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

585
019490/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184300,2571837786,887,887,887,887,18567
20250516,184200,2571837786,887,887,887,887,0
20250516,184100,2571837786,887,887,887,887,0
20250516,184000,2571837786,887,887,887,887,0
20250516,183900,2571837786,887,887,887,887,0
20250516,183800,2571837786,887,887,887,887,0
20250516,183700,2571837786,887,887,887,887,0
20250516,183600,2571837786,887,887,887,887,0
20250516,183500,2571837786,887,887,887,887,0
20250516,183400,2571837786,887,887,887,887,0
20250516,183300,2571837786,887,887,887,887,0
20250516,183200,2571837786,887,887,887,887,0
20250516,183100,2571837786,887,887,887,887,0
20250516,183000,2571837786,887,887,887,887,0
20250516,182900,2571837786,887,887,887,887,0
20250516,182800,2571837786,887,887,887,887,0
20250516,182700,2571837786,887,887,887,887,0
20250516,182600,2571837786,887,887,887,887,0
20250516,182500,2571837786,887,887,887,887,0
20250516,182400,2571837786,887,887,887,887,0
20250516,182300,2571837786,887,887,887,887,0
20250516,182200,2571837786,887,887,887,887,0
20250516,182100,2571837786,887,887,887,887,0
20250516,182000,2571837786,887,887,887,887,0
20250516,181900,2571837786,887,887,887,887,0
20250516,181800,2571837786,887,887,887,887,0
20250516,181700,2571837786,887,887,887,887,0
20250516,181600,2571837786,887,887,887,887,0
20250516,181500,2571837786,887,887,887,887,0
20250516,181400,2571837786,887,887,887,887,0
20250516,181300,2571837786,887,887,887,887,18567
20250516,181200,2571837786,887,887,887,887,0
20250516,181100,2571837786,887,887,887,887,0
20250516,181000,2571837786,887,887,887,887,0
20250516,180900,2571837786,887,887,887,887,0
20250516,180800,2571837786,887,887,887,887,0
20250516,180700,2571837786,887,887,887,887,0
20250516,180600,2571837786,887,887,887,887,0
20250516,180500,2571837786,887,887,887,887,0
20250516,180400,2571837786,887,887,887,887,0
20250516,180300,2571837786,887,887,887,887,0
20250516,180200,2571837786,887,887,887,887,0
20250516,180100,2571837786,887,887,887,887,0
20250516,180000,2571837786,887,887,887,887,0
20250516,175900,2571837786,887,887,887,887,0
20250516,175800,2571837786,887,887,887,887,0
20250516,175700,2571837786,887,887,887,887,0
20250516,175600,2571837786,887,887,887,887,0
20250516,175500,2571837786,887,887,887,887,0
20250516,175400,2571837786,887,887,887,887,0
20250516,175300,2571837786,887,887,887,887,0
20250516,175200,2571837786,887,887,887,887,0
20250516,175100,2571837786,887,887,887,887,0
20250516,175000,2571837786,887,887,887,887,0
20250516,174900,2571837786,887,887,887,887,0
20250516,174800,2571837786,887,887,887,887,0
20250516,174700,2571837786,887,887,887,887,0
20250516,174600,2571837786,887,887,887,887,0
20250516,174500,2571837786,887,887,887,887,0
20250516,174400,2571837786,887,887,887,887,0
20250516,174300,2571837786,887,887,887,887,18567
20250516,174200,2571837786,887,887,887,887,0
20250516,174100,2571837786,887,887,887,887,0
20250516,174000,2571837786,887,887,887,887,0
20250516,173900,2571837786,887,887,887,887,0
20250516,173800,2571837786,887,887,887,887,0
20250516,173700,2571837786,887,887,887,887,0
20250516,173600,2571837786,887,887,887,887,0
20250516,173500,2571837786,887,887,887,887,0
20250516,173400,2571837786,887,887,887,887,0
20250516,173300,2571837786,887,887,887,887,0
20250516,173200,2571837786,887,887,887,887,0
20250516,173100,2571837786,887,887,887,887,0
20250516,173000,2571837786,887,887,887,887,0
20250516,172900,2571837786,887,887,887,887,0
20250516,172800,2571837786,887,887,887,887,0
20250516,172700,2571837786,887,887,887,887,0
20250516,172600,2571837786,887,887,887,887,0
20250516,172500,2571837786,887,887,887,887,0
20250516,172400,2571837786,887,887,887,887,0
20250516,172300,2571837786,887,887,887,887,0
20250516,172200,2571837786,887,887,887,887,0
20250516,172100,2571837786,887,887,887,887,0
20250516,172000,2571837786,887,887,887,887,0
20250516,171900,2571837786,887,887,887,887,0
20250516,171800,2571837786,887,887,887,887,0
20250516,171700,2571837786,887,887,887,887,0
20250516,171600,2571837786,887,887,887,887,0
20250516,171500,2571837786,887,887,887,887,0
20250516,171400,2571837786,887,887,887,887,0
20250516,171300,2571837786,887,887,887,887,18567
20250516,171200,2571837786,887,887,887,887,0
20250516,171100,2571837786,887,887,887,887,0
20250516,171000,2571837786,887,887,887,887,0
20250516,170900,2571837786,887,887,887,887,0
20250516,170800,2571837786,887,887,887,887,0
20250516,170700,2571837786,887,887,887,887,0
20250516,170600,2571837786,887,887,887,887,0
20250516,170500,2571837786,887,887,887,887,0
20250516,170400,2571837786,887,887,887,887,0
20250516,170300,2571837786,887,887,887,887,0
20250516,170200,2571837786,887,887,887,887,0
20250516,170100,2571837786,887,887,887,887,0
20250516,170000,2571837786,887,887,887,887,0
20250516,165900,2571837786,887,887,887,887,0
20250516,165800,2571837786,887,887,887,887,0
20250516,165700,2571837786,887,887,887,887,0
20250516,165600,2571837786,887,887,887,887,0
20250516,165500,2571837786,887,887,887,887,0
20250516,165400,2571837786,887,887,887,887,0
20250516,165300,2571837786,887,887,887,887,0
20250516,165200,2571837786,887,887,887,887,0
20250516,165100,2571837786,887,887,887,887,0
20250516,165000,2571837786,887,887,887,887,0
20250516,164900,2571837786,887,887,887,887,0
20250516,164800,2571837786,887,887,887,887,0
20250516,164700,2571837786,887,887,887,887,0
20250516,164600,2571837786,887,887,887,887,0
20250516,164500,2571837786,887,887,887,887,0
20250516,164400,2571837786,887,887,887,887,0
20250516,164300,2571837786,887,887,887,887,18567
20250516,164200,2571837786,887,887,887,887,0
20250516,164100,2571837786,887,887,887,887,0
20250516,164000,2571837786,887,887,887,887,0
20250516,163900,2571837786,887,887,887,887,0
20250516,163800,2571837786,887,887,887,887,0
20250516,163700,2571837786,887,887,887,887,0
20250516,163600,2571837786,887,887,887,887,0
20250516,163500,2571837786,887,887,887,887,0
20250516,163400,2571837786,887,887,887,887,0
20250516,163300,2571837786,887,887,887,887,0
20250516,163200,2571837786,887,887,887,887,0
20250516,163100,2571837786,887,887,887,887,0
20250516,163000,2571837786,887,887,887,887,0
20250516,162900,2571837786,887,887,887,887,0
20250516,162800,2571837786,887,887,887,887,0
20250516,162700,2571837786,887,887,887,887,0
20250516,162600,2571837786,887,887,887,887,0
20250516,162500,2571837786,887,887,887,887,0
20250516,162400,2571837786,887,887,887,887,0
20250516,162300,2571837786,887,887,887,887,0
20250516,162200,2571837786,887,887,887,887,0
20250516,162100,2571837786,887,887,887,887,0
20250516,162000,2571837786,887,887,887,887,0
20250516,161900,2571837786,887,887,887,887,0
20250516,161800,2571837786,887,887,887,887,0
20250516,161700,2571837786,887,887,887,887,0
20250516,161600,2571837786,887,887,887,887,0
20250516,161500,2571837786,887,887,887,887,0
20250516,161400,2571837786,887,887,887,887,0
20250516,161300,2571837786,887,887,887,887,18567
20250516,161200,2571837786,887,887,887,887,0
20250516,161100,2571837786,887,887,887,887,0
20250516,161000,2571837786,887,887,887,887,0
20250516,160900,2571837786,887,887,887,887,0
