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

591
031820/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184900,455246170,601,601,601,601,11024
20250516,184800,455246170,601,601,601,601,0
20250516,184700,455246170,601,601,601,601,0
20250516,184600,455246170,601,601,601,601,0
20250516,184500,455246170,601,601,601,601,0
20250516,184400,455246170,601,601,601,601,0
20250516,184300,455246170,601,601,601,601,0
20250516,184200,455246170,601,601,601,601,0
20250516,184100,455246170,601,601,601,601,0
20250516,184000,455246170,601,601,601,601,0
20250516,183900,455246170,601,601,601,601,0
20250516,183800,455246170,601,601,601,601,0
20250516,183700,455246170,601,601,601,601,0
20250516,183600,455246170,601,601,601,601,0
20250516,183500,455246170,601,601,601,601,0
20250516,183400,455246170,601,601,601,601,0
20250516,183300,455246170,601,601,601,601,0
20250516,183200,455246170,601,601,601,601,0
20250516,183100,455246170,601,601,601,601,0
20250516,183000,455246170,601,601,601,601,0
20250516,182900,455246170,601,601,601,601,0
20250516,182800,455246170,601,601,601,601,0
20250516,182700,455246170,601,601,601,601,0
20250516,182600,455246170,601,601,601,601,0
20250516,182500,455246170,601,601,601,601,0
20250516,182400,455246170,601,601,601,601,0
20250516,182300,455246170,601,601,601,601,0
20250516,182200,455246170,601,601,601,601,0
20250516,182100,455246170,601,601,601,601,0
20250516,182000,455246170,601,601,601,601,0
20250516,181900,455246170,601,601,601,601,11024
20250516,181800,455246170,601,601,601,601,0
20250516,181700,455246170,601,601,601,601,0
20250516,181600,455246170,601,601,601,601,0
20250516,181500,455246170,601,601,601,601,0
20250516,181400,455246170,601,601,601,601,0
20250516,181300,455246170,601,601,601,601,0
20250516,181200,455246170,601,601,601,601,0
20250516,181100,455246170,601,601,601,601,0
20250516,181000,455246170,601,601,601,601,0
20250516,180900,455246170,601,601,601,601,0
20250516,180800,455246170,601,601,601,601,0
20250516,180700,455246170,601,601,601,601,0
20250516,180600,455246170,601,601,601,601,0
20250516,180500,455246170,601,601,601,601,0
20250516,180400,455246170,601,601,601,601,0
20250516,180300,455246170,601,601,601,601,0
20250516,180200,455246170,601,601,601,601,0
20250516,180100,455246170,601,601,601,601,0
20250516,180000,455246170,601,601,601,601,0
20250516,175900,455246170,601,601,601,601,0
20250516,175800,455246170,601,601,601,601,0
20250516,175700,455246170,601,601,601,601,0
20250516,175600,455246170,601,601,601,601,0
20250516,175500,455246170,601,601,601,601,0
20250516,175400,455246170,601,601,601,601,0
20250516,175300,455246170,601,601,601,601,0
20250516,175200,455246170,601,601,601,601,0
20250516,175100,455246170,601,601,601,601,0
20250516,175000,455246170,601,601,601,601,0
20250516,174900,455246170,601,601,601,601,11024
20250516,174800,455246170,601,601,601,601,0
20250516,174700,455246170,601,601,601,601,0
20250516,174600,455246170,601,601,601,601,0
20250516,174500,455246170,601,601,601,601,0
20250516,174400,455246170,601,601,601,601,0
20250516,174300,455246170,601,601,601,601,0
20250516,174200,455246170,601,601,601,601,0
20250516,174100,455246170,601,601,601,601,0
20250516,174000,455246170,601,601,601,601,0
20250516,173900,455246170,601,601,601,601,0
20250516,173800,455246170,601,601,601,601,0
20250516,173700,455246170,601,601,601,601,0
20250516,173600,455246170,601,601,601,601,0
20250516,173500,455246170,601,601,601,601,0
20250516,173400,455246170,601,601,601,601,0
20250516,173300,455246170,601,601,601,601,0
20250516,173200,455246170,601,601,601,601,0
20250516,173100,455246170,601,601,601,601,0
20250516,173000,455246170,601,601,601,601,0
20250516,172900,455246170,601,601,601,601,0
20250516,172800,455246170,601,601,601,601,0
20250516,172700,455246170,601,601,601,601,0
20250516,172600,455246170,601,601,601,601,0
20250516,172500,455246170,601,601,601,601,0
20250516,172400,455246170,601,601,601,601,0
20250516,172300,455246170,601,601,601,601,0
20250516,172200,455246170,601,601,601,601,0
20250516,172100,455246170,601,601,601,601,0
20250516,172000,455246170,601,601,601,601,0
20250516,171900,455246170,601,601,601,601,11024
20250516,171800,455246170,601,601,601,601,0
20250516,171700,455246170,601,601,601,601,0
20250516,171600,455246170,601,601,601,601,0
20250516,171500,455246170,601,601,601,601,0
20250516,171400,455246170,601,601,601,601,0
20250516,171300,455246170,601,601,601,601,0
20250516,171200,455246170,601,601,601,601,0
20250516,171100,455246170,601,601,601,601,0
20250516,171000,455246170,601,601,601,601,0
20250516,170900,455246170,601,601,601,601,0
20250516,170800,455246170,601,601,601,601,0
20250516,170700,455246170,601,601,601,601,0
20250516,170600,455246170,601,601,601,601,0
20250516,170500,455246170,601,601,601,601,0
20250516,170400,455246170,601,601,601,601,0
20250516,170300,455246170,601,601,601,601,0
20250516,170200,455246170,601,601,601,601,0
20250516,170100,455246170,601,601,601,601,0
20250516,170000,455246170,601,601,601,601,0
20250516,165900,455246170,601,601,601,601,0
20250516,165800,455246170,601,601,601,601,0
20250516,165700,455246170,601,601,601,601,0
20250516,165600,455246170,601,601,601,601,0
20250516,165500,455246170,601,601,601,601,0
20250516,165400,455246170,601,601,601,601,0
20250516,165300,455246170,601,601,601,601,0
20250516,165200,455246170,601,601,601,601,0
20250516,165100,455246170,601,601,601,601,0
20250516,165000,455246170,601,601,601,601,0
20250516,164900,455246170,601,601,601,601,11024
20250516,164800,455246170,601,601,601,601,0
20250516,164700,455246170,601,601,601,601,0
20250516,164600,455246170,601,601,601,601,0
20250516,164500,455246170,601,601,601,601,0
20250516,164400,455246170,601,601,601,601,0
20250516,164300,455246170,601,601,601,601,0
20250516,164200,455246170,601,601,601,601,0
20250516,164100,455246170,601,601,601,601,0
20250516,164000,455246170,601,601,601,601,0
20250516,163900,455246170,601,601,601,601,0
20250516,163800,455246170,601,601,601,601,0
20250516,163700,455246170,601,601,601,601,0
20250516,163600,455246170,601,601,601,601,0
20250516,163500,455246170,601,601,601,601,0
20250516,163400,455246170,601,601,601,601,0
20250516,163300,455246170,601,601,601,601,0
20250516,163200,455246170,601,601,601,601,0
20250516,163100,455246170,601,601,601,601,0
20250516,163000,455246170,601,601,601,601,0
20250516,162900,455246170,601,601,601,601,0
20250516,162800,455246170,601,601,601,601,0
20250516,162700,455246170,601,601,601,601,0
20250516,162600,455246170,601,601,601,601,0
20250516,162500,455246170,601,601,601,601,0
20250516,162400,455246170,601,601,601,601,0
20250516,162300,455246170,601,601,601,601,0
20250516,162200,455246170,601,601,601,601,0
20250516,162100,455246170,601,601,601,601,0
20250516,162000,455246170,601,601,601,601,0
20250516,161900,455246170,601,601,601,601,11024
20250516,161800,455246170,601,601,601,601,0
20250516,161700,455246170,601,601,601,601,0
20250516,161600,455246170,601,601,601,601,0
