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

586
021880/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184400,75966999412,458,458,458,458,267188
20250516,184300,75966999412,458,458,458,458,0
20250516,184200,75966999412,458,458,458,458,0
20250516,184100,75966999412,458,458,458,458,0
20250516,184000,75966999412,458,458,458,458,0
20250516,183900,75966999412,458,458,458,458,0
20250516,183800,75966999412,458,458,458,458,0
20250516,183700,75966999412,458,458,458,458,0
20250516,183600,75966999412,458,458,458,458,0
20250516,183500,75966999412,458,458,458,458,0
20250516,183400,75966999412,458,458,458,458,0
20250516,183300,75966999412,458,458,458,458,0
20250516,183200,75966999412,458,458,458,458,0
20250516,183100,75966999412,458,458,458,458,0
20250516,183000,75966999412,458,458,458,458,0
20250516,182900,75966999412,458,458,458,458,0
20250516,182800,75966999412,458,458,458,458,0
20250516,182700,75966999412,458,458,458,458,0
20250516,182600,75966999412,458,458,458,458,0
20250516,182500,75966999412,458,458,458,458,0
20250516,182400,75966999412,458,458,458,458,0
20250516,182300,75966999412,458,458,458,458,0
20250516,182200,75966999412,458,458,458,458,0
20250516,182100,75966999412,458,458,458,458,0
20250516,182000,75966999412,458,458,458,458,0
20250516,181900,75966999412,458,458,458,458,0
20250516,181800,75966999412,458,458,458,458,0
20250516,181700,75966999412,458,458,458,458,0
20250516,181600,75966999412,458,458,458,458,0
20250516,181500,75966999412,458,458,458,458,0
20250516,181400,75966999412,458,458,458,458,267188
20250516,181300,75966999412,458,458,458,458,0
20250516,181200,75966999412,458,458,458,458,0
20250516,181100,75966999412,458,458,458,458,0
20250516,181000,75966999412,458,458,458,458,0
20250516,180900,75966999412,458,458,458,458,0
20250516,180800,75966999412,458,458,458,458,0
20250516,180700,75966999412,458,458,458,458,0
20250516,180600,75966999412,458,458,458,458,0
20250516,180500,75966999412,458,458,458,458,0
20250516,180400,75966999412,458,458,458,458,0
20250516,180300,75966999412,458,458,458,458,0
20250516,180200,75966999412,458,458,458,458,0
20250516,180100,75966999412,458,458,458,458,0
20250516,180000,75966999412,458,458,458,458,0
20250516,175900,75966999412,458,458,458,458,0
20250516,175800,75966999412,458,458,458,458,0
20250516,175700,75966999412,458,458,458,458,0
20250516,175600,75966999412,458,458,458,458,0
20250516,175500,75966999412,458,458,458,458,0
20250516,175400,75966999412,458,458,458,458,0
20250516,175300,75966999412,458,458,458,458,0
20250516,175200,75966999412,458,458,458,458,0
20250516,175100,75966999412,458,458,458,458,0
20250516,175000,75966999412,458,458,458,458,0
20250516,174900,75966999412,458,458,458,458,0
20250516,174800,75966999412,458,458,458,458,0
20250516,174700,75966999412,458,458,458,458,0
20250516,174600,75966999412,458,458,458,458,0
20250516,174500,75966999412,458,458,458,458,0
20250516,174400,75966999412,458,458,458,458,267188
20250516,174300,75966999412,458,458,458,458,0
20250516,174200,75966999412,458,458,458,458,0
20250516,174100,75966999412,458,458,458,458,0
20250516,174000,75966999412,458,458,458,458,0
20250516,173900,75966999412,458,458,458,458,0
20250516,173800,75966999412,458,458,458,458,0
20250516,173700,75966999412,458,458,458,458,0
20250516,173600,75966999412,458,458,458,458,0
20250516,173500,75966999412,458,458,458,458,0
20250516,173400,75966999412,458,458,458,458,0
20250516,173300,75966999412,458,458,458,458,0
20250516,173200,75966999412,458,458,458,458,0
20250516,173100,75966999412,458,458,458,458,0
20250516,173000,75966999412,458,458,458,458,0
20250516,172900,75966999412,458,458,458,458,0
20250516,172800,75966999412,458,458,458,458,0
20250516,172700,75966999412,458,458,458,458,0
20250516,172600,75966999412,458,458,458,458,0
20250516,172500,75966999412,458,458,458,458,0
20250516,172400,75966999412,458,458,458,458,0
20250516,172300,75966999412,458,458,458,458,0
20250516,172200,75966999412,458,458,458,458,0
20250516,172100,75966999412,458,458,458,458,0
20250516,172000,75966999412,458,458,458,458,0
20250516,171900,75966999412,458,458,458,458,0
20250516,171800,75966999412,458,458,458,458,0
20250516,171700,75966999412,458,458,458,458,0
20250516,171600,75966999412,458,458,458,458,0
20250516,171500,75966999412,458,458,458,458,0
20250516,171400,75966999412,458,458,458,458,267188
20250516,171300,75966999412,458,458,458,458,0
20250516,171200,75966999412,458,458,458,458,0
20250516,171100,75966999412,458,458,458,458,0
20250516,171000,75966999412,458,458,458,458,0
20250516,170900,75966999412,458,458,458,458,0
20250516,170800,75966999412,458,458,458,458,0
20250516,170700,75966999412,458,458,458,458,0
20250516,170600,75966999412,458,458,458,458,0
20250516,170500,75966999412,458,458,458,458,0
20250516,170400,75966999412,458,458,458,458,0
20250516,170300,75966999412,458,458,458,458,0
20250516,170200,75966999412,458,458,458,458,0
20250516,170100,75966999412,458,458,458,458,0
20250516,170000,75966999412,458,458,458,458,0
20250516,165900,75966999412,458,458,458,458,0
20250516,165800,75966999412,458,458,458,458,0
20250516,165700,75966999412,458,458,458,458,0
20250516,165600,75966999412,458,458,458,458,0
20250516,165500,75966999412,458,458,458,458,0
20250516,165400,75966999412,458,458,458,458,0
20250516,165300,75966999412,458,458,458,458,0
20250516,165200,75966999412,458,458,458,458,0
20250516,165100,75966999412,458,458,458,458,0
20250516,165000,75966999412,458,458,458,458,0
20250516,164900,75966999412,458,458,458,458,0
20250516,164800,75966999412,458,458,458,458,0
20250516,164700,75966999412,458,458,458,458,0
20250516,164600,75966999412,458,458,458,458,0
20250516,164500,75966999412,458,458,458,458,0
20250516,164400,75966999412,458,458,458,458,267188
20250516,164300,75966999412,458,458,458,458,0
20250516,164200,75966999412,458,458,458,458,0
20250516,164100,75966999412,458,458,458,458,0
20250516,164000,75966999412,458,458,458,458,0
20250516,163900,75966999412,458,458,458,458,0
20250516,163800,75966999412,458,458,458,458,0
20250516,163700,75966999412,458,458,458,458,0
20250516,163600,75966999412,458,458,458,458,0
20250516,163500,75966999412,458,458,458,458,0
20250516,163400,75966999412,458,458,458,458,0
20250516,163300,75966999412,458,458,458,458,0
20250516,163200,75966999412,458,458,458,458,0
20250516,163100,75966999412,458,458,458,458,0
20250516,163000,75966999412,458,458,458,458,0
20250516,162900,75966999412,458,458,458,458,0
20250516,162800,75966999412,458,458,458,458,0
20250516,162700,75966999412,458,458,458,458,0
20250516,162600,75966999412,458,458,458,458,0
20250516,162500,75966999412,458,458,458,458,0
20250516,162400,75966999412,458,458,458,458,0
20250516,162300,75966999412,458,458,458,458,0
20250516,162200,75966999412,458,458,458,458,0
20250516,162100,75966999412,458,458,458,458,0
20250516,162000,75966999412,458,458,458,458,0
20250516,161900,75966999412,458,458,458,458,0
20250516,161800,75966999412,458,458,458,458,0
20250516,161700,75966999412,458,458,458,458,0
20250516,161600,75966999412,458,458,458,458,0
20250516,161500,75966999412,458,458,458,458,0
20250516,161400,75966999412,458,458,458,458,267188
20250516,161300,75966999412,458,458,458,458,0
20250516,161200,75966999412,458,458,458,458,0
20250516,161100,75966999412,458,458,458,458,0
20250516,161000,75966999412,458,458,458,458,0
20250516,160900,75966999412,458,458,458,458,0
20250516,160800,75966999412,458,458,458,458,0
20250516,160700,75966999412,458,458,458,458,0
20250516,160600,75966999412,458,458,458,458,0