20250516,160800,2571837786,887,887,887,887,0
20250516,160700,2571837786,887,887,887,887,0
20250516,160600,2571837786,887,887,887,887,0
20250516,160500,2571837786,887,887,887,887,0
20250516,160400,2571837786,887,887,887,887,0
20250516,160300,2571837786,887,887,887,887,0
20250516,160200,2571837786,887,887,887,887,0
20250516,160100,2571837786,887,887,887,887,0
20250516,160000,2571837786,887,887,887,887,0
20250516,155900,2571837786,887,887,887,887,0
20250516,155800,2571837786,887,887,887,887,0
20250516,155700,2571837786,887,887,887,887,0
20250516,155600,2571837786,887,887,887,887,0
20250516,155500,2571837786,887,887,887,887,0
20250516,155400,2571837786,887,887,887,887,0
20250516,155300,2571837786,887,887,887,887,0
20250516,155200,2571837786,887,887,887,887,0
20250516,155100,2571837786,887,887,887,887,0
20250516,155000,2571837786,887,887,887,887,0
20250516,154900,2571837786,887,887,887,887,0
20250516,154800,2571837786,887,887,887,887,0
20250516,154700,2571837786,887,887,887,887,0
20250516,154600,2571837786,887,887,887,887,0
20250516,154500,2571837786,887,887,887,887,0
20250516,154400,2571837786,887,887,887,887,0
20250516,154300,2571837786,887,887,887,887,18567
20250516,154200,2571837786,887,887,887,887,0
20250516,154100,2571837786,887,887,887,887,0
20250516,154000,2571837786,887,887,887,887,0
20250516,153900,2571837786,887,887,887,887,0
20250516,153800,2571837786,887,887,887,887,0
20250516,153700,2571837786,887,887,887,887,0
20250516,153600,2571837786,887,887,887,887,0
20250516,153500,2571837786,887,887,887,887,0
20250516,153400,2571837786,887,887,887,887,0
20250516,153300,2571837786,887,887,887,887,0
20250516,153200,2571837786,887,887,887,887,0
20250516,153100,2571837786,887,887,887,887,0
20250516,153000,2571837786,887,887,887,887,18567
20250516,152900,2555368857,887,887,887,887,0
20250516,152800,2555368857,887,887,887,887,0
20250516,152700,2555368857,887,887,887,887,0
20250516,152600,2555368857,887,887,887,887,0
20250516,152500,2555368857,887,887,887,887,0
20250516,152400,2555368857,887,887,887,887,0
20250516,152300,2555368857,887,887,887,887,0
20250516,152200,2555368857,887,887,887,887,0
20250516,152100,2555368857,887,887,887,887,0
20250516,152000,2555368857,887,887,887,887,0
20250516,151900,2555368857,887,882,889,882,399
20250516,151800,2555015739,886,887,887,880,16624
20250516,151700,2540286110,887,887,887,887,1869
20250516,151600,2538628307,891,889,891,887,5345
20250516,151500,2533881916,887,893,893,886,13849
20250516,151400,2521575743,894,894,894,893,9115
20250516,151300,2513431933,894,898,900,894,4614
20250516,151200,2509283717,895,898,898,895,8535
20250516,151100,2501643184,898,900,900,897,7201
20250516,151000,2495168684,902,900,902,895,20484
20250516,150900,2476801687,900,895,900,895,541
20250516,150800,2476316937,895,900,900,895,70
20250516,150700,2476254187,900,895,900,895,2364
20250516,150600,2474127202,900,900,900,900,160
20250516,150500,2473983202,900,897,900,895,928
20250516,150400,2473150434,902,901,903,901,4378
20250516,150300,2469201700,897,902,905,897,2765
20250516,150200,2466708574,902,900,902,897,15088
20250516,150100,2453133295,902,907,908,902,17124
20250516,150000,2437658652,907,908,908,906,2162
20250516,145900,2435696878,908,905,909,905,26226
20250516,145800,2411901648,902,902,902,902,432
20250516,145700,2411511984,902,906,906,902,1952
20250516,145600,2409749337,903,903,905,902,5203
20250516,145500,2405041580,902,903,903,902,4509
20250516,145400,2400971415,903,907,907,902,961
20250516,145300,2400102308,907,901,907,897,20056
20250516,145200,2381987432,901,899,901,899,364
20250516,145100,2381659532,901,900,901,894,382
20250516,145000,2381316220,893,901,902,892,1107
20250516,144900,2380324376,898,898,898,892,402
20250516,144800,2379963806,886,902,906,886,11934
20250516,144700,2369271438,903,904,909,903,9172
20250516,144600,2360946517,902,902,910,902,31058
20250516,144500,2332754747,901,896,904,896,21769
20250516,144400,2313177380,896,893,897,893,40622
20250516,144300,2276872754,894,895,895,894,2014
20250516,144200,2275071438,894,893,896,893,294
20250516,144100,2274808748,896,893,896,893,3008
20250516,144000,2272120122,893,894,894,889,511
20250516,143900,2271664804,895,891,895,891,9204
20250516,143800,2263463006,891,891,891,891,0
20250516,143700,2263463006,891,886,891,885,3951
20250516,143600,2259964882,886,890,891,886,1747
20250516,143500,2258411945,886,886,890,885,2149
20250516,143400,2256509330,891,888,891,888,602
20250516,143300,2255973813,885,889,889,885,266
20250516,143200,2255738243,890,890,890,890,209
20250516,143100,2255552233,889,890,890,889,351
20250516,143000,2255240094,889,900,900,889,1631
20250516,142900,2253782791,900,900,900,900,7912
20250516,142800,2246661991,900,898,900,895,15730
20250516,142700,2232513994,898,890,899,890,13450
20250516,142600,2220466658,890,890,892,890,1232
20250516,142500,2219369776,889,888,889,888,1421
20250516,142400,2218107814,887,887,887,887,2725
20250516,142300,2215690739,887,887,887,887,2000
20250516,142200,2213916739,887,886,887,881,12272
20250516,142100,2203081041,886,886,887,884,176
20250516,142000,2202925187,884,884,885,884,914
20250516,141900,2202116952,884,885,885,884,202
20250516,141800,2201938382,884,884,884,884,18
20250516,141700,2201922470,884,883,884,880,30559
20250516,141600,2174996940,883,884,884,883,379
20250516,141500,2174662170,884,886,886,884,2743
20250516,141400,2172235358,884,886,886,884,11848
20250516,141300,2161752560,887,887,889,887,341
20250516,141200,2161450083,887,885,887,885,150
20250516,141100,2161317133,885,887,887,885,657
20250516,141000,2160735686,888,887,889,887,3137
20250516,140900,2157947062,886,887,887,885,203
20250516,140800,2157767385,888,888,888,888,0
20250516,140700,2157767385,888,885,888,885,41
20250516,140600,2157731013,885,886,886,885,6141
20250516,140500,2152295851,886,887,889,886,26399
20250516,140400,2128853302,886,886,886,886,667
20250516,140300,2128262340,886,886,886,886,7
20250516,140200,2128256138,886,886,886,886,57
20250516,140100,2128205636,888,888,888,887,132
20250516,140000,2128088430,884,884,884,884,0
20250516,135900,2128088430,884,889,889,884,4255
20250516,135800,2124318797,889,889,889,889,1234
20250516,135700,2123221771,887,889,889,887,26
20250516,135600,2123198685,889,886,889,886,436
20250516,135500,2122811543,888,888,888,888,2150
20250516,135400,2120902343,886,884,887,884,5037
20250516,135300,2116436795,885,883,885,883,3564
20250516,135200,2113283515,886,883,886,883,12
20250516,135100,2113272898,886,883,886,883,254
20250516,135000,2113048205,886,883,886,883,255
20250516,134900,2112823028,883,883,886,883,156
20250516,134800,2112684830,886,886,886,886,50
20250516,134700,2112640530,886,883,886,883,158
20250516,134600,2112500572,880,886,886,880,715
20250516,134500,2111871366,885,886,886,881,17058
20250516,134400,2096796268,886,886,886,881,61
20250516,134300,2096742472,886,886,886,886,39
20250516,134200,2096707918,886,881,887,881,99
20250516,134100,2096620541,885,880,885,880,1031
20250516,134000,2095713243,880,882,882,878,41755
20250516,133900,2059005028,881,884,884,881,9253
20250516,133800,2050848799,884,886,886,884,207
20250516,133700,2050665711,886,886,886,886,0
