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
022220/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184400,42934101,915,915,915,915,704
20250516,184300,42934101,915,915,915,915,0
20250516,184200,42934101,915,915,915,915,0
20250516,184100,42934101,915,915,915,915,0
20250516,184000,42934101,915,915,915,915,0
20250516,183900,42934101,915,915,915,915,0
20250516,183800,42934101,915,915,915,915,0
20250516,183700,42934101,915,915,915,915,0
20250516,183600,42934101,915,915,915,915,0
20250516,183500,42934101,915,915,915,915,0
20250516,183400,42934101,915,915,915,915,0
20250516,183300,42934101,915,915,915,915,0
20250516,183200,42934101,915,915,915,915,0
20250516,183100,42934101,915,915,915,915,0
20250516,183000,42934101,915,915,915,915,0
20250516,182900,42934101,915,915,915,915,0
20250516,182800,42934101,915,915,915,915,0
20250516,182700,42934101,915,915,915,915,0
20250516,182600,42934101,915,915,915,915,0
20250516,182500,42934101,915,915,915,915,0
20250516,182400,42934101,915,915,915,915,0
20250516,182300,42934101,915,915,915,915,0
20250516,182200,42934101,915,915,915,915,0
20250516,182100,42934101,915,915,915,915,0
20250516,182000,42934101,915,915,915,915,0
20250516,181900,42934101,915,915,915,915,0
20250516,181800,42934101,915,915,915,915,0
20250516,181700,42934101,915,915,915,915,0
20250516,181600,42934101,915,915,915,915,0
20250516,181500,42934101,915,915,915,915,0
20250516,181400,42934101,915,915,915,915,704
20250516,181300,42934101,915,915,915,915,0
20250516,181200,42934101,915,915,915,915,0
20250516,181100,42934101,915,915,915,915,0
20250516,181000,42934101,915,915,915,915,0
20250516,180900,42934101,915,915,915,915,0
20250516,180800,42934101,915,915,915,915,0
20250516,180700,42934101,915,915,915,915,0
20250516,180600,42934101,915,915,915,915,0
20250516,180500,42934101,915,915,915,915,0
20250516,180400,42934101,915,915,915,915,0
20250516,180300,42934101,915,915,915,915,0
20250516,180200,42934101,915,915,915,915,0
20250516,180100,42934101,915,915,915,915,0
20250516,180000,42934101,915,915,915,915,0
20250516,175900,42934101,915,915,915,915,0
20250516,175800,42934101,915,915,915,915,0
20250516,175700,42934101,915,915,915,915,0
20250516,175600,42934101,915,915,915,915,0
20250516,175500,42934101,915,915,915,915,0
20250516,175400,42934101,915,915,915,915,0
20250516,175300,42934101,915,915,915,915,0
20250516,175200,42934101,915,915,915,915,0
20250516,175100,42934101,915,915,915,915,0
20250516,175000,42934101,915,915,915,915,0
20250516,174900,42934101,915,915,915,915,0
20250516,174800,42934101,915,915,915,915,0
20250516,174700,42934101,915,915,915,915,0
20250516,174600,42934101,915,915,915,915,0
20250516,174500,42934101,915,915,915,915,0
20250516,174400,42934101,915,915,915,915,704
20250516,174300,42934101,915,915,915,915,0
20250516,174200,42934101,915,915,915,915,0
20250516,174100,42934101,915,915,915,915,0
20250516,174000,42934101,915,915,915,915,0
20250516,173900,42934101,915,915,915,915,0
20250516,173800,42934101,915,915,915,915,0
20250516,173700,42934101,915,915,915,915,0
20250516,173600,42934101,915,915,915,915,0
20250516,173500,42934101,915,915,915,915,0
20250516,173400,42934101,915,915,915,915,0
20250516,173300,42934101,915,915,915,915,0
20250516,173200,42934101,915,915,915,915,0
20250516,173100,42934101,915,915,915,915,0
20250516,173000,42934101,915,915,915,915,0
20250516,172900,42934101,915,915,915,915,0
20250516,172800,42934101,915,915,915,915,0
20250516,172700,42934101,915,915,915,915,0
20250516,172600,42934101,915,915,915,915,0
20250516,172500,42934101,915,915,915,915,0
20250516,172400,42934101,915,915,915,915,0
20250516,172300,42934101,915,915,915,915,0
20250516,172200,42934101,915,915,915,915,0
20250516,172100,42934101,915,915,915,915,0
20250516,172000,42934101,915,915,915,915,0
20250516,171900,42934101,915,915,915,915,0
20250516,171800,42934101,915,915,915,915,0
20250516,171700,42934101,915,915,915,915,0
20250516,171600,42934101,915,915,915,915,0
20250516,171500,42934101,915,915,915,915,0
20250516,171400,42934101,915,915,915,915,704
20250516,171300,42934101,915,915,915,915,0
20250516,171200,42934101,915,915,915,915,0
20250516,171100,42934101,915,915,915,915,0
20250516,171000,42934101,915,915,915,915,0
20250516,170900,42934101,915,915,915,915,0
20250516,170800,42934101,915,915,915,915,0
20250516,170700,42934101,915,915,915,915,0
20250516,170600,42934101,915,915,915,915,0
20250516,170500,42934101,915,915,915,915,0
20250516,170400,42934101,915,915,915,915,0
20250516,170300,42934101,915,915,915,915,0
20250516,170200,42934101,915,915,915,915,0
20250516,170100,42934101,915,915,915,915,0
20250516,170000,42934101,915,915,915,915,0
20250516,165900,42934101,915,915,915,915,0
20250516,165800,42934101,915,915,915,915,0
20250516,165700,42934101,915,915,915,915,0
20250516,165600,42934101,915,915,915,915,0
20250516,165500,42934101,915,915,915,915,0
20250516,165400,42934101,915,915,915,915,0
20250516,165300,42934101,915,915,915,915,0
20250516,165200,42934101,915,915,915,915,0
20250516,165100,42934101,915,915,915,915,0
20250516,165000,42934101,915,915,915,915,0
20250516,164900,42934101,915,915,915,915,0
20250516,164800,42934101,915,915,915,915,0
20250516,164700,42934101,915,915,915,915,0
20250516,164600,42934101,915,915,915,915,0
20250516,164500,42934101,915,915,915,915,0
20250516,164400,42934101,915,915,915,915,704
20250516,164300,42934101,915,915,915,915,0
20250516,164200,42934101,915,915,915,915,0
20250516,164100,42934101,915,915,915,915,0
20250516,164000,42934101,915,915,915,915,0
20250516,163900,42934101,915,915,915,915,0
20250516,163800,42934101,915,915,915,915,0
20250516,163700,42934101,915,915,915,915,0
20250516,163600,42934101,915,915,915,915,0
20250516,163500,42934101,915,915,915,915,0
20250516,163400,42934101,915,915,915,915,0
20250516,163300,42934101,915,915,915,915,0
20250516,163200,42934101,915,915,915,915,0
20250516,163100,42934101,915,915,915,915,0
20250516,163000,42934101,915,915,915,915,0
20250516,162900,42934101,915,915,915,915,0
20250516,162800,42934101,915,915,915,915,0
20250516,162700,42934101,915,915,915,915,0
20250516,162600,42934101,915,915,915,915,0
20250516,162500,42934101,915,915,915,915,0
20250516,162400,42934101,915,915,915,915,0
20250516,162300,42934101,915,915,915,915,0
20250516,162200,42934101,915,915,915,915,0
20250516,162100,42934101,915,915,915,915,0
20250516,162000,42934101,915,915,915,915,0
20250516,161900,42934101,915,915,915,915,0
20250516,161800,42934101,915,915,915,915,0
20250516,161700,42934101,915,915,915,915,0
20250516,161600,42934101,915,915,915,915,0
20250516,161500,42934101,915,915,915,915,0
20250516,161400,42934101,915,915,915,915,704