20250516,160500,75966999412,458,458,458,458,0
20250516,160400,75966999412,458,458,458,458,0
20250516,160300,75966999412,458,458,458,458,0
20250516,160200,75966999412,458,458,458,458,0
20250516,160100,75966999412,458,458,458,458,0
20250516,160000,75966999412,458,458,458,458,0
20250516,155900,75966999412,458,458,458,458,0
20250516,155800,75966999412,458,458,458,458,0
20250516,155700,75966999412,458,458,458,458,0
20250516,155600,75966999412,458,458,458,458,0
20250516,155500,75966999412,458,458,458,458,0
20250516,155400,75966999412,458,458,458,458,0
20250516,155300,75966999412,458,458,458,458,0
20250516,155200,75966999412,458,458,458,458,0
20250516,155100,75966999412,458,458,458,458,0
20250516,155000,75966999412,458,458,458,458,0
20250516,154900,75966999412,458,458,458,458,0
20250516,154800,75966999412,458,458,458,458,0
20250516,154700,75966999412,458,458,458,458,0
20250516,154600,75966999412,458,458,458,458,0
20250516,154500,75966999412,458,458,458,458,0
20250516,154400,75966999412,458,458,458,458,267188
20250516,154300,75966999412,458,458,458,458,0
20250516,154200,75966999412,458,458,458,458,0
20250516,154100,75966999412,458,458,458,458,0
20250516,154000,75966999412,458,458,458,458,0
20250516,153900,75966999412,458,458,458,458,0
20250516,153800,75966999412,458,458,458,458,0
20250516,153700,75966999412,458,458,458,458,0
20250516,153600,75966999412,458,458,458,458,0
20250516,153500,75966999412,458,458,458,458,0
20250516,153400,75966999412,458,458,458,458,0
20250516,153300,75966999412,458,458,458,458,0
20250516,153200,75966999412,458,458,458,458,0
20250516,153100,75966999412,458,458,458,458,0
20250516,153000,75966999412,458,458,458,458,267188
20250516,152900,75844627308,458,458,458,458,0
20250516,152800,75844627308,458,458,458,458,0
20250516,152700,75844627308,458,458,458,458,0
20250516,152600,75844627308,458,458,458,458,0
20250516,152500,75844627308,458,458,458,458,0
20250516,152400,75844627308,458,458,458,458,0
20250516,152300,75844627308,458,458,458,458,0
20250516,152200,75844627308,458,458,458,458,0
20250516,152100,75844627308,458,458,458,458,0
20250516,152000,75844627308,458,458,458,458,0
20250516,151900,75844627308,458,456,459,454,251299
20250516,151800,75729660937,455,458,459,455,213705
20250516,151700,75632131910,458,458,461,456,227867
20250516,151600,75527813516,458,458,458,458,59686
20250516,151500,75500477328,459,459,459,459,0
20250516,151400,75500477328,459,460,462,459,149623
20250516,151300,75431716894,460,462,463,460,308472
20250516,151200,75289624934,462,465,466,461,156705
20250516,151100,75217027359,464,468,468,464,98378
20250516,151000,75171203681,468,470,471,467,35790
20250516,150900,75154434425,468,472,473,465,118764
20250516,150800,75098580814,471,466,476,465,195987
20250516,150700,75006377183,466,469,469,465,93965
20250516,150600,74962499311,469,470,471,469,39233
20250516,150500,74944097216,470,470,471,469,82856
20250516,150400,74905152765,470,469,470,468,54884
20250516,150300,74879418925,469,468,469,468,24966
20250516,150200,74867721293,468,466,470,466,79142
20250516,150100,74830720476,465,471,471,465,158300
20250516,150000,74756680042,471,469,473,468,140950
20250516,145900,74690589674,469,469,471,467,63714
20250516,145800,74660766863,469,472,472,466,88962
20250516,145700,74619114416,471,477,477,469,95887
20250516,145600,74573785260,476,480,480,473,124204
20250516,145500,74514660056,478,477,480,476,37816
20250516,145400,74496575391,477,476,480,472,91268
20250516,145300,74453065610,477,472,479,471,146617
20250516,145200,74383501637,472,472,473,471,16135
20250516,145100,74375885253,472,470,473,469,54766
20250516,145000,74350090320,469,473,473,469,44441
20250516,144900,74329182868,473,472,473,471,26502
20250516,144800,74316679477,472,471,473,470,29779
20250516,144700,74302643766,471,473,473,470,49334
20250516,144600,74279388350,473,474,475,471,104881
20250516,144500,74229758967,474,468,475,468,77842
20250516,144400,74192961227,470,471,471,467,39577
20250516,144300,74174429740,471,466,472,465,110410
20250516,144200,74122755706,466,468,469,465,130219
20250516,144100,74062004492,467,473,473,467,80026
20250516,144000,74024358320,473,471,473,470,72701
20250516,143900,73990112768,472,468,475,468,50797
20250516,143800,73966181270,469,468,470,467,93449
20250516,143700,73922424960,466,472,472,465,151090
20250516,143600,73851751063,473,471,475,470,103103
20250516,143500,73803036832,471,472,472,468,80252
20250516,143400,73765353350,472,471,473,467,350173
20250516,143300,73600797067,472,478,479,470,217068
20250516,143200,73498207566,478,475,480,474,49042
20250516,143100,73474827733,476,480,480,476,90547
20250516,143000,73431585141,480,482,483,474,145086
20250516,142900,73362265321,482,479,483,475,140435
20250516,142800,73295122851,478,487,487,478,175382
20250516,142700,73210430072,487,485,487,480,193294
20250516,142600,73116972313,483,490,492,483,218389
20250516,142500,73010428842,491,493,495,488,178333
20250516,142400,72922788311,494,504,506,484,386059
20250516,142300,72730706502,505,507,512,503,589896
20250516,142200,72430915268,506,506,508,502,249362
20250516,142100,72304833514,506,504,506,495,340308
20250516,142000,72133902252,504,489,509,489,518283
20250516,141900,71873535605,490,484,496,484,349882
20250516,141800,71702092235,483,482,489,482,151898
20250516,141700,71628356611,482,478,483,477,110130
20250516,141600,71575523186,479,476,479,473,110168
20250516,141500,71523088484,477,472,477,468,135021
20250516,141400,71459220791,471,469,471,465,128846
20250516,141300,71399033807,469,470,473,469,70424
20250516,141200,71365881439,471,471,472,469,44051
20250516,141100,71345140289,471,476,476,470,78648
20250516,141000,71308098621,475,472,476,470,139321
20250516,140900,71242260264,471,471,474,471,43793
20250516,140800,71221593340,471,470,472,467,87980
20250516,140700,71180214315,469,476,476,465,137667
20250516,140600,71115531214,475,468,476,467,92910
20250516,140500,71071689130,468,471,474,465,189542
20250516,140400,70982852259,471,471,476,470,108100
20250516,140300,70931857758,472,478,480,468,250309
20250516,140200,70813459605,479,479,481,476,76194
20250516,140100,70777009405,479,482,483,479,212048
20250516,140000,70674805702,482,485,485,482,37181
20250516,135900,70656829892,485,489,489,482,92965
20250516,135800,70611808167,489,489,490,485,97636
20250516,135700,70564146946,489,482,491,482,239749
20250516,135600,70447518244,482,475,485,473,237505
20250516,135500,70333414651,474,470,475,469,214127
20250516,135400,70232455844,469,475,477,469,213701
20250516,135300,70131337055,475,478,483,472,149633
20250516,135200,70059922428,478,479,482,470,341811
20250516,135100,69897697524,477,485,488,475,494192
20250516,135000,69659507646,485,492,494,482,351503
20250516,134900,69487958457,493,499,499,492,193146
20250516,134800,69392195924,498,501,501,497,144079
20250516,134700,69320468259,501,503,503,500,50356
20250516,134600,69295262533,503,502,503,500,22523
20250516,134500,69283978733,502,502,503,502,46248
20250516,134400,69260759261,502,501,502,501,17931
20250516,134300,69251772106,501,501,502,500,8236
20250516,134200,69247646209,501,502,502,500,40675
20250516,134100,69227295071,502,501,502,500,21973
20250516,134000,69216287778,501,502,502,501,18542
20250516,133900,69206996665,502,501,502,501,12461
20250516,133800,69200751557,502,503,504,501,47898
20250516,133700,69176703314,503,501,503,501,44152
20250516,133600,69154545632,501,502,503,501,19366
20250516,133500,69144831833,501,500,503,499,31607
20250516,133400,69129020248,500,501,501,499,57400
