730 113
277 20250516 140000 792932210 18730 18720 18730 18720 15
278 20250516 135900 792651400 18720 18720 18720 18720 1
279 20250516 135800 792632680 18720 18720 18720 18720 10
280 20250516 135700 792445480 18720 18720 18720 18720 0
281 20250516 135600 792445480 18720 18720 18720 18720 8
282 20250516 135500 792295720 18720 18720 18720 18710 95
283 20250516 135400 790518140 18720 18700 18720 18700 29
284 20250516 135300 789975460 18700 18700 18700 18700 23
285 20250516 135200 789545360 18690 18660 18690 18650 518
286 20250516 135100 779875900 18650 18660 18660 18650 27
287 20250516 135000 779372250 18660 18680 18680 18650 487
288 20250516 134900 770286790 18680 18680 18680 18680 57
289 20250516 134800 769222030 18690 18680 18690 18680 10
290 20250516 134700 769035140 18690 18670 18690 18670 206
291 20250516 134600 765188530 18670 18670 18670 18670 0
292 20250516 134500 765188530 18670 18670 18670 18670 1
293 20250516 134400 765169860 18670 18660 18670 18660 87
294 20250516 134300 763546430 18660 18650 18660 18650 24
295 20250516 134200 763098820 18660 18660 18660 18660 36
296 20250516 134100 762427060 18670 18670 18670 18670 0
297 20250516 134000 762427060 18670 18670 18670 18670 0
298 20250516 133900 762427060 18670 18670 18670 18670 114
299 20250516 133800 760298680 18680 18650 18680 18650 125
300 20250516 133700 757965090 18660 18630 18660 18630 386
301 20250516 133600 750771130 18620 18630 18640 18620 384
302 20250516 133500 743617580 18630 18630 18630 18630 0
303 20250516 133400 743617580 18630 18630 18630 18630 52
304 20250516 133300 742648820 18630 18620 18630 18620 378
305 20250516 133200 735608870 18620 18620 18620 18620 6
306 20250516 133100 735497150 18620 18610 18620 18610 159
307 20250516 133000 732538150 18620 18620 18620 18620 0
308 20250516 132900 732538150 18620 18620 18620 18620 3
309 20250516 132800 732482290 18620 18620 18620 18620 0
310 20250516 132700 732482290 18620 18610 18620 18610 17
311 20250516 132600 732165870 18620 18630 18630 18620 20
312 20250516 132500 731793450 18640 18650 18660 18630 194
313 20250516 132400 728178690 18660 18670 18670 18660 96
314 20250516 132300 726386630 18680 18680 18680 18680 51
315 20250516 132200 725433950 18680 18680 18680 18680 0
316 20250516 132100 725433950 18680 18720 18720 18680 1101
317 20250516 132000 704847980 18730 18730 18730 18730 29
318 20250516 131900 704304810 18720 18730 18730 18720 16
319 20250516 131800 704005150 18720 18730 18730 18720 161
320 20250516 131700 700990320 18730 18770 18770 18730 1122
321 20250516 131600 679970790 18780 18790 18790 18770 20
322 20250516 131500 679595190 18780 18790 18790 18780 376
323 20250516 131400 672531160 18790 18800 18800 18780 344
324 20250516 131300 666066470 18820 18820 18820 18820 0
325 20250516 131200 666066470 18820 18820 18820 18820 0
326 20250516 131100 666066470 18820 18810 18820 18810 141
327 20250516 131000 663414250 18820 18820 18820 18820 0
328 20250516 130900 663414250 18820 18820 18820 18820 0
329 20250516 130800 663414250 18820 18820 18820 18820 14
330 20250516 130700 663150770 18820 18820 18820 18820 1
331 20250516 130600 663131950 18820 18820 18820 18820 32
332 20250516 130500 662529710 18840 18840 18840 18840 0
333 20250516 130400 662529710 18840 18830 18840 18830 4
334 20250516 130300 662454360 18830 18840 18840 18830 124
335 20250516 130200 660118610 18850 18840 18850 18830 120
336 20250516 130100 657857920 18840 18840 18840 18840 9