20250516,161500,455246170,601,601,601,601,0
20250516,161400,455246170,601,601,601,601,0
20250516,161300,455246170,601,601,601,601,0
20250516,161200,455246170,601,601,601,601,0
20250516,161100,455246170,601,601,601,601,0
20250516,161000,455246170,601,601,601,601,0
20250516,160900,455246170,601,601,601,601,0
20250516,160800,455246170,601,601,601,601,0
20250516,160700,455246170,601,601,601,601,0
20250516,160600,455246170,601,601,601,601,0
20250516,160500,455246170,601,601,601,601,0
20250516,160400,455246170,601,601,601,601,0
20250516,160300,455246170,601,601,601,601,0
20250516,160200,455246170,601,601,601,601,0
20250516,160100,455246170,601,601,601,601,0
20250516,160000,455246170,601,601,601,601,0
20250516,155900,455246170,601,601,601,601,0
20250516,155800,455246170,601,601,601,601,0
20250516,155700,455246170,601,601,601,601,0
20250516,155600,455246170,601,601,601,601,0
20250516,155500,455246170,601,601,601,601,0
20250516,155400,455246170,601,601,601,601,0
20250516,155300,455246170,601,601,601,601,0
20250516,155200,455246170,601,601,601,601,0
20250516,155100,455246170,601,601,601,601,0
20250516,155000,455246170,601,601,601,601,0
20250516,154900,455246170,601,601,601,601,11024
20250516,154800,455246170,601,601,601,601,0
20250516,154700,455246170,601,601,601,601,0
20250516,154600,455246170,601,601,601,601,0
20250516,154500,455246170,601,601,601,601,0
20250516,154400,455246170,601,601,601,601,0
20250516,154300,455246170,601,601,601,601,0
20250516,154200,455246170,601,601,601,601,0
20250516,154100,455246170,601,601,601,601,0
20250516,154000,455246170,601,601,601,601,0
20250516,153900,455246170,601,601,601,601,0
20250516,153800,455246170,601,601,601,601,0
20250516,153700,455246170,601,601,601,601,0
20250516,153600,455246170,601,601,601,601,0
20250516,153500,455246170,601,601,601,601,0
20250516,153400,455246170,601,601,601,601,0
20250516,153300,455246170,601,601,601,601,0
20250516,153200,455246170,601,601,601,601,0
20250516,153100,455246170,601,601,601,601,0
20250516,153000,455246170,601,601,601,601,11024
20250516,152900,448620746,601,601,601,601,0
20250516,152800,448620746,601,601,601,601,0
20250516,152700,448620746,601,601,601,601,0
20250516,152600,448620746,601,601,601,601,0
20250516,152500,448620746,601,601,601,601,0
20250516,152400,448620746,601,601,601,601,0
20250516,152300,448620746,601,601,601,601,0
20250516,152200,448620746,601,601,601,601,0
20250516,152100,448620746,601,601,601,601,0
20250516,152000,448620746,601,601,601,601,0
20250516,151900,448620746,601,601,601,601,390
20250516,151800,448386356,600,600,600,600,0
20250516,151700,448386356,600,602,602,600,215
20250516,151600,448256994,600,600,600,600,0
20250516,151500,448256994,600,600,600,600,1317
20250516,151400,447466794,601,602,602,601,32
20250516,151300,447447560,602,602,602,602,1440
20250516,151200,446580680,600,600,600,600,0
20250516,151100,446580680,600,601,601,600,8474
20250516,151000,441496260,600,600,600,600,0
20250516,150900,441496260,600,600,600,600,0
20250516,150800,441496260,600,601,601,600,355
20250516,150700,441282914,601,601,601,601,0
20250516,150600,441282914,601,601,601,601,0
20250516,150500,441282914,601,601,601,601,0
20250516,150400,441282914,601,601,601,601,0
20250516,150300,441282914,601,601,601,601,0
20250516,150200,441282914,601,601,601,601,682
20250516,150100,440873032,601,601,601,601,0
20250516,150000,440873032,601,601,601,601,0
20250516,145900,440873032,601,601,601,601,17
20250516,145800,440862815,603,603,603,603,0
20250516,145700,440862815,603,603,603,603,700
20250516,145600,440440715,603,603,603,603,0
20250516,145500,440440715,603,603,603,603,0
20250516,145400,440440715,603,603,603,603,21
20250516,145300,440428052,603,601,603,600,13101
20250516,145200,432532470,600,600,600,600,0
20250516,145100,432532470,600,600,600,600,7492
20250516,145000,428037270,600,599,600,599,2620
20250516,144900,426465370,598,598,598,598,10114
20250516,144800,420417198,597,600,600,597,16500
20250516,144700,410545990,599,601,601,599,30002
20250516,144600,392548863,602,602,602,602,1122
20250516,144500,391873419,603,603,603,603,0
20250516,144400,391873419,603,603,603,603,0
20250516,144300,391873419,603,603,603,603,167
20250516,144200,391772718,602,602,602,602,0
20250516,144100,391772718,602,602,602,602,21
20250516,144000,391760076,602,603,603,602,629
20250516,143900,391381388,603,603,603,603,0
20250516,143800,391381388,603,603,603,603,166
20250516,143700,391281290,603,603,603,603,90
20250516,143600,391227020,603,603,603,603,1
20250516,143500,391226417,603,603,603,603,36
20250516,143400,391204709,603,603,603,603,50
20250516,143300,391174559,603,602,603,602,54
20250516,143200,391142001,603,603,603,603,70
20250516,143100,391099791,604,603,604,603,459
20250516,143000,390822996,604,604,604,604,1007
20250516,142900,390214768,604,604,604,604,1000
20250516,142800,389610768,604,604,604,604,1000
20250516,142700,389006768,604,604,604,604,1013
20250516,142600,388394916,604,604,604,604,1000
20250516,142500,387790916,603,603,603,603,1500
20250516,142400,386886416,601,601,601,601,0
20250516,142300,386886416,601,601,601,601,2670
20250516,142200,385281746,601,601,601,601,341
20250516,142100,385076805,601,603,603,601,3226
20250516,142000,383137539,602,602,602,602,0
20250516,141900,383137539,602,602,602,602,0
20250516,141800,383137539,602,602,602,602,0
20250516,141700,383137539,602,602,602,602,1000
20250516,141600,382535539,603,603,603,603,0
20250516,141500,382535539,603,603,603,603,0
20250516,141400,382535539,603,603,603,603,1000
20250516,141300,381932539,603,603,603,603,0
20250516,141200,381932539,603,603,603,603,1
20250516,141100,381931936,602,602,602,602,7
20250516,141000,381927722,603,603,603,603,1
20250516,140900,381927119,601,601,601,601,0
20250516,140800,381927119,601,601,601,601,460
20250516,140700,381650659,604,604,604,604,0
20250516,140600,381650659,604,603,604,603,311
20250516,140500,381463125,602,602,602,602,1
20250516,140400,381462523,600,602,602,600,4111
20250516,140300,378992114,604,604,604,604,0
20250516,140200,378992114,604,604,604,604,0
20250516,140100,378992114,604,604,604,604,1
20250516,140000,378991510,604,604,604,604,2
20250516,135900,378990302,604,604,604,604,6
20250516,135800,378986678,604,604,604,604,200
20250516,135700,378865878,606,606,606,606,0
20250516,135600,378865878,606,606,606,606,0
20250516,135500,378865878,606,606,606,606,0
20250516,135400,378865878,606,606,606,606,0
20250516,135300,378865878,606,603,606,603,2980
20250516,135200,377061752,604,604,604,604,0
20250516,135100,377061752,604,602,605,601,11589
20250516,135000,370082943,602,602,602,602,22
20250516,134900,370069699,602,602,602,602,1
20250516,134800,370069097,602,602,602,602,22
20250516,134700,370055853,603,602,603,602,11
20250516,134600,370049230,603,603,603,603,0
20250516,134500,370049230,603,602,603,602,1431
20250516,134400,369187767,603,603,603,603,0
20250516,134300,369187767,603,603,603,603,0
20250516,134200,369187767,603,602,603,602,779
20250516,134100,368718808,602,602,602,602,790