20250516,133300,69100309829,501,503,503,501,28382
20250516,133200,69086083278,501,505,506,501,63581
20250516,133100,69054131643,505,505,507,505,7278
20250516,133000,69050450597,506,507,508,506,149515
20250516,132900,68974678456,507,507,507,505,15994
20250516,132800,68966583720,507,505,507,505,46638
20250516,132700,68942998567,505,504,506,503,22485
20250516,132600,68931663059,504,505,505,504,80069
20250516,132500,68891258506,505,504,505,504,10241
20250516,132400,68886095072,504,504,505,503,13773
20250516,132300,68879155017,504,505,505,502,20945
20250516,132200,68868611850,503,504,506,503,59361
20250516,132100,68838663749,503,504,505,502,23294
20250516,132000,68826938864,505,506,507,504,32533
20250516,131900,68810493732,507,509,510,506,65233
20250516,131800,68777376502,510,509,512,508,126762
20250516,131700,68712683810,506,502,510,500,241731
20250516,131600,68590829327,503,504,505,502,26653
20250516,131500,68577410368,503,505,507,500,169853
20250516,131400,68492088951,505,508,509,505,30676
20250516,131300,68476553497,508,509,510,507,12785
20250516,131200,68470055820,505,510,511,505,71202
20250516,131100,68433999233,511,513,513,509,86776
20250516,131000,68389641041,514,508,514,507,175304
20250516,130900,68300020986,508,504,508,503,69365
20250516,130800,68264970701,504,504,504,502,30403
20250516,130700,68249693894,504,503,505,502,33969
20250516,130600,68232586162,504,505,505,502,36077
20250516,130500,68214466798,505,502,506,501,38831
20250516,130400,68194904537,503,506,507,501,62588
20250516,130300,68163337007,505,500,505,499,120711
20250516,130200,68102943727,500,503,503,499,275663
20250516,130100,67965021909,503,504,505,502,48389
20250516,130000,67940659262,504,507,507,503,107797
20250516,125900,67886275422,507,504,508,503,53516
20250516,125800,67859262356,504,509,510,504,153841
20250516,125700,67781482101,509,508,509,507,46286
20250516,125600,67757968499,508,510,510,507,98861
20250516,125500,67707702825,510,505,515,505,99146
20250516,125400,67657311646,505,510,510,504,145814
20250516,125300,67583504099,510,507,517,506,169050
20250516,125200,67497326101,507,513,513,502,413496
20250516,125100,67287401150,512,519,522,512,234064
20250516,125000,67166646405,520,521,521,517,92290
20250516,124900,67118682842,520,513,522,513,143468
20250516,124800,67044398427,513,511,514,511,54317
20250516,124700,67016566575,512,514,514,511,122336
20250516,124600,66953951914,514,517,518,513,87355
20250516,124500,66908983011,516,517,519,516,65547
20250516,124400,66875083691,518,518,521,516,96496
20250516,124300,66825077564,520,516,523,515,107237
20250516,124200,66769547864,516,523,525,516,121511
20250516,124100,66706273965,523,518,523,517,80987
20250516,124000,66664084027,518,519,519,516,82369
20250516,123900,66621445239,517,525,525,517,410329
20250516,123800,66407996247,525,529,532,521,305819
20250516,123700,66246989738,530,524,531,524,245600
20250516,123600,66117174739,527,526,528,523,112852
20250516,123500,66057816775,527,524,528,521,240129
20250516,123400,65932080436,523,530,532,523,341185
20250516,123300,65752008728,532,520,532,520,255209
20250516,123200,65618348383,520,520,522,520,369272
20250516,123100,65426285849,522,515,523,515,111759
20250516,123000,65368134723,515,516,517,514,89739
20250516,122900,65321846605,516,519,520,514,191166
20250516,122800,65223091289,520,522,523,515,226584
20250516,122700,65105591168,522,525,525,520,166140
20250516,122600,65018886092,525,527,528,524,163432
20250516,122500,64933088561,525,531,534,522,407682
20250516,122400,64717741953,532,529,535,528,273089
20250516,122300,64572638352,531,527,538,527,480591
20250516,122200,64316186241,527,527,532,522,451863
20250516,122100,64078431422,526,528,528,526,109347
20250516,122000,64020829358,528,531,531,524,266748
20250516,121900,63880214881,532,534,535,528,358142
20250516,121800,63690036685,532,526,535,518,520053
20250516,121700,63415812746,526,524,528,520,273280
20250516,121600,63272456649,526,528,532,522,770408
20250516,121500,62865960426,528,520,528,515,661845
20250516,121400,62521425772,519,511,520,508,549731
20250516,121300,62238418660,511,509,511,506,138914
20250516,121200,62167927958,510,512,512,509,76912
20250516,121100,62128694064,511,511,512,510,55771
20250516,121000,62100182996,511,510,511,508,14394
20250516,120900,62092853540,510,508,510,506,94083
20250516,120800,62045170300,508,511,511,507,72938
20250516,120700,62008072308,511,510,512,509,77580
20250516,120600,61968409873,510,508,511,508,90548
20250516,120500,61922267557,509,509,510,508,26933
20250516,120400,61908565127,509,511,512,508,16256
20250516,120300,61900266938,512,507,512,506,97143
20250516,120200,61850735159,507,509,510,506,32861
20250516,120100,61834045658,510,507,510,505,31621
20250516,120000,61818003568,508,508,509,507,56419
20250516,115900,61789326471,509,506,509,506,67464
20250516,115800,61755127959,506,507,507,500,166887
20250516,115700,61671050153,507,509,510,506,101589
20250516,115600,61619503355,509,511,512,508,76214
20250516,115500,61580695383,511,511,512,510,48471
20250516,115400,61555939646,512,510,513,510,37804
20250516,115300,61536611106,510,512,513,509,42214
20250516,115200,61515083326,512,513,513,511,21983
20250516,115100,61503834311,513,510,513,510,66486
20250516,115000,61469834742,510,513,514,509,53129
20250516,114900,61442633494,513,508,516,508,155206
20250516,114800,61363114095,508,507,509,506,83900
20250516,114700,61320571983,508,510,511,507,126331
20250516,114600,61256306249,509,508,510,507,36138
20250516,114500,61237936907,508,508,512,508,78887
20250516,114400,61197774704,509,512,512,507,95500
20250516,114300,61149127847,510,511,513,509,94621
20250516,114200,61100796049,511,512,514,507,323856
20250516,114100,60935459047,514,509,514,508,264734
20250516,114000,60800019566,508,506,511,504,137520
20250516,113900,60730270081,507,501,513,501,512717
20250516,113800,60469847284,501,498,502,497,132135
20250516,113700,60403786472,498,497,500,497,29312
20250516,113600,60389182120,498,500,501,497,44877
20250516,113500,60366793972,501,498,501,497,146028
20250516,113400,60293910795,498,495,501,494,122856
20250516,113300,60232863988,495,493,495,492,66342
20250516,113200,60200119951,493,492,493,486,446997
20250516,113100,59981411095,492,495,496,491,409250
20250516,113000,59779475195,495,498,502,495,227173
20250516,112900,59666675714,499,503,503,498,157971
20250516,112800,59587761183,503,507,507,502,87641
20250516,112700,59543461149,507,503,510,502,230390
20250516,112600,59426817970,502,500,502,498,72704
20250516,112500,59390471676,500,498,500,497,23112
20250516,112400,59378959782,498,501,503,498,119051
20250516,112300,59319509371,501,502,503,501,76351
20250516,112200,59281196914,502,501,503,501,21295
20250516,112100,59270512954,502,503,503,501,26901
20250516,112000,59257022153,503,504,504,501,53503
20250516,111900,59230169768,504,502,506,501,111700
20250516,111800,59173873960,502,503,505,502,80260
20250516,111700,59133474771,503,504,505,500,153788
20250516,111600,59056247452,504,502,505,498,193420
20250516,111500,58959159535,502,495,503,493,263916
20250516,111400,58827537938,495,502,502,492,412039
20250516,111300,58623769411,503,501,503,499,193019
20250516,111200,58526877855,500,498,503,495,246380
20250516,111100,58404234317,497,504,504,497,351433
20250516,111000,58228448726,504,504,505,503,49776
20250516,110900,58203358372,505,507,508,502,167962
20250516,110800,58118681253,507,508,508,505,109617
20250516,110700,58063284152,508,508,509,506,65543
20250516,110600,58030035204,508,511,511,507,94008
