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

583
017900/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184100,87774269,1844,1844,1844,1844,2756
20250516,184000,87774269,1844,1844,1844,1844,0
20250516,183900,87774269,1844,1844,1844,1844,0
20250516,183800,87774269,1844,1844,1844,1844,0
20250516,183700,87774269,1844,1844,1844,1844,0
20250516,183600,87774269,1844,1844,1844,1844,0
20250516,183500,87774269,1844,1844,1844,1844,0
20250516,183400,87774269,1844,1844,1844,1844,0
20250516,183300,87774269,1844,1844,1844,1844,0
20250516,183200,87774269,1844,1844,1844,1844,0
20250516,183100,87774269,1844,1844,1844,1844,0
20250516,183000,87774269,1844,1844,1844,1844,0
20250516,182900,87774269,1844,1844,1844,1844,0
20250516,182800,87774269,1844,1844,1844,1844,0
20250516,182700,87774269,1844,1844,1844,1844,0
20250516,182600,87774269,1844,1844,1844,1844,0
20250516,182500,87774269,1844,1844,1844,1844,0
20250516,182400,87774269,1844,1844,1844,1844,0
20250516,182300,87774269,1844,1844,1844,1844,0
20250516,182200,87774269,1844,1844,1844,1844,0
20250516,182100,87774269,1844,1844,1844,1844,0
20250516,182000,87774269,1844,1844,1844,1844,0
20250516,181900,87774269,1844,1844,1844,1844,0
20250516,181800,87774269,1844,1844,1844,1844,0
20250516,181700,87774269,1844,1844,1844,1844,0
20250516,181600,87774269,1844,1844,1844,1844,0
20250516,181500,87774269,1844,1844,1844,1844,0
20250516,181400,87774269,1844,1844,1844,1844,0
20250516,181300,87774269,1844,1844,1844,1844,0
20250516,181200,87774269,1844,1844,1844,1844,0
20250516,181100,87774269,1844,1844,1844,1844,2756
20250516,181000,87774269,1844,1844,1844,1844,0
20250516,180900,87774269,1844,1844,1844,1844,0
20250516,180800,87774269,1844,1844,1844,1844,0
20250516,180700,87774269,1844,1844,1844,1844,0
20250516,180600,87774269,1844,1844,1844,1844,0
20250516,180500,87774269,1844,1844,1844,1844,0
20250516,180400,87774269,1844,1844,1844,1844,0
20250516,180300,87774269,1844,1844,1844,1844,0
20250516,180200,87774269,1844,1844,1844,1844,0
20250516,180100,87774269,1844,1844,1844,1844,0
20250516,180000,87774269,1844,1844,1844,1844,0
20250516,175900,87774269,1844,1844,1844,1844,0
20250516,175800,87774269,1844,1844,1844,1844,0
20250516,175700,87774269,1844,1844,1844,1844,0
20250516,175600,87774269,1844,1844,1844,1844,0
20250516,175500,87774269,1844,1844,1844,1844,0
20250516,175400,87774269,1844,1844,1844,1844,0
20250516,175300,87774269,1844,1844,1844,1844,0
20250516,175200,87774269,1844,1844,1844,1844,0
20250516,175100,87774269,1844,1844,1844,1844,0
20250516,175000,87774269,1844,1844,1844,1844,0
20250516,174900,87774269,1844,1844,1844,1844,0
20250516,174800,87774269,1844,1844,1844,1844,0
20250516,174700,87774269,1844,1844,1844,1844,0
20250516,174600,87774269,1844,1844,1844,1844,0
20250516,174500,87774269,1844,1844,1844,1844,0
20250516,174400,87774269,1844,1844,1844,1844,0
20250516,174300,87774269,1844,1844,1844,1844,0
20250516,174200,87774269,1844,1844,1844,1844,0
20250516,174100,87774269,1844,1844,1844,1844,2756
20250516,174000,87774269,1844,1844,1844,1844,0
20250516,173900,87774269,1844,1844,1844,1844,0
20250516,173800,87774269,1844,1844,1844,1844,0
20250516,173700,87774269,1844,1844,1844,1844,0
20250516,173600,87774269,1844,1844,1844,1844,0
20250516,173500,87774269,1844,1844,1844,1844,0
20250516,173400,87774269,1844,1844,1844,1844,0
20250516,173300,87774269,1844,1844,1844,1844,0
20250516,173200,87774269,1844,1844,1844,1844,0
20250516,173100,87774269,1844,1844,1844,1844,0
20250516,173000,87774269,1844,1844,1844,1844,0
20250516,172900,87774269,1844,1844,1844,1844,0
20250516,172800,87774269,1844,1844,1844,1844,0
20250516,172700,87774269,1844,1844,1844,1844,0
20250516,172600,87774269,1844,1844,1844,1844,0
20250516,172500,87774269,1844,1844,1844,1844,0
20250516,172400,87774269,1844,1844,1844,1844,0
20250516,172300,87774269,1844,1844,1844,1844,0
20250516,172200,87774269,1844,1844,1844,1844,0
20250516,172100,87774269,1844,1844,1844,1844,0
20250516,172000,87774269,1844,1844,1844,1844,0
20250516,171900,87774269,1844,1844,1844,1844,0
20250516,171800,87774269,1844,1844,1844,1844,0
20250516,171700,87774269,1844,1844,1844,1844,0
20250516,171600,87774269,1844,1844,1844,1844,0
20250516,171500,87774269,1844,1844,1844,1844,0
20250516,171400,87774269,1844,1844,1844,1844,0
20250516,171300,87774269,1844,1844,1844,1844,0
20250516,171200,87774269,1844,1844,1844,1844,0
20250516,171100,87774269,1844,1844,1844,1844,2756
20250516,171000,87774269,1844,1844,1844,1844,0
20250516,170900,87774269,1844,1844,1844,1844,0
20250516,170800,87774269,1844,1844,1844,1844,0
20250516,170700,87774269,1844,1844,1844,1844,0
20250516,170600,87774269,1844,1844,1844,1844,0
20250516,170500,87774269,1844,1844,1844,1844,0
20250516,170400,87774269,1844,1844,1844,1844,0
20250516,170300,87774269,1844,1844,1844,1844,0
20250516,170200,87774269,1844,1844,1844,1844,0
20250516,170100,87774269,1844,1844,1844,1844,0
20250516,170000,87774269,1844,1844,1844,1844,0
20250516,165900,87774269,1844,1844,1844,1844,0
20250516,165800,87774269,1844,1844,1844,1844,0
20250516,165700,87774269,1844,1844,1844,1844,0
20250516,165600,87774269,1844,1844,1844,1844,0
20250516,165500,87774269,1844,1844,1844,1844,0
20250516,165400,87774269,1844,1844,1844,1844,0
20250516,165300,87774269,1844,1844,1844,1844,0
20250516,165200,87774269,1844,1844,1844,1844,0
20250516,165100,87774269,1844,1844,1844,1844,0
20250516,165000,87774269,1844,1844,1844,1844,0
20250516,164900,87774269,1844,1844,1844,1844,0
20250516,164800,87774269,1844,1844,1844,1844,0
20250516,164700,87774269,1844,1844,1844,1844,0
20250516,164600,87774269,1844,1844,1844,1844,0
20250516,164500,87774269,1844,1844,1844,1844,0
20250516,164400,87774269,1844,1844,1844,1844,0
20250516,164300,87774269,1844,1844,1844,1844,0
20250516,164200,87774269,1844,1844,1844,1844,0
20250516,164100,87774269,1844,1844,1844,1844,2756
20250516,164000,87774269,1844,1844,1844,1844,0
20250516,163900,87774269,1844,1844,1844,1844,0
20250516,163800,87774269,1844,1844,1844,1844,0
20250516,163700,87774269,1844,1844,1844,1844,0
20250516,163600,87774269,1844,1844,1844,1844,0
20250516,163500,87774269,1844,1844,1844,1844,0
20250516,163400,87774269,1844,1844,1844,1844,0
20250516,163300,87774269,1844,1844,1844,1844,0
20250516,163200,87774269,1844,1844,1844,1844,0
20250516,163100,87774269,1844,1844,1844,1844,0
20250516,163000,87774269,1844,1844,1844,1844,0
20250516,162900,87774269,1844,1844,1844,1844,0
20250516,162800,87774269,1844,1844,1844,1844,0
20250516,162700,87774269,1844,1844,1844,1844,0
20250516,162600,87774269,1844,1844,1844,1844,0
20250516,162500,87774269,1844,1844,1844,1844,0
20250516,162400,87774269,1844,1844,1844,1844,0
20250516,162300,87774269,1844,1844,1844,1844,0
20250516,162200,87774269,1844,1844,1844,1844,0
20250516,162100,87774269,1844,1844,1844,1844,0
20250516,162000,87774269,1844,1844,1844,1844,0
20250516,161900,87774269,1844,1844,1844,1844,0
20250516,161800,87774269,1844,1844,1844,1844,0
20250516,161700,87774269,1844,1844,1844,1844,0
20250516,161600,87774269,1844,1844,1844,1844,0
20250516,161500,87774269,1844,1844,1844,1844,0
20250516,161400,87774269,1844,1844,1844,1844,0
20250516,161300,87774269,1844,1844,1844,1844,0
20250516,161200,87774269,1844,1844,1844,1844,0