20250516,133600,2050665711,886,886,886,886,10
20250516,133500,2050656851,887,887,887,887,1
20250516,133400,2050655964,882,886,888,882,1547
20250516,133300,2049286736,882,885,887,882,1484
20250516,133200,2047976368,888,888,888,888,70
20250516,133100,2047914208,887,887,887,887,1920
20250516,133000,2046211168,887,887,890,887,1247
20250516,132900,2045104817,887,886,887,886,828
20250516,132800,2044370418,886,887,887,886,2983
20250516,132700,2041724503,887,881,887,880,17592
20250516,132600,2026224780,882,883,883,882,2183
20250516,132500,2024299258,883,883,883,883,1282
20250516,132400,2023167252,883,882,883,882,1554
20250516,132300,2021795955,882,882,882,882,2735
20250516,132200,2019383685,883,882,883,882,629
20250516,132100,2018828789,883,885,885,883,8824
20250516,132000,2011030617,885,885,885,885,964
20250516,131900,2010177477,885,885,885,884,844
20250516,131800,2009430879,886,886,886,886,405
20250516,131700,2009072049,886,886,886,886,114
20250516,131600,2008971045,890,887,890,887,655
20250516,131500,2008388596,885,885,885,885,163
20250516,131400,2008244341,885,883,885,883,1239
20250516,131300,2007148046,885,885,885,885,0
20250516,131200,2007148046,885,885,885,885,60
20250516,131100,2007094946,885,885,885,885,0
20250516,131000,2007094946,885,885,885,885,101
20250516,130900,2007005561,885,885,885,883,12912
20250516,130800,1995596208,888,888,888,888,2880
20250516,130700,1993038768,889,885,889,885,60
20250516,130600,1992985648,885,885,885,885,119
20250516,130500,1992880333,885,885,885,885,1564
20250516,130400,1991496193,885,883,885,883,3930
20250516,130300,1988018548,883,884,884,883,31
20250516,130200,1987991172,884,884,884,884,1117
20250516,130100,1987003744,884,883,884,883,1283
20250516,130000,1985870731,883,883,883,883,10
20250516,125900,1985861901,880,884,884,880,16405
20250516,125800,1971412170,885,885,886,885,4571
20250516,125700,1967364660,885,885,885,885,2728
20250516,125600,1964950380,885,885,885,885,1
20250516,125500,1964949495,885,888,888,885,4167
20250516,125400,1961257860,888,892,892,888,466
20250516,125300,1960844032,892,891,892,891,41
20250516,125200,1960807461,888,887,888,886,20717
20250516,125100,1942411967,888,892,892,888,2573
20250516,125000,1940122308,892,893,893,892,101
20250516,124900,1940032215,891,894,894,891,13536
20250516,124800,1927957781,894,894,894,893,2635
20250516,124700,1925604710,892,895,895,892,809
20250516,124600,1924881567,894,885,894,885,4197
20250516,124500,1921146289,885,887,887,885,20746
20250516,124400,1902773069,887,887,887,887,1898
20250516,124300,1901089543,888,888,890,888,692
20250516,124200,1900475045,888,889,889,888,9955
20250516,124100,1891634499,889,888,890,888,885
20250516,124000,1890847404,888,884,888,884,2737
20250516,123900,1888422100,886,885,886,885,1434
20250516,123800,1887152546,884,881,884,880,1363
20250516,123700,1885951685,881,881,881,881,1088
20250516,123600,1884993157,881,885,885,880,5436
20250516,123500,1880197585,884,886,888,884,5379
20250516,123400,1875434849,886,888,889,886,3318
20250516,123300,1872490030,888,888,888,887,2026
20250516,123200,1870692290,889,887,889,887,1947
20250516,123100,1868961409,889,888,889,886,4558
20250516,123000,1864918682,883,886,886,882,6394
20250516,122900,1859271374,882,891,891,881,65169
20250516,122800,1801622593,891,890,891,888,5239
20250516,122700,1796962231,891,891,894,889,6196
20250516,122600,1791450779,891,890,893,890,3689
20250516,122500,1788166302,890,901,901,890,88157
20250516,122400,1709137662,901,907,907,901,4062
20250516,122300,1705469609,907,909,909,903,1356
20250516,122200,1704239776,904,901,907,900,52574
20250516,122100,1656675895,901,901,901,900,188
20250516,122000,1656506672,905,905,905,905,522
20250516,121900,1656034262,900,905,905,900,6342
20250516,121800,1650314980,905,907,908,900,20265
20250516,121700,1632049330,908,914,915,903,58577
20250516,121600,1578702886,911,912,914,911,18251
20250516,121500,1562032821,913,903,913,903,36931
20250516,121400,1528478524,903,905,906,902,12287
20250516,121300,1517370045,903,906,906,902,38011
20250516,121200,1483000075,906,905,907,904,4550
20250516,121100,1478882273,904,905,905,904,8672
20250516,121000,1471040601,904,901,905,901,5413
20250516,120900,1466145981,900,906,906,900,38897
20250516,120800,1430951124,907,913,914,907,17764
20250516,120700,1414790781,910,909,912,907,21967
20250516,120600,1394804489,908,912,912,906,33040
20250516,120500,1364765765,912,909,912,909,6219
20250516,120400,1359104414,911,900,913,900,57030
20250516,120300,1307223587,900,896,902,896,41539
20250516,120200,1269885184,896,895,896,895,1210
20250516,120100,1268801034,896,893,896,892,1543
20250516,120000,1267424233,892,896,897,892,14997
20250516,115900,1254005134,897,895,898,895,1666
20250516,115800,1252513632,896,894,897,894,18748
20250516,115700,1235705113,894,894,894,894,1
20250516,115600,1235704219,896,893,896,892,897
20250516,115500,1234902324,897,895,898,889,45951
20250516,115400,1193714859,895,888,895,888,17943
20250516,115300,1177704818,888,890,890,888,18
20250516,115200,1177688814,886,890,890,886,2194
20250516,115100,1175741446,890,890,893,890,20536
20250516,115000,1157464403,889,888,889,887,5688
20250516,114900,1152412917,888,887,888,887,1974
20250516,114800,1150660314,888,887,888,887,1229
20250516,114700,1149569259,886,888,888,886,2544
20250516,114600,1147310775,886,886,886,886,261
20250516,114500,1147079529,886,885,886,882,3866
20250516,114400,1143663541,885,886,888,885,3819
20250516,114300,1140283192,881,884,886,881,10284
20250516,114200,1131180563,884,885,885,880,1896
20250516,114100,1129510910,885,884,885,884,4980
20250516,114000,1125104257,885,885,885,885,500
20250516,113900,1124661757,885,885,885,885,3561
20250516,113800,1121510272,884,881,884,877,13104
20250516,113700,1109963117,881,877,881,877,508
20250516,113600,1109517565,880,879,880,879,33
20250516,113500,1109488529,878,874,878,874,655
20250516,113400,1108913551,874,876,876,874,1195
20250516,113300,1107868003,876,876,878,876,2100
20250516,113200,1106028397,876,876,876,876,927
20250516,113100,1105216345,876,876,876,876,74
20250516,113000,1105151521,874,874,874,874,1
20250516,112900,1105150647,874,874,874,874,309
20250516,112800,1104880581,875,873,875,872,58239
20250516,112700,1054094966,873,873,876,872,2151
20250516,112600,1052213702,875,875,875,874,1456
20250516,112500,1050940289,874,880,880,874,13159
20250516,112400,1039411099,880,883,883,880,8018
20250516,112300,1032338564,883,886,886,883,15044
20250516,112200,1019021727,886,886,890,886,66766
20250516,112100,959724120,885,891,891,885,8592
20250516,112000,952070325,893,890,893,890,8034
20250516,111900,944914507,889,886,889,885,10964
20250516,111800,935202894,886,890,890,886,3779
20250516,111700,931849387,889,880,891,880,35766
20250516,111600,900160640,880,880,880,880,14385
20250516,111500,887501840,875,880,880,875,1244
20250516,111400,886408977,880,880,881,879,1881
20250516,111300,884753607,880,874,880,874,14259
20250516,111200,872209444,873,876,879,873,3472
20250516,111100,869160348,876,873,876,873,1311
20250516,111000,868012416,875,875,875,875,778
20250516,110900,867331666,872,872,872,872,893