20250516,110500,57982177538,511,512,512,510,26074
20250516,110400,57968835897,510,511,518,509,165346
20250516,110300,57883913237,511,510,511,509,56147
20250516,110200,57855291791,510,512,512,506,114044
20250516,110100,57797280555,513,513,513,510,51006
20250516,110000,57771182726,513,506,514,506,215482
20250516,105900,57660976857,506,507,508,506,90913
20250516,105800,57614925466,505,506,513,504,187246
20250516,105700,57520097475,506,512,512,506,137854
20250516,105600,57449918934,513,509,514,509,133635
20250516,105500,57381550464,509,509,513,508,184403
20250516,105400,57287271005,509,509,512,507,324718
20250516,105300,57121831701,505,505,505,505,0
20250516,105200,57121831701,505,505,505,505,0
20250516,105100,57121831701,505,521,525,505,601422
20250516,105000,56813994357,521,521,524,519,98227
20250516,104900,56762866260,521,522,524,521,203121
20250516,104800,56656719211,524,514,524,513,231467
20250516,104700,56536579726,513,514,516,512,109892
20250516,104600,56480152541,513,517,517,513,63620
20250516,104500,56447449961,516,512,518,512,155164
20250516,104400,56367595080,512,515,516,511,88710
20250516,104300,56322051443,514,518,520,514,135616
20250516,104200,56251923003,518,519,522,516,162129
20250516,104100,56167914271,520,520,522,516,198679
20250516,104000,56065033905,520,521,522,512,300987
20250516,103900,55909048517,522,525,525,516,138055
20250516,103800,55837199563,524,521,527,521,64866
20250516,103700,55803181110,522,527,528,521,181383
20250516,103600,55707991682,527,524,527,519,175697
20250516,103500,55616294704,524,514,524,511,180154
20250516,103400,55522869531,514,514,521,506,460662
20250516,103300,55285484433,513,525,531,510,648139
20250516,103200,54949502812,524,532,532,524,181019
20250516,103100,54854056732,531,532,534,526,202481
20250516,103000,54747011041,532,530,534,527,160897
20250516,102900,54661779343,528,534,534,528,101053
20250516,102800,54608152038,534,531,535,531,128729
20250516,102700,54539460736,531,535,535,529,207534
20250516,102600,54429078537,535,528,537,528,103252
20250516,102500,54373899307,528,529,536,521,271723
20250516,102400,54230176061,529,528,530,525,159363
20250516,102300,54146230189,528,527,532,526,215980
20250516,102200,54032106959,529,535,538,526,351751
20250516,102100,53845313446,534,534,544,527,449020
20250516,102000,53605712307,534,546,546,533,455843
20250516,101900,53359814026,546,547,548,546,212191
20250516,101800,53243853745,547,548,548,545,90875
20250516,101700,53194199278,548,547,549,545,142304
20250516,101600,53116224294,547,552,552,546,285876
20250516,101500,52959580176,552,546,552,546,250217
20250516,101400,52822422708,548,540,550,539,365961
20250516,101300,52623023108,540,547,548,539,464661
20250516,101200,52370811681,547,550,553,546,496829
20250516,101100,52097524945,550,537,554,536,878564
20250516,101000,51615951850,537,536,546,534,424210
20250516,100900,51386620261,536,540,549,532,835870
20250516,100800,50932496835,541,534,546,532,854302
20250516,100700,50470237274,534,531,538,527,694491
20250516,100600,50099618147,531,526,534,521,351912
20250516,100500,49914734830,525,535,535,524,374949
20250516,100400,49715862773,535,527,535,522,549644
20250516,100300,49425764578,529,527,529,513,1094713
20250516,100200,48854021352,527,529,529,518,962655
20250516,100100,48350223192,529,546,548,522,1459027
20250516,100000,47569517586,545,548,550,542,387501
20250516,095900,47358137906,548,555,555,547,367200
20250516,095800,47155664386,555,547,556,542,510420
20250516,095700,46875996365,548,547,549,539,607576
20250516,095600,46545472095,547,557,557,541,947937
20250516,095500,46025935136,557,554,568,545,1421986
20250516,095400,45237340031,553,565,565,553,943278
20250516,095300,44711162700,565,563,570,562,233889
20250516,095200,44578958665,564,575,575,561,415633
20250516,095100,44343358638,574,574,577,572,197616
20250516,095000,44229954265,573,576,582,573,596806
20250516,094900,43885442701,576,569,580,569,700201
20250516,094800,43482260926,569,564,570,563,274100
20250516,094700,43326814907,564,558,568,557,338487
20250516,094600,43136665131,557,570,570,557,748345
20250516,094500,42714553263,569,573,573,568,344442
20250516,094400,42518183467,573,571,577,570,236425
20250516,094300,42382823129,573,573,574,570,220930
20250516,094200,42256715191,572,573,577,567,470404
20250516,094100,41988230580,573,565,578,565,582537
20250516,094000,41654086639,565,571,577,565,884580
20250516,093900,41148394228,572,574,595,571,1425421
20250516,093800,40321557462,573,560,575,553,1202896
20250516,093700,39640288955,561,577,587,559,1639863
20250516,093600,38700818640,577,585,591,575,975468
20250516,093500,38133531920,585,591,598,583,749987
20250516,093400,37690897488,591,595,600,586,1420545
20250516,093300,36848317559,595,598,610,590,1421104
20250516,093200,35995319108,605,595,610,594,2602339
20250516,093100,34425274932,594,597,606,584,2975572
20250516,093000,32655108567,597,591,600,580,2457136
20250516,092900,31206872977,591,569,594,558,3710063
20250516,092800,29059641126,569,549,573,548,2513845
20250516,092700,27643718432,548,550,555,545,1083881
20250516,092600,27046917765,551,548,556,544,1322716
20250516,092500,26320732207,550,539,557,536,1589806
20250516,092400,25449102000,539,550,550,521,2808090
20250516,092300,23946714583,550,548,556,540,2113942
20250516,092200,22786620656,548,568,577,546,3453559
20250516,092100,20840512837,567,561,577,548,7536418
20250516,092000,16608545447,534,534,534,534,0
20250516,091900,16608545447,534,516,534,515,677421
20250516,091800,16252635463,516,485,516,480,4833739
20250516,091700,13861977086,485,486,490,464,2650212
20250516,091600,12585819231,486,486,486,486,0
20250516,091500,12585819231,486,486,486,486,0
20250516,091400,12585819231,486,458,486,457,2518415
20250516,091300,11397447495,457,456,471,448,1744865
20250516,091200,10597542663,457,442,458,441,1697749
20250516,091100,9836408856,433,433,433,433,0
20250516,091000,9836408856,433,436,438,433,289079
20250516,090900,9711035555,438,444,446,435,773417
20250516,090800,9370933179,444,440,447,438,469606
20250516,090700,9162932078,439,446,449,434,1021042
20250516,090600,8712238896,446,446,450,434,1748656
20250516,090500,7938234545,447,474,476,443,1958756
20250516,090400,7046681844,476,489,505,465,2928771
20250516,090300,5629494669,490,486,497,480,2174884
20250516,090200,4568326653,486,486,488,476,966754
20250516,090100,4101669713,487,495,501,475,3466740
20250516,090000,2405038452,495,481,507,457,4901371
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184400 75966999412 458 458 458 458 267188
3 20250516 184300 75966999412 458 458 458 458 0
4 20250516 184200 75966999412 458 458 458 458 0
5 20250516 184100 75966999412 458 458 458 458 0
6 20250516 184000 75966999412 458 458 458 458 0
7 20250516 183900 75966999412 458 458 458 458 0
8 20250516 183800 75966999412 458 458 458 458 0
9 20250516 183700 75966999412 458 458 458 458 0
10 20250516 183600 75966999412 458 458 458 458 0
11 20250516 183500 75966999412 458 458 458 458 0
12 20250516 183400 75966999412 458 458 458 458 0
13 20250516 183300 75966999412 458 458 458 458 0
14 20250516 183200 75966999412 458 458 458 458 0
15 20250516 183100 75966999412 458 458 458 458 0
16 20250516 183000 75966999412 458 458 458 458 0
17 20250516 182900 75966999412 458 458 458 458 0
18 20250516 182800 75966999412 458 458 458 458 0
19 20250516 182700 75966999412 458 458 458 458 0
20 20250516 182600 75966999412 458 458 458 458 0
21 20250516 182500 75966999412 458 458 458 458 0
22 20250516 182400 75966999412 458 458 458 458 0