20250516,161300,42934101,915,915,915,915,0
20250516,161200,42934101,915,915,915,915,0
20250516,161100,42934101,915,915,915,915,0
20250516,161000,42934101,915,915,915,915,0
20250516,160900,42934101,915,915,915,915,0
20250516,160800,42934101,915,915,915,915,0
20250516,160700,42934101,915,915,915,915,0
20250516,160600,42934101,915,915,915,915,0
20250516,160500,42934101,915,915,915,915,0
20250516,160400,42934101,915,915,915,915,0
20250516,160300,42934101,915,915,915,915,0
20250516,160200,42934101,915,915,915,915,0
20250516,160100,42934101,915,915,915,915,0
20250516,160000,42934101,915,915,915,915,0
20250516,155900,42934101,915,915,915,915,0
20250516,155800,42934101,915,915,915,915,0
20250516,155700,42934101,915,915,915,915,0
20250516,155600,42934101,915,915,915,915,0
20250516,155500,42934101,915,915,915,915,0
20250516,155400,42934101,915,915,915,915,0
20250516,155300,42934101,915,915,915,915,0
20250516,155200,42934101,915,915,915,915,0
20250516,155100,42934101,915,915,915,915,0
20250516,155000,42934101,915,915,915,915,0
20250516,154900,42934101,915,915,915,915,0
20250516,154800,42934101,915,915,915,915,0
20250516,154700,42934101,915,915,915,915,0
20250516,154600,42934101,915,915,915,915,0
20250516,154500,42934101,915,915,915,915,0
20250516,154400,42934101,915,915,915,915,704
20250516,154300,42934101,915,915,915,915,0
20250516,154200,42934101,915,915,915,915,0
20250516,154100,42934101,915,915,915,915,0
20250516,154000,42934101,915,915,915,915,0
20250516,153900,42934101,915,915,915,915,0
20250516,153800,42934101,915,915,915,915,0
20250516,153700,42934101,915,915,915,915,0
20250516,153600,42934101,915,915,915,915,0
20250516,153500,42934101,915,915,915,915,0
20250516,153400,42934101,915,915,915,915,0
20250516,153300,42934101,915,915,915,915,0
20250516,153200,42934101,915,915,915,915,0
20250516,153100,42934101,915,915,915,915,0
20250516,153000,42934101,915,915,915,915,704
20250516,152900,42289941,915,915,915,915,0
20250516,152800,42289941,915,915,915,915,0
20250516,152700,42289941,915,915,915,915,0
20250516,152600,42289941,915,915,915,915,0
20250516,152500,42289941,915,915,915,915,0
20250516,152400,42289941,915,915,915,915,0
20250516,152300,42289941,915,915,915,915,0
20250516,152200,42289941,915,915,915,915,0
20250516,152100,42289941,915,915,915,915,0
20250516,152000,42289941,915,915,915,915,0
20250516,151900,42289941,915,909,915,909,234
20250516,151800,42077189,910,910,910,910,0
20250516,151700,42077189,910,910,910,910,0
20250516,151600,42077189,910,910,910,910,10
20250516,151500,42068089,910,910,910,910,100
20250516,151400,41977089,910,910,910,909,2233
20250516,151300,39945060,911,911,911,911,0
20250516,151200,39945060,911,911,911,911,0
20250516,151100,39945060,911,911,911,911,0
20250516,151000,39945060,911,911,911,911,100
20250516,150900,39853960,911,911,911,911,0
20250516,150800,39853960,911,911,911,911,1286
20250516,150700,38682414,914,914,914,914,0
20250516,150600,38682414,914,914,914,914,0
20250516,150500,38682414,914,914,914,914,0
20250516,150400,38682414,914,914,914,914,0
20250516,150300,38682414,914,914,914,914,0
20250516,150200,38682414,914,911,914,911,1648
20250516,150100,37181083,911,911,911,911,0
20250516,150000,37181083,911,911,911,911,0
20250516,145900,37181083,911,911,911,911,0
20250516,145800,37181083,911,911,911,911,258
20250516,145700,36946045,911,911,911,911,0
20250516,145600,36946045,911,911,911,911,0
20250516,145500,36946045,911,911,911,911,0
20250516,145400,36946045,911,911,911,911,0
20250516,145300,36946045,911,911,911,911,0
20250516,145200,36946045,911,911,911,911,0
20250516,145100,36946045,911,911,911,911,23
20250516,145000,36925092,914,914,914,914,0
20250516,144900,36925092,914,914,914,914,0
20250516,144800,36925092,914,914,914,914,0
20250516,144700,36925092,914,914,914,914,0
20250516,144600,36925092,914,914,914,914,0
20250516,144500,36925092,914,914,914,914,0
20250516,144400,36925092,914,914,914,914,0
20250516,144300,36925092,914,914,914,914,0
20250516,144200,36925092,914,914,914,914,0
20250516,144100,36925092,914,914,914,914,0
20250516,144000,36925092,914,914,914,914,0
20250516,143900,36925092,914,914,914,914,0
20250516,143800,36925092,914,914,914,914,0
20250516,143700,36925092,914,914,914,914,0
20250516,143600,36925092,914,914,914,914,0
20250516,143500,36925092,914,912,914,912,4
20250516,143400,36921440,912,912,912,912,58
20250516,143300,36868544,915,915,915,915,0
20250516,143200,36868544,915,915,915,915,0
20250516,143100,36868544,915,915,915,915,0
20250516,143000,36868544,915,915,915,915,0
20250516,142900,36868544,915,915,915,915,0
20250516,142800,36868544,915,915,915,915,0
20250516,142700,36868544,915,915,915,915,0
20250516,142600,36868544,915,915,915,915,0
20250516,142500,36868544,915,915,915,915,0
20250516,142400,36868544,915,915,915,915,0
20250516,142300,36868544,915,915,915,915,0
20250516,142200,36868544,915,915,915,915,0
20250516,142100,36868544,915,915,915,915,0
20250516,142000,36868544,915,915,915,915,0
20250516,141900,36868544,915,915,915,915,0
20250516,141800,36868544,915,915,915,915,0
20250516,141700,36868544,915,915,915,915,1
20250516,141600,36867629,911,911,911,911,0
20250516,141500,36867629,911,911,911,911,0
20250516,141400,36867629,911,911,911,911,0
20250516,141300,36867629,911,914,914,911,1043
20250516,141200,35914456,914,914,914,914,1
20250516,141100,35913542,912,912,912,912,0
20250516,141000,35913542,912,912,912,912,0
20250516,140900,35913542,912,912,912,912,0
20250516,140800,35913542,912,912,912,912,0
20250516,140700,35913542,912,912,912,912,0
20250516,140600,35913542,912,912,912,912,0
20250516,140500,35913542,912,912,912,912,0
20250516,140400,35913542,912,912,912,912,0
20250516,140300,35913542,912,912,912,912,0
20250516,140200,35913542,912,912,912,912,0
20250516,140100,35913542,912,912,912,912,3
20250516,140000,35910806,914,914,914,914,0
20250516,135900,35910806,914,914,914,914,0
20250516,135800,35910806,914,914,914,914,0
20250516,135700,35910806,914,914,914,914,0
20250516,135600,35910806,914,914,914,914,0
20250516,135500,35910806,914,914,914,914,0
20250516,135400,35910806,914,914,914,914,0
20250516,135300,35910806,914,914,914,914,0
20250516,135200,35910806,914,914,914,914,0
20250516,135100,35910806,914,914,914,914,0
20250516,135000,35910806,914,914,914,914,0
20250516,134900,35910806,914,914,914,914,0
20250516,134800,35910806,914,914,914,914,0
20250516,134700,35910806,914,914,914,914,0
20250516,134600,35910806,914,914,914,914,0
20250516,134500,35910806,914,914,914,914,0
20250516,134400,35910806,914,914,914,914,0
20250516,134300,35910806,914,914,914,914,0
20250516,134200,35910806,914,914,914,914,0