20250516,110800,866552970,872,872,872,872,973
20250516,110700,865704514,872,875,875,872,1346
20250516,110600,864528357,875,875,875,875,10
20250516,110500,864519607,875,874,875,874,1599
20250516,110400,863120723,873,871,873,869,5141
20250516,110300,858645111,869,867,869,867,7834
20250516,110200,851848478,865,864,865,864,2041
20250516,110100,850083783,863,863,863,863,936
20250516,110000,849276015,863,862,863,862,1279
20250516,105900,848173017,863,863,863,863,55
20250516,105800,848125552,863,863,864,863,299
20250516,105700,847867474,863,862,863,862,612
20250516,105600,847339350,859,859,859,859,0
20250516,105500,847339350,859,859,859,859,0
20250516,105400,847339350,859,859,859,859,300
20250516,105300,847081650,858,858,860,858,6183
20250516,105200,841766348,858,858,858,858,98
20250516,105100,841682264,858,858,858,858,32
20250516,105000,841654808,858,858,858,858,2
20250516,104900,841653092,856,857,857,856,5527
20250516,104800,836921899,857,856,857,856,4191
20250516,104700,833334322,855,856,857,855,4313
20250516,104600,829642484,857,859,861,857,23055
20250516,104500,809870334,859,859,859,859,153
20250516,104400,809738907,861,861,861,861,0
20250516,104300,809738907,861,861,861,861,200
20250516,104200,809566707,860,860,860,860,0
20250516,104100,809566707,860,860,860,860,507
20250516,104000,809130687,858,858,858,858,2024
20250516,103900,807394095,858,860,860,858,200
20250516,103800,807222295,862,861,863,857,26129
20250516,103700,784783878,861,861,861,861,0
20250516,103600,784783878,861,863,863,861,423
20250516,103500,784419365,863,863,863,863,2882
20250516,103400,781932199,863,863,863,861,1195
20250516,103300,780901280,861,860,861,860,258
20250516,103200,780679382,860,862,862,860,1848
20250516,103100,779090023,860,860,860,860,2012
20250516,103000,777359703,860,860,860,860,3004
20250516,102900,774776263,864,864,864,861,5346
20250516,102800,770157325,865,860,865,860,5641
20250516,102700,765303858,858,867,867,858,33997
20250516,102600,736051385,867,867,867,867,1
20250516,102500,736050518,867,863,867,862,9894
20250516,102400,727514011,866,866,868,866,503
20250516,102300,727078169,866,864,866,864,4356
20250516,102200,723307321,866,866,869,861,4978
20250516,102100,719003254,866,869,869,865,11503
20250516,102000,709016282,870,871,871,870,3543
20250516,101900,705932030,873,880,880,872,6669
20250516,101800,700096051,879,873,881,873,5944
20250516,101700,694871388,874,874,881,873,2289
20250516,101600,692868611,874,872,874,871,1333
20250516,101500,691704063,874,879,880,874,8843
20250516,101400,683934333,879,869,879,869,22707
20250516,101300,664117697,870,871,871,862,8122
20250516,101200,657086529,872,866,872,866,10007
20250516,101100,648370163,863,867,867,863,1101
20250516,101000,647419996,867,865,867,863,2287
20250516,100900,645438280,868,868,868,868,0
20250516,100800,645438280,868,867,868,866,2757
20250516,100700,643045478,868,871,871,868,16
20250516,100600,643031585,871,870,872,870,14427
20250516,100500,630466278,870,865,870,865,469
20250516,100400,630060510,863,868,869,863,5001
20250516,100300,625714648,862,862,869,862,6862
20250516,100200,619767117,862,862,862,862,426
20250516,100100,619399905,867,862,867,861,2564
20250516,100000,617185718,862,862,862,862,11336
20250516,095900,607414086,862,863,870,860,2694
20250516,095800,605084504,870,867,872,863,4258
20250516,095700,601386917,863,864,864,863,12
20250516,095600,601376560,863,862,863,862,107
20250516,095500,601284318,862,867,867,862,1016
20250516,095400,600403526,867,866,867,866,2462
20250516,095300,598270729,866,860,866,860,50421
20250516,095200,554902669,857,860,860,857,16022
20250516,095100,541138755,860,859,860,859,32138
20250516,095000,513508217,859,856,860,856,10080
20250516,094900,504844399,856,861,862,856,31180
20250516,094800,478020148,862,868,868,862,35791
20250516,094700,447019030,869,871,872,869,2651
20250516,094600,444709162,871,872,872,871,3499
20250516,094500,441658049,872,870,872,868,24794
20250516,094400,420066097,870,870,870,868,7709
20250516,094300,413360317,870,872,872,867,6222
20250516,094200,407954593,872,871,872,871,2369
20250516,094100,405888995,868,868,873,866,1651
20250516,094000,404458704,869,869,875,867,13571
20250516,093900,392646994,865,860,865,860,5261
20250516,093800,388111822,859,859,859,859,0
20250516,093700,388111822,859,859,859,859,1
20250516,093600,388110963,856,857,857,855,10248
20250516,093500,379338757,860,860,860,854,3790
20250516,093400,376079777,860,859,860,859,2263
20250516,093300,374135859,859,859,859,859,2000
20250516,093200,372417859,859,855,859,852,13671
20250516,093100,360747888,854,854,854,854,1728
20250516,093000,359272176,858,856,859,855,7658
20250516,092900,352710223,857,856,857,855,13366
20250516,092800,341279841,856,859,859,856,2335
20250516,092700,339280009,859,855,859,855,4608
20250516,092600,335326249,859,858,859,855,10199
20250516,092500,326571373,855,855,859,855,1350
20250516,092400,325416707,855,854,855,853,11495
20250516,092300,315590979,854,854,859,852,6629
20250516,092200,309914012,854,859,859,854,9933
20250516,092100,301423117,859,852,859,852,22624
20250516,092000,282038295,852,855,855,852,2004
20250516,091900,280324887,850,854,855,850,25116
20250516,091800,258911494,855,857,857,855,19015
20250516,091700,242637551,857,859,859,857,3835
20250516,091600,239347648,859,864,864,859,2979
20250516,091500,236786879,861,861,861,861,939
20250516,091400,235978400,861,861,861,858,8229
20250516,091300,228904051,860,863,864,860,7703
20250516,091200,222271960,863,859,863,859,7218
20250516,091100,216058717,860,856,860,855,5460
20250516,091000,211384221,856,857,857,855,5369
20250516,090900,206786718,857,857,857,855,6481
20250516,090800,201241785,856,859,860,856,2634
20250516,090700,198983893,857,860,860,857,576
20250516,090600,198489224,860,861,862,851,15732
20250516,090500,185052654,856,858,863,856,15238
20250516,090400,171993093,858,856,866,854,30404
20250516,090300,145869481,856,869,869,854,33906
20250516,090200,116684390,869,847,875,845,69934
20250516,090100,56652678,846,861,866,846,24811
20250516,090000,35488178,860,878,881,846,40993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184300 2571837786 887 887 887 887 18567
3 20250516 184200 2571837786 887 887 887 887 0
4 20250516 184100 2571837786 887 887 887 887 0
5 20250516 184000 2571837786 887 887 887 887 0
6 20250516 183900 2571837786 887 887 887 887 0
7 20250516 183800 2571837786 887 887 887 887 0
8 20250516 183700 2571837786 887 887 887 887 0
9 20250516 183600 2571837786 887 887 887 887 0
10 20250516 183500 2571837786 887 887 887 887 0
11 20250516 183400 2571837786 887 887 887 887 0
12 20250516 183300 2571837786 887 887 887 887 0
13 20250516 183200 2571837786 887 887 887 887 0
14 20250516 183100 2571837786 887 887 887 887 0
15 20250516 183000 2571837786 887 887 887 887 0
16 20250516 182900 2571837786 887 887 887 887 0
17 20250516 182800 2571837786 887 887 887 887 0
18 20250516 182700 2571837786 887 887 887 887 0
19 20250516 182600 2571837786 887 887 887 887 0
20 20250516 182500 2571837786 887 887 887 887 0
21 20250516 182400 2571837786 887 887 887 887 0
22 20250516 182300 2571837786 887 887 887 887 0
23 20250516 182200 2571837786 887 887 887 887 0