23 20250516 182300 75966999412 458 458 458 458 0
24 20250516 182200 75966999412 458 458 458 458 0
25 20250516 182100 75966999412 458 458 458 458 0
26 20250516 182000 75966999412 458 458 458 458 0
27 20250516 181900 75966999412 458 458 458 458 0
28 20250516 181800 75966999412 458 458 458 458 0
29 20250516 181700 75966999412 458 458 458 458 0
30 20250516 181600 75966999412 458 458 458 458 0
31 20250516 181500 75966999412 458 458 458 458 0
32 20250516 181400 75966999412 458 458 458 458 267188
33 20250516 181300 75966999412 458 458 458 458 0
34 20250516 181200 75966999412 458 458 458 458 0
35 20250516 181100 75966999412 458 458 458 458 0
36 20250516 181000 75966999412 458 458 458 458 0
37 20250516 180900 75966999412 458 458 458 458 0
38 20250516 180800 75966999412 458 458 458 458 0
39 20250516 180700 75966999412 458 458 458 458 0
40 20250516 180600 75966999412 458 458 458 458 0
41 20250516 180500 75966999412 458 458 458 458 0
42 20250516 180400 75966999412 458 458 458 458 0
43 20250516 180300 75966999412 458 458 458 458 0
44 20250516 180200 75966999412 458 458 458 458 0
45 20250516 180100 75966999412 458 458 458 458 0
46 20250516 180000 75966999412 458 458 458 458 0
47 20250516 175900 75966999412 458 458 458 458 0
48 20250516 175800 75966999412 458 458 458 458 0
49 20250516 175700 75966999412 458 458 458 458 0
50 20250516 175600 75966999412 458 458 458 458 0
51 20250516 175500 75966999412 458 458 458 458 0
52 20250516 175400 75966999412 458 458 458 458 0
53 20250516 175300 75966999412 458 458 458 458 0
54 20250516 175200 75966999412 458 458 458 458 0
55 20250516 175100 75966999412 458 458 458 458 0
56 20250516 175000 75966999412 458 458 458 458 0
57 20250516 174900 75966999412 458 458 458 458 0
58 20250516 174800 75966999412 458 458 458 458 0
59 20250516 174700 75966999412 458 458 458 458 0
60 20250516 174600 75966999412 458 458 458 458 0
61 20250516 174500 75966999412 458 458 458 458 0
62 20250516 174400 75966999412 458 458 458 458 267188
63 20250516 174300 75966999412 458 458 458 458 0
64 20250516 174200 75966999412 458 458 458 458 0
65 20250516 174100 75966999412 458 458 458 458 0
66 20250516 174000 75966999412 458 458 458 458 0
67 20250516 173900 75966999412 458 458 458 458 0
68 20250516 173800 75966999412 458 458 458 458 0
69 20250516 173700 75966999412 458 458 458 458 0
70 20250516 173600 75966999412 458 458 458 458 0
71 20250516 173500 75966999412 458 458 458 458 0
72 20250516 173400 75966999412 458 458 458 458 0
73 20250516 173300 75966999412 458 458 458 458 0
74 20250516 173200 75966999412 458 458 458 458 0
75 20250516 173100 75966999412 458 458 458 458 0
76 20250516 173000 75966999412 458 458 458 458 0
77 20250516 172900 75966999412 458 458 458 458 0
78 20250516 172800 75966999412 458 458 458 458 0
79 20250516 172700 75966999412 458 458 458 458 0
80 20250516 172600 75966999412 458 458 458 458 0
81 20250516 172500 75966999412 458 458 458 458 0
82 20250516 172400 75966999412 458 458 458 458 0
83 20250516 172300 75966999412 458 458 458 458 0
84 20250516 172200 75966999412 458 458 458 458 0
85 20250516 172100 75966999412 458 458 458 458 0
86 20250516 172000 75966999412 458 458 458 458 0
87 20250516 171900 75966999412 458 458 458 458 0
88 20250516 171800 75966999412 458 458 458 458 0
89 20250516 171700 75966999412 458 458 458 458 0
90 20250516 171600 75966999412 458 458 458 458 0
91 20250516 171500 75966999412 458 458 458 458 0
92 20250516 171400 75966999412 458 458 458 458 267188
93 20250516 171300 75966999412 458 458 458 458 0
94 20250516 171200 75966999412 458 458 458 458 0
95 20250516 171100 75966999412 458 458 458 458 0
96 20250516 171000 75966999412 458 458 458 458 0
97 20250516 170900 75966999412 458 458 458 458 0
98 20250516 170800 75966999412 458 458 458 458 0
99 20250516 170700 75966999412 458 458 458 458 0
100 20250516 170600 75966999412 458 458 458 458 0
101 20250516 170500 75966999412 458 458 458 458 0
102 20250516 170400 75966999412 458 458 458 458 0
103 20250516 170300 75966999412 458 458 458 458 0
104 20250516 170200 75966999412 458 458 458 458 0
105 20250516 170100 75966999412 458 458 458 458 0
106 20250516 170000 75966999412 458 458 458 458 0
107 20250516 165900 75966999412 458 458 458 458 0
108 20250516 165800 75966999412 458 458 458 458 0
109 20250516 165700 75966999412 458 458 458 458 0
110 20250516 165600 75966999412 458 458 458 458 0
111 20250516 165500 75966999412 458 458 458 458 0
112 20250516 165400 75966999412 458 458 458 458 0
113 20250516 165300 75966999412 458 458 458 458 0
114 20250516 165200 75966999412 458 458 458 458 0
115 20250516 165100 75966999412 458 458 458 458 0
116 20250516 165000 75966999412 458 458 458 458 0
117 20250516 164900 75966999412 458 458 458 458 0
118 20250516 164800 75966999412 458 458 458 458 0
119 20250516 164700 75966999412 458 458 458 458 0
120 20250516 164600 75966999412 458 458 458 458 0
121 20250516 164500 75966999412 458 458 458 458 0
122 20250516 164400 75966999412 458 458 458 458 267188
123 20250516 164300 75966999412 458 458 458 458 0
124 20250516 164200 75966999412 458 458 458 458 0
125 20250516 164100 75966999412 458 458 458 458 0
126 20250516 164000 75966999412 458 458 458 458 0
127 20250516 163900 75966999412 458 458 458 458 0
128 20250516 163800 75966999412 458 458 458 458 0
129 20250516 163700 75966999412 458 458 458 458 0
130 20250516 163600 75966999412 458 458 458 458 0
131 20250516 163500 75966999412 458 458 458 458 0
132 20250516 163400 75966999412 458 458 458 458 0
133 20250516 163300 75966999412 458 458 458 458 0
134 20250516 163200 75966999412 458 458 458 458 0
135 20250516 163100 75966999412 458 458 458 458 0
136 20250516 163000 75966999412 458 458 458 458 0
137 20250516 162900 75966999412 458 458 458 458 0
138 20250516 162800 75966999412 458 458 458 458 0
139 20250516 162700 75966999412 458 458 458 458 0
140 20250516 162600 75966999412 458 458 458 458 0
141 20250516 162500 75966999412 458 458 458 458 0
142 20250516 162400 75966999412 458 458 458 458 0
143 20250516 162300 75966999412 458 458 458 458 0
144 20250516 162200 75966999412 458 458 458 458 0
145 20250516 162100 75966999412 458 458 458 458 0
146 20250516 162000 75966999412 458 458 458 458 0
147 20250516 161900 75966999412 458 458 458 458 0
148 20250516 161800 75966999412 458 458 458 458 0
149 20250516 161700 75966999412 458 458 458 458 0
150 20250516 161600 75966999412 458 458 458 458 0
151 20250516 161500 75966999412 458 458 458 458 0
152 20250516 161400 75966999412 458 458 458 458 267188
153 20250516 161300 75966999412 458 458 458 458 0
154 20250516 161200 75966999412 458 458 458 458 0
155 20250516 161100 75966999412 458 458 458 458 0
156 20250516 161000 75966999412 458 458 458 458 0
157 20250516 160900 75966999412 458 458 458 458 0
158 20250516 160800 75966999412 458 458 458 458 0
159 20250516 160700 75966999412 458 458 458 458 0
160 20250516 160600 75966999412 458 458 458 458 0
161 20250516 160500 75966999412 458 458 458 458 0
162 20250516 160400 75966999412 458 458 458 458 0
163 20250516 160300 75966999412 458 458 458 458 0
164 20250516 160200 75966999412 458 458 458 458 0
165 20250516 160100 75966999412 458 458 458 458 0
166 20250516 160000 75966999412 458 458 458 458 0
167 20250516 155900 75966999412 458 458 458 458 0
168 20250516 155800 75966999412 458 458 458 458 0
169 20250516 155700 75966999412 458 458 458 458 0
170 20250516 155600 75966999412 458 458 458 458 0
171 20250516 155500 75966999412 458 458 458 458 0
172 20250516 155400 75966999412 458 458 458 458 0
173 20250516 155300 75966999412 458 458 458 458 0