20250516,161100,87774269,1844,1844,1844,1844,2756
20250516,161000,87774269,1844,1844,1844,1844,0
20250516,160900,87774269,1844,1844,1844,1844,0
20250516,160800,87774269,1844,1844,1844,1844,0
20250516,160700,87774269,1844,1844,1844,1844,0
20250516,160600,87774269,1844,1844,1844,1844,0
20250516,160500,87774269,1844,1844,1844,1844,0
20250516,160400,87774269,1844,1844,1844,1844,0
20250516,160300,87774269,1844,1844,1844,1844,0
20250516,160200,87774269,1844,1844,1844,1844,0
20250516,160100,87774269,1844,1844,1844,1844,0
20250516,160000,87774269,1844,1844,1844,1844,0
20250516,155900,87774269,1844,1844,1844,1844,0
20250516,155800,87774269,1844,1844,1844,1844,0
20250516,155700,87774269,1844,1844,1844,1844,0
20250516,155600,87774269,1844,1844,1844,1844,0
20250516,155500,87774269,1844,1844,1844,1844,0
20250516,155400,87774269,1844,1844,1844,1844,0
20250516,155300,87774269,1844,1844,1844,1844,0
20250516,155200,87774269,1844,1844,1844,1844,0
20250516,155100,87774269,1844,1844,1844,1844,0
20250516,155000,87774269,1844,1844,1844,1844,0
20250516,154900,87774269,1844,1844,1844,1844,0
20250516,154800,87774269,1844,1844,1844,1844,0
20250516,154700,87774269,1844,1844,1844,1844,0
20250516,154600,87774269,1844,1844,1844,1844,0
20250516,154500,87774269,1844,1844,1844,1844,0
20250516,154400,87774269,1844,1844,1844,1844,0
20250516,154300,87774269,1844,1844,1844,1844,0
20250516,154200,87774269,1844,1844,1844,1844,0
20250516,154100,87774269,1844,1844,1844,1844,2756
20250516,154000,87774269,1844,1844,1844,1844,0
20250516,153900,87774269,1844,1844,1844,1844,0
20250516,153800,87774269,1844,1844,1844,1844,0
20250516,153700,87774269,1844,1844,1844,1844,0
20250516,153600,87774269,1844,1844,1844,1844,0
20250516,153500,87774269,1844,1844,1844,1844,0
20250516,153400,87774269,1844,1844,1844,1844,0
20250516,153300,87774269,1844,1844,1844,1844,0
20250516,153200,87774269,1844,1844,1844,1844,0
20250516,153100,87774269,1844,1844,1844,1844,0
20250516,153000,87774269,1844,1844,1844,1844,2756
20250516,152900,82692205,1844,1844,1844,1844,0
20250516,152800,82692205,1844,1844,1844,1844,0
20250516,152700,82692205,1844,1844,1844,1844,0
20250516,152600,82692205,1844,1844,1844,1844,0
20250516,152500,82692205,1844,1844,1844,1844,0
20250516,152400,82692205,1844,1844,1844,1844,0
20250516,152300,82692205,1844,1844,1844,1844,0
20250516,152200,82692205,1844,1844,1844,1844,0
20250516,152100,82692205,1844,1844,1844,1844,0
20250516,152000,82692205,1844,1844,1844,1844,0
20250516,151900,82692205,1844,1844,1844,1844,313
20250516,151800,82115033,1844,1844,1844,1844,0
20250516,151700,82115033,1844,1844,1844,1844,0
20250516,151600,82115033,1844,1844,1844,1844,0
20250516,151500,82115033,1844,1844,1844,1844,0
20250516,151400,82115033,1844,1844,1844,1844,0
20250516,151300,82115033,1844,1844,1844,1844,0
20250516,151200,82115033,1844,1834,1844,1834,139
20250516,151100,81860097,1844,1843,1844,1834,113
20250516,151000,81652751,1843,1842,1843,1842,10
20250516,150900,81634330,1832,1834,1842,1832,739
20250516,150800,80280022,1834,1842,1842,1834,282
20250516,150700,79762795,1833,1838,1838,1833,800
20250516,150600,78294299,1838,1838,1838,1838,0
20250516,150500,78294299,1838,1838,1838,1838,1
20250516,150400,78292461,1841,1841,1841,1841,1
20250516,150300,78290620,1838,1839,1839,1838,1488
20250516,150200,75555335,1840,1840,1840,1840,49
20250516,150100,75465175,1840,1840,1840,1840,0
20250516,150000,75465175,1840,1840,1840,1840,12
20250516,145900,75443095,1841,1841,1841,1841,0
20250516,145800,75443095,1841,1841,1841,1841,446
20250516,145700,74622009,1841,1841,1841,1841,565
20250516,145600,73581844,1840,1840,1840,1840,1
20250516,145500,73580004,1841,1841,1841,1841,0
20250516,145400,73580004,1841,1841,1841,1841,0
20250516,145300,73580004,1841,1841,1841,1841,0
20250516,145200,73580004,1841,1841,1841,1841,0
20250516,145100,73580004,1841,1841,1841,1841,0
20250516,145000,73580004,1841,1841,1841,1841,0
20250516,144900,73580004,1841,1841,1841,1841,0
20250516,144800,73580004,1841,1841,1841,1841,0
20250516,144700,73580004,1841,1841,1841,1841,0
20250516,144600,73580004,1841,1841,1841,1841,0
20250516,144500,73580004,1841,1841,1841,1841,116
20250516,144400,73366448,1841,1841,1841,1841,0
20250516,144300,73366448,1841,1841,1841,1841,0
20250516,144200,73366448,1841,1841,1841,1841,0
20250516,144100,73366448,1841,1841,1841,1841,0
20250516,144000,73366448,1841,1841,1841,1841,0
20250516,143900,73366448,1841,1841,1841,1841,0
20250516,143800,73366448,1841,1841,1841,1841,0
20250516,143700,73366448,1841,1841,1841,1841,0
20250516,143600,73366448,1841,1841,1841,1841,200
20250516,143500,72998248,1841,1841,1841,1841,0
20250516,143400,72998248,1841,1841,1841,1841,357
20250516,143300,72341011,1840,1840,1840,1840,0
20250516,143200,72341011,1840,1840,1840,1840,0
20250516,143100,72341011,1840,1840,1840,1840,0
20250516,143000,72341011,1840,1840,1840,1840,2
20250516,142900,72337331,1841,1841,1841,1841,0
20250516,142800,72337331,1841,1841,1841,1841,0
20250516,142700,72337331,1841,1841,1841,1841,0
20250516,142600,72337331,1841,1841,1841,1841,0
20250516,142500,72337331,1841,1841,1841,1841,0
20250516,142400,72337331,1841,1841,1841,1841,0
20250516,142300,72337331,1841,1841,1841,1841,0
20250516,142200,72337331,1841,1841,1841,1841,0
20250516,142100,72337331,1841,1841,1841,1841,0
20250516,142000,72337331,1841,1841,1841,1841,54
20250516,141900,72237917,1840,1840,1840,1840,0
20250516,141800,72237917,1840,1840,1840,1840,0
20250516,141700,72237917,1840,1840,1840,1840,0
20250516,141600,72237917,1840,1840,1840,1840,0
20250516,141500,72237917,1840,1840,1840,1840,0
20250516,141400,72237917,1840,1840,1840,1840,0
20250516,141300,72237917,1840,1840,1840,1840,0
20250516,141200,72237917,1840,1840,1840,1840,0
20250516,141100,72237917,1840,1840,1840,1840,0
20250516,141000,72237917,1840,1840,1840,1840,0
20250516,140900,72237917,1840,1840,1840,1840,0
20250516,140800,72237917,1840,1840,1840,1840,0
20250516,140700,72237917,1840,1840,1840,1840,0
20250516,140600,72237917,1840,1840,1840,1840,0
20250516,140500,72237917,1840,1840,1840,1840,0
20250516,140400,72237917,1840,1840,1840,1840,0
20250516,140300,72237917,1840,1840,1840,1840,0
20250516,140200,72237917,1840,1840,1840,1840,1
20250516,140100,72236077,1841,1841,1841,1841,1
20250516,140000,72234236,1840,1840,1840,1840,2
20250516,135900,72230556,1840,1840,1840,1840,1
20250516,135800,72228716,1841,1840,1841,1840,3
20250516,135700,72223194,1841,1841,1841,1841,32
20250516,135600,72164282,1841,1841,1841,1841,0
20250516,135500,72164282,1841,1841,1841,1841,1
20250516,135400,72162441,1839,1839,1839,1839,0
20250516,135300,72162441,1839,1839,1839,1839,0
20250516,135200,72162441,1839,1839,1839,1839,0
20250516,135100,72162441,1839,1839,1839,1839,0
20250516,135000,72162441,1839,1839,1839,1839,0
20250516,134900,72162441,1839,1839,1839,1839,0
20250516,134800,72162441,1839,1839,1839,1839,0
20250516,134700,72162441,1839,1839,1839,1839,0
20250516,134600,72162441,1839,1839,1839,1839,0
20250516,134500,72162441,1839,1839,1839,1839,0
20250516,134400,72162441,1839,1839,1839,1839,1
20250516,134300,72160602,1840,1840,1840,1840,215
20250516,134200,71765002,1840,1841,1841,1840,4
20250516,134100,71757639,1841,1841,1841,1841,1