20250516,134100,35910806,914,914,914,914,0
20250516,134000,35910806,914,914,914,914,0
20250516,133900,35910806,914,914,914,914,0
20250516,133800,35910806,914,914,914,914,0
20250516,133700,35910806,914,914,914,914,0
20250516,133600,35910806,914,914,914,914,0
20250516,133500,35910806,914,914,914,914,0
20250516,133400,35910806,914,914,914,914,0
20250516,133300,35910806,914,914,914,914,0
20250516,133200,35910806,914,914,914,914,0
20250516,133100,35910806,914,914,914,914,0
20250516,133000,35910806,914,914,914,914,0
20250516,132900,35910806,914,915,915,914,530
20250516,132800,35426323,918,918,918,918,0
20250516,132700,35426323,918,918,918,918,0
20250516,132600,35426323,918,918,918,918,0
20250516,132500,35426323,918,918,918,918,0
20250516,132400,35426323,918,918,918,918,0
20250516,132300,35426323,918,918,918,918,0
20250516,132200,35426323,918,918,918,918,0
20250516,132100,35426323,918,918,918,918,0
20250516,132000,35426323,918,918,918,918,0
20250516,131900,35426323,918,918,918,918,0
20250516,131800,35426323,918,918,918,918,0
20250516,131700,35426323,918,918,918,918,0
20250516,131600,35426323,918,918,918,918,0
20250516,131500,35426323,918,918,918,918,0
20250516,131400,35426323,918,918,918,918,0
20250516,131300,35426323,918,918,918,918,0
20250516,131200,35426323,918,918,918,918,0
20250516,131100,35426323,918,918,918,918,0
20250516,131000,35426323,918,918,918,918,0
20250516,130900,35426323,918,918,918,918,0
20250516,130800,35426323,918,918,918,918,0
20250516,130700,35426323,918,918,918,918,0
20250516,130600,35426323,918,918,918,918,0
20250516,130500,35426323,918,918,918,918,0
20250516,130400,35426323,918,918,918,918,0
20250516,130300,35426323,918,918,918,918,0
20250516,130200,35426323,918,918,918,918,0
20250516,130100,35426323,918,918,918,918,0
20250516,130000,35426323,918,918,918,918,0
20250516,125900,35426323,918,918,918,918,0
20250516,125800,35426323,918,918,918,918,0
20250516,125700,35426323,918,918,918,918,0
20250516,125600,35426323,918,918,918,918,0
20250516,125500,35426323,918,918,918,918,0
20250516,125400,35426323,918,918,918,918,0
20250516,125300,35426323,918,918,918,918,0
20250516,125200,35426323,918,918,918,918,0
20250516,125100,35426323,918,918,918,918,0
20250516,125000,35426323,918,918,918,918,0
20250516,124900,35426323,918,918,918,918,0
20250516,124800,35426323,918,918,918,918,0
20250516,124700,35426323,918,918,918,918,0
20250516,124600,35426323,918,918,918,918,0
20250516,124500,35426323,918,918,918,918,0
20250516,124400,35426323,918,918,918,918,0
20250516,124300,35426323,918,918,918,918,0
20250516,124200,35426323,918,918,918,918,0
20250516,124100,35426323,918,918,918,918,0
20250516,124000,35426323,918,918,918,918,0
20250516,123900,35426323,918,918,918,918,0
20250516,123800,35426323,918,918,918,918,0
20250516,123700,35426323,918,918,918,918,0
20250516,123600,35426323,918,918,918,918,0
20250516,123500,35426323,918,918,918,918,0
20250516,123400,35426323,918,918,918,918,0
20250516,123300,35426323,918,918,918,918,0
20250516,123200,35426323,918,918,918,918,0
20250516,123100,35426323,918,918,918,918,0
20250516,123000,35426323,918,918,918,918,0
20250516,122900,35426323,918,918,918,918,0
20250516,122800,35426323,918,918,918,918,0
20250516,122700,35426323,918,918,918,918,0
20250516,122600,35426323,918,918,918,918,0
20250516,122500,35426323,918,918,918,918,0
20250516,122400,35426323,918,918,918,918,0
20250516,122300,35426323,918,918,918,918,0
20250516,122200,35426323,918,918,918,918,0
20250516,122100,35426323,918,918,918,918,0
20250516,122000,35426323,918,918,918,918,0
20250516,121900,35426323,918,918,918,918,0
20250516,121800,35426323,918,918,918,918,1
20250516,121700,35425405,915,915,915,915,0
20250516,121600,35425405,915,915,915,915,0
20250516,121500,35425405,915,915,915,915,0
20250516,121400,35425405,915,915,915,915,0
20250516,121300,35425405,915,915,915,915,1248
20250516,121200,34283485,919,919,919,919,0
20250516,121100,34283485,919,919,919,919,11
20250516,121000,34273376,919,919,919,919,0
20250516,120900,34273376,919,919,919,919,100
20250516,120800,34181476,919,919,919,919,0
20250516,120700,34181476,919,919,919,919,0
20250516,120600,34181476,919,919,919,919,0
20250516,120500,34181476,919,919,919,919,0
20250516,120400,34181476,919,919,919,919,0
20250516,120300,34181476,919,919,919,919,0
20250516,120200,34181476,919,919,919,919,0
20250516,120100,34181476,919,919,919,919,0
20250516,120000,34181476,919,919,919,919,0
20250516,115900,34181476,919,919,919,919,0
20250516,115800,34181476,919,919,919,919,0
20250516,115700,34181476,919,919,919,919,0
20250516,115600,34181476,919,919,919,919,0
20250516,115500,34181476,919,919,919,919,0
20250516,115400,34181476,919,919,919,919,0
20250516,115300,34181476,919,919,919,919,0
20250516,115200,34181476,919,919,919,919,0
20250516,115100,34181476,919,919,919,919,0
20250516,115000,34181476,919,919,919,919,0
20250516,114900,34181476,919,919,919,919,0
20250516,114800,34181476,919,919,919,919,0
20250516,114700,34181476,919,919,919,919,0
20250516,114600,34181476,919,919,919,919,0
20250516,114500,34181476,919,919,919,919,0
20250516,114400,34181476,919,919,919,919,0
20250516,114300,34181476,919,919,919,919,0
20250516,114200,34181476,919,919,919,919,0
20250516,114100,34181476,919,919,919,919,0
20250516,114000,34181476,919,919,919,919,0
20250516,113900,34181476,919,919,919,919,0
20250516,113800,34181476,919,919,919,919,0
20250516,113700,34181476,919,919,919,919,0
20250516,113600,34181476,919,919,919,919,0
20250516,113500,34181476,919,919,919,919,0
20250516,113400,34181476,919,919,919,919,0
20250516,113300,34181476,919,919,919,919,0
20250516,113200,34181476,919,919,919,919,0
20250516,113100,34181476,919,919,919,919,0
20250516,113000,34181476,919,919,919,919,0
20250516,112900,34181476,919,919,919,919,0
20250516,112800,34181476,919,919,919,919,0
20250516,112700,34181476,919,919,919,919,0
20250516,112600,34181476,919,919,919,919,0
20250516,112500,34181476,919,919,919,919,0
20250516,112400,34181476,919,919,919,919,0
20250516,112300,34181476,919,919,919,919,0
20250516,112200,34181476,919,919,919,919,1
20250516,112100,34180557,917,917,917,917,0
20250516,112000,34180557,917,917,917,917,0
20250516,111900,34180557,917,918,918,917,104
20250516,111800,34085131,922,922,922,922,0
20250516,111700,34085131,922,922,922,922,0
20250516,111600,34085131,922,922,922,922,0
20250516,111500,34085131,922,922,922,922,0
20250516,111400,34085131,922,919,923,919,1530
20250516,111300,32678985,919,919,920,916,1428
20250516,111200,31366906,920,920,920,920,0
20250516,111100,31366906,920,920,920,920,1
20250516,111000,31365986,919,917,919,917,1491
20250516,110900,29996425,915,915,915,915,0