20250516,134000,368243228,602,602,602,602,100
20250516,133900,368183028,602,602,602,602,1105
20250516,133800,367517818,602,600,602,600,1583
20250516,133700,366567933,601,601,601,601,0
20250516,133600,366567933,601,601,601,601,200
20250516,133500,366447733,602,602,602,602,20
20250516,133400,366435693,602,601,602,601,14
20250516,133300,366427278,602,602,602,602,2
20250516,133200,366426074,600,600,600,600,2457
20250516,133100,364951874,600,600,600,600,0
20250516,133000,364951874,600,600,600,600,0
20250516,132900,364951874,600,600,600,600,0
20250516,132800,364951874,600,600,600,600,0
20250516,132700,364951874,600,600,600,600,1
20250516,132600,364951274,602,602,602,602,0
20250516,132500,364951274,602,601,602,601,6711
20250516,132400,360917962,602,602,602,602,83
20250516,132300,360867996,601,601,601,601,83
20250516,132200,360818113,600,600,600,600,2
20250516,132100,360816913,600,600,600,600,133
20250516,132000,360737113,599,600,601,599,10567
20250516,131900,354401124,603,603,603,603,0
20250516,131800,354401124,603,603,603,603,1
20250516,131700,354400521,603,603,603,603,0
20250516,131600,354400521,603,603,603,603,12
20250516,131500,354393285,603,601,603,601,5001
20250516,131400,351377754,601,600,601,599,10549
20250516,131300,345057534,600,600,600,599,27032
20250516,131200,328841078,600,601,601,600,2841
20250516,131100,327136038,601,601,601,601,5161
20250516,131000,324034277,601,604,604,601,15001
20250516,130900,315018673,602,604,604,602,11044
20250516,130800,308359921,603,604,604,603,4400
20250516,130700,305704991,606,606,606,606,59
20250516,130600,305669237,606,606,606,606,0
20250516,130500,305669237,606,606,606,606,0
20250516,130400,305669237,606,606,606,606,0
20250516,130300,305669237,606,606,606,606,0
20250516,130200,305669237,606,606,606,606,30
20250516,130100,305651057,606,606,606,606,0
20250516,130000,305651057,606,606,606,606,0
20250516,125900,305651057,606,606,606,606,768
20250516,125800,305185649,605,605,605,605,17
20250516,125700,305175364,605,605,605,605,50
20250516,125600,305145114,606,606,606,606,0
20250516,125500,305145114,606,606,606,606,0
20250516,125400,305145114,606,606,606,606,0
20250516,125300,305145114,606,606,606,606,0
20250516,125200,305145114,606,606,606,606,0
20250516,125100,305145114,606,606,606,606,0
20250516,125000,305145114,606,606,606,606,0
20250516,124900,305145114,606,605,606,605,93
20250516,124800,305088816,604,606,606,604,1752
20250516,124700,304030208,606,606,606,606,0
20250516,124600,304030208,606,605,606,605,2121
20250516,124500,302747002,606,606,606,606,0
20250516,124400,302747002,606,606,606,606,3
20250516,124300,302745184,606,606,606,606,25
20250516,124200,302730034,606,606,606,606,1
20250516,124100,302729428,606,606,606,606,9
20250516,124000,302723974,606,605,606,605,25
20250516,123900,302708839,606,606,606,606,2735
20250516,123800,301051429,606,606,606,606,0
20250516,123700,301051429,606,606,606,606,505
20250516,123600,300745399,606,606,606,606,0
20250516,123500,300745399,606,606,606,606,0
20250516,123400,300745399,606,606,606,606,0
20250516,123300,300745399,606,606,606,606,0
20250516,123200,300745399,606,606,606,606,0
20250516,123100,300745399,606,606,606,606,0
20250516,123000,300745399,606,606,606,606,0
20250516,122900,300745399,606,606,606,606,0
20250516,122800,300745399,606,606,606,606,3
20250516,122700,300743581,606,605,606,605,10740
20250516,122600,294245880,604,603,604,602,2504
20250516,122500,292735861,604,604,604,603,4812
20250516,122400,289833913,602,605,605,602,15002
20250516,122300,280793093,605,605,605,605,5000
20250516,122200,277768093,604,604,604,604,50
20250516,122100,277737893,603,603,603,602,2309
20250516,122000,276345633,603,605,605,603,27357
20250516,121900,259817902,608,608,608,608,1
20250516,121800,259817294,605,608,608,605,3936
20250516,121700,257434008,608,608,608,608,0
20250516,121600,257434008,608,608,608,608,1
20250516,121500,257433400,606,608,608,606,11
20250516,121400,257426732,606,606,606,606,30
20250516,121300,257408552,605,605,605,605,0
20250516,121200,257408552,605,605,605,605,0
20250516,121100,257408552,605,605,605,605,10
20250516,121000,257402502,608,606,608,606,3754
20250516,120900,255127576,608,608,608,608,0
20250516,120800,255127576,608,608,608,608,1
20250516,120700,255126968,606,606,606,606,1300
20250516,120600,254339168,606,608,608,606,1106
20250516,120500,253668812,608,608,608,608,1
20250516,120400,253668204,607,607,607,607,0
20250516,120300,253668204,607,607,607,607,0
20250516,120200,253668204,607,607,607,607,100
20250516,120100,253607504,606,607,607,606,3000
20250516,120000,251789494,608,608,608,608,11
20250516,115900,251782806,607,607,607,607,3418
20250516,115800,249708080,608,608,608,608,0
20250516,115700,249708080,608,608,608,608,0
20250516,115600,249708080,608,608,608,608,0
20250516,115500,249708080,608,608,608,608,5
20250516,115400,249705040,608,608,608,608,500
20250516,115300,249401040,608,607,608,607,24
20250516,115200,249386460,606,606,606,606,445
20250516,115100,249116790,608,608,608,608,0
20250516,115000,249116790,608,608,608,608,100
20250516,114900,249055990,608,608,608,608,1
20250516,114800,249055382,606,607,607,606,1701
20250516,114700,248024575,607,607,607,607,0
20250516,114600,248024575,607,607,607,607,2800
20250516,114500,246324975,608,609,609,608,261
20250516,114400,246166286,609,609,609,609,1
20250516,114300,246165677,609,609,609,609,1
20250516,114200,246165068,608,608,608,608,0
20250516,114100,246165068,608,608,608,608,0
20250516,114000,246165068,608,608,608,608,0
20250516,113900,246165068,608,608,608,608,141
20250516,113800,246079340,609,609,609,609,33
20250516,113700,246059243,609,609,609,609,2
20250516,113600,246058025,609,609,609,609,0
20250516,113500,246058025,609,609,609,609,1
20250516,113400,246057416,608,609,609,608,12
20250516,113300,246050109,609,609,609,609,0
20250516,113200,246050109,609,609,609,609,0
20250516,113100,246050109,609,609,609,609,2
20250516,113000,246048891,609,609,609,609,171
20250516,112900,245944752,609,609,609,609,1
20250516,112800,245944143,608,608,608,608,0
20250516,112700,245944143,608,608,608,608,0
20250516,112600,245944143,608,608,608,608,0
20250516,112500,245944143,608,608,608,608,0
20250516,112400,245944143,608,608,608,608,0
20250516,112300,245944143,608,608,608,608,1200
20250516,112200,245214543,609,609,609,609,0
20250516,112100,245214543,609,609,609,609,4
20250516,112000,245212107,609,609,609,609,2000
20250516,111900,243994107,611,611,611,611,1
20250516,111800,243993496,611,611,611,611,1
20250516,111700,243992885,611,611,611,611,0
20250516,111600,243992885,611,611,611,611,1000
20250516,111500,243381885,611,611,611,611,1600
20250516,111400,242404285,610,610,610,610,0
20250516,111300,242404285,610,610,610,610,55
20250516,111200,242370735,610,608,610,608,750
20250516,111100,241913735,608,610,610,608,5487
20250516,111000,238570048,611,611,611,611,1
20250516,110900,238569437,611,611,611,611,10
20250516,110800,238563327,611,611,611,611,0