174 20250516 155200 75966999412 458 458 458 458 0
175 20250516 155100 75966999412 458 458 458 458 0
176 20250516 155000 75966999412 458 458 458 458 0
177 20250516 154900 75966999412 458 458 458 458 0
178 20250516 154800 75966999412 458 458 458 458 0
179 20250516 154700 75966999412 458 458 458 458 0
180 20250516 154600 75966999412 458 458 458 458 0
181 20250516 154500 75966999412 458 458 458 458 0
182 20250516 154400 75966999412 458 458 458 458 267188
183 20250516 154300 75966999412 458 458 458 458 0
184 20250516 154200 75966999412 458 458 458 458 0
185 20250516 154100 75966999412 458 458 458 458 0
186 20250516 154000 75966999412 458 458 458 458 0
187 20250516 153900 75966999412 458 458 458 458 0
188 20250516 153800 75966999412 458 458 458 458 0
189 20250516 153700 75966999412 458 458 458 458 0
190 20250516 153600 75966999412 458 458 458 458 0
191 20250516 153500 75966999412 458 458 458 458 0
192 20250516 153400 75966999412 458 458 458 458 0
193 20250516 153300 75966999412 458 458 458 458 0
194 20250516 153200 75966999412 458 458 458 458 0
195 20250516 153100 75966999412 458 458 458 458 0
196 20250516 153000 75966999412 458 458 458 458 267188
197 20250516 152900 75844627308 458 458 458 458 0
198 20250516 152800 75844627308 458 458 458 458 0
199 20250516 152700 75844627308 458 458 458 458 0
200 20250516 152600 75844627308 458 458 458 458 0
201 20250516 152500 75844627308 458 458 458 458 0
202 20250516 152400 75844627308 458 458 458 458 0
203 20250516 152300 75844627308 458 458 458 458 0
204 20250516 152200 75844627308 458 458 458 458 0
205 20250516 152100 75844627308 458 458 458 458 0
206 20250516 152000 75844627308 458 458 458 458 0
207 20250516 151900 75844627308 458 456 459 454 251299
208 20250516 151800 75729660937 455 458 459 455 213705
209 20250516 151700 75632131910 458 458 461 456 227867
210 20250516 151600 75527813516 458 458 458 458 59686
211 20250516 151500 75500477328 459 459 459 459 0
212 20250516 151400 75500477328 459 460 462 459 149623
213 20250516 151300 75431716894 460 462 463 460 308472
214 20250516 151200 75289624934 462 465 466 461 156705
215 20250516 151100 75217027359 464 468 468 464 98378
216 20250516 151000 75171203681 468 470 471 467 35790
217 20250516 150900 75154434425 468 472 473 465 118764
218 20250516 150800 75098580814 471 466 476 465 195987
219 20250516 150700 75006377183 466 469 469 465 93965
220 20250516 150600 74962499311 469 470 471 469 39233
221 20250516 150500 74944097216 470 470 471 469 82856
222 20250516 150400 74905152765 470 469 470 468 54884
223 20250516 150300 74879418925 469 468 469 468 24966
224 20250516 150200 74867721293 468 466 470 466 79142
225 20250516 150100 74830720476 465 471 471 465 158300
226 20250516 150000 74756680042 471 469 473 468 140950
227 20250516 145900 74690589674 469 469 471 467 63714
228 20250516 145800 74660766863 469 472 472 466 88962
229 20250516 145700 74619114416 471 477 477 469 95887
230 20250516 145600 74573785260 476 480 480 473 124204
231 20250516 145500 74514660056 478 477 480 476 37816
232 20250516 145400 74496575391 477 476 480 472 91268
233 20250516 145300 74453065610 477 472 479 471 146617
234 20250516 145200 74383501637 472 472 473 471 16135
235 20250516 145100 74375885253 472 470 473 469 54766
236 20250516 145000 74350090320 469 473 473 469 44441
237 20250516 144900 74329182868 473 472 473 471 26502
238 20250516 144800 74316679477 472 471 473 470 29779
239 20250516 144700 74302643766 471 473 473 470 49334
240 20250516 144600 74279388350 473 474 475 471 104881
241 20250516 144500 74229758967 474 468 475 468 77842
242 20250516 144400 74192961227 470 471 471 467 39577
243 20250516 144300 74174429740 471 466 472 465 110410
244 20250516 144200 74122755706 466 468 469 465 130219
245 20250516 144100 74062004492 467 473 473 467 80026
246 20250516 144000 74024358320 473 471 473 470 72701
247 20250516 143900 73990112768 472 468 475 468 50797
248 20250516 143800 73966181270 469 468 470 467 93449
249 20250516 143700 73922424960 466 472 472 465 151090
250 20250516 143600 73851751063 473 471 475 470 103103
251 20250516 143500 73803036832 471 472 472 468 80252
252 20250516 143400 73765353350 472 471 473 467 350173
253 20250516 143300 73600797067 472 478 479 470 217068
254 20250516 143200 73498207566 478 475 480 474 49042
255 20250516 143100 73474827733 476 480 480 476 90547
256 20250516 143000 73431585141 480 482 483 474 145086
257 20250516 142900 73362265321 482 479 483 475 140435
258 20250516 142800 73295122851 478 487 487 478 175382
259 20250516 142700 73210430072 487 485 487 480 193294
260 20250516 142600 73116972313 483 490 492 483 218389
261 20250516 142500 73010428842 491 493 495 488 178333
262 20250516 142400 72922788311 494 504 506 484 386059
263 20250516 142300 72730706502 505 507 512 503 589896
264 20250516 142200 72430915268 506 506 508 502 249362
265 20250516 142100 72304833514 506 504 506 495 340308
266 20250516 142000 72133902252 504 489 509 489 518283
267 20250516 141900 71873535605 490 484 496 484 349882
268 20250516 141800 71702092235 483 482 489 482 151898
269 20250516 141700 71628356611 482 478 483 477 110130
270 20250516 141600 71575523186 479 476 479 473 110168
271 20250516 141500 71523088484 477 472 477 468 135021
272 20250516 141400 71459220791 471 469 471 465 128846
273 20250516 141300 71399033807 469 470 473 469 70424
274 20250516 141200 71365881439 471 471 472 469 44051
275 20250516 141100 71345140289 471 476 476 470 78648
276 20250516 141000 71308098621 475 472 476 470 139321
277 20250516 140900 71242260264 471 471 474 471 43793
278 20250516 140800 71221593340 471 470 472 467 87980
279 20250516 140700 71180214315 469 476 476 465 137667
280 20250516 140600 71115531214 475 468 476 467 92910
281 20250516 140500 71071689130 468 471 474 465 189542
282 20250516 140400 70982852259 471 471 476 470 108100
283 20250516 140300 70931857758 472 478 480 468 250309
284 20250516 140200 70813459605 479 479 481 476 76194
285 20250516 140100 70777009405 479 482 483 479 212048
286 20250516 140000 70674805702 482 485 485 482 37181
287 20250516 135900 70656829892 485 489 489 482 92965
288 20250516 135800 70611808167 489 489 490 485 97636
289 20250516 135700 70564146946 489 482 491 482 239749
290 20250516 135600 70447518244 482 475 485 473 237505
291 20250516 135500 70333414651 474 470 475 469 214127
292 20250516 135400 70232455844 469 475 477 469 213701
293 20250516 135300 70131337055 475 478 483 472 149633
294 20250516 135200 70059922428 478 479 482 470 341811
295 20250516 135100 69897697524 477 485 488 475 494192
296 20250516 135000 69659507646 485 492 494 482 351503
297 20250516 134900 69487958457 493 499 499 492 193146
298 20250516 134800 69392195924 498 501 501 497 144079
299 20250516 134700 69320468259 501 503 503 500 50356
300 20250516 134600 69295262533 503 502 503 500 22523
301 20250516 134500 69283978733 502 502 503 502 46248
302 20250516 134400 69260759261 502 501 502 501 17931
303 20250516 134300 69251772106 501 501 502 500 8236
304 20250516 134200 69247646209 501 502 502 500 40675
305 20250516 134100 69227295071 502 501 502 500 21973
306 20250516 134000 69216287778 501 502 502 501 18542
307 20250516 133900 69206996665 502 501 502 501 12461
308 20250516 133800 69200751557 502 503 504 501 47898
309 20250516 133700 69176703314 503 501 503 501 44152
310 20250516 133600 69154545632 501 502 503 501 19366
311 20250516 133500 69144831833 501 500 503 499 31607
312 20250516 133400 69129020248 500 501 501 499 57400
313 20250516 133300 69100309829 501 503 503 501 28382