20250516,110800,29996425,915,913,919,913,11616
20250516,110700,19354606,913,913,913,913,0
20250516,110600,19354606,913,913,913,913,0
20250516,110500,19354606,913,913,913,913,12
20250516,110400,19343650,913,913,913,913,0
20250516,110300,19343650,913,913,913,913,0
20250516,110200,19343650,913,913,913,913,0
20250516,110100,19343650,913,913,913,913,0
20250516,110000,19343650,913,913,913,913,3
20250516,105900,19340911,913,913,913,913,0
20250516,105800,19340911,913,913,913,913,0
20250516,105700,19340911,913,913,913,913,0
20250516,105600,19340911,913,913,913,913,0
20250516,105500,19340911,913,913,913,913,0
20250516,105400,19340911,913,913,913,913,0
20250516,105300,19340911,913,913,913,913,0
20250516,105200,19340911,913,913,913,913,0
20250516,105100,19340911,913,913,913,913,0
20250516,105000,19340911,913,913,913,913,1
20250516,104900,19339998,910,910,910,910,0
20250516,104800,19339998,910,910,910,910,0
20250516,104700,19339998,910,910,910,910,0
20250516,104600,19339998,910,910,910,910,0
20250516,104500,19339998,910,910,910,910,0
20250516,104400,19339998,910,910,910,910,0
20250516,104300,19339998,910,910,910,910,0
20250516,104200,19339998,910,910,910,910,27
20250516,104100,19315428,913,913,913,913,0
20250516,104000,19315428,913,913,913,913,0
20250516,103900,19315428,913,913,913,913,0
20250516,103800,19315428,913,913,913,913,0
20250516,103700,19315428,913,913,913,913,0
20250516,103600,19315428,913,913,913,913,1
20250516,103500,19314515,913,913,913,913,0
20250516,103400,19314515,913,913,913,913,0
20250516,103300,19314515,913,913,913,913,0
20250516,103200,19314515,913,913,913,913,0
20250516,103100,19314515,913,913,913,913,0
20250516,103000,19314515,913,913,913,913,0
20250516,102900,19314515,913,913,913,913,66
20250516,102800,19254257,914,914,914,914,0
20250516,102700,19254257,914,914,914,914,0
20250516,102600,19254257,914,914,914,914,2
20250516,102500,19252429,914,914,914,914,0
20250516,102400,19252429,914,914,914,914,0
20250516,102300,19252429,914,914,914,914,0
20250516,102200,19252429,914,914,914,914,0
20250516,102100,19252429,914,914,914,914,0
20250516,102000,19252429,914,914,914,914,0
20250516,101900,19252429,914,914,914,914,581
20250516,101800,18721395,914,911,914,906,11734
20250516,101700,8065687,915,915,915,915,0
20250516,101600,8065687,915,915,915,915,1
20250516,101500,8064772,915,915,915,915,0
20250516,101400,8064772,915,912,915,912,841
20250516,101300,7297109,911,911,911,911,25
20250516,101200,7274334,912,912,912,912,0
20250516,101100,7274334,912,912,912,912,0
20250516,101000,7274334,912,912,912,912,10
20250516,100900,7265214,914,914,914,914,0
20250516,100800,7265214,914,914,914,914,0
20250516,100700,7265214,914,914,914,914,0
20250516,100600,7265214,914,914,914,914,0
20250516,100500,7265214,914,914,914,914,0
20250516,100400,7265214,914,914,914,914,0
20250516,100300,7265214,914,914,914,914,1
20250516,100200,7264300,914,914,914,914,0
20250516,100100,7264300,914,914,914,914,0
20250516,100000,7264300,914,914,914,914,0
20250516,095900,7264300,914,914,914,914,0
20250516,095800,7264300,914,914,914,914,0
20250516,095700,7264300,914,914,914,914,0
20250516,095600,7264300,914,914,914,914,0
20250516,095500,7264300,914,914,914,914,1
20250516,095400,7263386,912,912,912,912,0
20250516,095300,7263386,912,914,914,912,139
20250516,095200,7136616,913,913,913,912,1009
20250516,095100,6215845,915,915,915,915,0
20250516,095000,6215845,915,915,915,915,0
20250516,094900,6215845,915,915,915,915,0
20250516,094800,6215845,915,915,915,915,1185
20250516,094700,5131570,919,919,919,919,1
20250516,094600,5130651,919,919,919,919,1
20250516,094500,5129732,917,917,917,917,53
20250516,094400,5081131,917,917,917,917,2
20250516,094300,5079297,915,915,915,915,0
20250516,094200,5079297,915,915,915,915,0
20250516,094100,5079297,915,915,915,915,0
20250516,094000,5079297,915,915,915,915,0
20250516,093900,5079297,915,915,915,915,233
20250516,093800,4866102,914,914,914,914,0
20250516,093700,4866102,914,914,914,914,4
20250516,093600,4862446,915,915,915,915,1366
20250516,093500,3612556,916,917,917,916,920
20250516,093400,2769831,918,917,918,917,34
20250516,093300,2738652,919,919,919,919,0
20250516,093200,2738652,919,917,919,917,168
20250516,093100,2584452,916,916,916,916,27
20250516,093000,2559720,917,917,917,917,5
20250516,092900,2555135,917,916,917,916,191
20250516,092800,2380178,917,917,917,917,6
20250516,092700,2374676,915,915,915,915,0
20250516,092600,2374676,915,917,917,915,59
20250516,092500,2320667,917,917,917,917,0
20250516,092400,2320667,917,917,917,917,0
20250516,092300,2320667,917,917,917,917,0
20250516,092200,2320667,917,917,917,917,0
20250516,092100,2320667,917,917,917,917,0
20250516,092000,2320667,917,917,917,917,0
20250516,091900,2320667,917,918,918,917,133
20250516,091800,2198634,926,926,926,926,0
20250516,091700,2198634,926,926,926,926,1
20250516,091600,2197708,926,926,926,926,11
20250516,091500,2187522,918,918,918,918,0
20250516,091400,2187522,918,918,918,918,0
20250516,091300,2187522,918,918,918,918,0
20250516,091200,2187522,918,919,919,918,313
20250516,091100,1899967,926,926,926,926,1
20250516,091000,1899041,919,919,919,919,0
20250516,090900,1899041,919,919,919,919,1000
20250516,090800,980041,928,928,928,928,0
20250516,090700,980041,928,928,928,928,0
20250516,090600,980041,928,928,928,928,0
20250516,090500,980041,928,928,928,928,0
20250516,090400,980041,928,928,928,928,0
20250516,090300,980041,928,928,928,928,0
20250516,090200,980041,928,928,928,928,0
20250516,090100,980041,928,928,928,928,0
20250516,090000,980041,928,929,929,928,1055
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184400 42934101 915 915 915 915 704
3 20250516 184300 42934101 915 915 915 915 0
4 20250516 184200 42934101 915 915 915 915 0
5 20250516 184100 42934101 915 915 915 915 0
6 20250516 184000 42934101 915 915 915 915 0
7 20250516 183900 42934101 915 915 915 915 0
8 20250516 183800 42934101 915 915 915 915 0
9 20250516 183700 42934101 915 915 915 915 0
10 20250516 183600 42934101 915 915 915 915 0
11 20250516 183500 42934101 915 915 915 915 0
12 20250516 183400 42934101 915 915 915 915 0
13 20250516 183300 42934101 915 915 915 915 0
14 20250516 183200 42934101 915 915 915 915 0
15 20250516 183100 42934101 915 915 915 915 0
16 20250516 183000 42934101 915 915 915 915 0
17 20250516 182900 42934101 915 915 915 915 0
18 20250516 182800 42934101 915 915 915 915 0
19 20250516 182700 42934101 915 915 915 915 0
20 20250516 182600 42934101 915 915 915 915 0
21 20250516 182500 42934101 915 915 915 915 0
22 20250516 182400 42934101 915 915 915 915 0
23 20250516 182300 42934101 915 915 915 915 0
24 20250516 182200 42934101 915 915 915 915 0