20250516,110700,238563327,611,611,611,611,0
20250516,110600,238563327,611,612,612,611,101
20250516,110500,238501565,612,612,612,612,0
20250516,110400,238501565,612,611,612,611,5000
20250516,110300,235441834,610,610,610,610,200
20250516,110200,235319834,611,611,611,611,0
20250516,110100,235319834,611,611,611,611,0
20250516,110000,235319834,611,611,611,611,0
20250516,105900,235319834,611,611,611,611,25
20250516,105800,235304559,611,611,611,611,0
20250516,105700,235304559,611,611,611,611,0
20250516,105600,235304559,611,611,611,611,0
20250516,105500,235304559,611,611,611,611,0
20250516,105400,235304559,611,611,611,611,501
20250516,105300,234998448,610,610,610,610,2170
20250516,105200,233674748,610,610,610,610,2
20250516,105100,233673528,610,610,610,610,2000
20250516,105000,232453528,610,610,610,610,0
20250516,104900,232453528,610,610,610,610,20
20250516,104800,232441328,610,610,610,610,0
20250516,104700,232441328,610,610,610,610,1
20250516,104600,232440718,607,607,607,607,0
20250516,104500,232440718,607,607,607,607,0
20250516,104400,232440718,607,607,607,607,0
20250516,104300,232440718,607,608,608,607,35
20250516,104200,232419466,607,607,607,607,0
20250516,104100,232419466,607,608,608,607,899
20250516,104000,231873673,610,610,610,610,685
20250516,103900,231455823,612,608,612,608,6605
20250516,103800,227419723,608,608,608,608,1030
20250516,103700,226793483,608,608,608,608,5
20250516,103600,226790443,609,609,609,609,0
20250516,103500,226790443,609,609,609,609,0
20250516,103400,226790443,609,606,609,606,678
20250516,103300,226379174,605,605,605,605,0
20250516,103200,226379174,605,607,607,605,2163
20250516,103100,225070090,605,605,605,605,0
20250516,103000,225070090,605,607,607,605,12668
20250516,102900,217401711,606,607,607,606,11942
20250516,102800,210164527,607,608,608,607,5000
20250516,102700,207129507,607,609,609,607,15000
20250516,102600,198017561,611,611,611,610,5134
20250516,102500,194885687,611,611,611,611,300
20250516,102400,194702387,609,609,609,609,1500
20250516,102300,193788887,609,611,611,609,39
20250516,102200,193765116,611,611,611,611,0
20250516,102100,193765116,611,611,611,611,36
20250516,102000,193743120,610,610,610,610,620
20250516,101900,193364920,611,611,611,611,0
20250516,101800,193364920,611,611,611,611,6
20250516,101700,193361254,611,611,611,611,51
20250516,101600,193330093,611,611,611,610,853
20250516,101500,192808960,610,610,610,610,0
20250516,101400,192808960,610,610,610,610,0
20250516,101300,192808960,610,610,610,610,10
20250516,101200,192802860,610,611,611,610,2001
20250516,101100,191582249,610,610,610,610,210
20250516,101000,191454149,610,610,610,610,9
20250516,100900,191448659,609,608,609,608,496
20250516,100800,191146716,609,610,610,609,435
20250516,100700,190881800,610,609,610,609,667
20250516,100600,190475596,610,610,610,608,205
20250516,100500,190350916,608,609,609,608,23059
20250516,100400,176316320,609,610,610,609,2000
20250516,100300,175097467,612,612,612,612,91
20250516,100200,175041775,612,612,612,612,22
20250516,100100,175028311,612,612,612,612,1023
20250516,100000,174402235,612,612,612,612,4
20250516,095900,174399787,612,611,612,611,64
20250516,095800,174360669,610,610,610,610,201
20250516,095700,174238059,610,611,611,610,12253
20250516,095600,166762821,610,610,610,610,0
20250516,095500,166762821,610,613,613,610,4587
20250516,095400,163961124,613,611,613,611,740
20250516,095300,163508970,612,612,612,612,18
20250516,095200,163497954,614,614,614,612,1302
20250516,095100,162701126,612,612,612,612,400
20250516,095000,162456326,614,614,614,614,86
20250516,094900,162403522,614,614,614,614,1
20250516,094800,162402908,613,613,613,613,209
20250516,094700,162274791,614,612,614,612,500
20250516,094600,161968789,613,613,613,613,1070
20250516,094500,161312879,614,614,614,614,1
20250516,094400,161312265,613,614,614,613,180
20250516,094300,161201905,614,613,614,613,101
20250516,094200,161139991,614,614,614,614,0
20250516,094100,161139991,614,613,614,613,211
20250516,094000,161010647,614,612,614,611,1619
20250516,093900,160020914,614,614,614,614,1
20250516,093800,160020300,615,615,615,615,0
20250516,093700,160020300,615,615,615,615,0
20250516,093600,160020300,615,615,615,615,6
20250516,093500,160016610,615,615,615,615,1
20250516,093400,160015995,614,614,614,614,200
20250516,093300,159893195,614,614,614,614,46
20250516,093200,159864951,614,614,614,614,2
20250516,093100,159863723,614,615,615,611,3506
20250516,093000,157719135,615,615,615,615,103
20250516,092900,157655790,615,615,615,615,0
20250516,092800,157655790,615,614,615,614,7
20250516,092700,157651491,615,615,615,615,1
20250516,092600,157650876,615,614,615,614,501
20250516,092500,157343255,614,613,614,613,306
20250516,092400,157155676,613,613,613,613,416
20250516,092300,156900668,613,613,613,613,0
20250516,092200,156900668,613,613,613,613,0
20250516,092100,156900668,613,613,613,613,100
20250516,092000,156839368,613,613,613,613,22
20250516,091900,156825882,613,611,613,610,5572
20250516,091800,153423851,614,613,614,610,2750
20250516,091700,151742577,613,613,613,613,0
20250516,091600,151742577,613,613,613,612,6239
20250516,091500,147923418,614,614,614,614,1011
20250516,091400,147302664,614,612,614,612,1324
20250516,091300,146492031,613,613,613,612,1527
20250516,091200,145557302,613,613,613,613,2235
20250516,091100,144187247,612,612,612,612,519
20250516,091000,143869619,610,610,612,610,1353
20250516,090900,143044269,609,611,613,609,14788
20250516,090800,134031036,611,611,611,610,8493
20250516,090700,128842814,610,613,614,610,14507
20250516,090600,119972212,613,613,614,612,2196
20250516,090500,118625965,613,615,615,609,23001
20250516,090400,104581113,615,615,618,615,15159
20250516,090300,95238103,620,612,620,606,18115
20250516,090200,84147495,611,608,611,607,7137
20250516,090100,79805811,608,622,622,603,108499
20250516,090000,13537964,622,626,626,619,21736
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184900 455246170 601 601 601 601 11024
3 20250516 184800 455246170 601 601 601 601 0
4 20250516 184700 455246170 601 601 601 601 0
5 20250516 184600 455246170 601 601 601 601 0
6 20250516 184500 455246170 601 601 601 601 0
7 20250516 184400 455246170 601 601 601 601 0
8 20250516 184300 455246170 601 601 601 601 0
9 20250516 184200 455246170 601 601 601 601 0
10 20250516 184100 455246170 601 601 601 601 0
11 20250516 184000 455246170 601 601 601 601 0
12 20250516 183900 455246170 601 601 601 601 0
13 20250516 183800 455246170 601 601 601 601 0
14 20250516 183700 455246170 601 601 601 601 0
15 20250516 183600 455246170 601 601 601 601 0
16 20250516 183500 455246170 601 601 601 601 0
17 20250516 183400 455246170 601 601 601 601 0
18 20250516 183300 455246170 601 601 601 601 0
19 20250516 183200 455246170 601 601 601 601 0
20 20250516 183100 455246170 601 601 601 601 0
21 20250516 183000 455246170 601 601 601 601 0
22 20250516 182900 455246170 601 601 601 601 0
23 20250516 182800 455246170 601 601 601 601 0