337 20250516 130000 657688360 18830 18810 18830 18810 68
338 20250516 125900 656408170 18810 18810 18810 18810 43
339 20250516 125800 655599340 18810 18810 18810 18810 1
340 20250516 125700 655580530 18810 18810 18810 18810 3
341 20250516 125600 655524100 18810 18810 18810 18810 0
342 20250516 125500 655524100 18810 18800 18810 18800 116
343 20250516 125400 653343290 18800 18800 18800 18800 18
344 20250516 125300 653004890 18800 18820 18830 18790 236
345 20250516 125200 648567200 18820 18840 18840 18810 70
346 20250516 125100 647249930 18850 18850 18850 18850 0
347 20250516 125000 647249930 18850 18840 18850 18840 117
348 20250516 124900 645045640 18850 18850 18850 18850 316
349 20250516 124800 639089040 18870 18870 18870 18860 246
350 20250516 124700 634447900 18880 18890 18890 18880 60
351 20250516 124600 633314870 18900 18900 18900 18900 0
352 20250516 124500 633314870 18900 18900 18900 18900 0
353 20250516 124400 633314870 18900 18910 18910 18900 63
354 20250516 124300 632123550 18920 18920 18920 18920 0
355 20250516 124200 632123550 18920 18920 18920 18920 1
356 20250516 124100 632104630 18920 18930 18930 18920 82
357 20250516 124000 630552530 18930 18930 18930 18930 14
358 20250516 123900 630287510 18930 18930 18930 18930 0
359 20250516 123800 630287510 18930 18920 18930 18920 4
360 20250516 123700 630211820 18920 18920 18920 18910 38
361 20250516 123600 629493140 18920 18910 18920 18910 7
362 20250516 123500 629360760 18910 18910 18910 18910 11
363 20250516 123400 629152750 18910 18910 18910 18910 2
364 20250516 123300 629114930 18910 18910 18910 18910 0
365 20250516 123200 629114930 18910 18900 18910 18900 52
366 20250516 123100 628132120 18900 18900 18900 18900 0
367 20250516 123000 628132120 18900 18890 18900 18890 146
368 20250516 122900 625374170 18880 18880 18890 18880 5
369 20250516 122800 625279750 18880 18880 18890 18880 157
370 20250516 122700 622315570 18880 18870 18880 18870 501
371 20250516 122600 612860130 18860 18860 18860 18860 28
372 20250516 122500 612332050 18860 18870 18870 18860 118
373 20250516 122400 610106470 18870 18870 18870 18870 8
374 20250516 122300 609955510 18870 18860 18870 18860 6
375 20250516 122200 609842340 18860 18860 18870 18860 4
376 20250516 122100 609766890 18870 18880 18880 18860 248
377 20250516 122000 605086940 18880 18880 18880 18880 0
378 20250516 121900 605086940 18880 18900 18900 18860 249
379 20250516 121800 600387020 18900 18920 18920 18900 538
380 20250516 121700 590214420 18930 18930 18930 18930 69
381 20250516 121600 588908250 18940 18940 18940 18940 9
382 20250516 121500 588737790 18940 18930 18940 18930 14
383 20250516 121400 588472690 18930 18930 18930 18930 33
384 20250516 121300 587848000 18930 18930 18930 18930 6
385 20250516 121200 587734420 18930 18930 18930 18930 1
386 20250516 121100 587715490 18930 18930 18930 18930 10
387 20250516 121000 587526190 18930 18940 18940 18930 259
388 20250516 120900 582623100 18940 18940 18940 18940 10
389 20250516 120800 582433700 18940 18940 18940 18940 0
390 20250516 120700 582433700 18940 18940 18940 18940 14
391 20250516 120600 582168540 18940 18950 18950 18940 97
392 20250516 120500 580330510 18960 18970 18970 18960 82
393 20250516 120400 578775780 18970 18960 18970 18960 23
394 20250516 120300 578339520 18960 18960 18960 18960 6
395 20250516 120200 578225760 18970 18960 18970 18960 48
396 20250516 120100 577315600 18950 18950 18950 18950 126