314 20250516 133200 69086083278 501 505 506 501 63581
315 20250516 133100 69054131643 505 505 507 505 7278
316 20250516 133000 69050450597 506 507 508 506 149515
317 20250516 132900 68974678456 507 507 507 505 15994
318 20250516 132800 68966583720 507 505 507 505 46638
319 20250516 132700 68942998567 505 504 506 503 22485
320 20250516 132600 68931663059 504 505 505 504 80069
321 20250516 132500 68891258506 505 504 505 504 10241
322 20250516 132400 68886095072 504 504 505 503 13773
323 20250516 132300 68879155017 504 505 505 502 20945
324 20250516 132200 68868611850 503 504 506 503 59361
325 20250516 132100 68838663749 503 504 505 502 23294
326 20250516 132000 68826938864 505 506 507 504 32533
327 20250516 131900 68810493732 507 509 510 506 65233
328 20250516 131800 68777376502 510 509 512 508 126762
329 20250516 131700 68712683810 506 502 510 500 241731
330 20250516 131600 68590829327 503 504 505 502 26653
331 20250516 131500 68577410368 503 505 507 500 169853
332 20250516 131400 68492088951 505 508 509 505 30676
333 20250516 131300 68476553497 508 509 510 507 12785
334 20250516 131200 68470055820 505 510 511 505 71202
335 20250516 131100 68433999233 511 513 513 509 86776
336 20250516 131000 68389641041 514 508 514 507 175304
337 20250516 130900 68300020986 508 504 508 503 69365
338 20250516 130800 68264970701 504 504 504 502 30403
339 20250516 130700 68249693894 504 503 505 502 33969
340 20250516 130600 68232586162 504 505 505 502 36077
341 20250516 130500 68214466798 505 502 506 501 38831
342 20250516 130400 68194904537 503 506 507 501 62588
343 20250516 130300 68163337007 505 500 505 499 120711
344 20250516 130200 68102943727 500 503 503 499 275663
345 20250516 130100 67965021909 503 504 505 502 48389
346 20250516 130000 67940659262 504 507 507 503 107797
347 20250516 125900 67886275422 507 504 508 503 53516
348 20250516 125800 67859262356 504 509 510 504 153841
349 20250516 125700 67781482101 509 508 509 507 46286
350 20250516 125600 67757968499 508 510 510 507 98861
351 20250516 125500 67707702825 510 505 515 505 99146
352 20250516 125400 67657311646 505 510 510 504 145814
353 20250516 125300 67583504099 510 507 517 506 169050
354 20250516 125200 67497326101 507 513 513 502 413496
355 20250516 125100 67287401150 512 519 522 512 234064
356 20250516 125000 67166646405 520 521 521 517 92290
357 20250516 124900 67118682842 520 513 522 513 143468
358 20250516 124800 67044398427 513 511 514 511 54317
359 20250516 124700 67016566575 512 514 514 511 122336
360 20250516 124600 66953951914 514 517 518 513 87355
361 20250516 124500 66908983011 516 517 519 516 65547
362 20250516 124400 66875083691 518 518 521 516 96496
363 20250516 124300 66825077564 520 516 523 515 107237
364 20250516 124200 66769547864 516 523 525 516 121511
365 20250516 124100 66706273965 523 518 523 517 80987
366 20250516 124000 66664084027 518 519 519 516 82369
367 20250516 123900 66621445239 517 525 525 517 410329
368 20250516 123800 66407996247 525 529 532 521 305819
369 20250516 123700 66246989738 530 524 531 524 245600
370 20250516 123600 66117174739 527 526 528 523 112852
371 20250516 123500 66057816775 527 524 528 521 240129
372 20250516 123400 65932080436 523 530 532 523 341185
373 20250516 123300 65752008728 532 520 532 520 255209
374 20250516 123200 65618348383 520 520 522 520 369272
375 20250516 123100 65426285849 522 515 523 515 111759
376 20250516 123000 65368134723 515 516 517 514 89739
377 20250516 122900 65321846605 516 519 520 514 191166
378 20250516 122800 65223091289 520 522 523 515 226584
379 20250516 122700 65105591168 522 525 525 520 166140
380 20250516 122600 65018886092 525 527 528 524 163432
381 20250516 122500 64933088561 525 531 534 522 407682
382 20250516 122400 64717741953 532 529 535 528 273089
383 20250516 122300 64572638352 531 527 538 527 480591
384 20250516 122200 64316186241 527 527 532 522 451863
385 20250516 122100 64078431422 526 528 528 526 109347
386 20250516 122000 64020829358 528 531 531 524 266748
387 20250516 121900 63880214881 532 534 535 528 358142
388 20250516 121800 63690036685 532 526 535 518 520053
389 20250516 121700 63415812746 526 524 528 520 273280
390 20250516 121600 63272456649 526 528 532 522 770408
391 20250516 121500 62865960426 528 520 528 515 661845
392 20250516 121400 62521425772 519 511 520 508 549731
393 20250516 121300 62238418660 511 509 511 506 138914
394 20250516 121200 62167927958 510 512 512 509 76912
395 20250516 121100 62128694064 511 511 512 510 55771
396 20250516 121000 62100182996 511 510 511 508 14394
397 20250516 120900 62092853540 510 508 510 506 94083
398 20250516 120800 62045170300 508 511 511 507 72938
399 20250516 120700 62008072308 511 510 512 509 77580
400 20250516 120600 61968409873 510 508 511 508 90548
401 20250516 120500 61922267557 509 509 510 508 26933
402 20250516 120400 61908565127 509 511 512 508 16256
403 20250516 120300 61900266938 512 507 512 506 97143
404 20250516 120200 61850735159 507 509 510 506 32861
405 20250516 120100 61834045658 510 507 510 505 31621
406 20250516 120000 61818003568 508 508 509 507 56419
407 20250516 115900 61789326471 509 506 509 506 67464
408 20250516 115800 61755127959 506 507 507 500 166887
409 20250516 115700 61671050153 507 509 510 506 101589
410 20250516 115600 61619503355 509 511 512 508 76214
411 20250516 115500 61580695383 511 511 512 510 48471
412 20250516 115400 61555939646 512 510 513 510 37804
413 20250516 115300 61536611106 510 512 513 509 42214
414 20250516 115200 61515083326 512 513 513 511 21983
415 20250516 115100 61503834311 513 510 513 510 66486
416 20250516 115000 61469834742 510 513 514 509 53129
417 20250516 114900 61442633494 513 508 516 508 155206
418 20250516 114800 61363114095 508 507 509 506 83900
419 20250516 114700 61320571983 508 510 511 507 126331
420 20250516 114600 61256306249 509 508 510 507 36138
421 20250516 114500 61237936907 508 508 512 508 78887
422 20250516 114400 61197774704 509 512 512 507 95500
423 20250516 114300 61149127847 510 511 513 509 94621
424 20250516 114200 61100796049 511 512 514 507 323856
425 20250516 114100 60935459047 514 509 514 508 264734
426 20250516 114000 60800019566 508 506 511 504 137520
427 20250516 113900 60730270081 507 501 513 501 512717
428 20250516 113800 60469847284 501 498 502 497 132135
429 20250516 113700 60403786472 498 497 500 497 29312
430 20250516 113600 60389182120 498 500 501 497 44877
431 20250516 113500 60366793972 501 498 501 497 146028
432 20250516 113400 60293910795 498 495 501 494 122856
433 20250516 113300 60232863988 495 493 495 492 66342
434 20250516 113200 60200119951 493 492 493 486 446997
435 20250516 113100 59981411095 492 495 496 491 409250
436 20250516 113000 59779475195 495 498 502 495 227173
437 20250516 112900 59666675714 499 503 503 498 157971
438 20250516 112800 59587761183 503 507 507 502 87641
439 20250516 112700 59543461149 507 503 510 502 230390
440 20250516 112600 59426817970 502 500 502 498 72704
441 20250516 112500 59390471676 500 498 500 497 23112
442 20250516 112400 59378959782 498 501 503 498 119051
443 20250516 112300 59319509371 501 502 503 501 76351
444 20250516 112200 59281196914 502 501 503 501 21295
445 20250516 112100 59270512954 502 503 503 501 26901
446 20250516 112000 59257022153 503 504 504 501 53503
447 20250516 111900 59230169768 504 502 506 501 111700
448 20250516 111800 59173873960 502 503 505 502 80260
449 20250516 111700 59133474771 503 504 505 500 153788
450 20250516 111600 59056247452 504 502 505 498 193420