20250516,134000,71755798,1840,1840,1840,1840,1
20250516,133900,71753958,1841,1841,1841,1841,0
20250516,133800,71753958,1841,1841,1841,1841,0
20250516,133700,71753958,1841,1841,1841,1841,0
20250516,133600,71753958,1841,1841,1841,1841,1
20250516,133500,71752117,1840,1840,1840,1840,1
20250516,133400,71750277,1841,1841,1841,1841,0
20250516,133300,71750277,1841,1841,1841,1841,9
20250516,133200,71733708,1840,1840,1840,1840,0
20250516,133100,71733708,1840,1840,1840,1840,0
20250516,133000,71733708,1840,1840,1840,1840,0
20250516,132900,71733708,1840,1840,1840,1840,1
20250516,132800,71731868,1841,1841,1841,1841,141
20250516,132700,71472287,1841,1841,1841,1841,1
20250516,132600,71470446,1842,1842,1842,1842,1
20250516,132500,71468604,1840,1840,1840,1840,1
20250516,132400,71466764,1840,1840,1840,1840,0
20250516,132300,71466764,1840,1840,1840,1840,0
20250516,132200,71466764,1840,1840,1840,1840,0
20250516,132100,71466764,1840,1840,1840,1840,257
20250516,132000,70993884,1839,1839,1839,1839,0
20250516,131900,70993884,1839,1839,1839,1839,0
20250516,131800,70993884,1839,1839,1839,1839,1
20250516,131700,70992045,1840,1840,1840,1840,10
20250516,131600,70973645,1839,1840,1840,1839,331
20250516,131500,70364606,1840,1840,1840,1840,330
20250516,131400,69757406,1839,1840,1840,1839,6
20250516,131300,69746367,1839,1839,1839,1839,0
20250516,131200,69746367,1839,1839,1839,1839,1
20250516,131100,69744528,1840,1840,1840,1840,196
20250516,131000,69383888,1840,1840,1840,1840,1
20250516,130900,69382048,1838,1838,1838,1838,0
20250516,130800,69382048,1838,1838,1838,1838,0
20250516,130700,69382048,1838,1839,1839,1838,3
20250516,130600,69376532,1838,1838,1838,1838,0
20250516,130500,69376532,1838,1838,1838,1838,0
20250516,130400,69376532,1838,1838,1838,1838,1
20250516,130300,69374694,1840,1839,1840,1838,275
20250516,130200,68868890,1840,1840,1840,1840,1
20250516,130100,68867050,1840,1838,1840,1837,505
20250516,130000,67939108,1838,1838,1838,1837,121
20250516,125900,67716820,1838,1838,1838,1838,0
20250516,125800,67716820,1838,1838,1838,1838,0
20250516,125700,67716820,1838,1838,1838,1838,0
20250516,125600,67716820,1838,1838,1838,1838,0
20250516,125500,67716820,1838,1838,1838,1838,0
20250516,125400,67716820,1838,1838,1838,1838,300
20250516,125300,67165420,1838,1838,1838,1838,0
20250516,125200,67165420,1838,1838,1838,1838,0
20250516,125100,67165420,1838,1835,1838,1835,259
20250516,125000,66690149,1835,1835,1835,1835,10
20250516,124900,66671799,1835,1835,1835,1835,20
20250516,124800,66635099,1835,1832,1835,1832,3370
20250516,124700,60461250,1832,1832,1832,1832,1174
20250516,124600,58310482,1838,1838,1838,1838,0
20250516,124500,58310482,1838,1838,1838,1838,0
20250516,124400,58310482,1838,1835,1838,1832,2001
20250516,124300,54643040,1838,1838,1838,1838,0
20250516,124200,54643040,1838,1838,1838,1838,0
20250516,124100,54643040,1838,1838,1838,1838,0
20250516,124000,54643040,1838,1838,1838,1838,0
20250516,123900,54643040,1838,1838,1838,1838,0
20250516,123800,54643040,1838,1831,1838,1830,1501
20250516,123700,51895989,1838,1838,1838,1830,2019
20250516,123600,48197248,1831,1831,1831,1831,0
20250516,123500,48197248,1831,1831,1831,1831,0
20250516,123400,48197248,1831,1831,1831,1831,0
20250516,123300,48197248,1831,1831,1831,1831,0
20250516,123200,48197248,1831,1831,1831,1831,0
20250516,123100,48197248,1831,1831,1831,1831,0
20250516,123000,48197248,1831,1831,1831,1831,0
20250516,122900,48197248,1831,1831,1831,1831,0
20250516,122800,48197248,1831,1840,1840,1831,101
20250516,122700,48011417,1830,1836,1836,1830,3190
20250516,122600,42165561,1842,1842,1842,1842,0
20250516,122500,42165561,1842,1842,1842,1842,1
20250516,122400,42163719,1842,1837,1842,1834,2001
20250516,122300,38491779,1843,1843,1843,1843,0
20250516,122200,38491779,1843,1843,1843,1843,0
20250516,122100,38491779,1843,1843,1843,1843,1
20250516,122000,38489936,1842,1842,1843,1837,1103
20250516,121900,36462264,1843,1842,1843,1840,401
20250516,121800,35723856,1843,1843,1844,1843,210
20250516,121700,35336825,1844,1844,1844,1844,0
20250516,121600,35336825,1844,1840,1844,1840,26
20250516,121500,35288981,1845,1845,1845,1845,0
20250516,121400,35288981,1845,1845,1845,1845,0
20250516,121300,35288981,1845,1845,1845,1845,0
20250516,121200,35288981,1845,1845,1845,1845,0
20250516,121100,35288981,1845,1845,1845,1845,0
20250516,121000,35288981,1845,1845,1845,1845,0
20250516,120900,35288981,1845,1837,1845,1837,325
20250516,120800,34691948,1837,1836,1837,1836,266
20250516,120700,34203564,1836,1836,1836,1836,81
20250516,120600,34054848,1836,1836,1836,1836,2
20250516,120500,34051176,1836,1838,1838,1836,1665
20250516,120400,30993399,1838,1843,1843,1837,4011
20250516,120300,23616215,1845,1845,1845,1845,0
20250516,120200,23616215,1845,1845,1845,1845,0
20250516,120100,23616215,1845,1845,1845,1845,0
20250516,120000,23616215,1845,1845,1845,1845,0
20250516,115900,23616215,1845,1843,1845,1843,2
20250516,115800,23612527,1846,1846,1846,1846,0
20250516,115700,23612527,1846,1846,1846,1846,1
20250516,115600,23610681,1843,1843,1843,1843,0
20250516,115500,23610681,1843,1843,1843,1843,0
20250516,115400,23610681,1843,1843,1843,1843,400
20250516,115300,22873481,1843,1843,1843,1843,0
20250516,115200,22873481,1843,1843,1843,1843,7
20250516,115100,22860580,1846,1846,1846,1846,0
20250516,115000,22860580,1846,1846,1846,1846,0
20250516,114900,22860580,1846,1846,1846,1846,0
20250516,114800,22860580,1846,1846,1846,1846,0
20250516,114700,22860580,1846,1846,1846,1846,0
20250516,114600,22860580,1846,1846,1846,1846,500
20250516,114500,21937580,1844,1844,1844,1844,0
20250516,114400,21937580,1844,1844,1844,1844,0
20250516,114300,21937580,1844,1844,1844,1844,0
20250516,114200,21937580,1844,1844,1844,1844,1
20250516,114100,21935736,1843,1843,1843,1843,0
20250516,114000,21935736,1843,1843,1843,1843,0
20250516,113900,21935736,1843,1843,1843,1843,11
20250516,113800,21915463,1844,1844,1844,1844,0
20250516,113700,21915463,1844,1844,1844,1844,0
20250516,113600,21915463,1844,1844,1844,1844,0
20250516,113500,21915463,1844,1844,1844,1844,0
20250516,113400,21915463,1844,1844,1844,1844,0
20250516,113300,21915463,1844,1844,1844,1844,0
20250516,113200,21915463,1844,1844,1844,1844,1
20250516,113100,21913619,1843,1843,1843,1843,0
20250516,113000,21913619,1843,1843,1843,1843,0
20250516,112900,21913619,1843,1843,1843,1843,0
20250516,112800,21913619,1843,1843,1843,1843,200
20250516,112700,21545019,1846,1846,1846,1846,0
20250516,112600,21545019,1846,1846,1846,1846,0
20250516,112500,21545019,1846,1846,1846,1846,0
20250516,112400,21545019,1846,1846,1846,1846,0
20250516,112300,21545019,1846,1846,1846,1846,1
20250516,112200,21543173,1841,1841,1841,1841,300
20250516,112100,20990873,1841,1841,1841,1841,0
20250516,112000,20990873,1841,1841,1841,1841,0
20250516,111900,20990873,1841,1841,1841,1841,0
20250516,111800,20990873,1841,1841,1841,1841,0
20250516,111700,20990873,1841,1841,1841,1841,0
20250516,111600,20990873,1841,1841,1841,1841,171
20250516,111500,20676062,1840,1840,1840,1840,0
20250516,111400,20676062,1840,1840,1840,1840,0
20250516,111300,20676062,1840,1840,1840,1840,0
20250516,111200,20676062,1840,1840,1840,1840,0
20250516,111100,20676062,1840,1841,1841,1840,31
20250516,111000,20618992,1839,1839,1839,1839,0