25 20250516 182100 42934101 915 915 915 915 0
26 20250516 182000 42934101 915 915 915 915 0
27 20250516 181900 42934101 915 915 915 915 0
28 20250516 181800 42934101 915 915 915 915 0
29 20250516 181700 42934101 915 915 915 915 0
30 20250516 181600 42934101 915 915 915 915 0
31 20250516 181500 42934101 915 915 915 915 0
32 20250516 181400 42934101 915 915 915 915 704
33 20250516 181300 42934101 915 915 915 915 0
34 20250516 181200 42934101 915 915 915 915 0
35 20250516 181100 42934101 915 915 915 915 0
36 20250516 181000 42934101 915 915 915 915 0
37 20250516 180900 42934101 915 915 915 915 0
38 20250516 180800 42934101 915 915 915 915 0
39 20250516 180700 42934101 915 915 915 915 0
40 20250516 180600 42934101 915 915 915 915 0
41 20250516 180500 42934101 915 915 915 915 0
42 20250516 180400 42934101 915 915 915 915 0
43 20250516 180300 42934101 915 915 915 915 0
44 20250516 180200 42934101 915 915 915 915 0
45 20250516 180100 42934101 915 915 915 915 0
46 20250516 180000 42934101 915 915 915 915 0
47 20250516 175900 42934101 915 915 915 915 0
48 20250516 175800 42934101 915 915 915 915 0
49 20250516 175700 42934101 915 915 915 915 0
50 20250516 175600 42934101 915 915 915 915 0
51 20250516 175500 42934101 915 915 915 915 0
52 20250516 175400 42934101 915 915 915 915 0
53 20250516 175300 42934101 915 915 915 915 0
54 20250516 175200 42934101 915 915 915 915 0
55 20250516 175100 42934101 915 915 915 915 0
56 20250516 175000 42934101 915 915 915 915 0
57 20250516 174900 42934101 915 915 915 915 0
58 20250516 174800 42934101 915 915 915 915 0
59 20250516 174700 42934101 915 915 915 915 0
60 20250516 174600 42934101 915 915 915 915 0
61 20250516 174500 42934101 915 915 915 915 0
62 20250516 174400 42934101 915 915 915 915 704
63 20250516 174300 42934101 915 915 915 915 0
64 20250516 174200 42934101 915 915 915 915 0
65 20250516 174100 42934101 915 915 915 915 0
66 20250516 174000 42934101 915 915 915 915 0
67 20250516 173900 42934101 915 915 915 915 0
68 20250516 173800 42934101 915 915 915 915 0
69 20250516 173700 42934101 915 915 915 915 0
70 20250516 173600 42934101 915 915 915 915 0
71 20250516 173500 42934101 915 915 915 915 0
72 20250516 173400 42934101 915 915 915 915 0
73 20250516 173300 42934101 915 915 915 915 0
74 20250516 173200 42934101 915 915 915 915 0
75 20250516 173100 42934101 915 915 915 915 0
76 20250516 173000 42934101 915 915 915 915 0
77 20250516 172900 42934101 915 915 915 915 0
78 20250516 172800 42934101 915 915 915 915 0
79 20250516 172700 42934101 915 915 915 915 0
80 20250516 172600 42934101 915 915 915 915 0
81 20250516 172500 42934101 915 915 915 915 0
82 20250516 172400 42934101 915 915 915 915 0
83 20250516 172300 42934101 915 915 915 915 0
84 20250516 172200 42934101 915 915 915 915 0
85 20250516 172100 42934101 915 915 915 915 0
86 20250516 172000 42934101 915 915 915 915 0
87 20250516 171900 42934101 915 915 915 915 0
88 20250516 171800 42934101 915 915 915 915 0
89 20250516 171700 42934101 915 915 915 915 0
90 20250516 171600 42934101 915 915 915 915 0
91 20250516 171500 42934101 915 915 915 915 0
92 20250516 171400 42934101 915 915 915 915 704
93 20250516 171300 42934101 915 915 915 915 0
94 20250516 171200 42934101 915 915 915 915 0
95 20250516 171100 42934101 915 915 915 915 0
96 20250516 171000 42934101 915 915 915 915 0
97 20250516 170900 42934101 915 915 915 915 0
98 20250516 170800 42934101 915 915 915 915 0
99 20250516 170700 42934101 915 915 915 915 0
100 20250516 170600 42934101 915 915 915 915 0
101 20250516 170500 42934101 915 915 915 915 0
102 20250516 170400 42934101 915 915 915 915 0
103 20250516 170300 42934101 915 915 915 915 0
104 20250516 170200 42934101 915 915 915 915 0
105 20250516 170100 42934101 915 915 915 915 0
106 20250516 170000 42934101 915 915 915 915 0
107 20250516 165900 42934101 915 915 915 915 0
108 20250516 165800 42934101 915 915 915 915 0
109 20250516 165700 42934101 915 915 915 915 0
110 20250516 165600 42934101 915 915 915 915 0
111 20250516 165500 42934101 915 915 915 915 0
112 20250516 165400 42934101 915 915 915 915 0
113 20250516 165300 42934101 915 915 915 915 0
114 20250516 165200 42934101 915 915 915 915 0
115 20250516 165100 42934101 915 915 915 915 0
116 20250516 165000 42934101 915 915 915 915 0
117 20250516 164900 42934101 915 915 915 915 0
118 20250516 164800 42934101 915 915 915 915 0
119 20250516 164700 42934101 915 915 915 915 0
120 20250516 164600 42934101 915 915 915 915 0
121 20250516 164500 42934101 915 915 915 915 0
122 20250516 164400 42934101 915 915 915 915 704
123 20250516 164300 42934101 915 915 915 915 0
124 20250516 164200 42934101 915 915 915 915 0
125 20250516 164100 42934101 915 915 915 915 0
126 20250516 164000 42934101 915 915 915 915 0
127 20250516 163900 42934101 915 915 915 915 0
128 20250516 163800 42934101 915 915 915 915 0
129 20250516 163700 42934101 915 915 915 915 0
130 20250516 163600 42934101 915 915 915 915 0
131 20250516 163500 42934101 915 915 915 915 0
132 20250516 163400 42934101 915 915 915 915 0
133 20250516 163300 42934101 915 915 915 915 0
134 20250516 163200 42934101 915 915 915 915 0
135 20250516 163100 42934101 915 915 915 915 0
136 20250516 163000 42934101 915 915 915 915 0
137 20250516 162900 42934101 915 915 915 915 0
138 20250516 162800 42934101 915 915 915 915 0
139 20250516 162700 42934101 915 915 915 915 0
140 20250516 162600 42934101 915 915 915 915 0
141 20250516 162500 42934101 915 915 915 915 0
142 20250516 162400 42934101 915 915 915 915 0
143 20250516 162300 42934101 915 915 915 915 0
144 20250516 162200 42934101 915 915 915 915 0
145 20250516 162100 42934101 915 915 915 915 0
146 20250516 162000 42934101 915 915 915 915 0
147 20250516 161900 42934101 915 915 915 915 0
148 20250516 161800 42934101 915 915 915 915 0
149 20250516 161700 42934101 915 915 915 915 0
150 20250516 161600 42934101 915 915 915 915 0
151 20250516 161500 42934101 915 915 915 915 0
152 20250516 161400 42934101 915 915 915 915 704
153 20250516 161300 42934101 915 915 915 915 0
154 20250516 161200 42934101 915 915 915 915 0
155 20250516 161100 42934101 915 915 915 915 0
156 20250516 161000 42934101 915 915 915 915 0
157 20250516 160900 42934101 915 915 915 915 0
158 20250516 160800 42934101 915 915 915 915 0
159 20250516 160700 42934101 915 915 915 915 0
160 20250516 160600 42934101 915 915 915 915 0
161 20250516 160500 42934101 915 915 915 915 0
162 20250516 160400 42934101 915 915 915 915 0
163 20250516 160300 42934101 915 915 915 915 0
164 20250516 160200 42934101 915 915 915 915 0
165 20250516 160100 42934101 915 915 915 915 0