451 20250516 111500 58959159535 502 495 503 493 263916
452 20250516 111400 58827537938 495 502 502 492 412039
453 20250516 111300 58623769411 503 501 503 499 193019
454 20250516 111200 58526877855 500 498 503 495 246380
455 20250516 111100 58404234317 497 504 504 497 351433
456 20250516 111000 58228448726 504 504 505 503 49776
457 20250516 110900 58203358372 505 507 508 502 167962
458 20250516 110800 58118681253 507 508 508 505 109617
459 20250516 110700 58063284152 508 508 509 506 65543
460 20250516 110600 58030035204 508 511 511 507 94008
461 20250516 110500 57982177538 511 512 512 510 26074
462 20250516 110400 57968835897 510 511 518 509 165346
463 20250516 110300 57883913237 511 510 511 509 56147
464 20250516 110200 57855291791 510 512 512 506 114044
465 20250516 110100 57797280555 513 513 513 510 51006
466 20250516 110000 57771182726 513 506 514 506 215482
467 20250516 105900 57660976857 506 507 508 506 90913
468 20250516 105800 57614925466 505 506 513 504 187246
469 20250516 105700 57520097475 506 512 512 506 137854
470 20250516 105600 57449918934 513 509 514 509 133635
471 20250516 105500 57381550464 509 509 513 508 184403
472 20250516 105400 57287271005 509 509 512 507 324718
473 20250516 105300 57121831701 505 505 505 505 0
474 20250516 105200 57121831701 505 505 505 505 0
475 20250516 105100 57121831701 505 521 525 505 601422
476 20250516 105000 56813994357 521 521 524 519 98227
477 20250516 104900 56762866260 521 522 524 521 203121
478 20250516 104800 56656719211 524 514 524 513 231467
479 20250516 104700 56536579726 513 514 516 512 109892
480 20250516 104600 56480152541 513 517 517 513 63620
481 20250516 104500 56447449961 516 512 518 512 155164
482 20250516 104400 56367595080 512 515 516 511 88710
483 20250516 104300 56322051443 514 518 520 514 135616
484 20250516 104200 56251923003 518 519 522 516 162129
485 20250516 104100 56167914271 520 520 522 516 198679
486 20250516 104000 56065033905 520 521 522 512 300987
487 20250516 103900 55909048517 522 525 525 516 138055
488 20250516 103800 55837199563 524 521 527 521 64866
489 20250516 103700 55803181110 522 527 528 521 181383
490 20250516 103600 55707991682 527 524 527 519 175697
491 20250516 103500 55616294704 524 514 524 511 180154
492 20250516 103400 55522869531 514 514 521 506 460662
493 20250516 103300 55285484433 513 525 531 510 648139
494 20250516 103200 54949502812 524 532 532 524 181019
495 20250516 103100 54854056732 531 532 534 526 202481
496 20250516 103000 54747011041 532 530 534 527 160897
497 20250516 102900 54661779343 528 534 534 528 101053
498 20250516 102800 54608152038 534 531 535 531 128729
499 20250516 102700 54539460736 531 535 535 529 207534
500 20250516 102600 54429078537 535 528 537 528 103252
501 20250516 102500 54373899307 528 529 536 521 271723
502 20250516 102400 54230176061 529 528 530 525 159363
503 20250516 102300 54146230189 528 527 532 526 215980
504 20250516 102200 54032106959 529 535 538 526 351751
505 20250516 102100 53845313446 534 534 544 527 449020
506 20250516 102000 53605712307 534 546 546 533 455843
507 20250516 101900 53359814026 546 547 548 546 212191
508 20250516 101800 53243853745 547 548 548 545 90875
509 20250516 101700 53194199278 548 547 549 545 142304
510 20250516 101600 53116224294 547 552 552 546 285876
511 20250516 101500 52959580176 552 546 552 546 250217
512 20250516 101400 52822422708 548 540 550 539 365961
513 20250516 101300 52623023108 540 547 548 539 464661
514 20250516 101200 52370811681 547 550 553 546 496829
515 20250516 101100 52097524945 550 537 554 536 878564
516 20250516 101000 51615951850 537 536 546 534 424210
517 20250516 100900 51386620261 536 540 549 532 835870
518 20250516 100800 50932496835 541 534 546 532 854302
519 20250516 100700 50470237274 534 531 538 527 694491
520 20250516 100600 50099618147 531 526 534 521 351912
521 20250516 100500 49914734830 525 535 535 524 374949
522 20250516 100400 49715862773 535 527 535 522 549644
523 20250516 100300 49425764578 529 527 529 513 1094713
524 20250516 100200 48854021352 527 529 529 518 962655
525 20250516 100100 48350223192 529 546 548 522 1459027
526 20250516 100000 47569517586 545 548 550 542 387501
527 20250516 095900 47358137906 548 555 555 547 367200
528 20250516 095800 47155664386 555 547 556 542 510420
529 20250516 095700 46875996365 548 547 549 539 607576
530 20250516 095600 46545472095 547 557 557 541 947937
531 20250516 095500 46025935136 557 554 568 545 1421986
532 20250516 095400 45237340031 553 565 565 553 943278
533 20250516 095300 44711162700 565 563 570 562 233889
534 20250516 095200 44578958665 564 575 575 561 415633
535 20250516 095100 44343358638 574 574 577 572 197616
536 20250516 095000 44229954265 573 576 582 573 596806
537 20250516 094900 43885442701 576 569 580 569 700201
538 20250516 094800 43482260926 569 564 570 563 274100
539 20250516 094700 43326814907 564 558 568 557 338487
540 20250516 094600 43136665131 557 570 570 557 748345
541 20250516 094500 42714553263 569 573 573 568 344442
542 20250516 094400 42518183467 573 571 577 570 236425
543 20250516 094300 42382823129 573 573 574 570 220930
544 20250516 094200 42256715191 572 573 577 567 470404
545 20250516 094100 41988230580 573 565 578 565 582537
546 20250516 094000 41654086639 565 571 577 565 884580
547 20250516 093900 41148394228 572 574 595 571 1425421
548 20250516 093800 40321557462 573 560 575 553 1202896
549 20250516 093700 39640288955 561 577 587 559 1639863
550 20250516 093600 38700818640 577 585 591 575 975468
551 20250516 093500 38133531920 585 591 598 583 749987
552 20250516 093400 37690897488 591 595 600 586 1420545
553 20250516 093300 36848317559 595 598 610 590 1421104
554 20250516 093200 35995319108 605 595 610 594 2602339
555 20250516 093100 34425274932 594 597 606 584 2975572
556 20250516 093000 32655108567 597 591 600 580 2457136
557 20250516 092900 31206872977 591 569 594 558 3710063
558 20250516 092800 29059641126 569 549 573 548 2513845
559 20250516 092700 27643718432 548 550 555 545 1083881
560 20250516 092600 27046917765 551 548 556 544 1322716
561 20250516 092500 26320732207 550 539 557 536 1589806
562 20250516 092400 25449102000 539 550 550 521 2808090
563 20250516 092300 23946714583 550 548 556 540 2113942
564 20250516 092200 22786620656 548 568 577 546 3453559
565 20250516 092100 20840512837 567 561 577 548 7536418
566 20250516 092000 16608545447 534 534 534 534 0
567 20250516 091900 16608545447 534 516 534 515 677421
568 20250516 091800 16252635463 516 485 516 480 4833739
569 20250516 091700 13861977086 485 486 490 464 2650212
570 20250516 091600 12585819231 486 486 486 486 0
571 20250516 091500 12585819231 486 486 486 486 0
572 20250516 091400 12585819231 486 458 486 457 2518415
573 20250516 091300 11397447495 457 456 471 448 1744865
574 20250516 091200 10597542663 457 442 458 441 1697749
575 20250516 091100 9836408856 433 433 433 433 0
576 20250516 091000 9836408856 433 436 438 433 289079
577 20250516 090900 9711035555 438 444 446 435 773417
578 20250516 090800 9370933179 444 440 447 438 469606
579 20250516 090700 9162932078 439 446 449 434 1021042
580 20250516 090600 8712238896 446 446 450 434 1748656
581 20250516 090500 7938234545 447 474 476 443 1958756
582 20250516 090400 7046681844 476 489 505 465 2928771
583 20250516 090300 5629494669 490 486 497 480 2174884
584 20250516 090200 4568326653 486 486 488 476 966754
585 20250516 090100 4101669713 487 495 501 475 3466740
586 20250516 090000 2405038452 495 481 507 457 4901371