24 20250516 182100 2571837786 887 887 887 887 0
25 20250516 182000 2571837786 887 887 887 887 0
26 20250516 181900 2571837786 887 887 887 887 0
27 20250516 181800 2571837786 887 887 887 887 0
28 20250516 181700 2571837786 887 887 887 887 0
29 20250516 181600 2571837786 887 887 887 887 0
30 20250516 181500 2571837786 887 887 887 887 0
31 20250516 181400 2571837786 887 887 887 887 0
32 20250516 181300 2571837786 887 887 887 887 18567
33 20250516 181200 2571837786 887 887 887 887 0
34 20250516 181100 2571837786 887 887 887 887 0
35 20250516 181000 2571837786 887 887 887 887 0
36 20250516 180900 2571837786 887 887 887 887 0
37 20250516 180800 2571837786 887 887 887 887 0
38 20250516 180700 2571837786 887 887 887 887 0
39 20250516 180600 2571837786 887 887 887 887 0
40 20250516 180500 2571837786 887 887 887 887 0
41 20250516 180400 2571837786 887 887 887 887 0
42 20250516 180300 2571837786 887 887 887 887 0
43 20250516 180200 2571837786 887 887 887 887 0
44 20250516 180100 2571837786 887 887 887 887 0
45 20250516 180000 2571837786 887 887 887 887 0
46 20250516 175900 2571837786 887 887 887 887 0
47 20250516 175800 2571837786 887 887 887 887 0
48 20250516 175700 2571837786 887 887 887 887 0
49 20250516 175600 2571837786 887 887 887 887 0
50 20250516 175500 2571837786 887 887 887 887 0
51 20250516 175400 2571837786 887 887 887 887 0
52 20250516 175300 2571837786 887 887 887 887 0
53 20250516 175200 2571837786 887 887 887 887 0
54 20250516 175100 2571837786 887 887 887 887 0
55 20250516 175000 2571837786 887 887 887 887 0
56 20250516 174900 2571837786 887 887 887 887 0
57 20250516 174800 2571837786 887 887 887 887 0
58 20250516 174700 2571837786 887 887 887 887 0
59 20250516 174600 2571837786 887 887 887 887 0
60 20250516 174500 2571837786 887 887 887 887 0
61 20250516 174400 2571837786 887 887 887 887 0
62 20250516 174300 2571837786 887 887 887 887 18567
63 20250516 174200 2571837786 887 887 887 887 0
64 20250516 174100 2571837786 887 887 887 887 0
65 20250516 174000 2571837786 887 887 887 887 0
66 20250516 173900 2571837786 887 887 887 887 0
67 20250516 173800 2571837786 887 887 887 887 0
68 20250516 173700 2571837786 887 887 887 887 0
69 20250516 173600 2571837786 887 887 887 887 0
70 20250516 173500 2571837786 887 887 887 887 0
71 20250516 173400 2571837786 887 887 887 887 0
72 20250516 173300 2571837786 887 887 887 887 0
73 20250516 173200 2571837786 887 887 887 887 0
74 20250516 173100 2571837786 887 887 887 887 0
75 20250516 173000 2571837786 887 887 887 887 0
76 20250516 172900 2571837786 887 887 887 887 0
77 20250516 172800 2571837786 887 887 887 887 0
78 20250516 172700 2571837786 887 887 887 887 0
79 20250516 172600 2571837786 887 887 887 887 0
80 20250516 172500 2571837786 887 887 887 887 0
81 20250516 172400 2571837786 887 887 887 887 0
82 20250516 172300 2571837786 887 887 887 887 0
83 20250516 172200 2571837786 887 887 887 887 0
84 20250516 172100 2571837786 887 887 887 887 0
85 20250516 172000 2571837786 887 887 887 887 0
86 20250516 171900 2571837786 887 887 887 887 0
87 20250516 171800 2571837786 887 887 887 887 0
88 20250516 171700 2571837786 887 887 887 887 0
89 20250516 171600 2571837786 887 887 887 887 0
90 20250516 171500 2571837786 887 887 887 887 0
91 20250516 171400 2571837786 887 887 887 887 0
92 20250516 171300 2571837786 887 887 887 887 18567
93 20250516 171200 2571837786 887 887 887 887 0
94 20250516 171100 2571837786 887 887 887 887 0
95 20250516 171000 2571837786 887 887 887 887 0
96 20250516 170900 2571837786 887 887 887 887 0
97 20250516 170800 2571837786 887 887 887 887 0
98 20250516 170700 2571837786 887 887 887 887 0
99 20250516 170600 2571837786 887 887 887 887 0
100 20250516 170500 2571837786 887 887 887 887 0
101 20250516 170400 2571837786 887 887 887 887 0
102 20250516 170300 2571837786 887 887 887 887 0
103 20250516 170200 2571837786 887 887 887 887 0
104 20250516 170100 2571837786 887 887 887 887 0
105 20250516 170000 2571837786 887 887 887 887 0
106 20250516 165900 2571837786 887 887 887 887 0
107 20250516 165800 2571837786 887 887 887 887 0
108 20250516 165700 2571837786 887 887 887 887 0
109 20250516 165600 2571837786 887 887 887 887 0
110 20250516 165500 2571837786 887 887 887 887 0
111 20250516 165400 2571837786 887 887 887 887 0
112 20250516 165300 2571837786 887 887 887 887 0
113 20250516 165200 2571837786 887 887 887 887 0
114 20250516 165100 2571837786 887 887 887 887 0
115 20250516 165000 2571837786 887 887 887 887 0
116 20250516 164900 2571837786 887 887 887 887 0
117 20250516 164800 2571837786 887 887 887 887 0
118 20250516 164700 2571837786 887 887 887 887 0
119 20250516 164600 2571837786 887 887 887 887 0
120 20250516 164500 2571837786 887 887 887 887 0
121 20250516 164400 2571837786 887 887 887 887 0
122 20250516 164300 2571837786 887 887 887 887 18567
123 20250516 164200 2571837786 887 887 887 887 0
124 20250516 164100 2571837786 887 887 887 887 0
125 20250516 164000 2571837786 887 887 887 887 0
126 20250516 163900 2571837786 887 887 887 887 0
127 20250516 163800 2571837786 887 887 887 887 0
128 20250516 163700 2571837786 887 887 887 887 0
129 20250516 163600 2571837786 887 887 887 887 0
130 20250516 163500 2571837786 887 887 887 887 0
131 20250516 163400 2571837786 887 887 887 887 0
132 20250516 163300 2571837786 887 887 887 887 0
133 20250516 163200 2571837786 887 887 887 887 0
134 20250516 163100 2571837786 887 887 887 887 0
135 20250516 163000 2571837786 887 887 887 887 0
136 20250516 162900 2571837786 887 887 887 887 0
137 20250516 162800 2571837786 887 887 887 887 0
138 20250516 162700 2571837786 887 887 887 887 0
139 20250516 162600 2571837786 887 887 887 887 0
140 20250516 162500 2571837786 887 887 887 887 0
141 20250516 162400 2571837786 887 887 887 887 0
142 20250516 162300 2571837786 887 887 887 887 0
143 20250516 162200 2571837786 887 887 887 887 0
144 20250516 162100 2571837786 887 887 887 887 0
145 20250516 162000 2571837786 887 887 887 887 0
146 20250516 161900 2571837786 887 887 887 887 0
147 20250516 161800 2571837786 887 887 887 887 0
148 20250516 161700 2571837786 887 887 887 887 0
149 20250516 161600 2571837786 887 887 887 887 0
150 20250516 161500 2571837786 887 887 887 887 0
151 20250516 161400 2571837786 887 887 887 887 0
152 20250516 161300 2571837786 887 887 887 887 18567
153 20250516 161200 2571837786 887 887 887 887 0
154 20250516 161100 2571837786 887 887 887 887 0
155 20250516 161000 2571837786 887 887 887 887 0
156 20250516 160900 2571837786 887 887 887 887 0
157 20250516 160800 2571837786 887 887 887 887 0
158 20250516 160700 2571837786 887 887 887 887 0
159 20250516 160600 2571837786 887 887 887 887 0
160 20250516 160500 2571837786 887 887 887 887 0
161 20250516 160400 2571837786 887 887 887 887 0
162 20250516 160300 2571837786 887 887 887 887 0
163 20250516 160200 2571837786 887 887 887 887 0
164 20250516 160100 2571837786 887 887 887 887 0
165 20250516 160000 2571837786 887 887 887 887 0
166 20250516 155900 2571837786 887 887 887 887 0
167 20250516 155800 2571837786 887 887 887 887 0
168 20250516 155700 2571837786 887 887 887 887 0
169 20250516 155600 2571837786 887 887 887 887 0