166 20250516 160000 42934101 915 915 915 915 0
167 20250516 155900 42934101 915 915 915 915 0
168 20250516 155800 42934101 915 915 915 915 0
169 20250516 155700 42934101 915 915 915 915 0
170 20250516 155600 42934101 915 915 915 915 0
171 20250516 155500 42934101 915 915 915 915 0
172 20250516 155400 42934101 915 915 915 915 0
173 20250516 155300 42934101 915 915 915 915 0
174 20250516 155200 42934101 915 915 915 915 0
175 20250516 155100 42934101 915 915 915 915 0
176 20250516 155000 42934101 915 915 915 915 0
177 20250516 154900 42934101 915 915 915 915 0
178 20250516 154800 42934101 915 915 915 915 0
179 20250516 154700 42934101 915 915 915 915 0
180 20250516 154600 42934101 915 915 915 915 0
181 20250516 154500 42934101 915 915 915 915 0
182 20250516 154400 42934101 915 915 915 915 704
183 20250516 154300 42934101 915 915 915 915 0
184 20250516 154200 42934101 915 915 915 915 0
185 20250516 154100 42934101 915 915 915 915 0
186 20250516 154000 42934101 915 915 915 915 0
187 20250516 153900 42934101 915 915 915 915 0
188 20250516 153800 42934101 915 915 915 915 0
189 20250516 153700 42934101 915 915 915 915 0
190 20250516 153600 42934101 915 915 915 915 0
191 20250516 153500 42934101 915 915 915 915 0
192 20250516 153400 42934101 915 915 915 915 0
193 20250516 153300 42934101 915 915 915 915 0
194 20250516 153200 42934101 915 915 915 915 0
195 20250516 153100 42934101 915 915 915 915 0
196 20250516 153000 42934101 915 915 915 915 704
197 20250516 152900 42289941 915 915 915 915 0
198 20250516 152800 42289941 915 915 915 915 0
199 20250516 152700 42289941 915 915 915 915 0
200 20250516 152600 42289941 915 915 915 915 0
201 20250516 152500 42289941 915 915 915 915 0
202 20250516 152400 42289941 915 915 915 915 0
203 20250516 152300 42289941 915 915 915 915 0
204 20250516 152200 42289941 915 915 915 915 0
205 20250516 152100 42289941 915 915 915 915 0
206 20250516 152000 42289941 915 915 915 915 0
207 20250516 151900 42289941 915 909 915 909 234
208 20250516 151800 42077189 910 910 910 910 0
209 20250516 151700 42077189 910 910 910 910 0
210 20250516 151600 42077189 910 910 910 910 10
211 20250516 151500 42068089 910 910 910 910 100
212 20250516 151400 41977089 910 910 910 909 2233
213 20250516 151300 39945060 911 911 911 911 0
214 20250516 151200 39945060 911 911 911 911 0
215 20250516 151100 39945060 911 911 911 911 0
216 20250516 151000 39945060 911 911 911 911 100
217 20250516 150900 39853960 911 911 911 911 0
218 20250516 150800 39853960 911 911 911 911 1286
219 20250516 150700 38682414 914 914 914 914 0
220 20250516 150600 38682414 914 914 914 914 0
221 20250516 150500 38682414 914 914 914 914 0
222 20250516 150400 38682414 914 914 914 914 0
223 20250516 150300 38682414 914 914 914 914 0
224 20250516 150200 38682414 914 911 914 911 1648
225 20250516 150100 37181083 911 911 911 911 0
226 20250516 150000 37181083 911 911 911 911 0
227 20250516 145900 37181083 911 911 911 911 0
228 20250516 145800 37181083 911 911 911 911 258
229 20250516 145700 36946045 911 911 911 911 0
230 20250516 145600 36946045 911 911 911 911 0
231 20250516 145500 36946045 911 911 911 911 0
232 20250516 145400 36946045 911 911 911 911 0
233 20250516 145300 36946045 911 911 911 911 0
234 20250516 145200 36946045 911 911 911 911 0
235 20250516 145100 36946045 911 911 911 911 23
236 20250516 145000 36925092 914 914 914 914 0
237 20250516 144900 36925092 914 914 914 914 0
238 20250516 144800 36925092 914 914 914 914 0
239 20250516 144700 36925092 914 914 914 914 0
240 20250516 144600 36925092 914 914 914 914 0
241 20250516 144500 36925092 914 914 914 914 0
242 20250516 144400 36925092 914 914 914 914 0
243 20250516 144300 36925092 914 914 914 914 0
244 20250516 144200 36925092 914 914 914 914 0
245 20250516 144100 36925092 914 914 914 914 0
246 20250516 144000 36925092 914 914 914 914 0
247 20250516 143900 36925092 914 914 914 914 0
248 20250516 143800 36925092 914 914 914 914 0
249 20250516 143700 36925092 914 914 914 914 0
250 20250516 143600 36925092 914 914 914 914 0
251 20250516 143500 36925092 914 912 914 912 4
252 20250516 143400 36921440 912 912 912 912 58
253 20250516 143300 36868544 915 915 915 915 0
254 20250516 143200 36868544 915 915 915 915 0
255 20250516 143100 36868544 915 915 915 915 0
256 20250516 143000 36868544 915 915 915 915 0
257 20250516 142900 36868544 915 915 915 915 0
258 20250516 142800 36868544 915 915 915 915 0
259 20250516 142700 36868544 915 915 915 915 0
260 20250516 142600 36868544 915 915 915 915 0
261 20250516 142500 36868544 915 915 915 915 0
262 20250516 142400 36868544 915 915 915 915 0
263 20250516 142300 36868544 915 915 915 915 0
264 20250516 142200 36868544 915 915 915 915 0
265 20250516 142100 36868544 915 915 915 915 0
266 20250516 142000 36868544 915 915 915 915 0
267 20250516 141900 36868544 915 915 915 915 0
268 20250516 141800 36868544 915 915 915 915 0
269 20250516 141700 36868544 915 915 915 915 1
270 20250516 141600 36867629 911 911 911 911 0
271 20250516 141500 36867629 911 911 911 911 0
272 20250516 141400 36867629 911 911 911 911 0
273 20250516 141300 36867629 911 914 914 911 1043
274 20250516 141200 35914456 914 914 914 914 1
275 20250516 141100 35913542 912 912 912 912 0
276 20250516 141000 35913542 912 912 912 912 0
277 20250516 140900 35913542 912 912 912 912 0
278 20250516 140800 35913542 912 912 912 912 0
279 20250516 140700 35913542 912 912 912 912 0
280 20250516 140600 35913542 912 912 912 912 0
281 20250516 140500 35913542 912 912 912 912 0
282 20250516 140400 35913542 912 912 912 912 0
283 20250516 140300 35913542 912 912 912 912 0
284 20250516 140200 35913542 912 912 912 912 0
285 20250516 140100 35913542 912 912 912 912 3
286 20250516 140000 35910806 914 914 914 914 0
287 20250516 135900 35910806 914 914 914 914 0
288 20250516 135800 35910806 914 914 914 914 0
289 20250516 135700 35910806 914 914 914 914 0
290 20250516 135600 35910806 914 914 914 914 0
291 20250516 135500 35910806 914 914 914 914 0
292 20250516 135400 35910806 914 914 914 914 0
293 20250516 135300 35910806 914 914 914 914 0
294 20250516 135200 35910806 914 914 914 914 0
295 20250516 135100 35910806 914 914 914 914 0
296 20250516 135000 35910806 914 914 914 914 0
297 20250516 134900 35910806 914 914 914 914 0
298 20250516 134800 35910806 914 914 914 914 0
299 20250516 134700 35910806 914 914 914 914 0
300 20250516 134600 35910806 914 914 914 914 0
301 20250516 134500 35910806 914 914 914 914 0
302 20250516 134400 35910806 914 914 914 914 0
303 20250516 134300 35910806 914 914 914 914 0
304 20250516 134200 35910806 914 914 914 914 0
305 20250516 134100 35910806 914 914 914 914 0