20250516,110900,20618992,1839,1839,1839,1839,0
20250516,110800,20618992,1839,1839,1839,1839,0
20250516,110700,20618992,1839,1841,1841,1839,351
20250516,110600,19972803,1841,1840,1841,1840,2000
20250516,110500,16291105,1839,1841,1841,1839,390
20250516,110400,15573506,1840,1841,1841,1840,361
20250516,110300,14908906,1841,1841,1841,1841,1
20250516,110200,14907065,1846,1846,1846,1846,0
20250516,110100,14907065,1846,1846,1846,1846,5
20250516,110000,14897835,1846,1846,1846,1846,0
20250516,105900,14897835,1846,1846,1846,1846,0
20250516,105800,14897835,1846,1846,1846,1846,0
20250516,105700,14897835,1846,1846,1846,1846,0
20250516,105600,14897835,1846,1841,1846,1841,18
20250516,105500,14864687,1841,1842,1842,1841,281
20250516,105400,14347097,1842,1842,1842,1842,1
20250516,105300,14345255,1844,1844,1844,1844,93
20250516,105200,14173763,1844,1844,1844,1844,0
20250516,105100,14173763,1844,1842,1846,1842,183
20250516,105000,13836311,1843,1843,1843,1843,31
20250516,104900,13779178,1842,1844,1844,1842,2
20250516,104800,13775492,1842,1842,1842,1842,300
20250516,104700,13222892,1842,1847,1847,1842,14
20250516,104600,13197039,1847,1847,1847,1847,1
20250516,104500,13195192,1842,1842,1842,1842,0
20250516,104400,13195192,1842,1842,1842,1842,0
20250516,104300,13195192,1842,1842,1842,1842,0
20250516,104200,13195192,1842,1842,1842,1842,0
20250516,104100,13195192,1842,1842,1842,1842,0
20250516,104000,13195192,1842,1842,1842,1842,0
20250516,103900,13195192,1842,1842,1842,1842,1
20250516,103800,13193350,1843,1843,1843,1843,333
20250516,103700,12579631,1842,1842,1842,1842,0
20250516,103600,12579631,1842,1842,1842,1842,0
20250516,103500,12579631,1842,1842,1842,1842,0
20250516,103400,12579631,1842,1842,1842,1842,0
20250516,103300,12579631,1842,1842,1842,1842,0
20250516,103200,12579631,1842,1842,1842,1842,0
20250516,103100,12579631,1842,1842,1842,1842,0
20250516,103000,12579631,1842,1842,1842,1842,0
20250516,102900,12579631,1842,1842,1842,1842,0
20250516,102800,12579631,1842,1842,1842,1842,0
20250516,102700,12579631,1842,1842,1842,1842,0
20250516,102600,12579631,1842,1842,1842,1842,0
20250516,102500,12579631,1842,1842,1842,1842,0
20250516,102400,12579631,1842,1842,1842,1842,0
20250516,102300,12579631,1842,1842,1842,1842,2
20250516,102200,12575947,1841,1844,1844,1841,1000
20250516,102100,10733631,1845,1845,1845,1845,119
20250516,102000,10514076,1848,1845,1848,1845,1101
20250516,101900,8482728,1848,1848,1848,1848,0
20250516,101800,8482728,1848,1845,1848,1845,6
20250516,101700,8471643,1849,1849,1849,1849,0
20250516,101600,8471643,1849,1849,1849,1849,0
20250516,101500,8471643,1849,1849,1849,1849,1
20250516,101400,8469794,1849,1845,1849,1845,2
20250516,101300,8466100,1849,1849,1849,1849,0
20250516,101200,8466100,1849,1843,1849,1843,87
20250516,101100,8305753,1849,1844,1849,1843,501
20250516,101000,7382261,1850,1845,1850,1844,202
20250516,100900,7009567,1850,1845,1850,1845,101
20250516,100800,6823217,1850,1850,1850,1850,0
20250516,100700,6823217,1850,1850,1850,1850,0
20250516,100600,6823217,1850,1850,1850,1850,0
20250516,100500,6823217,1850,1850,1850,1850,0
20250516,100400,6823217,1850,1850,1850,1850,0
20250516,100300,6823217,1850,1845,1850,1845,108
20250516,100200,6623857,1844,1844,1844,1844,5
20250516,100100,6614637,1844,1847,1847,1844,4
20250516,100000,6607255,1850,1850,1850,1850,0
20250516,095900,6607255,1850,1850,1850,1850,0
20250516,095800,6607255,1850,1850,1850,1850,8
20250516,095700,6592455,1850,1850,1850,1850,1
20250516,095600,6590605,1844,1844,1844,1844,0
20250516,095500,6590605,1844,1844,1844,1844,0
20250516,095400,6590605,1844,1844,1844,1844,176
20250516,095300,6266061,1844,1844,1844,1844,0
20250516,095200,6266061,1844,1844,1844,1844,0
20250516,095100,6266061,1844,1846,1846,1844,86
20250516,095000,6107399,1850,1850,1850,1850,1
20250516,094900,6105549,1851,1851,1851,1851,0
20250516,094800,6105549,1851,1851,1851,1851,0
20250516,094700,6105549,1851,1851,1851,1851,10
20250516,094600,6087039,1851,1845,1851,1845,2
20250516,094500,6083343,1851,1851,1851,1851,0
20250516,094400,6083343,1851,1851,1851,1851,2
20250516,094300,6079641,1851,1851,1851,1851,0
20250516,094200,6079641,1851,1851,1851,1851,0
20250516,094100,6079641,1851,1851,1851,1851,0
20250516,094000,6079641,1851,1851,1851,1851,1
20250516,093900,6077790,1845,1851,1851,1845,307
20250516,093800,5511017,1848,1850,1850,1848,22
20250516,093700,5470321,1851,1851,1851,1851,4
20250516,093600,5462917,1850,1850,1850,1850,0
20250516,093500,5462917,1850,1850,1850,1850,0
20250516,093400,5462917,1850,1851,1851,1850,3
20250516,093300,5457365,1851,1851,1851,1851,10
20250516,093200,5438855,1850,1851,1851,1850,5
20250516,093100,5429601,1851,1851,1851,1851,0
20250516,093000,5429601,1851,1851,1851,1851,40
20250516,092900,5355561,1851,1851,1851,1851,0
20250516,092800,5355561,1851,1851,1851,1851,1
20250516,092700,5353710,1850,1850,1850,1850,2
20250516,092600,5350010,1850,1851,1851,1850,206
20250516,092500,4968838,1853,1853,1853,1853,1
20250516,092400,4966985,1853,1853,1853,1853,13
20250516,092300,4942896,1853,1853,1853,1851,150
20250516,092200,4664948,1853,1853,1853,1853,32
20250516,092100,4605652,1853,1853,1853,1853,76
20250516,092000,4464824,1856,1856,1856,1856,92
20250516,091900,4294072,1856,1856,1856,1856,120
20250516,091800,4071352,1856,1856,1856,1856,0
20250516,091700,4071352,1856,1856,1856,1856,176
20250516,091600,3744696,1856,1850,1856,1850,201
20250516,091500,3371646,1857,1857,1857,1857,1
20250516,091400,3369789,1857,1857,1857,1857,490
20250516,091300,2459859,1849,1849,1849,1849,0
20250516,091200,2459859,1849,1849,1849,1849,200
20250516,091100,2090059,1849,1849,1849,1849,0
20250516,091000,2090059,1849,1859,1859,1849,207
20250516,090900,1705256,1860,1850,1860,1850,826
20250516,090800,171539,1850,1847,1850,1847,20
20250516,090700,134575,1846,1846,1846,1846,6
20250516,090600,123499,1845,1845,1845,1845,0
20250516,090500,123499,1845,1845,1845,1845,1
20250516,090400,121654,1845,1845,1845,1845,15
20250516,090300,93979,1844,1843,1844,1843,13
20250516,090200,70008,1844,1844,1844,1844,3
20250516,090100,64476,1843,1843,1843,1843,0
20250516,090000,64476,1843,1842,1843,1842,35
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184100 87774269 1844 1844 1844 1844 2756
3 20250516 184000 87774269 1844 1844 1844 1844 0
4 20250516 183900 87774269 1844 1844 1844 1844 0
5 20250516 183800 87774269 1844 1844 1844 1844 0
6 20250516 183700 87774269 1844 1844 1844 1844 0
7 20250516 183600 87774269 1844 1844 1844 1844 0
8 20250516 183500 87774269 1844 1844 1844 1844 0
9 20250516 183400 87774269 1844 1844 1844 1844 0
10 20250516 183300 87774269 1844 1844 1844 1844 0
11 20250516 183200 87774269 1844 1844 1844 1844 0
12 20250516 183100 87774269 1844 1844 1844 1844 0
13 20250516 183000 87774269 1844 1844 1844 1844 0
14 20250516 182900 87774269 1844 1844 1844 1844 0
15 20250516 182800 87774269 1844 1844 1844 1844 0
16 20250516 182700 87774269 1844 1844 1844 1844 0
17 20250516 182600 87774269 1844 1844 1844 1844 0
18 20250516 182500 87774269 1844 1844 1844 1844 0
19 20250516 182400 87774269 1844 1844 1844 1844 0
20 20250516 182300 87774269 1844 1844 1844 1844 0
21 20250516 182200 87774269 1844 1844 1844 1844 0
22 20250516 182100 87774269 1844 1844 1844 1844 0