397 20250516 120000 574927900 18940 18930 18940 18930 124
398 20250516 115900 572580130 18920 18930 18930 18920 107
399 20250516 115800 570554630 18930 18930 18930 18930 4
400 20250516 115700 570478910 18920 18930 18930 18920 12
401 20250516 115600 570251850 18930 18930 18930 18930 21
402 20250516 115500 569854320 18930 18960 18960 18930 241
403 20250516 115400 565289840 18960 18960 18960 18960 9
404 20250516 115300 565119200 18950 18960 18960 18950 12
405 20250516 115200 564891700 18960 18960 18960 18960 10
406 20250516 115100 564702100 18960 18960 18960 18960 9
407 20250516 115000 564531460 18950 18950 18950 18950 1
408 20250516 114900 564512510 18960 18960 18960 18960 0
409 20250516 114800 564512510 18960 18960 18960 18960 28
410 20250516 114700 563981630 18960 18960 18960 18960 55
411 20250516 114600 562938830 18950 18950 18950 18950 0
412 20250516 114500 562938830 18950 18960 18960 18950 52
413 20250516 114400 561953370 18960 18960 18960 18960 9
414 20250516 114300 561782730 18960 18960 18960 18950 81
415 20250516 114200 560247500 18960 18990 18990 18960 211
416 20250516 114100 556242520 18990 18990 18990 18990 0
417 20250516 114000 556242520 18990 18990 18990 18990 50
418 20250516 113900 555293020 19000 19000 19000 19000 1
419 20250516 113800 555274020 19000 19000 19000 19000 6
420 20250516 113700 555160020 19000 19000 19000 19000 47
421 20250516 113600 554267020 19010 19010 19010 19010 82
422 20250516 113500 552708200 19020 19010 19020 19010 134
423 20250516 113400 550160770 19010 19010 19010 19010 19
424 20250516 113300 549799580 19010 19000 19010 18990 552
425 20250516 113200 539313570 19010 19010 19010 19010 3
426 20250516 113100 539256540 19010 19010 19010 19010 60
427 20250516 113000 538115940 18980 19030 19030 18980 652
428 20250516 112900 525734280 19030 19030 19030 19030 10
429 20250516 112800 525543980 19060 19080 19080 19030 1164
430 20250516 112700 503361960 19090 19090 19090 19090 0
431 20250516 112600 503361960 19090 19090 19090 19090 0
432 20250516 112500 503361960 19090 19080 19090 19080 103
433 20250516 112400 501396620 19080 19080 19080 19080 3
434 20250516 112300 501339380 19070 19080 19080 19070 172
435 20250516 112200 498058700 19080 19080 19080 19080 190
436 20250516 112100 494433500 19080 19080 19080 19070 22
437 20250516 112000 494013750 19080 19080 19080 19080 0
438 20250516 111900 494013750 19080 19090 19090 19080 203
439 20250516 111800 490140000 19090 19120 19140 19090 860
440 20250516 111700 473707440 19120 19150 19150 19110 216
441 20250516 111600 469576060 19140 19140 19140 19140 0
442 20250516 111500 469576060 19140 19140 19140 19140 1
443 20250516 111400 469556920 19140 19140 19140 19140 0
444 20250516 111300 469556920 19140 19140 19140 19140 0
445 20250516 111200 469556920 19140 19140 19140 19140 91
446 20250516 111100 467815180 19140 19140 19140 19140 30
447 20250516 111000 467240980 19170 19170 19170 19170 23
448 20250516 110900 466800070 19170 19150 19170 19150 82
449 20250516 110800 465229600 19150 19150 19150 19150 10
450 20250516 110700 465038100 19150 19150 19150 19150 0
451 20250516 110600 465038100 19150 19150 19150 19150 0
452 20250516 110500 465038100 19150 19150 19150 19150 8
453 20250516 110400 464884900 19150 19150 19150 19150 14
454 20250516 110300 464616800 19150 19150 19150 19150 2
455 20250516 110200 464578500 19150 19150 19150 19150 5
456 20250516 110100 464482750 19150 19150 19160 19150 137