306 20250516 134000 35910806 914 914 914 914 0
307 20250516 133900 35910806 914 914 914 914 0
308 20250516 133800 35910806 914 914 914 914 0
309 20250516 133700 35910806 914 914 914 914 0
310 20250516 133600 35910806 914 914 914 914 0
311 20250516 133500 35910806 914 914 914 914 0
312 20250516 133400 35910806 914 914 914 914 0
313 20250516 133300 35910806 914 914 914 914 0
314 20250516 133200 35910806 914 914 914 914 0
315 20250516 133100 35910806 914 914 914 914 0
316 20250516 133000 35910806 914 914 914 914 0
317 20250516 132900 35910806 914 915 915 914 530
318 20250516 132800 35426323 918 918 918 918 0
319 20250516 132700 35426323 918 918 918 918 0
320 20250516 132600 35426323 918 918 918 918 0
321 20250516 132500 35426323 918 918 918 918 0
322 20250516 132400 35426323 918 918 918 918 0
323 20250516 132300 35426323 918 918 918 918 0
324 20250516 132200 35426323 918 918 918 918 0
325 20250516 132100 35426323 918 918 918 918 0
326 20250516 132000 35426323 918 918 918 918 0
327 20250516 131900 35426323 918 918 918 918 0
328 20250516 131800 35426323 918 918 918 918 0
329 20250516 131700 35426323 918 918 918 918 0
330 20250516 131600 35426323 918 918 918 918 0
331 20250516 131500 35426323 918 918 918 918 0
332 20250516 131400 35426323 918 918 918 918 0
333 20250516 131300 35426323 918 918 918 918 0
334 20250516 131200 35426323 918 918 918 918 0
335 20250516 131100 35426323 918 918 918 918 0
336 20250516 131000 35426323 918 918 918 918 0
337 20250516 130900 35426323 918 918 918 918 0
338 20250516 130800 35426323 918 918 918 918 0
339 20250516 130700 35426323 918 918 918 918 0
340 20250516 130600 35426323 918 918 918 918 0
341 20250516 130500 35426323 918 918 918 918 0
342 20250516 130400 35426323 918 918 918 918 0
343 20250516 130300 35426323 918 918 918 918 0
344 20250516 130200 35426323 918 918 918 918 0
345 20250516 130100 35426323 918 918 918 918 0
346 20250516 130000 35426323 918 918 918 918 0
347 20250516 125900 35426323 918 918 918 918 0
348 20250516 125800 35426323 918 918 918 918 0
349 20250516 125700 35426323 918 918 918 918 0
350 20250516 125600 35426323 918 918 918 918 0
351 20250516 125500 35426323 918 918 918 918 0
352 20250516 125400 35426323 918 918 918 918 0
353 20250516 125300 35426323 918 918 918 918 0
354 20250516 125200 35426323 918 918 918 918 0
355 20250516 125100 35426323 918 918 918 918 0
356 20250516 125000 35426323 918 918 918 918 0
357 20250516 124900 35426323 918 918 918 918 0
358 20250516 124800 35426323 918 918 918 918 0
359 20250516 124700 35426323 918 918 918 918 0
360 20250516 124600 35426323 918 918 918 918 0
361 20250516 124500 35426323 918 918 918 918 0
362 20250516 124400 35426323 918 918 918 918 0
363 20250516 124300 35426323 918 918 918 918 0
364 20250516 124200 35426323 918 918 918 918 0
365 20250516 124100 35426323 918 918 918 918 0
366 20250516 124000 35426323 918 918 918 918 0
367 20250516 123900 35426323 918 918 918 918 0
368 20250516 123800 35426323 918 918 918 918 0
369 20250516 123700 35426323 918 918 918 918 0
370 20250516 123600 35426323 918 918 918 918 0
371 20250516 123500 35426323 918 918 918 918 0
372 20250516 123400 35426323 918 918 918 918 0
373 20250516 123300 35426323 918 918 918 918 0
374 20250516 123200 35426323 918 918 918 918 0
375 20250516 123100 35426323 918 918 918 918 0
376 20250516 123000 35426323 918 918 918 918 0
377 20250516 122900 35426323 918 918 918 918 0
378 20250516 122800 35426323 918 918 918 918 0
379 20250516 122700 35426323 918 918 918 918 0
380 20250516 122600 35426323 918 918 918 918 0
381 20250516 122500 35426323 918 918 918 918 0
382 20250516 122400 35426323 918 918 918 918 0
383 20250516 122300 35426323 918 918 918 918 0
384 20250516 122200 35426323 918 918 918 918 0
385 20250516 122100 35426323 918 918 918 918 0
386 20250516 122000 35426323 918 918 918 918 0
387 20250516 121900 35426323 918 918 918 918 0
388 20250516 121800 35426323 918 918 918 918 1
389 20250516 121700 35425405 915 915 915 915 0
390 20250516 121600 35425405 915 915 915 915 0
391 20250516 121500 35425405 915 915 915 915 0
392 20250516 121400 35425405 915 915 915 915 0
393 20250516 121300 35425405 915 915 915 915 1248
394 20250516 121200 34283485 919 919 919 919 0
395 20250516 121100 34283485 919 919 919 919 11
396 20250516 121000 34273376 919 919 919 919 0
397 20250516 120900 34273376 919 919 919 919 100
398 20250516 120800 34181476 919 919 919 919 0
399 20250516 120700 34181476 919 919 919 919 0
400 20250516 120600 34181476 919 919 919 919 0
401 20250516 120500 34181476 919 919 919 919 0
402 20250516 120400 34181476 919 919 919 919 0
403 20250516 120300 34181476 919 919 919 919 0
404 20250516 120200 34181476 919 919 919 919 0
405 20250516 120100 34181476 919 919 919 919 0
406 20250516 120000 34181476 919 919 919 919 0
407 20250516 115900 34181476 919 919 919 919 0
408 20250516 115800 34181476 919 919 919 919 0
409 20250516 115700 34181476 919 919 919 919 0
410 20250516 115600 34181476 919 919 919 919 0
411 20250516 115500 34181476 919 919 919 919 0
412 20250516 115400 34181476 919 919 919 919 0
413 20250516 115300 34181476 919 919 919 919 0
414 20250516 115200 34181476 919 919 919 919 0
415 20250516 115100 34181476 919 919 919 919 0
416 20250516 115000 34181476 919 919 919 919 0
417 20250516 114900 34181476 919 919 919 919 0
418 20250516 114800 34181476 919 919 919 919 0
419 20250516 114700 34181476 919 919 919 919 0
420 20250516 114600 34181476 919 919 919 919 0
421 20250516 114500 34181476 919 919 919 919 0
422 20250516 114400 34181476 919 919 919 919 0
423 20250516 114300 34181476 919 919 919 919 0
424 20250516 114200 34181476 919 919 919 919 0
425 20250516 114100 34181476 919 919 919 919 0
426 20250516 114000 34181476 919 919 919 919 0
427 20250516 113900 34181476 919 919 919 919 0
428 20250516 113800 34181476 919 919 919 919 0
429 20250516 113700 34181476 919 919 919 919 0
430 20250516 113600 34181476 919 919 919 919 0
431 20250516 113500 34181476 919 919 919 919 0
432 20250516 113400 34181476 919 919 919 919 0
433 20250516 113300 34181476 919 919 919 919 0
434 20250516 113200 34181476 919 919 919 919 0
435 20250516 113100 34181476 919 919 919 919 0
436 20250516 113000 34181476 919 919 919 919 0
437 20250516 112900 34181476 919 919 919 919 0
438 20250516 112800 34181476 919 919 919 919 0
439 20250516 112700 34181476 919 919 919 919 0
440 20250516 112600 34181476 919 919 919 919 0
441 20250516 112500 34181476 919 919 919 919 0
442 20250516 112400 34181476 919 919 919 919 0
443 20250516 112300 34181476 919 919 919 919 0
444 20250516 112200 34181476 919 919 919 919 1
445 20250516 112100 34180557 917 917 917 917 0