23 20250516 182000 87774269 1844 1844 1844 1844 0
24 20250516 181900 87774269 1844 1844 1844 1844 0
25 20250516 181800 87774269 1844 1844 1844 1844 0
26 20250516 181700 87774269 1844 1844 1844 1844 0
27 20250516 181600 87774269 1844 1844 1844 1844 0
28 20250516 181500 87774269 1844 1844 1844 1844 0
29 20250516 181400 87774269 1844 1844 1844 1844 0
30 20250516 181300 87774269 1844 1844 1844 1844 0
31 20250516 181200 87774269 1844 1844 1844 1844 0
32 20250516 181100 87774269 1844 1844 1844 1844 2756
33 20250516 181000 87774269 1844 1844 1844 1844 0
34 20250516 180900 87774269 1844 1844 1844 1844 0
35 20250516 180800 87774269 1844 1844 1844 1844 0
36 20250516 180700 87774269 1844 1844 1844 1844 0
37 20250516 180600 87774269 1844 1844 1844 1844 0
38 20250516 180500 87774269 1844 1844 1844 1844 0
39 20250516 180400 87774269 1844 1844 1844 1844 0
40 20250516 180300 87774269 1844 1844 1844 1844 0
41 20250516 180200 87774269 1844 1844 1844 1844 0
42 20250516 180100 87774269 1844 1844 1844 1844 0
43 20250516 180000 87774269 1844 1844 1844 1844 0
44 20250516 175900 87774269 1844 1844 1844 1844 0
45 20250516 175800 87774269 1844 1844 1844 1844 0
46 20250516 175700 87774269 1844 1844 1844 1844 0
47 20250516 175600 87774269 1844 1844 1844 1844 0
48 20250516 175500 87774269 1844 1844 1844 1844 0
49 20250516 175400 87774269 1844 1844 1844 1844 0
50 20250516 175300 87774269 1844 1844 1844 1844 0
51 20250516 175200 87774269 1844 1844 1844 1844 0
52 20250516 175100 87774269 1844 1844 1844 1844 0
53 20250516 175000 87774269 1844 1844 1844 1844 0
54 20250516 174900 87774269 1844 1844 1844 1844 0
55 20250516 174800 87774269 1844 1844 1844 1844 0
56 20250516 174700 87774269 1844 1844 1844 1844 0
57 20250516 174600 87774269 1844 1844 1844 1844 0
58 20250516 174500 87774269 1844 1844 1844 1844 0
59 20250516 174400 87774269 1844 1844 1844 1844 0
60 20250516 174300 87774269 1844 1844 1844 1844 0
61 20250516 174200 87774269 1844 1844 1844 1844 0
62 20250516 174100 87774269 1844 1844 1844 1844 2756
63 20250516 174000 87774269 1844 1844 1844 1844 0
64 20250516 173900 87774269 1844 1844 1844 1844 0
65 20250516 173800 87774269 1844 1844 1844 1844 0
66 20250516 173700 87774269 1844 1844 1844 1844 0
67 20250516 173600 87774269 1844 1844 1844 1844 0
68 20250516 173500 87774269 1844 1844 1844 1844 0
69 20250516 173400 87774269 1844 1844 1844 1844 0
70 20250516 173300 87774269 1844 1844 1844 1844 0
71 20250516 173200 87774269 1844 1844 1844 1844 0
72 20250516 173100 87774269 1844 1844 1844 1844 0
73 20250516 173000 87774269 1844 1844 1844 1844 0
74 20250516 172900 87774269 1844 1844 1844 1844 0
75 20250516 172800 87774269 1844 1844 1844 1844 0
76 20250516 172700 87774269 1844 1844 1844 1844 0
77 20250516 172600 87774269 1844 1844 1844 1844 0
78 20250516 172500 87774269 1844 1844 1844 1844 0
79 20250516 172400 87774269 1844 1844 1844 1844 0
80 20250516 172300 87774269 1844 1844 1844 1844 0
81 20250516 172200 87774269 1844 1844 1844 1844 0
82 20250516 172100 87774269 1844 1844 1844 1844 0
83 20250516 172000 87774269 1844 1844 1844 1844 0
84 20250516 171900 87774269 1844 1844 1844 1844 0
85 20250516 171800 87774269 1844 1844 1844 1844 0
86 20250516 171700 87774269 1844 1844 1844 1844 0
87 20250516 171600 87774269 1844 1844 1844 1844 0
88 20250516 171500 87774269 1844 1844 1844 1844 0
89 20250516 171400 87774269 1844 1844 1844 1844 0
90 20250516 171300 87774269 1844 1844 1844 1844 0
91 20250516 171200 87774269 1844 1844 1844 1844 0
92 20250516 171100 87774269 1844 1844 1844 1844 2756
93 20250516 171000 87774269 1844 1844 1844 1844 0
94 20250516 170900 87774269 1844 1844 1844 1844 0
95 20250516 170800 87774269 1844 1844 1844 1844 0
96 20250516 170700 87774269 1844 1844 1844 1844 0
97 20250516 170600 87774269 1844 1844 1844 1844 0
98 20250516 170500 87774269 1844 1844 1844 1844 0
99 20250516 170400 87774269 1844 1844 1844 1844 0
100 20250516 170300 87774269 1844 1844 1844 1844 0
101 20250516 170200 87774269 1844 1844 1844 1844 0
102 20250516 170100 87774269 1844 1844 1844 1844 0
103 20250516 170000 87774269 1844 1844 1844 1844 0
104 20250516 165900 87774269 1844 1844 1844 1844 0
105 20250516 165800 87774269 1844 1844 1844 1844 0
106 20250516 165700 87774269 1844 1844 1844 1844 0
107 20250516 165600 87774269 1844 1844 1844 1844 0
108 20250516 165500 87774269 1844 1844 1844 1844 0
109 20250516 165400 87774269 1844 1844 1844 1844 0
110 20250516 165300 87774269 1844 1844 1844 1844 0
111 20250516 165200 87774269 1844 1844 1844 1844 0
112 20250516 165100 87774269 1844 1844 1844 1844 0
113 20250516 165000 87774269 1844 1844 1844 1844 0
114 20250516 164900 87774269 1844 1844 1844 1844 0
115 20250516 164800 87774269 1844 1844 1844 1844 0
116 20250516 164700 87774269 1844 1844 1844 1844 0
117 20250516 164600 87774269 1844 1844 1844 1844 0
118 20250516 164500 87774269 1844 1844 1844 1844 0
119 20250516 164400 87774269 1844 1844 1844 1844 0
120 20250516 164300 87774269 1844 1844 1844 1844 0
121 20250516 164200 87774269 1844 1844 1844 1844 0
122 20250516 164100 87774269 1844 1844 1844 1844 2756
123 20250516 164000 87774269 1844 1844 1844 1844 0
124 20250516 163900 87774269 1844 1844 1844 1844 0
125 20250516 163800 87774269 1844 1844 1844 1844 0
126 20250516 163700 87774269 1844 1844 1844 1844 0
127 20250516 163600 87774269 1844 1844 1844 1844 0
128 20250516 163500 87774269 1844 1844 1844 1844 0
129 20250516 163400 87774269 1844 1844 1844 1844 0
130 20250516 163300 87774269 1844 1844 1844 1844 0
131 20250516 163200 87774269 1844 1844 1844 1844 0
132 20250516 163100 87774269 1844 1844 1844 1844 0
133 20250516 163000 87774269 1844 1844 1844 1844 0
134 20250516 162900 87774269 1844 1844 1844 1844 0
135 20250516 162800 87774269 1844 1844 1844 1844 0
136 20250516 162700 87774269 1844 1844 1844 1844 0
137 20250516 162600 87774269 1844 1844 1844 1844 0
138 20250516 162500 87774269 1844 1844 1844 1844 0
139 20250516 162400 87774269 1844 1844 1844 1844 0
140 20250516 162300 87774269 1844 1844 1844 1844 0
141 20250516 162200 87774269 1844 1844 1844 1844 0
142 20250516 162100 87774269 1844 1844 1844 1844 0
143 20250516 162000 87774269 1844 1844 1844 1844 0
144 20250516 161900 87774269 1844 1844 1844 1844 0
145 20250516 161800 87774269 1844 1844 1844 1844 0
146 20250516 161700 87774269 1844 1844 1844 1844 0
147 20250516 161600 87774269 1844 1844 1844 1844 0
148 20250516 161500 87774269 1844 1844 1844 1844 0
149 20250516 161400 87774269 1844 1844 1844 1844 0
150 20250516 161300 87774269 1844 1844 1844 1844 0
151 20250516 161200 87774269 1844 1844 1844 1844 0
152 20250516 161100 87774269 1844 1844 1844 1844 2756
153 20250516 161000 87774269 1844 1844 1844 1844 0
154 20250516 160900 87774269 1844 1844 1844 1844 0
155 20250516 160800 87774269 1844 1844 1844 1844 0
156 20250516 160700 87774269 1844 1844 1844 1844 0
157 20250516 160600 87774269 1844 1844 1844 1844 0
158 20250516 160500 87774269 1844 1844 1844 1844 0
159 20250516 160400 87774269 1844 1844 1844 1844 0
160 20250516 160300 87774269 1844 1844 1844 1844 0
161 20250516 160200 87774269 1844 1844 1844 1844 0
162 20250516 160100 87774269 1844 1844 1844 1844 0
163 20250516 160000 87774269 1844 1844 1844 1844 0