457 20250516 110000 461859110 19150 19160 19160 19150 125
458 20250516 105900 459464210 19160 19210 19210 19160 686
459 20250516 105800 446298050 19220 19220 19220 19210 61
460 20250516 105700 445125980 19220 19220 19220 19220 0
461 20250516 105600 445125980 19220 19220 19220 19220 0
462 20250516 105500 445125980 19220 19220 19220 19220 2
463 20250516 105400 445087540 19210 19220 19220 19210 104
464 20250516 105300 443088870 19230 19220 19230 19220 12
465 20250516 105200 442858140 19210 19220 19220 19210 54
466 20250516 105100 441820360 19220 19220 19220 19220 10
467 20250516 105000 441628160 19210 19210 19210 19210 19
468 20250516 104900 441263170 19200 19190 19200 19190 135
469 20250516 104800 438672310 19190 19200 19200 19190 42
470 20250516 104700 437866320 19190 19190 19200 19190 141
471 20250516 104600 435160440 19190 19190 19190 19190 4
472 20250516 104500 435083680 19180 19180 19180 19180 4
473 20250516 104400 435006960 19190 19210 19210 19190 147
474 20250516 104300 432184420 19220 19220 19220 19220 10
475 20250516 104200 431992220 19220 19220 19220 19220 10
476 20250516 104100 431800020 19220 19210 19220 19210 18
477 20250516 104000 431454140 19210 19210 19210 19210 0
478 20250516 103900 431454140 19210 19210 19210 19210 3
479 20250516 103800 431396510 19200 19200 19200 19200 2
480 20250516 103700 431358110 19190 19170 19190 19170 138
481 20250516 103600 428711350 19170 19160 19170 19160 14
482 20250516 103500 428443020 19160 19170 19170 19160 187
483 20250516 103400 424859660 19180 19160 19180 19160 127
484 20250516 103300 422426140 19140 19140 19170 19140 223
485 20250516 103200 418157620 19160 19160 19170 19160 295
486 20250516 103100 412505250 19140 19110 19140 19100 197
487 20250516 103000 408738920 19110 19080 19110 19050 1408
488 20250516 102900 381871720 19050 19150 19150 19050 1881
489 20250516 102800 345948820 19150 19150 19150 19150 0
490 20250516 102700 345948820 19150 19150 19190 19150 178
491 20250516 102600 342539830 19190 19190 19190 19110 1019
492 20250516 102500 323004000 19200 19200 19200 19200 118
493 20250516 102400 320738400 19200 19200 19200 19200 1
494 20250516 102300 320719200 19190 19200 19200 19190 98
495 20250516 102200 318837950 19220 19200 19220 19200 151
496 20250516 102100 315938640 19200 19200 19200 19200 0
497 20250516 102000 315938640 19200 19200 19200 19200 0
498 20250516 101900 315938640 19200 19200 19200 19200 0
499 20250516 101800 315938640 19200 19200 19200 19200 1
500 20250516 101700 315919440 19200 19200 19200 19200 1
501 20250516 101600 315900240 19180 19200 19200 19180 175
502 20250516 101500 312543170 19200 19200 19200 19200 79
503 20250516 101400 311026370 19210 19210 19210 19210 13
504 20250516 101300 310776640 19210 19210 19210 19200 20
505 20250516 101200 310392450 19200 19200 19200 19200 14
506 20250516 101100 310123650 19190 19190 19190 19190 0
507 20250516 101000 310123650 19190 19180 19190 19180 33
508 20250516 100900 309490630 19180 19170 19180 19170 224
509 20250516 100800 305195380 19180 19160 19180 19160 3835
510 20250516 100700 231715760 19160 19160 19160 19150 66
511 20250516 100600 230451600 19160 19190 19200 19160 460
512 20250516 100500 221632810 19190 19210 19210 19190 176
513 20250516 100400 218252980 19230 19230 19230 19230 0
514 20250516 100300 218252980 19230 19230 19230 19230 0
515 20250516 100200 218252980 19230 19190 19250 19190 252
516 20250516 100100 213411830 19190 19170 19190 19170 208