24 20250516 182700 455246170 601 601 601 601 0
25 20250516 182600 455246170 601 601 601 601 0
26 20250516 182500 455246170 601 601 601 601 0
27 20250516 182400 455246170 601 601 601 601 0
28 20250516 182300 455246170 601 601 601 601 0
29 20250516 182200 455246170 601 601 601 601 0
30 20250516 182100 455246170 601 601 601 601 0
31 20250516 182000 455246170 601 601 601 601 0
32 20250516 181900 455246170 601 601 601 601 11024
33 20250516 181800 455246170 601 601 601 601 0
34 20250516 181700 455246170 601 601 601 601 0
35 20250516 181600 455246170 601 601 601 601 0
36 20250516 181500 455246170 601 601 601 601 0
37 20250516 181400 455246170 601 601 601 601 0
38 20250516 181300 455246170 601 601 601 601 0
39 20250516 181200 455246170 601 601 601 601 0
40 20250516 181100 455246170 601 601 601 601 0
41 20250516 181000 455246170 601 601 601 601 0
42 20250516 180900 455246170 601 601 601 601 0
43 20250516 180800 455246170 601 601 601 601 0
44 20250516 180700 455246170 601 601 601 601 0
45 20250516 180600 455246170 601 601 601 601 0
46 20250516 180500 455246170 601 601 601 601 0
47 20250516 180400 455246170 601 601 601 601 0
48 20250516 180300 455246170 601 601 601 601 0
49 20250516 180200 455246170 601 601 601 601 0
50 20250516 180100 455246170 601 601 601 601 0
51 20250516 180000 455246170 601 601 601 601 0
52 20250516 175900 455246170 601 601 601 601 0
53 20250516 175800 455246170 601 601 601 601 0
54 20250516 175700 455246170 601 601 601 601 0
55 20250516 175600 455246170 601 601 601 601 0
56 20250516 175500 455246170 601 601 601 601 0
57 20250516 175400 455246170 601 601 601 601 0
58 20250516 175300 455246170 601 601 601 601 0
59 20250516 175200 455246170 601 601 601 601 0
60 20250516 175100 455246170 601 601 601 601 0
61 20250516 175000 455246170 601 601 601 601 0
62 20250516 174900 455246170 601 601 601 601 11024
63 20250516 174800 455246170 601 601 601 601 0
64 20250516 174700 455246170 601 601 601 601 0
65 20250516 174600 455246170 601 601 601 601 0
66 20250516 174500 455246170 601 601 601 601 0
67 20250516 174400 455246170 601 601 601 601 0
68 20250516 174300 455246170 601 601 601 601 0
69 20250516 174200 455246170 601 601 601 601 0
70 20250516 174100 455246170 601 601 601 601 0
71 20250516 174000 455246170 601 601 601 601 0
72 20250516 173900 455246170 601 601 601 601 0
73 20250516 173800 455246170 601 601 601 601 0
74 20250516 173700 455246170 601 601 601 601 0
75 20250516 173600 455246170 601 601 601 601 0
76 20250516 173500 455246170 601 601 601 601 0
77 20250516 173400 455246170 601 601 601 601 0
78 20250516 173300 455246170 601 601 601 601 0
79 20250516 173200 455246170 601 601 601 601 0
80 20250516 173100 455246170 601 601 601 601 0
81 20250516 173000 455246170 601 601 601 601 0
82 20250516 172900 455246170 601 601 601 601 0
83 20250516 172800 455246170 601 601 601 601 0
84 20250516 172700 455246170 601 601 601 601 0
85 20250516 172600 455246170 601 601 601 601 0
86 20250516 172500 455246170 601 601 601 601 0
87 20250516 172400 455246170 601 601 601 601 0
88 20250516 172300 455246170 601 601 601 601 0
89 20250516 172200 455246170 601 601 601 601 0
90 20250516 172100 455246170 601 601 601 601 0
91 20250516 172000 455246170 601 601 601 601 0
92 20250516 171900 455246170 601 601 601 601 11024
93 20250516 171800 455246170 601 601 601 601 0
94 20250516 171700 455246170 601 601 601 601 0
95 20250516 171600 455246170 601 601 601 601 0
96 20250516 171500 455246170 601 601 601 601 0
97 20250516 171400 455246170 601 601 601 601 0
98 20250516 171300 455246170 601 601 601 601 0
99 20250516 171200 455246170 601 601 601 601 0
100 20250516 171100 455246170 601 601 601 601 0
101 20250516 171000 455246170 601 601 601 601 0
102 20250516 170900 455246170 601 601 601 601 0
103 20250516 170800 455246170 601 601 601 601 0
104 20250516 170700 455246170 601 601 601 601 0
105 20250516 170600 455246170 601 601 601 601 0
106 20250516 170500 455246170 601 601 601 601 0
107 20250516 170400 455246170 601 601 601 601 0
108 20250516 170300 455246170 601 601 601 601 0
109 20250516 170200 455246170 601 601 601 601 0
110 20250516 170100 455246170 601 601 601 601 0
111 20250516 170000 455246170 601 601 601 601 0
112 20250516 165900 455246170 601 601 601 601 0
113 20250516 165800 455246170 601 601 601 601 0
114 20250516 165700 455246170 601 601 601 601 0
115 20250516 165600 455246170 601 601 601 601 0
116 20250516 165500 455246170 601 601 601 601 0
117 20250516 165400 455246170 601 601 601 601 0
118 20250516 165300 455246170 601 601 601 601 0
119 20250516 165200 455246170 601 601 601 601 0
120 20250516 165100 455246170 601 601 601 601 0
121 20250516 165000 455246170 601 601 601 601 0
122 20250516 164900 455246170 601 601 601 601 11024
123 20250516 164800 455246170 601 601 601 601 0
124 20250516 164700 455246170 601 601 601 601 0
125 20250516 164600 455246170 601 601 601 601 0
126 20250516 164500 455246170 601 601 601 601 0
127 20250516 164400 455246170 601 601 601 601 0
128 20250516 164300 455246170 601 601 601 601 0
129 20250516 164200 455246170 601 601 601 601 0
130 20250516 164100 455246170 601 601 601 601 0
131 20250516 164000 455246170 601 601 601 601 0
132 20250516 163900 455246170 601 601 601 601 0
133 20250516 163800 455246170 601 601 601 601 0
134 20250516 163700 455246170 601 601 601 601 0
135 20250516 163600 455246170 601 601 601 601 0
136 20250516 163500 455246170 601 601 601 601 0
137 20250516 163400 455246170 601 601 601 601 0
138 20250516 163300 455246170 601 601 601 601 0
139 20250516 163200 455246170 601 601 601 601 0
140 20250516 163100 455246170 601 601 601 601 0
141 20250516 163000 455246170 601 601 601 601 0
142 20250516 162900 455246170 601 601 601 601 0
143 20250516 162800 455246170 601 601 601 601 0
144 20250516 162700 455246170 601 601 601 601 0
145 20250516 162600 455246170 601 601 601 601 0
146 20250516 162500 455246170 601 601 601 601 0
147 20250516 162400 455246170 601 601 601 601 0
148 20250516 162300 455246170 601 601 601 601 0
149 20250516 162200 455246170 601 601 601 601 0
150 20250516 162100 455246170 601 601 601 601 0
151 20250516 162000 455246170 601 601 601 601 0
152 20250516 161900 455246170 601 601 601 601 11024
153 20250516 161800 455246170 601 601 601 601 0
154 20250516 161700 455246170 601 601 601 601 0
155 20250516 161600 455246170 601 601 601 601 0
156 20250516 161500 455246170 601 601 601 601 0
157 20250516 161400 455246170 601 601 601 601 0
158 20250516 161300 455246170 601 601 601 601 0
159 20250516 161200 455246170 601 601 601 601 0
160 20250516 161100 455246170 601 601 601 601 0
161 20250516 161000 455246170 601 601 601 601 0
162 20250516 160900 455246170 601 601 601 601 0
163 20250516 160800 455246170 601 601 601 601 0
164 20250516 160700 455246170 601 601 601 601 0
165 20250516 160600 455246170 601 601 601 601 0
166 20250516 160500 455246170 601 601 601 601 0
167 20250516 160400 455246170 601 601 601 601 0
168 20250516 160300 455246170 601 601 601 601 0
169 20250516 160200 455246170 601 601 601 601 0