164 20250516 155900 87774269 1844 1844 1844 1844 0
165 20250516 155800 87774269 1844 1844 1844 1844 0
166 20250516 155700 87774269 1844 1844 1844 1844 0
167 20250516 155600 87774269 1844 1844 1844 1844 0
168 20250516 155500 87774269 1844 1844 1844 1844 0
169 20250516 155400 87774269 1844 1844 1844 1844 0
170 20250516 155300 87774269 1844 1844 1844 1844 0
171 20250516 155200 87774269 1844 1844 1844 1844 0
172 20250516 155100 87774269 1844 1844 1844 1844 0
173 20250516 155000 87774269 1844 1844 1844 1844 0
174 20250516 154900 87774269 1844 1844 1844 1844 0
175 20250516 154800 87774269 1844 1844 1844 1844 0
176 20250516 154700 87774269 1844 1844 1844 1844 0
177 20250516 154600 87774269 1844 1844 1844 1844 0
178 20250516 154500 87774269 1844 1844 1844 1844 0
179 20250516 154400 87774269 1844 1844 1844 1844 0
180 20250516 154300 87774269 1844 1844 1844 1844 0
181 20250516 154200 87774269 1844 1844 1844 1844 0
182 20250516 154100 87774269 1844 1844 1844 1844 2756
183 20250516 154000 87774269 1844 1844 1844 1844 0
184 20250516 153900 87774269 1844 1844 1844 1844 0
185 20250516 153800 87774269 1844 1844 1844 1844 0
186 20250516 153700 87774269 1844 1844 1844 1844 0
187 20250516 153600 87774269 1844 1844 1844 1844 0
188 20250516 153500 87774269 1844 1844 1844 1844 0
189 20250516 153400 87774269 1844 1844 1844 1844 0
190 20250516 153300 87774269 1844 1844 1844 1844 0
191 20250516 153200 87774269 1844 1844 1844 1844 0
192 20250516 153100 87774269 1844 1844 1844 1844 0
193 20250516 153000 87774269 1844 1844 1844 1844 2756
194 20250516 152900 82692205 1844 1844 1844 1844 0
195 20250516 152800 82692205 1844 1844 1844 1844 0
196 20250516 152700 82692205 1844 1844 1844 1844 0
197 20250516 152600 82692205 1844 1844 1844 1844 0
198 20250516 152500 82692205 1844 1844 1844 1844 0
199 20250516 152400 82692205 1844 1844 1844 1844 0
200 20250516 152300 82692205 1844 1844 1844 1844 0
201 20250516 152200 82692205 1844 1844 1844 1844 0
202 20250516 152100 82692205 1844 1844 1844 1844 0
203 20250516 152000 82692205 1844 1844 1844 1844 0
204 20250516 151900 82692205 1844 1844 1844 1844 313
205 20250516 151800 82115033 1844 1844 1844 1844 0
206 20250516 151700 82115033 1844 1844 1844 1844 0
207 20250516 151600 82115033 1844 1844 1844 1844 0
208 20250516 151500 82115033 1844 1844 1844 1844 0
209 20250516 151400 82115033 1844 1844 1844 1844 0
210 20250516 151300 82115033 1844 1844 1844 1844 0
211 20250516 151200 82115033 1844 1834 1844 1834 139
212 20250516 151100 81860097 1844 1843 1844 1834 113
213 20250516 151000 81652751 1843 1842 1843 1842 10
214 20250516 150900 81634330 1832 1834 1842 1832 739
215 20250516 150800 80280022 1834 1842 1842 1834 282
216 20250516 150700 79762795 1833 1838 1838 1833 800
217 20250516 150600 78294299 1838 1838 1838 1838 0
218 20250516 150500 78294299 1838 1838 1838 1838 1
219 20250516 150400 78292461 1841 1841 1841 1841 1
220 20250516 150300 78290620 1838 1839 1839 1838 1488
221 20250516 150200 75555335 1840 1840 1840 1840 49
222 20250516 150100 75465175 1840 1840 1840 1840 0
223 20250516 150000 75465175 1840 1840 1840 1840 12
224 20250516 145900 75443095 1841 1841 1841 1841 0
225 20250516 145800 75443095 1841 1841 1841 1841 446
226 20250516 145700 74622009 1841 1841 1841 1841 565
227 20250516 145600 73581844 1840 1840 1840 1840 1
228 20250516 145500 73580004 1841 1841 1841 1841 0
229 20250516 145400 73580004 1841 1841 1841 1841 0
230 20250516 145300 73580004 1841 1841 1841 1841 0
231 20250516 145200 73580004 1841 1841 1841 1841 0
232 20250516 145100 73580004 1841 1841 1841 1841 0
233 20250516 145000 73580004 1841 1841 1841 1841 0
234 20250516 144900 73580004 1841 1841 1841 1841 0
235 20250516 144800 73580004 1841 1841 1841 1841 0
236 20250516 144700 73580004 1841 1841 1841 1841 0
237 20250516 144600 73580004 1841 1841 1841 1841 0
238 20250516 144500 73580004 1841 1841 1841 1841 116
239 20250516 144400 73366448 1841 1841 1841 1841 0
240 20250516 144300 73366448 1841 1841 1841 1841 0
241 20250516 144200 73366448 1841 1841 1841 1841 0
242 20250516 144100 73366448 1841 1841 1841 1841 0
243 20250516 144000 73366448 1841 1841 1841 1841 0
244 20250516 143900 73366448 1841 1841 1841 1841 0
245 20250516 143800 73366448 1841 1841 1841 1841 0
246 20250516 143700 73366448 1841 1841 1841 1841 0
247 20250516 143600 73366448 1841 1841 1841 1841 200
248 20250516 143500 72998248 1841 1841 1841 1841 0
249 20250516 143400 72998248 1841 1841 1841 1841 357
250 20250516 143300 72341011 1840 1840 1840 1840 0
251 20250516 143200 72341011 1840 1840 1840 1840 0
252 20250516 143100 72341011 1840 1840 1840 1840 0
253 20250516 143000 72341011 1840 1840 1840 1840 2
254 20250516 142900 72337331 1841 1841 1841 1841 0
255 20250516 142800 72337331 1841 1841 1841 1841 0
256 20250516 142700 72337331 1841 1841 1841 1841 0
257 20250516 142600 72337331 1841 1841 1841 1841 0
258 20250516 142500 72337331 1841 1841 1841 1841 0
259 20250516 142400 72337331 1841 1841 1841 1841 0
260 20250516 142300 72337331 1841 1841 1841 1841 0
261 20250516 142200 72337331 1841 1841 1841 1841 0
262 20250516 142100 72337331 1841 1841 1841 1841 0
263 20250516 142000 72337331 1841 1841 1841 1841 54
264 20250516 141900 72237917 1840 1840 1840 1840 0
265 20250516 141800 72237917 1840 1840 1840 1840 0
266 20250516 141700 72237917 1840 1840 1840 1840 0
267 20250516 141600 72237917 1840 1840 1840 1840 0
268 20250516 141500 72237917 1840 1840 1840 1840 0
269 20250516 141400 72237917 1840 1840 1840 1840 0
270 20250516 141300 72237917 1840 1840 1840 1840 0
271 20250516 141200 72237917 1840 1840 1840 1840 0
272 20250516 141100 72237917 1840 1840 1840 1840 0
273 20250516 141000 72237917 1840 1840 1840 1840 0
274 20250516 140900 72237917 1840 1840 1840 1840 0
275 20250516 140800 72237917 1840 1840 1840 1840 0
276 20250516 140700 72237917 1840 1840 1840 1840 0
277 20250516 140600 72237917 1840 1840 1840 1840 0
278 20250516 140500 72237917 1840 1840 1840 1840 0
279 20250516 140400 72237917 1840 1840 1840 1840 0
280 20250516 140300 72237917 1840 1840 1840 1840 0
281 20250516 140200 72237917 1840 1840 1840 1840 1
282 20250516 140100 72236077 1841 1841 1841 1841 1
283 20250516 140000 72234236 1840 1840 1840 1840 2
284 20250516 135900 72230556 1840 1840 1840 1840 1
285 20250516 135800 72228716 1841 1840 1841 1840 3
286 20250516 135700 72223194 1841 1841 1841 1841 32
287 20250516 135600 72164282 1841 1841 1841 1841 0
288 20250516 135500 72164282 1841 1841 1841 1841 1
289 20250516 135400 72162441 1839 1839 1839 1839 0
290 20250516 135300 72162441 1839 1839 1839 1839 0
291 20250516 135200 72162441 1839 1839 1839 1839 0
292 20250516 135100 72162441 1839 1839 1839 1839 0
293 20250516 135000 72162441 1839 1839 1839 1839 0
294 20250516 134900 72162441 1839 1839 1839 1839 0
295 20250516 134800 72162441 1839 1839 1839 1839 0
296 20250516 134700 72162441 1839 1839 1839 1839 0
297 20250516 134600 72162441 1839 1839 1839 1839 0
298 20250516 134500 72162441 1839 1839 1839 1839 0
299 20250516 134400 72162441 1839 1839 1839 1839 1
300 20250516 134300 72160602 1840 1840 1840 1840 215
301 20250516 134200 71765002 1840 1841 1841 1840 4
302 20250516 134100 71757639 1841 1841 1841 1841 1
303 20250516 134000 71755798 1840 1840 1840 1840 1