446 20250516 112000 34180557 917 917 917 917 0
447 20250516 111900 34180557 917 918 918 917 104
448 20250516 111800 34085131 922 922 922 922 0
449 20250516 111700 34085131 922 922 922 922 0
450 20250516 111600 34085131 922 922 922 922 0
451 20250516 111500 34085131 922 922 922 922 0
452 20250516 111400 34085131 922 919 923 919 1530
453 20250516 111300 32678985 919 919 920 916 1428
454 20250516 111200 31366906 920 920 920 920 0
455 20250516 111100 31366906 920 920 920 920 1
456 20250516 111000 31365986 919 917 919 917 1491
457 20250516 110900 29996425 915 915 915 915 0
458 20250516 110800 29996425 915 913 919 913 11616
459 20250516 110700 19354606 913 913 913 913 0
460 20250516 110600 19354606 913 913 913 913 0
461 20250516 110500 19354606 913 913 913 913 12
462 20250516 110400 19343650 913 913 913 913 0
463 20250516 110300 19343650 913 913 913 913 0
464 20250516 110200 19343650 913 913 913 913 0
465 20250516 110100 19343650 913 913 913 913 0
466 20250516 110000 19343650 913 913 913 913 3
467 20250516 105900 19340911 913 913 913 913 0
468 20250516 105800 19340911 913 913 913 913 0
469 20250516 105700 19340911 913 913 913 913 0
470 20250516 105600 19340911 913 913 913 913 0
471 20250516 105500 19340911 913 913 913 913 0
472 20250516 105400 19340911 913 913 913 913 0
473 20250516 105300 19340911 913 913 913 913 0
474 20250516 105200 19340911 913 913 913 913 0
475 20250516 105100 19340911 913 913 913 913 0
476 20250516 105000 19340911 913 913 913 913 1
477 20250516 104900 19339998 910 910 910 910 0
478 20250516 104800 19339998 910 910 910 910 0
479 20250516 104700 19339998 910 910 910 910 0
480 20250516 104600 19339998 910 910 910 910 0
481 20250516 104500 19339998 910 910 910 910 0
482 20250516 104400 19339998 910 910 910 910 0
483 20250516 104300 19339998 910 910 910 910 0
484 20250516 104200 19339998 910 910 910 910 27
485 20250516 104100 19315428 913 913 913 913 0
486 20250516 104000 19315428 913 913 913 913 0
487 20250516 103900 19315428 913 913 913 913 0
488 20250516 103800 19315428 913 913 913 913 0
489 20250516 103700 19315428 913 913 913 913 0
490 20250516 103600 19315428 913 913 913 913 1
491 20250516 103500 19314515 913 913 913 913 0
492 20250516 103400 19314515 913 913 913 913 0
493 20250516 103300 19314515 913 913 913 913 0
494 20250516 103200 19314515 913 913 913 913 0
495 20250516 103100 19314515 913 913 913 913 0
496 20250516 103000 19314515 913 913 913 913 0
497 20250516 102900 19314515 913 913 913 913 66
498 20250516 102800 19254257 914 914 914 914 0
499 20250516 102700 19254257 914 914 914 914 0
500 20250516 102600 19254257 914 914 914 914 2
501 20250516 102500 19252429 914 914 914 914 0
502 20250516 102400 19252429 914 914 914 914 0
503 20250516 102300 19252429 914 914 914 914 0
504 20250516 102200 19252429 914 914 914 914 0
505 20250516 102100 19252429 914 914 914 914 0
506 20250516 102000 19252429 914 914 914 914 0
507 20250516 101900 19252429 914 914 914 914 581
508 20250516 101800 18721395 914 911 914 906 11734
509 20250516 101700 8065687 915 915 915 915 0
510 20250516 101600 8065687 915 915 915 915 1
511 20250516 101500 8064772 915 915 915 915 0
512 20250516 101400 8064772 915 912 915 912 841
513 20250516 101300 7297109 911 911 911 911 25
514 20250516 101200 7274334 912 912 912 912 0
515 20250516 101100 7274334 912 912 912 912 0
516 20250516 101000 7274334 912 912 912 912 10
517 20250516 100900 7265214 914 914 914 914 0
518 20250516 100800 7265214 914 914 914 914 0
519 20250516 100700 7265214 914 914 914 914 0
520 20250516 100600 7265214 914 914 914 914 0
521 20250516 100500 7265214 914 914 914 914 0
522 20250516 100400 7265214 914 914 914 914 0
523 20250516 100300 7265214 914 914 914 914 1
524 20250516 100200 7264300 914 914 914 914 0
525 20250516 100100 7264300 914 914 914 914 0
526 20250516 100000 7264300 914 914 914 914 0
527 20250516 095900 7264300 914 914 914 914 0
528 20250516 095800 7264300 914 914 914 914 0
529 20250516 095700 7264300 914 914 914 914 0
530 20250516 095600 7264300 914 914 914 914 0
531 20250516 095500 7264300 914 914 914 914 1
532 20250516 095400 7263386 912 912 912 912 0
533 20250516 095300 7263386 912 914 914 912 139
534 20250516 095200 7136616 913 913 913 912 1009
535 20250516 095100 6215845 915 915 915 915 0
536 20250516 095000 6215845 915 915 915 915 0
537 20250516 094900 6215845 915 915 915 915 0
538 20250516 094800 6215845 915 915 915 915 1185
539 20250516 094700 5131570 919 919 919 919 1
540 20250516 094600 5130651 919 919 919 919 1
541 20250516 094500 5129732 917 917 917 917 53
542 20250516 094400 5081131 917 917 917 917 2
543 20250516 094300 5079297 915 915 915 915 0
544 20250516 094200 5079297 915 915 915 915 0
545 20250516 094100 5079297 915 915 915 915 0
546 20250516 094000 5079297 915 915 915 915 0
547 20250516 093900 5079297 915 915 915 915 233
548 20250516 093800 4866102 914 914 914 914 0
549 20250516 093700 4866102 914 914 914 914 4
550 20250516 093600 4862446 915 915 915 915 1366
551 20250516 093500 3612556 916 917 917 916 920
552 20250516 093400 2769831 918 917 918 917 34
553 20250516 093300 2738652 919 919 919 919 0
554 20250516 093200 2738652 919 917 919 917 168
555 20250516 093100 2584452 916 916 916 916 27
556 20250516 093000 2559720 917 917 917 917 5
557 20250516 092900 2555135 917 916 917 916 191
558 20250516 092800 2380178 917 917 917 917 6
559 20250516 092700 2374676 915 915 915 915 0
560 20250516 092600 2374676 915 917 917 915 59
561 20250516 092500 2320667 917 917 917 917 0
562 20250516 092400 2320667 917 917 917 917 0
563 20250516 092300 2320667 917 917 917 917 0
564 20250516 092200 2320667 917 917 917 917 0
565 20250516 092100 2320667 917 917 917 917 0
566 20250516 092000 2320667 917 917 917 917 0
567 20250516 091900 2320667 917 918 918 917 133
568 20250516 091800 2198634 926 926 926 926 0
569 20250516 091700 2198634 926 926 926 926 1
570 20250516 091600 2197708 926 926 926 926 11
571 20250516 091500 2187522 918 918 918 918 0
572 20250516 091400 2187522 918 918 918 918 0
573 20250516 091300 2187522 918 918 918 918 0
574 20250516 091200 2187522 918 919 919 918 313
575 20250516 091100 1899967 926 926 926 926 1
576 20250516 091000 1899041 919 919 919 919 0
577 20250516 090900 1899041 919 919 919 919 1000
578 20250516 090800 980041 928 928 928 928 0
579 20250516 090700 980041 928 928 928 928 0
580 20250516 090600 980041 928 928 928 928 0
581 20250516 090500 980041 928 928 928 928 0
582 20250516 090400 980041 928 928 928 928 0
583 20250516 090300 980041 928 928 928 928 0
584 20250516 090200 980041 928 928 928 928 0
585 20250516 090100 980041 928 928 928 928 0
586 20250516 090000 980041 928 929 929 928 1055