170 20250516 160100 455246170 601 601 601 601 0
171 20250516 160000 455246170 601 601 601 601 0
172 20250516 155900 455246170 601 601 601 601 0
173 20250516 155800 455246170 601 601 601 601 0
174 20250516 155700 455246170 601 601 601 601 0
175 20250516 155600 455246170 601 601 601 601 0
176 20250516 155500 455246170 601 601 601 601 0
177 20250516 155400 455246170 601 601 601 601 0
178 20250516 155300 455246170 601 601 601 601 0
179 20250516 155200 455246170 601 601 601 601 0
180 20250516 155100 455246170 601 601 601 601 0
181 20250516 155000 455246170 601 601 601 601 0
182 20250516 154900 455246170 601 601 601 601 11024
183 20250516 154800 455246170 601 601 601 601 0
184 20250516 154700 455246170 601 601 601 601 0
185 20250516 154600 455246170 601 601 601 601 0
186 20250516 154500 455246170 601 601 601 601 0
187 20250516 154400 455246170 601 601 601 601 0
188 20250516 154300 455246170 601 601 601 601 0
189 20250516 154200 455246170 601 601 601 601 0
190 20250516 154100 455246170 601 601 601 601 0
191 20250516 154000 455246170 601 601 601 601 0
192 20250516 153900 455246170 601 601 601 601 0
193 20250516 153800 455246170 601 601 601 601 0
194 20250516 153700 455246170 601 601 601 601 0
195 20250516 153600 455246170 601 601 601 601 0
196 20250516 153500 455246170 601 601 601 601 0
197 20250516 153400 455246170 601 601 601 601 0
198 20250516 153300 455246170 601 601 601 601 0
199 20250516 153200 455246170 601 601 601 601 0
200 20250516 153100 455246170 601 601 601 601 0
201 20250516 153000 455246170 601 601 601 601 11024
202 20250516 152900 448620746 601 601 601 601 0
203 20250516 152800 448620746 601 601 601 601 0
204 20250516 152700 448620746 601 601 601 601 0
205 20250516 152600 448620746 601 601 601 601 0
206 20250516 152500 448620746 601 601 601 601 0
207 20250516 152400 448620746 601 601 601 601 0
208 20250516 152300 448620746 601 601 601 601 0
209 20250516 152200 448620746 601 601 601 601 0
210 20250516 152100 448620746 601 601 601 601 0
211 20250516 152000 448620746 601 601 601 601 0
212 20250516 151900 448620746 601 601 601 601 390
213 20250516 151800 448386356 600 600 600 600 0
214 20250516 151700 448386356 600 602 602 600 215
215 20250516 151600 448256994 600 600 600 600 0
216 20250516 151500 448256994 600 600 600 600 1317
217 20250516 151400 447466794 601 602 602 601 32
218 20250516 151300 447447560 602 602 602 602 1440
219 20250516 151200 446580680 600 600 600 600 0
220 20250516 151100 446580680 600 601 601 600 8474
221 20250516 151000 441496260 600 600 600 600 0
222 20250516 150900 441496260 600 600 600 600 0
223 20250516 150800 441496260 600 601 601 600 355
224 20250516 150700 441282914 601 601 601 601 0
225 20250516 150600 441282914 601 601 601 601 0
226 20250516 150500 441282914 601 601 601 601 0
227 20250516 150400 441282914 601 601 601 601 0
228 20250516 150300 441282914 601 601 601 601 0
229 20250516 150200 441282914 601 601 601 601 682
230 20250516 150100 440873032 601 601 601 601 0
231 20250516 150000 440873032 601 601 601 601 0
232 20250516 145900 440873032 601 601 601 601 17
233 20250516 145800 440862815 603 603 603 603 0
234 20250516 145700 440862815 603 603 603 603 700
235 20250516 145600 440440715 603 603 603 603 0
236 20250516 145500 440440715 603 603 603 603 0
237 20250516 145400 440440715 603 603 603 603 21
238 20250516 145300 440428052 603 601 603 600 13101
239 20250516 145200 432532470 600 600 600 600 0
240 20250516 145100 432532470 600 600 600 600 7492
241 20250516 145000 428037270 600 599 600 599 2620
242 20250516 144900 426465370 598 598 598 598 10114
243 20250516 144800 420417198 597 600 600 597 16500
244 20250516 144700 410545990 599 601 601 599 30002
245 20250516 144600 392548863 602 602 602 602 1122
246 20250516 144500 391873419 603 603 603 603 0
247 20250516 144400 391873419 603 603 603 603 0
248 20250516 144300 391873419 603 603 603 603 167
249 20250516 144200 391772718 602 602 602 602 0
250 20250516 144100 391772718 602 602 602 602 21
251 20250516 144000 391760076 602 603 603 602 629
252 20250516 143900 391381388 603 603 603 603 0
253 20250516 143800 391381388 603 603 603 603 166
254 20250516 143700 391281290 603 603 603 603 90
255 20250516 143600 391227020 603 603 603 603 1
256 20250516 143500 391226417 603 603 603 603 36
257 20250516 143400 391204709 603 603 603 603 50
258 20250516 143300 391174559 603 602 603 602 54
259 20250516 143200 391142001 603 603 603 603 70
260 20250516 143100 391099791 604 603 604 603 459
261 20250516 143000 390822996 604 604 604 604 1007
262 20250516 142900 390214768 604 604 604 604 1000
263 20250516 142800 389610768 604 604 604 604 1000
264 20250516 142700 389006768 604 604 604 604 1013
265 20250516 142600 388394916 604 604 604 604 1000
266 20250516 142500 387790916 603 603 603 603 1500
267 20250516 142400 386886416 601 601 601 601 0
268 20250516 142300 386886416 601 601 601 601 2670
269 20250516 142200 385281746 601 601 601 601 341
270 20250516 142100 385076805 601 603 603 601 3226
271 20250516 142000 383137539 602 602 602 602 0
272 20250516 141900 383137539 602 602 602 602 0
273 20250516 141800 383137539 602 602 602 602 0
274 20250516 141700 383137539 602 602 602 602 1000
275 20250516 141600 382535539 603 603 603 603 0
276 20250516 141500 382535539 603 603 603 603 0
277 20250516 141400 382535539 603 603 603 603 1000
278 20250516 141300 381932539 603 603 603 603 0
279 20250516 141200 381932539 603 603 603 603 1
280 20250516 141100 381931936 602 602 602 602 7
281 20250516 141000 381927722 603 603 603 603 1
282 20250516 140900 381927119 601 601 601 601 0
283 20250516 140800 381927119 601 601 601 601 460
284 20250516 140700 381650659 604 604 604 604 0
285 20250516 140600 381650659 604 603 604 603 311
286 20250516 140500 381463125 602 602 602 602 1
287 20250516 140400 381462523 600 602 602 600 4111
288 20250516 140300 378992114 604 604 604 604 0
289 20250516 140200 378992114 604 604 604 604 0
290 20250516 140100 378992114 604 604 604 604 1
291 20250516 140000 378991510 604 604 604 604 2
292 20250516 135900 378990302 604 604 604 604 6
293 20250516 135800 378986678 604 604 604 604 200
294 20250516 135700 378865878 606 606 606 606 0
295 20250516 135600 378865878 606 606 606 606 0
296 20250516 135500 378865878 606 606 606 606 0
297 20250516 135400 378865878 606 606 606 606 0
298 20250516 135300 378865878 606 603 606 603 2980
299 20250516 135200 377061752 604 604 604 604 0
300 20250516 135100 377061752 604 602 605 601 11589
301 20250516 135000 370082943 602 602 602 602 22
302 20250516 134900 370069699 602 602 602 602 1
303 20250516 134800 370069097 602 602 602 602 22
304 20250516 134700 370055853 603 602 603 602 11
305 20250516 134600 370049230 603 603 603 603 0
306 20250516 134500 370049230 603 602 603 602 1431
307 20250516 134400 369187767 603 603 603 603 0
308 20250516 134300 369187767 603 603 603 603 0
309 20250516 134200 369187767 603 602 603 602 779
310 20250516 134100 368718808 602 602 602 602 790