304 20250516 133900 71753958 1841 1841 1841 1841 0
305 20250516 133800 71753958 1841 1841 1841 1841 0
306 20250516 133700 71753958 1841 1841 1841 1841 0
307 20250516 133600 71753958 1841 1841 1841 1841 1
308 20250516 133500 71752117 1840 1840 1840 1840 1
309 20250516 133400 71750277 1841 1841 1841 1841 0
310 20250516 133300 71750277 1841 1841 1841 1841 9
311 20250516 133200 71733708 1840 1840 1840 1840 0
312 20250516 133100 71733708 1840 1840 1840 1840 0
313 20250516 133000 71733708 1840 1840 1840 1840 0
314 20250516 132900 71733708 1840 1840 1840 1840 1
315 20250516 132800 71731868 1841 1841 1841 1841 141
316 20250516 132700 71472287 1841 1841 1841 1841 1
317 20250516 132600 71470446 1842 1842 1842 1842 1
318 20250516 132500 71468604 1840 1840 1840 1840 1
319 20250516 132400 71466764 1840 1840 1840 1840 0
320 20250516 132300 71466764 1840 1840 1840 1840 0
321 20250516 132200 71466764 1840 1840 1840 1840 0
322 20250516 132100 71466764 1840 1840 1840 1840 257
323 20250516 132000 70993884 1839 1839 1839 1839 0
324 20250516 131900 70993884 1839 1839 1839 1839 0
325 20250516 131800 70993884 1839 1839 1839 1839 1
326 20250516 131700 70992045 1840 1840 1840 1840 10
327 20250516 131600 70973645 1839 1840 1840 1839 331
328 20250516 131500 70364606 1840 1840 1840 1840 330
329 20250516 131400 69757406 1839 1840 1840 1839 6
330 20250516 131300 69746367 1839 1839 1839 1839 0
331 20250516 131200 69746367 1839 1839 1839 1839 1
332 20250516 131100 69744528 1840 1840 1840 1840 196
333 20250516 131000 69383888 1840 1840 1840 1840 1
334 20250516 130900 69382048 1838 1838 1838 1838 0
335 20250516 130800 69382048 1838 1838 1838 1838 0
336 20250516 130700 69382048 1838 1839 1839 1838 3
337 20250516 130600 69376532 1838 1838 1838 1838 0
338 20250516 130500 69376532 1838 1838 1838 1838 0
339 20250516 130400 69376532 1838 1838 1838 1838 1
340 20250516 130300 69374694 1840 1839 1840 1838 275
341 20250516 130200 68868890 1840 1840 1840 1840 1
342 20250516 130100 68867050 1840 1838 1840 1837 505
343 20250516 130000 67939108 1838 1838 1838 1837 121
344 20250516 125900 67716820 1838 1838 1838 1838 0
345 20250516 125800 67716820 1838 1838 1838 1838 0
346 20250516 125700 67716820 1838 1838 1838 1838 0
347 20250516 125600 67716820 1838 1838 1838 1838 0
348 20250516 125500 67716820 1838 1838 1838 1838 0
349 20250516 125400 67716820 1838 1838 1838 1838 300
350 20250516 125300 67165420 1838 1838 1838 1838 0
351 20250516 125200 67165420 1838 1838 1838 1838 0
352 20250516 125100 67165420 1838 1835 1838 1835 259
353 20250516 125000 66690149 1835 1835 1835 1835 10
354 20250516 124900 66671799 1835 1835 1835 1835 20
355 20250516 124800 66635099 1835 1832 1835 1832 3370
356 20250516 124700 60461250 1832 1832 1832 1832 1174
357 20250516 124600 58310482 1838 1838 1838 1838 0
358 20250516 124500 58310482 1838 1838 1838 1838 0
359 20250516 124400 58310482 1838 1835 1838 1832 2001
360 20250516 124300 54643040 1838 1838 1838 1838 0
361 20250516 124200 54643040 1838 1838 1838 1838 0
362 20250516 124100 54643040 1838 1838 1838 1838 0
363 20250516 124000 54643040 1838 1838 1838 1838 0
364 20250516 123900 54643040 1838 1838 1838 1838 0
365 20250516 123800 54643040 1838 1831 1838 1830 1501
366 20250516 123700 51895989 1838 1838 1838 1830 2019
367 20250516 123600 48197248 1831 1831 1831 1831 0
368 20250516 123500 48197248 1831 1831 1831 1831 0
369 20250516 123400 48197248 1831 1831 1831 1831 0
370 20250516 123300 48197248 1831 1831 1831 1831 0
371 20250516 123200 48197248 1831 1831 1831 1831 0
372 20250516 123100 48197248 1831 1831 1831 1831 0
373 20250516 123000 48197248 1831 1831 1831 1831 0
374 20250516 122900 48197248 1831 1831 1831 1831 0
375 20250516 122800 48197248 1831 1840 1840 1831 101
376 20250516 122700 48011417 1830 1836 1836 1830 3190
377 20250516 122600 42165561 1842 1842 1842 1842 0
378 20250516 122500 42165561 1842 1842 1842 1842 1
379 20250516 122400 42163719 1842 1837 1842 1834 2001
380 20250516 122300 38491779 1843 1843 1843 1843 0
381 20250516 122200 38491779 1843 1843 1843 1843 0
382 20250516 122100 38491779 1843 1843 1843 1843 1
383 20250516 122000 38489936 1842 1842 1843 1837 1103
384 20250516 121900 36462264 1843 1842 1843 1840 401
385 20250516 121800 35723856 1843 1843 1844 1843 210
386 20250516 121700 35336825 1844 1844 1844 1844 0
387 20250516 121600 35336825 1844 1840 1844 1840 26
388 20250516 121500 35288981 1845 1845 1845 1845 0
389 20250516 121400 35288981 1845 1845 1845 1845 0
390 20250516 121300 35288981 1845 1845 1845 1845 0
391 20250516 121200 35288981 1845 1845 1845 1845 0
392 20250516 121100 35288981 1845 1845 1845 1845 0
393 20250516 121000 35288981 1845 1845 1845 1845 0
394 20250516 120900 35288981 1845 1837 1845 1837 325
395 20250516 120800 34691948 1837 1836 1837 1836 266
396 20250516 120700 34203564 1836 1836 1836 1836 81
397 20250516 120600 34054848 1836 1836 1836 1836 2
398 20250516 120500 34051176 1836 1838 1838 1836 1665
399 20250516 120400 30993399 1838 1843 1843 1837 4011
400 20250516 120300 23616215 1845 1845 1845 1845 0
401 20250516 120200 23616215 1845 1845 1845 1845 0
402 20250516 120100 23616215 1845 1845 1845 1845 0
403 20250516 120000 23616215 1845 1845 1845 1845 0
404 20250516 115900 23616215 1845 1843 1845 1843 2
405 20250516 115800 23612527 1846 1846 1846 1846 0
406 20250516 115700 23612527 1846 1846 1846 1846 1
407 20250516 115600 23610681 1843 1843 1843 1843 0
408 20250516 115500 23610681 1843 1843 1843 1843 0
409 20250516 115400 23610681 1843 1843 1843 1843 400
410 20250516 115300 22873481 1843 1843 1843 1843 0
411 20250516 115200 22873481 1843 1843 1843 1843 7
412 20250516 115100 22860580 1846 1846 1846 1846 0
413 20250516 115000 22860580 1846 1846 1846 1846 0
414 20250516 114900 22860580 1846 1846 1846 1846 0
415 20250516 114800 22860580 1846 1846 1846 1846 0
416 20250516 114700 22860580 1846 1846 1846 1846 0
417 20250516 114600 22860580 1846 1846 1846 1846 500
418 20250516 114500 21937580 1844 1844 1844 1844 0
419 20250516 114400 21937580 1844 1844 1844 1844 0
420 20250516 114300 21937580 1844 1844 1844 1844 0
421 20250516 114200 21937580 1844 1844 1844 1844 1
422 20250516 114100 21935736 1843 1843 1843 1843 0
423 20250516 114000 21935736 1843 1843 1843 1843 0
424 20250516 113900 21935736 1843 1843 1843 1843 11
425 20250516 113800 21915463 1844 1844 1844 1844 0
426 20250516 113700 21915463 1844 1844 1844 1844 0
427 20250516 113600 21915463 1844 1844 1844 1844 0
428 20250516 113500 21915463 1844 1844 1844 1844 0
429 20250516 113400 21915463 1844 1844 1844 1844 0
430 20250516 113300 21915463 1844 1844 1844 1844 0
431 20250516 113200 21915463 1844 1844 1844 1844 1
432 20250516 113100 21913619 1843 1843 1843 1843 0
433 20250516 113000 21913619 1843 1843 1843 1843 0
434 20250516 112900 21913619 1843 1843 1843 1843 0
435 20250516 112800 21913619 1843 1843 1843 1843 200
436 20250516 112700 21545019 1846 1846 1846 1846 0
437 20250516 112600 21545019 1846 1846 1846 1846 0
438 20250516 112500 21545019 1846 1846 1846 1846 0
439 20250516 112400 21545019 1846 1846 1846 1846 0
440 20250516 112300 21545019 1846 1846 1846 1846 1
441 20250516 112200 21543173 1841 1841 1841 1841 300
442 20250516 112100 20990873 1841 1841 1841 1841 0