170 20250516 155500 2571837786 887 887 887 887 0
171 20250516 155400 2571837786 887 887 887 887 0
172 20250516 155300 2571837786 887 887 887 887 0
173 20250516 155200 2571837786 887 887 887 887 0
174 20250516 155100 2571837786 887 887 887 887 0
175 20250516 155000 2571837786 887 887 887 887 0
176 20250516 154900 2571837786 887 887 887 887 0
177 20250516 154800 2571837786 887 887 887 887 0
178 20250516 154700 2571837786 887 887 887 887 0
179 20250516 154600 2571837786 887 887 887 887 0
180 20250516 154500 2571837786 887 887 887 887 0
181 20250516 154400 2571837786 887 887 887 887 0
182 20250516 154300 2571837786 887 887 887 887 18567
183 20250516 154200 2571837786 887 887 887 887 0
184 20250516 154100 2571837786 887 887 887 887 0
185 20250516 154000 2571837786 887 887 887 887 0
186 20250516 153900 2571837786 887 887 887 887 0
187 20250516 153800 2571837786 887 887 887 887 0
188 20250516 153700 2571837786 887 887 887 887 0
189 20250516 153600 2571837786 887 887 887 887 0
190 20250516 153500 2571837786 887 887 887 887 0
191 20250516 153400 2571837786 887 887 887 887 0
192 20250516 153300 2571837786 887 887 887 887 0
193 20250516 153200 2571837786 887 887 887 887 0
194 20250516 153100 2571837786 887 887 887 887 0
195 20250516 153000 2571837786 887 887 887 887 18567
196 20250516 152900 2555368857 887 887 887 887 0
197 20250516 152800 2555368857 887 887 887 887 0
198 20250516 152700 2555368857 887 887 887 887 0
199 20250516 152600 2555368857 887 887 887 887 0
200 20250516 152500 2555368857 887 887 887 887 0
201 20250516 152400 2555368857 887 887 887 887 0
202 20250516 152300 2555368857 887 887 887 887 0
203 20250516 152200 2555368857 887 887 887 887 0
204 20250516 152100 2555368857 887 887 887 887 0
205 20250516 152000 2555368857 887 887 887 887 0
206 20250516 151900 2555368857 887 882 889 882 399
207 20250516 151800 2555015739 886 887 887 880 16624
208 20250516 151700 2540286110 887 887 887 887 1869
209 20250516 151600 2538628307 891 889 891 887 5345
210 20250516 151500 2533881916 887 893 893 886 13849
211 20250516 151400 2521575743 894 894 894 893 9115
212 20250516 151300 2513431933 894 898 900 894 4614
213 20250516 151200 2509283717 895 898 898 895 8535
214 20250516 151100 2501643184 898 900 900 897 7201
215 20250516 151000 2495168684 902 900 902 895 20484
216 20250516 150900 2476801687 900 895 900 895 541
217 20250516 150800 2476316937 895 900 900 895 70
218 20250516 150700 2476254187 900 895 900 895 2364
219 20250516 150600 2474127202 900 900 900 900 160
220 20250516 150500 2473983202 900 897 900 895 928
221 20250516 150400 2473150434 902 901 903 901 4378
222 20250516 150300 2469201700 897 902 905 897 2765
223 20250516 150200 2466708574 902 900 902 897 15088
224 20250516 150100 2453133295 902 907 908 902 17124
225 20250516 150000 2437658652 907 908 908 906 2162
226 20250516 145900 2435696878 908 905 909 905 26226
227 20250516 145800 2411901648 902 902 902 902 432
228 20250516 145700 2411511984 902 906 906 902 1952
229 20250516 145600 2409749337 903 903 905 902 5203
230 20250516 145500 2405041580 902 903 903 902 4509
231 20250516 145400 2400971415 903 907 907 902 961
232 20250516 145300 2400102308 907 901 907 897 20056
233 20250516 145200 2381987432 901 899 901 899 364
234 20250516 145100 2381659532 901 900 901 894 382
235 20250516 145000 2381316220 893 901 902 892 1107
236 20250516 144900 2380324376 898 898 898 892 402
237 20250516 144800 2379963806 886 902 906 886 11934
238 20250516 144700 2369271438 903 904 909 903 9172
239 20250516 144600 2360946517 902 902 910 902 31058
240 20250516 144500 2332754747 901 896 904 896 21769
241 20250516 144400 2313177380 896 893 897 893 40622
242 20250516 144300 2276872754 894 895 895 894 2014
243 20250516 144200 2275071438 894 893 896 893 294
244 20250516 144100 2274808748 896 893 896 893 3008
245 20250516 144000 2272120122 893 894 894 889 511
246 20250516 143900 2271664804 895 891 895 891 9204
247 20250516 143800 2263463006 891 891 891 891 0
248 20250516 143700 2263463006 891 886 891 885 3951
249 20250516 143600 2259964882 886 890 891 886 1747
250 20250516 143500 2258411945 886 886 890 885 2149
251 20250516 143400 2256509330 891 888 891 888 602
252 20250516 143300 2255973813 885 889 889 885 266
253 20250516 143200 2255738243 890 890 890 890 209
254 20250516 143100 2255552233 889 890 890 889 351
255 20250516 143000 2255240094 889 900 900 889 1631
256 20250516 142900 2253782791 900 900 900 900 7912
257 20250516 142800 2246661991 900 898 900 895 15730
258 20250516 142700 2232513994 898 890 899 890 13450
259 20250516 142600 2220466658 890 890 892 890 1232
260 20250516 142500 2219369776 889 888 889 888 1421
261 20250516 142400 2218107814 887 887 887 887 2725
262 20250516 142300 2215690739 887 887 887 887 2000
263 20250516 142200 2213916739 887 886 887 881 12272
264 20250516 142100 2203081041 886 886 887 884 176
265 20250516 142000 2202925187 884 884 885 884 914
266 20250516 141900 2202116952 884 885 885 884 202
267 20250516 141800 2201938382 884 884 884 884 18
268 20250516 141700 2201922470 884 883 884 880 30559
269 20250516 141600 2174996940 883 884 884 883 379
270 20250516 141500 2174662170 884 886 886 884 2743
271 20250516 141400 2172235358 884 886 886 884 11848
272 20250516 141300 2161752560 887 887 889 887 341
273 20250516 141200 2161450083 887 885 887 885 150
274 20250516 141100 2161317133 885 887 887 885 657
275 20250516 141000 2160735686 888 887 889 887 3137
276 20250516 140900 2157947062 886 887 887 885 203
277 20250516 140800 2157767385 888 888 888 888 0
278 20250516 140700 2157767385 888 885 888 885 41
279 20250516 140600 2157731013 885 886 886 885 6141
280 20250516 140500 2152295851 886 887 889 886 26399
281 20250516 140400 2128853302 886 886 886 886 667
282 20250516 140300 2128262340 886 886 886 886 7
283 20250516 140200 2128256138 886 886 886 886 57
284 20250516 140100 2128205636 888 888 888 887 132
285 20250516 140000 2128088430 884 884 884 884 0
286 20250516 135900 2128088430 884 889 889 884 4255
287 20250516 135800 2124318797 889 889 889 889 1234
288 20250516 135700 2123221771 887 889 889 887 26
289 20250516 135600 2123198685 889 886 889 886 436
290 20250516 135500 2122811543 888 888 888 888 2150
291 20250516 135400 2120902343 886 884 887 884 5037
292 20250516 135300 2116436795 885 883 885 883 3564
293 20250516 135200 2113283515 886 883 886 883 12
294 20250516 135100 2113272898 886 883 886 883 254
295 20250516 135000 2113048205 886 883 886 883 255
296 20250516 134900 2112823028 883 883 886 883 156
297 20250516 134800 2112684830 886 886 886 886 50
298 20250516 134700 2112640530 886 883 886 883 158
299 20250516 134600 2112500572 880 886 886 880 715
300 20250516 134500 2111871366 885 886 886 881 17058
301 20250516 134400 2096796268 886 886 886 881 61
302 20250516 134300 2096742472 886 886 886 886 39
303 20250516 134200 2096707918 886 881 887 881 99
304 20250516 134100 2096620541 885 880 885 880 1031
305 20250516 134000 2095713243 880 882 882 878 41755
306 20250516 133900 2059005028 881 884 884 881 9253
307 20250516 133800 2050848799 884 886 886 884 207
308 20250516 133700 2050665711 886 886 886 886 0