311 20250516 134000 368243228 602 602 602 602 100
312 20250516 133900 368183028 602 602 602 602 1105
313 20250516 133800 367517818 602 600 602 600 1583
314 20250516 133700 366567933 601 601 601 601 0
315 20250516 133600 366567933 601 601 601 601 200
316 20250516 133500 366447733 602 602 602 602 20
317 20250516 133400 366435693 602 601 602 601 14
318 20250516 133300 366427278 602 602 602 602 2
319 20250516 133200 366426074 600 600 600 600 2457
320 20250516 133100 364951874 600 600 600 600 0
321 20250516 133000 364951874 600 600 600 600 0
322 20250516 132900 364951874 600 600 600 600 0
323 20250516 132800 364951874 600 600 600 600 0
324 20250516 132700 364951874 600 600 600 600 1
325 20250516 132600 364951274 602 602 602 602 0
326 20250516 132500 364951274 602 601 602 601 6711
327 20250516 132400 360917962 602 602 602 602 83
328 20250516 132300 360867996 601 601 601 601 83
329 20250516 132200 360818113 600 600 600 600 2
330 20250516 132100 360816913 600 600 600 600 133
331 20250516 132000 360737113 599 600 601 599 10567
332 20250516 131900 354401124 603 603 603 603 0
333 20250516 131800 354401124 603 603 603 603 1
334 20250516 131700 354400521 603 603 603 603 0
335 20250516 131600 354400521 603 603 603 603 12
336 20250516 131500 354393285 603 601 603 601 5001
337 20250516 131400 351377754 601 600 601 599 10549
338 20250516 131300 345057534 600 600 600 599 27032
339 20250516 131200 328841078 600 601 601 600 2841
340 20250516 131100 327136038 601 601 601 601 5161
341 20250516 131000 324034277 601 604 604 601 15001
342 20250516 130900 315018673 602 604 604 602 11044
343 20250516 130800 308359921 603 604 604 603 4400
344 20250516 130700 305704991 606 606 606 606 59
345 20250516 130600 305669237 606 606 606 606 0
346 20250516 130500 305669237 606 606 606 606 0
347 20250516 130400 305669237 606 606 606 606 0
348 20250516 130300 305669237 606 606 606 606 0
349 20250516 130200 305669237 606 606 606 606 30
350 20250516 130100 305651057 606 606 606 606 0
351 20250516 130000 305651057 606 606 606 606 0
352 20250516 125900 305651057 606 606 606 606 768
353 20250516 125800 305185649 605 605 605 605 17
354 20250516 125700 305175364 605 605 605 605 50
355 20250516 125600 305145114 606 606 606 606 0
356 20250516 125500 305145114 606 606 606 606 0
357 20250516 125400 305145114 606 606 606 606 0
358 20250516 125300 305145114 606 606 606 606 0
359 20250516 125200 305145114 606 606 606 606 0
360 20250516 125100 305145114 606 606 606 606 0
361 20250516 125000 305145114 606 606 606 606 0
362 20250516 124900 305145114 606 605 606 605 93
363 20250516 124800 305088816 604 606 606 604 1752
364 20250516 124700 304030208 606 606 606 606 0
365 20250516 124600 304030208 606 605 606 605 2121
366 20250516 124500 302747002 606 606 606 606 0
367 20250516 124400 302747002 606 606 606 606 3
368 20250516 124300 302745184 606 606 606 606 25
369 20250516 124200 302730034 606 606 606 606 1
370 20250516 124100 302729428 606 606 606 606 9
371 20250516 124000 302723974 606 605 606 605 25
372 20250516 123900 302708839 606 606 606 606 2735
373 20250516 123800 301051429 606 606 606 606 0
374 20250516 123700 301051429 606 606 606 606 505
375 20250516 123600 300745399 606 606 606 606 0
376 20250516 123500 300745399 606 606 606 606 0
377 20250516 123400 300745399 606 606 606 606 0
378 20250516 123300 300745399 606 606 606 606 0
379 20250516 123200 300745399 606 606 606 606 0
380 20250516 123100 300745399 606 606 606 606 0
381 20250516 123000 300745399 606 606 606 606 0
382 20250516 122900 300745399 606 606 606 606 0
383 20250516 122800 300745399 606 606 606 606 3
384 20250516 122700 300743581 606 605 606 605 10740
385 20250516 122600 294245880 604 603 604 602 2504
386 20250516 122500 292735861 604 604 604 603 4812
387 20250516 122400 289833913 602 605 605 602 15002
388 20250516 122300 280793093 605 605 605 605 5000
389 20250516 122200 277768093 604 604 604 604 50
390 20250516 122100 277737893 603 603 603 602 2309
391 20250516 122000 276345633 603 605 605 603 27357
392 20250516 121900 259817902 608 608 608 608 1
393 20250516 121800 259817294 605 608 608 605 3936
394 20250516 121700 257434008 608 608 608 608 0
395 20250516 121600 257434008 608 608 608 608 1
396 20250516 121500 257433400 606 608 608 606 11
397 20250516 121400 257426732 606 606 606 606 30
398 20250516 121300 257408552 605 605 605 605 0
399 20250516 121200 257408552 605 605 605 605 0
400 20250516 121100 257408552 605 605 605 605 10
401 20250516 121000 257402502 608 606 608 606 3754
402 20250516 120900 255127576 608 608 608 608 0
403 20250516 120800 255127576 608 608 608 608 1
404 20250516 120700 255126968 606 606 606 606 1300
405 20250516 120600 254339168 606 608 608 606 1106
406 20250516 120500 253668812 608 608 608 608 1
407 20250516 120400 253668204 607 607 607 607 0
408 20250516 120300 253668204 607 607 607 607 0
409 20250516 120200 253668204 607 607 607 607 100
410 20250516 120100 253607504 606 607 607 606 3000
411 20250516 120000 251789494 608 608 608 608 11
412 20250516 115900 251782806 607 607 607 607 3418
413 20250516 115800 249708080 608 608 608 608 0
414 20250516 115700 249708080 608 608 608 608 0
415 20250516 115600 249708080 608 608 608 608 0
416 20250516 115500 249708080 608 608 608 608 5
417 20250516 115400 249705040 608 608 608 608 500
418 20250516 115300 249401040 608 607 608 607 24
419 20250516 115200 249386460 606 606 606 606 445
420 20250516 115100 249116790 608 608 608 608 0
421 20250516 115000 249116790 608 608 608 608 100
422 20250516 114900 249055990 608 608 608 608 1
423 20250516 114800 249055382 606 607 607 606 1701
424 20250516 114700 248024575 607 607 607 607 0
425 20250516 114600 248024575 607 607 607 607 2800
426 20250516 114500 246324975 608 609 609 608 261
427 20250516 114400 246166286 609 609 609 609 1
428 20250516 114300 246165677 609 609 609 609 1
429 20250516 114200 246165068 608 608 608 608 0
430 20250516 114100 246165068 608 608 608 608 0
431 20250516 114000 246165068 608 608 608 608 0
432 20250516 113900 246165068 608 608 608 608 141
433 20250516 113800 246079340 609 609 609 609 33
434 20250516 113700 246059243 609 609 609 609 2
435 20250516 113600 246058025 609 609 609 609 0
436 20250516 113500 246058025 609 609 609 609 1
437 20250516 113400 246057416 608 609 609 608 12
438 20250516 113300 246050109 609 609 609 609 0
439 20250516 113200 246050109 609 609 609 609 0
440 20250516 113100 246050109 609 609 609 609 2
441 20250516 113000 246048891 609 609 609 609 171
442 20250516 112900 245944752 609 609 609 609 1
443 20250516 112800 245944143 608 608 608 608 0
444 20250516 112700 245944143 608 608 608 608 0
445 20250516 112600 245944143 608 608 608 608 0
446 20250516 112500 245944143 608 608 608 608 0
447 20250516 112400 245944143 608 608 608 608 0
448 20250516 112300 245944143 608 608 608 608 1200
449 20250516 112200 245214543 609 609 609 609 0
450 20250516 112100 245214543 609 609 609 609 4
451 20250516 112000 245212107 609 609 609 609 2000