443 20250516 112000 20990873 1841 1841 1841 1841 0
444 20250516 111900 20990873 1841 1841 1841 1841 0
445 20250516 111800 20990873 1841 1841 1841 1841 0
446 20250516 111700 20990873 1841 1841 1841 1841 0
447 20250516 111600 20990873 1841 1841 1841 1841 171
448 20250516 111500 20676062 1840 1840 1840 1840 0
449 20250516 111400 20676062 1840 1840 1840 1840 0
450 20250516 111300 20676062 1840 1840 1840 1840 0
451 20250516 111200 20676062 1840 1840 1840 1840 0
452 20250516 111100 20676062 1840 1841 1841 1840 31
453 20250516 111000 20618992 1839 1839 1839 1839 0
454 20250516 110900 20618992 1839 1839 1839 1839 0
455 20250516 110800 20618992 1839 1839 1839 1839 0
456 20250516 110700 20618992 1839 1841 1841 1839 351
457 20250516 110600 19972803 1841 1840 1841 1840 2000
458 20250516 110500 16291105 1839 1841 1841 1839 390
459 20250516 110400 15573506 1840 1841 1841 1840 361
460 20250516 110300 14908906 1841 1841 1841 1841 1
461 20250516 110200 14907065 1846 1846 1846 1846 0
462 20250516 110100 14907065 1846 1846 1846 1846 5
463 20250516 110000 14897835 1846 1846 1846 1846 0
464 20250516 105900 14897835 1846 1846 1846 1846 0
465 20250516 105800 14897835 1846 1846 1846 1846 0
466 20250516 105700 14897835 1846 1846 1846 1846 0
467 20250516 105600 14897835 1846 1841 1846 1841 18
468 20250516 105500 14864687 1841 1842 1842 1841 281
469 20250516 105400 14347097 1842 1842 1842 1842 1
470 20250516 105300 14345255 1844 1844 1844 1844 93
471 20250516 105200 14173763 1844 1844 1844 1844 0
472 20250516 105100 14173763 1844 1842 1846 1842 183
473 20250516 105000 13836311 1843 1843 1843 1843 31
474 20250516 104900 13779178 1842 1844 1844 1842 2
475 20250516 104800 13775492 1842 1842 1842 1842 300
476 20250516 104700 13222892 1842 1847 1847 1842 14
477 20250516 104600 13197039 1847 1847 1847 1847 1
478 20250516 104500 13195192 1842 1842 1842 1842 0
479 20250516 104400 13195192 1842 1842 1842 1842 0
480 20250516 104300 13195192 1842 1842 1842 1842 0
481 20250516 104200 13195192 1842 1842 1842 1842 0
482 20250516 104100 13195192 1842 1842 1842 1842 0
483 20250516 104000 13195192 1842 1842 1842 1842 0
484 20250516 103900 13195192 1842 1842 1842 1842 1
485 20250516 103800 13193350 1843 1843 1843 1843 333
486 20250516 103700 12579631 1842 1842 1842 1842 0
487 20250516 103600 12579631 1842 1842 1842 1842 0
488 20250516 103500 12579631 1842 1842 1842 1842 0
489 20250516 103400 12579631 1842 1842 1842 1842 0
490 20250516 103300 12579631 1842 1842 1842 1842 0
491 20250516 103200 12579631 1842 1842 1842 1842 0
492 20250516 103100 12579631 1842 1842 1842 1842 0
493 20250516 103000 12579631 1842 1842 1842 1842 0
494 20250516 102900 12579631 1842 1842 1842 1842 0
495 20250516 102800 12579631 1842 1842 1842 1842 0
496 20250516 102700 12579631 1842 1842 1842 1842 0
497 20250516 102600 12579631 1842 1842 1842 1842 0
498 20250516 102500 12579631 1842 1842 1842 1842 0
499 20250516 102400 12579631 1842 1842 1842 1842 0
500 20250516 102300 12579631 1842 1842 1842 1842 2
501 20250516 102200 12575947 1841 1844 1844 1841 1000
502 20250516 102100 10733631 1845 1845 1845 1845 119
503 20250516 102000 10514076 1848 1845 1848 1845 1101
504 20250516 101900 8482728 1848 1848 1848 1848 0
505 20250516 101800 8482728 1848 1845 1848 1845 6
506 20250516 101700 8471643 1849 1849 1849 1849 0
507 20250516 101600 8471643 1849 1849 1849 1849 0
508 20250516 101500 8471643 1849 1849 1849 1849 1
509 20250516 101400 8469794 1849 1845 1849 1845 2
510 20250516 101300 8466100 1849 1849 1849 1849 0
511 20250516 101200 8466100 1849 1843 1849 1843 87
512 20250516 101100 8305753 1849 1844 1849 1843 501
513 20250516 101000 7382261 1850 1845 1850 1844 202
514 20250516 100900 7009567 1850 1845 1850 1845 101
515 20250516 100800 6823217 1850 1850 1850 1850 0
516 20250516 100700 6823217 1850 1850 1850 1850 0
517 20250516 100600 6823217 1850 1850 1850 1850 0
518 20250516 100500 6823217 1850 1850 1850 1850 0
519 20250516 100400 6823217 1850 1850 1850 1850 0
520 20250516 100300 6823217 1850 1845 1850 1845 108
521 20250516 100200 6623857 1844 1844 1844 1844 5
522 20250516 100100 6614637 1844 1847 1847 1844 4
523 20250516 100000 6607255 1850 1850 1850 1850 0
524 20250516 095900 6607255 1850 1850 1850 1850 0
525 20250516 095800 6607255 1850 1850 1850 1850 8
526 20250516 095700 6592455 1850 1850 1850 1850 1
527 20250516 095600 6590605 1844 1844 1844 1844 0
528 20250516 095500 6590605 1844 1844 1844 1844 0
529 20250516 095400 6590605 1844 1844 1844 1844 176
530 20250516 095300 6266061 1844 1844 1844 1844 0
531 20250516 095200 6266061 1844 1844 1844 1844 0
532 20250516 095100 6266061 1844 1846 1846 1844 86
533 20250516 095000 6107399 1850 1850 1850 1850 1
534 20250516 094900 6105549 1851 1851 1851 1851 0
535 20250516 094800 6105549 1851 1851 1851 1851 0
536 20250516 094700 6105549 1851 1851 1851 1851 10
537 20250516 094600 6087039 1851 1845 1851 1845 2
538 20250516 094500 6083343 1851 1851 1851 1851 0
539 20250516 094400 6083343 1851 1851 1851 1851 2
540 20250516 094300 6079641 1851 1851 1851 1851 0
541 20250516 094200 6079641 1851 1851 1851 1851 0
542 20250516 094100 6079641 1851 1851 1851 1851 0
543 20250516 094000 6079641 1851 1851 1851 1851 1
544 20250516 093900 6077790 1845 1851 1851 1845 307
545 20250516 093800 5511017 1848 1850 1850 1848 22
546 20250516 093700 5470321 1851 1851 1851 1851 4
547 20250516 093600 5462917 1850 1850 1850 1850 0
548 20250516 093500 5462917 1850 1850 1850 1850 0
549 20250516 093400 5462917 1850 1851 1851 1850 3
550 20250516 093300 5457365 1851 1851 1851 1851 10
551 20250516 093200 5438855 1850 1851 1851 1850 5
552 20250516 093100 5429601 1851 1851 1851 1851 0
553 20250516 093000 5429601 1851 1851 1851 1851 40
554 20250516 092900 5355561 1851 1851 1851 1851 0
555 20250516 092800 5355561 1851 1851 1851 1851 1
556 20250516 092700 5353710 1850 1850 1850 1850 2
557 20250516 092600 5350010 1850 1851 1851 1850 206
558 20250516 092500 4968838 1853 1853 1853 1853 1
559 20250516 092400 4966985 1853 1853 1853 1853 13
560 20250516 092300 4942896 1853 1853 1853 1851 150
561 20250516 092200 4664948 1853 1853 1853 1853 32
562 20250516 092100 4605652 1853 1853 1853 1853 76
563 20250516 092000 4464824 1856 1856 1856 1856 92
564 20250516 091900 4294072 1856 1856 1856 1856 120
565 20250516 091800 4071352 1856 1856 1856 1856 0
566 20250516 091700 4071352 1856 1856 1856 1856 176
567 20250516 091600 3744696 1856 1850 1856 1850 201
568 20250516 091500 3371646 1857 1857 1857 1857 1
569 20250516 091400 3369789 1857 1857 1857 1857 490
570 20250516 091300 2459859 1849 1849 1849 1849 0
571 20250516 091200 2459859 1849 1849 1849 1849 200
572 20250516 091100 2090059 1849 1849 1849 1849 0
573 20250516 091000 2090059 1849 1859 1859 1849 207
574 20250516 090900 1705256 1860 1850 1860 1850 826
575 20250516 090800 171539 1850 1847 1850 1847 20
576 20250516 090700 134575 1846 1846 1846 1846 6
577 20250516 090600 123499 1845 1845 1845 1845 0
578 20250516 090500 123499 1845 1845 1845 1845 1
579 20250516 090400 121654 1845 1845 1845 1845 15
580 20250516 090300 93979 1844 1843 1844 1843 13
581 20250516 090200 70008 1844 1844 1844 1844 3
582 20250516 090100 64476 1843 1843 1843 1843 0
583 20250516 090000 64476 1843 1842 1843 1842 35