309 20250516 133600 2050665711 886 886 886 886 10
310 20250516 133500 2050656851 887 887 887 887 1
311 20250516 133400 2050655964 882 886 888 882 1547
312 20250516 133300 2049286736 882 885 887 882 1484
313 20250516 133200 2047976368 888 888 888 888 70
314 20250516 133100 2047914208 887 887 887 887 1920
315 20250516 133000 2046211168 887 887 890 887 1247
316 20250516 132900 2045104817 887 886 887 886 828
317 20250516 132800 2044370418 886 887 887 886 2983
318 20250516 132700 2041724503 887 881 887 880 17592
319 20250516 132600 2026224780 882 883 883 882 2183
320 20250516 132500 2024299258 883 883 883 883 1282
321 20250516 132400 2023167252 883 882 883 882 1554
322 20250516 132300 2021795955 882 882 882 882 2735
323 20250516 132200 2019383685 883 882 883 882 629
324 20250516 132100 2018828789 883 885 885 883 8824
325 20250516 132000 2011030617 885 885 885 885 964
326 20250516 131900 2010177477 885 885 885 884 844
327 20250516 131800 2009430879 886 886 886 886 405
328 20250516 131700 2009072049 886 886 886 886 114
329 20250516 131600 2008971045 890 887 890 887 655
330 20250516 131500 2008388596 885 885 885 885 163
331 20250516 131400 2008244341 885 883 885 883 1239
332 20250516 131300 2007148046 885 885 885 885 0
333 20250516 131200 2007148046 885 885 885 885 60
334 20250516 131100 2007094946 885 885 885 885 0
335 20250516 131000 2007094946 885 885 885 885 101
336 20250516 130900 2007005561 885 885 885 883 12912
337 20250516 130800 1995596208 888 888 888 888 2880
338 20250516 130700 1993038768 889 885 889 885 60
339 20250516 130600 1992985648 885 885 885 885 119
340 20250516 130500 1992880333 885 885 885 885 1564
341 20250516 130400 1991496193 885 883 885 883 3930
342 20250516 130300 1988018548 883 884 884 883 31
343 20250516 130200 1987991172 884 884 884 884 1117
344 20250516 130100 1987003744 884 883 884 883 1283
345 20250516 130000 1985870731 883 883 883 883 10
346 20250516 125900 1985861901 880 884 884 880 16405
347 20250516 125800 1971412170 885 885 886 885 4571
348 20250516 125700 1967364660 885 885 885 885 2728
349 20250516 125600 1964950380 885 885 885 885 1
350 20250516 125500 1964949495 885 888 888 885 4167
351 20250516 125400 1961257860 888 892 892 888 466
352 20250516 125300 1960844032 892 891 892 891 41
353 20250516 125200 1960807461 888 887 888 886 20717
354 20250516 125100 1942411967 888 892 892 888 2573
355 20250516 125000 1940122308 892 893 893 892 101
356 20250516 124900 1940032215 891 894 894 891 13536
357 20250516 124800 1927957781 894 894 894 893 2635
358 20250516 124700 1925604710 892 895 895 892 809
359 20250516 124600 1924881567 894 885 894 885 4197
360 20250516 124500 1921146289 885 887 887 885 20746
361 20250516 124400 1902773069 887 887 887 887 1898
362 20250516 124300 1901089543 888 888 890 888 692
363 20250516 124200 1900475045 888 889 889 888 9955
364 20250516 124100 1891634499 889 888 890 888 885
365 20250516 124000 1890847404 888 884 888 884 2737
366 20250516 123900 1888422100 886 885 886 885 1434
367 20250516 123800 1887152546 884 881 884 880 1363
368 20250516 123700 1885951685 881 881 881 881 1088
369 20250516 123600 1884993157 881 885 885 880 5436
370 20250516 123500 1880197585 884 886 888 884 5379
371 20250516 123400 1875434849 886 888 889 886 3318
372 20250516 123300 1872490030 888 888 888 887 2026
373 20250516 123200 1870692290 889 887 889 887 1947
374 20250516 123100 1868961409 889 888 889 886 4558
375 20250516 123000 1864918682 883 886 886 882 6394
376 20250516 122900 1859271374 882 891 891 881 65169
377 20250516 122800 1801622593 891 890 891 888 5239
378 20250516 122700 1796962231 891 891 894 889 6196
379 20250516 122600 1791450779 891 890 893 890 3689
380 20250516 122500 1788166302 890 901 901 890 88157
381 20250516 122400 1709137662 901 907 907 901 4062
382 20250516 122300 1705469609 907 909 909 903 1356
383 20250516 122200 1704239776 904 901 907 900 52574
384 20250516 122100 1656675895 901 901 901 900 188
385 20250516 122000 1656506672 905 905 905 905 522
386 20250516 121900 1656034262 900 905 905 900 6342
387 20250516 121800 1650314980 905 907 908 900 20265
388 20250516 121700 1632049330 908 914 915 903 58577
389 20250516 121600 1578702886 911 912 914 911 18251
390 20250516 121500 1562032821 913 903 913 903 36931
391 20250516 121400 1528478524 903 905 906 902 12287
392 20250516 121300 1517370045 903 906 906 902 38011
393 20250516 121200 1483000075 906 905 907 904 4550
394 20250516 121100 1478882273 904 905 905 904 8672
395 20250516 121000 1471040601 904 901 905 901 5413
396 20250516 120900 1466145981 900 906 906 900 38897
397 20250516 120800 1430951124 907 913 914 907 17764
398 20250516 120700 1414790781 910 909 912 907 21967
399 20250516 120600 1394804489 908 912 912 906 33040
400 20250516 120500 1364765765 912 909 912 909 6219
401 20250516 120400 1359104414 911 900 913 900 57030
402 20250516 120300 1307223587 900 896 902 896 41539
403 20250516 120200 1269885184 896 895 896 895 1210
404 20250516 120100 1268801034 896 893 896 892 1543
405 20250516 120000 1267424233 892 896 897 892 14997
406 20250516 115900 1254005134 897 895 898 895 1666
407 20250516 115800 1252513632 896 894 897 894 18748
408 20250516 115700 1235705113 894 894 894 894 1
409 20250516 115600 1235704219 896 893 896 892 897
410 20250516 115500 1234902324 897 895 898 889 45951
411 20250516 115400 1193714859 895 888 895 888 17943
412 20250516 115300 1177704818 888 890 890 888 18
413 20250516 115200 1177688814 886 890 890 886 2194
414 20250516 115100 1175741446 890 890 893 890 20536
415 20250516 115000 1157464403 889 888 889 887 5688
416 20250516 114900 1152412917 888 887 888 887 1974
417 20250516 114800 1150660314 888 887 888 887 1229
418 20250516 114700 1149569259 886 888 888 886 2544
419 20250516 114600 1147310775 886 886 886 886 261
420 20250516 114500 1147079529 886 885 886 882 3866
421 20250516 114400 1143663541 885 886 888 885 3819
422 20250516 114300 1140283192 881 884 886 881 10284
423 20250516 114200 1131180563 884 885 885 880 1896
424 20250516 114100 1129510910 885 884 885 884 4980
425 20250516 114000 1125104257 885 885 885 885 500
426 20250516 113900 1124661757 885 885 885 885 3561
427 20250516 113800 1121510272 884 881 884 877 13104
428 20250516 113700 1109963117 881 877 881 877 508
429 20250516 113600 1109517565 880 879 880 879 33
430 20250516 113500 1109488529 878 874 878 874 655
431 20250516 113400 1108913551 874 876 876 874 1195
432 20250516 113300 1107868003 876 876 878 876 2100
433 20250516 113200 1106028397 876 876 876 876 927
434 20250516 113100 1105216345 876 876 876 876 74
435 20250516 113000 1105151521 874 874 874 874 1
436 20250516 112900 1105150647 874 874 874 874 309
437 20250516 112800 1104880581 875 873 875 872 58239
438 20250516 112700 1054094966 873 873 876 872 2151
439 20250516 112600 1052213702 875 875 875 874 1456
440 20250516 112500 1050940289 874 880 880 874 13159
441 20250516 112400 1039411099 880 883 883 880 8018
442 20250516 112300 1032338564 883 886 886 883 15044
443 20250516 112200 1019021727 886 886 890 886 66766
444 20250516 112100 959724120 885 891 891 885 8592
445 20250516 112000 952070325 893 890 893 890 8034