452 20250516 111900 243994107 611 611 611 611 1
453 20250516 111800 243993496 611 611 611 611 1
454 20250516 111700 243992885 611 611 611 611 0
455 20250516 111600 243992885 611 611 611 611 1000
456 20250516 111500 243381885 611 611 611 611 1600
457 20250516 111400 242404285 610 610 610 610 0
458 20250516 111300 242404285 610 610 610 610 55
459 20250516 111200 242370735 610 608 610 608 750
460 20250516 111100 241913735 608 610 610 608 5487
461 20250516 111000 238570048 611 611 611 611 1
462 20250516 110900 238569437 611 611 611 611 10
463 20250516 110800 238563327 611 611 611 611 0
464 20250516 110700 238563327 611 611 611 611 0
465 20250516 110600 238563327 611 612 612 611 101
466 20250516 110500 238501565 612 612 612 612 0
467 20250516 110400 238501565 612 611 612 611 5000
468 20250516 110300 235441834 610 610 610 610 200
469 20250516 110200 235319834 611 611 611 611 0
470 20250516 110100 235319834 611 611 611 611 0
471 20250516 110000 235319834 611 611 611 611 0
472 20250516 105900 235319834 611 611 611 611 25
473 20250516 105800 235304559 611 611 611 611 0
474 20250516 105700 235304559 611 611 611 611 0
475 20250516 105600 235304559 611 611 611 611 0
476 20250516 105500 235304559 611 611 611 611 0
477 20250516 105400 235304559 611 611 611 611 501
478 20250516 105300 234998448 610 610 610 610 2170
479 20250516 105200 233674748 610 610 610 610 2
480 20250516 105100 233673528 610 610 610 610 2000
481 20250516 105000 232453528 610 610 610 610 0
482 20250516 104900 232453528 610 610 610 610 20
483 20250516 104800 232441328 610 610 610 610 0
484 20250516 104700 232441328 610 610 610 610 1
485 20250516 104600 232440718 607 607 607 607 0
486 20250516 104500 232440718 607 607 607 607 0
487 20250516 104400 232440718 607 607 607 607 0
488 20250516 104300 232440718 607 608 608 607 35
489 20250516 104200 232419466 607 607 607 607 0
490 20250516 104100 232419466 607 608 608 607 899
491 20250516 104000 231873673 610 610 610 610 685
492 20250516 103900 231455823 612 608 612 608 6605
493 20250516 103800 227419723 608 608 608 608 1030
494 20250516 103700 226793483 608 608 608 608 5
495 20250516 103600 226790443 609 609 609 609 0
496 20250516 103500 226790443 609 609 609 609 0
497 20250516 103400 226790443 609 606 609 606 678
498 20250516 103300 226379174 605 605 605 605 0
499 20250516 103200 226379174 605 607 607 605 2163
500 20250516 103100 225070090 605 605 605 605 0
501 20250516 103000 225070090 605 607 607 605 12668
502 20250516 102900 217401711 606 607 607 606 11942
503 20250516 102800 210164527 607 608 608 607 5000
504 20250516 102700 207129507 607 609 609 607 15000
505 20250516 102600 198017561 611 611 611 610 5134
506 20250516 102500 194885687 611 611 611 611 300
507 20250516 102400 194702387 609 609 609 609 1500
508 20250516 102300 193788887 609 611 611 609 39
509 20250516 102200 193765116 611 611 611 611 0
510 20250516 102100 193765116 611 611 611 611 36
511 20250516 102000 193743120 610 610 610 610 620
512 20250516 101900 193364920 611 611 611 611 0
513 20250516 101800 193364920 611 611 611 611 6
514 20250516 101700 193361254 611 611 611 611 51
515 20250516 101600 193330093 611 611 611 610 853
516 20250516 101500 192808960 610 610 610 610 0
517 20250516 101400 192808960 610 610 610 610 0
518 20250516 101300 192808960 610 610 610 610 10
519 20250516 101200 192802860 610 611 611 610 2001
520 20250516 101100 191582249 610 610 610 610 210
521 20250516 101000 191454149 610 610 610 610 9
522 20250516 100900 191448659 609 608 609 608 496
523 20250516 100800 191146716 609 610 610 609 435
524 20250516 100700 190881800 610 609 610 609 667
525 20250516 100600 190475596 610 610 610 608 205
526 20250516 100500 190350916 608 609 609 608 23059
527 20250516 100400 176316320 609 610 610 609 2000
528 20250516 100300 175097467 612 612 612 612 91
529 20250516 100200 175041775 612 612 612 612 22
530 20250516 100100 175028311 612 612 612 612 1023
531 20250516 100000 174402235 612 612 612 612 4
532 20250516 095900 174399787 612 611 612 611 64
533 20250516 095800 174360669 610 610 610 610 201
534 20250516 095700 174238059 610 611 611 610 12253
535 20250516 095600 166762821 610 610 610 610 0
536 20250516 095500 166762821 610 613 613 610 4587
537 20250516 095400 163961124 613 611 613 611 740
538 20250516 095300 163508970 612 612 612 612 18
539 20250516 095200 163497954 614 614 614 612 1302
540 20250516 095100 162701126 612 612 612 612 400
541 20250516 095000 162456326 614 614 614 614 86
542 20250516 094900 162403522 614 614 614 614 1
543 20250516 094800 162402908 613 613 613 613 209
544 20250516 094700 162274791 614 612 614 612 500
545 20250516 094600 161968789 613 613 613 613 1070
546 20250516 094500 161312879 614 614 614 614 1
547 20250516 094400 161312265 613 614 614 613 180
548 20250516 094300 161201905 614 613 614 613 101
549 20250516 094200 161139991 614 614 614 614 0
550 20250516 094100 161139991 614 613 614 613 211
551 20250516 094000 161010647 614 612 614 611 1619
552 20250516 093900 160020914 614 614 614 614 1
553 20250516 093800 160020300 615 615 615 615 0
554 20250516 093700 160020300 615 615 615 615 0
555 20250516 093600 160020300 615 615 615 615 6
556 20250516 093500 160016610 615 615 615 615 1
557 20250516 093400 160015995 614 614 614 614 200
558 20250516 093300 159893195 614 614 614 614 46
559 20250516 093200 159864951 614 614 614 614 2
560 20250516 093100 159863723 614 615 615 611 3506
561 20250516 093000 157719135 615 615 615 615 103
562 20250516 092900 157655790 615 615 615 615 0
563 20250516 092800 157655790 615 614 615 614 7
564 20250516 092700 157651491 615 615 615 615 1
565 20250516 092600 157650876 615 614 615 614 501
566 20250516 092500 157343255 614 613 614 613 306
567 20250516 092400 157155676 613 613 613 613 416
568 20250516 092300 156900668 613 613 613 613 0
569 20250516 092200 156900668 613 613 613 613 0
570 20250516 092100 156900668 613 613 613 613 100
571 20250516 092000 156839368 613 613 613 613 22
572 20250516 091900 156825882 613 611 613 610 5572
573 20250516 091800 153423851 614 613 614 610 2750
574 20250516 091700 151742577 613 613 613 613 0
575 20250516 091600 151742577 613 613 613 612 6239
576 20250516 091500 147923418 614 614 614 614 1011
577 20250516 091400 147302664 614 612 614 612 1324
578 20250516 091300 146492031 613 613 613 612 1527
579 20250516 091200 145557302 613 613 613 613 2235
580 20250516 091100 144187247 612 612 612 612 519
581 20250516 091000 143869619 610 610 612 610 1353
582 20250516 090900 143044269 609 611 613 609 14788
583 20250516 090800 134031036 611 611 611 610 8493
584 20250516 090700 128842814 610 613 614 610 14507
585 20250516 090600 119972212 613 613 614 612 2196
586 20250516 090500 118625965 613 615 615 609 23001
587 20250516 090400 104581113 615 615 618 615 15159
588 20250516 090300 95238103 620 612 620 606 18115
589 20250516 090200 84147495 611 608 611 607 7137
590 20250516 090100 79805811 608 622 622 603 108499
591 20250516 090000 13537964 622 626 626 619 21736