517 20250516 100000 209421100 19160 19110 19160 19110 227
518 20250516 095900 205076760 19120 19130 19130 19120 68
519 20250516 095800 203776160 19130 19130 19160 19110 700
520 20250516 095700 190388860 19140 19160 19160 19110 456
521 20250516 095600 181663200 19160 19160 19160 19160 3
522 20250516 095500 181605720 19170 19130 19180 19130 3214
523 20250516 095400 120080810 19140 19210 19230 19140 1771
524 20250516 095300 86117150 19210 19230 19230 19210 57
525 20250516 095200 85021290 19240 19240 19240 19240 3
526 20250516 095100 84963570 19250 19250 19260 19240 16
527 20250516 095000 84655570 19260 19290 19290 19260 62
528 20250516 094900 83460470 19290 19320 19320 19290 433
529 20250516 094800 75102160 19320 19320 19320 19320 17
530 20250516 094700 74773720 19320 19320 19320 19320 3
531 20250516 094600 74715760 19320 19300 19340 19300 145
532 20250516 094500 71913430 19310 19300 19310 19300 84
533 20250516 094400 70291410 19330 19260 19340 19260 513
534 20250516 094300 60384450 19290 19260 19290 19260 55
535 20250516 094200 59323790 19270 19260 19290 19240 938
536 20250516 094100 41254820 19250 19230 19280 19230 62
537 20250516 094000 40061660 19230 19240 19250 19230 93
538 20250516 093900 38271620 19240 19220 19250 19220 34
539 20250516 093800 37617570 19240 19240 19240 19240 2
540 20250516 093700 37579090 19280 19220 19280 19220 4
541 20250516 093600 37502150 19280 19210 19280 19210 73
542 20250516 093500 36099090 19220 19280 19280 19220 41
543 20250516 093400 35311010 19280 19220 19280 19220 3
544 20250516 093300 35253290 19210 19280 19280 19210 10
545 20250516 093200 35060700 19210 19240 19250 19210 6
546 20250516 093100 34945310 19240 19230 19240 19230 5
547 20250516 093000 34849130 19240 19230 19240 19230 19
548 20250516 092900 34483670 19240 19230 19240 19230 11
549 20250516 092800 34272070 19230 19230 19250 19230 6
550 20250516 092700 34156670 19240 19230 19250 19210 28
551 20250516 092600 33618220 19240 19270 19270 19240 5
552 20250516 092500 33521950 19260 19280 19280 19260 24
553 20250516 092400 33059380 19290 19290 19290 19290 41
554 20250516 092300 32268490 19290 19290 19290 19290 2
555 20250516 092200 32229910 19290 19290 19290 19290 3
556 20250516 092100 32172040 19300 19290 19300 19280 12
557 20250516 092000 31940610 19300 19300 19300 19300 46
558 20250516 091900 31052810 19350 19340 19350 19310 8
559 20250516 091800 30898170 19340 19290 19340 19270 64
560 20250516 091700 29663320 19310 19250 19310 19250 169
561 20250516 091600 26406700 19260 19200 19260 19200 83
562 20250516 091500 24811120 19210 19220 19240 19200 290
563 20250516 091400 19241740 19220 19260 19260 19220 55
564 20250516 091300 18183340 19250 19250 19250 19250 5
565 20250516 091200 18087090 19270 19280 19280 19260 128
566 20250516 091100 15620230 19280 19280 19280 19280 13
567 20250516 091000 15369590 19280 19280 19280 19280 106
568 20250516 090900 13325910 19280 19360 19360 19280 25
569 20250516 090800 12842080 19350 19350 19350 19340 43
570 20250516 090700 12010110 19340 19300 19340 19300 18
571 20250516 090600 11662150 19340 19340 19340 19340 45
572 20250516 090500 10791850 19340 19340 19340 19340 5
573 20250516 090400 10695150 19290 19320 19320 19250 61
574 20250516 090300 9519970 19250 19290 19330 19250 265
575 20250516 090200 4410630 19290 19290 19290 19290 11
576 20250516 090100 4198440 19240 19270 19270 19240 175
577 20250516 090000 829830 19300 19300 19300 19290 43