446 20250516 111900 944914507 889 886 889 885 10964
447 20250516 111800 935202894 886 890 890 886 3779
448 20250516 111700 931849387 889 880 891 880 35766
449 20250516 111600 900160640 880 880 880 880 14385
450 20250516 111500 887501840 875 880 880 875 1244
451 20250516 111400 886408977 880 880 881 879 1881
452 20250516 111300 884753607 880 874 880 874 14259
453 20250516 111200 872209444 873 876 879 873 3472
454 20250516 111100 869160348 876 873 876 873 1311
455 20250516 111000 868012416 875 875 875 875 778
456 20250516 110900 867331666 872 872 872 872 893
457 20250516 110800 866552970 872 872 872 872 973
458 20250516 110700 865704514 872 875 875 872 1346
459 20250516 110600 864528357 875 875 875 875 10
460 20250516 110500 864519607 875 874 875 874 1599
461 20250516 110400 863120723 873 871 873 869 5141
462 20250516 110300 858645111 869 867 869 867 7834
463 20250516 110200 851848478 865 864 865 864 2041
464 20250516 110100 850083783 863 863 863 863 936
465 20250516 110000 849276015 863 862 863 862 1279
466 20250516 105900 848173017 863 863 863 863 55
467 20250516 105800 848125552 863 863 864 863 299
468 20250516 105700 847867474 863 862 863 862 612
469 20250516 105600 847339350 859 859 859 859 0
470 20250516 105500 847339350 859 859 859 859 0
471 20250516 105400 847339350 859 859 859 859 300
472 20250516 105300 847081650 858 858 860 858 6183
473 20250516 105200 841766348 858 858 858 858 98
474 20250516 105100 841682264 858 858 858 858 32
475 20250516 105000 841654808 858 858 858 858 2
476 20250516 104900 841653092 856 857 857 856 5527
477 20250516 104800 836921899 857 856 857 856 4191
478 20250516 104700 833334322 855 856 857 855 4313
479 20250516 104600 829642484 857 859 861 857 23055
480 20250516 104500 809870334 859 859 859 859 153
481 20250516 104400 809738907 861 861 861 861 0
482 20250516 104300 809738907 861 861 861 861 200
483 20250516 104200 809566707 860 860 860 860 0
484 20250516 104100 809566707 860 860 860 860 507
485 20250516 104000 809130687 858 858 858 858 2024
486 20250516 103900 807394095 858 860 860 858 200
487 20250516 103800 807222295 862 861 863 857 26129
488 20250516 103700 784783878 861 861 861 861 0
489 20250516 103600 784783878 861 863 863 861 423
490 20250516 103500 784419365 863 863 863 863 2882
491 20250516 103400 781932199 863 863 863 861 1195
492 20250516 103300 780901280 861 860 861 860 258
493 20250516 103200 780679382 860 862 862 860 1848
494 20250516 103100 779090023 860 860 860 860 2012
495 20250516 103000 777359703 860 860 860 860 3004
496 20250516 102900 774776263 864 864 864 861 5346
497 20250516 102800 770157325 865 860 865 860 5641
498 20250516 102700 765303858 858 867 867 858 33997
499 20250516 102600 736051385 867 867 867 867 1
500 20250516 102500 736050518 867 863 867 862 9894
501 20250516 102400 727514011 866 866 868 866 503
502 20250516 102300 727078169 866 864 866 864 4356
503 20250516 102200 723307321 866 866 869 861 4978
504 20250516 102100 719003254 866 869 869 865 11503
505 20250516 102000 709016282 870 871 871 870 3543
506 20250516 101900 705932030 873 880 880 872 6669
507 20250516 101800 700096051 879 873 881 873 5944
508 20250516 101700 694871388 874 874 881 873 2289
509 20250516 101600 692868611 874 872 874 871 1333
510 20250516 101500 691704063 874 879 880 874 8843
511 20250516 101400 683934333 879 869 879 869 22707
512 20250516 101300 664117697 870 871 871 862 8122
513 20250516 101200 657086529 872 866 872 866 10007
514 20250516 101100 648370163 863 867 867 863 1101
515 20250516 101000 647419996 867 865 867 863 2287
516 20250516 100900 645438280 868 868 868 868 0
517 20250516 100800 645438280 868 867 868 866 2757
518 20250516 100700 643045478 868 871 871 868 16
519 20250516 100600 643031585 871 870 872 870 14427
520 20250516 100500 630466278 870 865 870 865 469
521 20250516 100400 630060510 863 868 869 863 5001
522 20250516 100300 625714648 862 862 869 862 6862
523 20250516 100200 619767117 862 862 862 862 426
524 20250516 100100 619399905 867 862 867 861 2564
525 20250516 100000 617185718 862 862 862 862 11336
526 20250516 095900 607414086 862 863 870 860 2694
527 20250516 095800 605084504 870 867 872 863 4258
528 20250516 095700 601386917 863 864 864 863 12
529 20250516 095600 601376560 863 862 863 862 107
530 20250516 095500 601284318 862 867 867 862 1016
531 20250516 095400 600403526 867 866 867 866 2462
532 20250516 095300 598270729 866 860 866 860 50421
533 20250516 095200 554902669 857 860 860 857 16022
534 20250516 095100 541138755 860 859 860 859 32138
535 20250516 095000 513508217 859 856 860 856 10080
536 20250516 094900 504844399 856 861 862 856 31180
537 20250516 094800 478020148 862 868 868 862 35791
538 20250516 094700 447019030 869 871 872 869 2651
539 20250516 094600 444709162 871 872 872 871 3499
540 20250516 094500 441658049 872 870 872 868 24794
541 20250516 094400 420066097 870 870 870 868 7709
542 20250516 094300 413360317 870 872 872 867 6222
543 20250516 094200 407954593 872 871 872 871 2369
544 20250516 094100 405888995 868 868 873 866 1651
545 20250516 094000 404458704 869 869 875 867 13571
546 20250516 093900 392646994 865 860 865 860 5261
547 20250516 093800 388111822 859 859 859 859 0
548 20250516 093700 388111822 859 859 859 859 1
549 20250516 093600 388110963 856 857 857 855 10248
550 20250516 093500 379338757 860 860 860 854 3790
551 20250516 093400 376079777 860 859 860 859 2263
552 20250516 093300 374135859 859 859 859 859 2000
553 20250516 093200 372417859 859 855 859 852 13671
554 20250516 093100 360747888 854 854 854 854 1728
555 20250516 093000 359272176 858 856 859 855 7658
556 20250516 092900 352710223 857 856 857 855 13366
557 20250516 092800 341279841 856 859 859 856 2335
558 20250516 092700 339280009 859 855 859 855 4608
559 20250516 092600 335326249 859 858 859 855 10199
560 20250516 092500 326571373 855 855 859 855 1350
561 20250516 092400 325416707 855 854 855 853 11495
562 20250516 092300 315590979 854 854 859 852 6629
563 20250516 092200 309914012 854 859 859 854 9933
564 20250516 092100 301423117 859 852 859 852 22624
565 20250516 092000 282038295 852 855 855 852 2004
566 20250516 091900 280324887 850 854 855 850 25116
567 20250516 091800 258911494 855 857 857 855 19015
568 20250516 091700 242637551 857 859 859 857 3835
569 20250516 091600 239347648 859 864 864 859 2979
570 20250516 091500 236786879 861 861 861 861 939
571 20250516 091400 235978400 861 861 861 858 8229
572 20250516 091300 228904051 860 863 864 860 7703
573 20250516 091200 222271960 863 859 863 859 7218
574 20250516 091100 216058717 860 856 860 855 5460
575 20250516 091000 211384221 856 857 857 855 5369
576 20250516 090900 206786718 857 857 857 855 6481
577 20250516 090800 201241785 856 859 860 856 2634
578 20250516 090700 198983893 857 860 860 857 576
579 20250516 090600 198489224 860 861 862 851 15732
580 20250516 090500 185052654 856 858 863 856 15238
581 20250516 090400 171993093 858 856 866 854 30404
582 20250516 090300 145869481 856 869 869 854 33906
583 20250516 090200 116684390 869 847 875 845 69934
584 20250516 090100 56652678 846 861 866 846 24811
585 20250516 090000 35488178 860 878 881 846 40993