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

620
074430/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191800,94052967,938,938,938,938,3114
20250516,191700,94052967,938,938,938,938,0
20250516,191600,94052967,938,938,938,938,0
20250516,191500,94052967,938,938,938,938,0
20250516,191400,94052967,938,938,938,938,0
20250516,191300,94052967,938,938,938,938,0
20250516,191200,94052967,938,938,938,938,0
20250516,191100,94052967,938,938,938,938,0
20250516,191000,94052967,938,938,938,938,0
20250516,190900,94052967,938,938,938,938,0
20250516,190800,94052967,938,938,938,938,0
20250516,190700,94052967,938,938,938,938,0
20250516,190600,94052967,938,938,938,938,0
20250516,190500,94052967,938,938,938,938,0
20250516,190400,94052967,938,938,938,938,0
20250516,190300,94052967,938,938,938,938,0
20250516,190200,94052967,938,938,938,938,0
20250516,190100,94052967,938,938,938,938,0
20250516,190000,94052967,938,938,938,938,0
20250516,185900,94052967,938,938,938,938,0
20250516,185800,94052967,938,938,938,938,0
20250516,185700,94052967,938,938,938,938,0
20250516,185600,94052967,938,938,938,938,0
20250516,185500,94052967,938,938,938,938,0
20250516,185400,94052967,938,938,938,938,0
20250516,185300,94052967,938,938,938,938,0
20250516,185200,94052967,938,938,938,938,0
20250516,185100,94052967,938,938,938,938,0
20250516,185000,94052967,938,938,938,938,0
20250516,184900,94052967,938,938,938,938,0
20250516,184800,94052967,938,938,938,938,3114
20250516,184700,94052967,938,938,938,938,0
20250516,184600,94052967,938,938,938,938,0
20250516,184500,94052967,938,938,938,938,0
20250516,184400,94052967,938,938,938,938,0
20250516,184300,94052967,938,938,938,938,0
20250516,184200,94052967,938,938,938,938,0
20250516,184100,94052967,938,938,938,938,0
20250516,184000,94052967,938,938,938,938,0
20250516,183900,94052967,938,938,938,938,0
20250516,183800,94052967,938,938,938,938,0
20250516,183700,94052967,938,938,938,938,0
20250516,183600,94052967,938,938,938,938,0
20250516,183500,94052967,938,938,938,938,0
20250516,183400,94052967,938,938,938,938,0
20250516,183300,94052967,938,938,938,938,0
20250516,183200,94052967,938,938,938,938,0
20250516,183100,94052967,938,938,938,938,0
20250516,183000,94052967,938,938,938,938,0
20250516,182900,94052967,938,938,938,938,0
20250516,182800,94052967,938,938,938,938,0
20250516,182700,94052967,938,938,938,938,0
20250516,182600,94052967,938,938,938,938,0
20250516,182500,94052967,938,938,938,938,0
20250516,182400,94052967,938,938,938,938,0
20250516,182300,94052967,938,938,938,938,0
20250516,182200,94052967,938,938,938,938,0
20250516,182100,94052967,938,938,938,938,0
20250516,182000,94052967,938,938,938,938,0
20250516,181900,94052967,938,938,938,938,0
20250516,181800,94052967,938,938,938,938,3114
20250516,181700,94052967,938,938,938,938,0
20250516,181600,94052967,938,938,938,938,0
20250516,181500,94052967,938,938,938,938,0
20250516,181400,94052967,938,938,938,938,0
20250516,181300,94052967,938,938,938,938,0
20250516,181200,94052967,938,938,938,938,0
20250516,181100,94052967,938,938,938,938,0
20250516,181000,94052967,938,938,938,938,0
20250516,180900,94052967,938,938,938,938,0
20250516,180800,94052967,938,938,938,938,0
20250516,180700,94052967,938,938,938,938,0
20250516,180600,94052967,938,938,938,938,0
20250516,180500,94052967,938,938,938,938,0
20250516,180400,94052967,938,938,938,938,0
20250516,180300,94052967,938,938,938,938,0
20250516,180200,94052967,938,938,938,938,0
20250516,180100,94052967,938,938,938,938,0
20250516,180000,94052967,938,938,938,938,0
20250516,175900,94052967,938,938,938,938,0
20250516,175800,94052967,938,938,938,938,0
20250516,175700,94052967,938,938,938,938,0
20250516,175600,94052967,938,938,938,938,0
20250516,175500,94052967,938,938,938,938,0
20250516,175400,94052967,938,938,938,938,0
20250516,175300,94052967,938,938,938,938,0
20250516,175200,94052967,938,938,938,938,0
20250516,175100,94052967,938,938,938,938,0
20250516,175000,94052967,938,938,938,938,0
20250516,174900,94052967,938,938,938,938,0
20250516,174800,94052967,938,938,938,938,3114
20250516,174700,94052967,938,938,938,938,0
20250516,174600,94052967,938,938,938,938,0
20250516,174500,94052967,938,938,938,938,0
20250516,174400,94052967,938,938,938,938,0
20250516,174300,94052967,938,938,938,938,0
20250516,174200,94052967,938,938,938,938,0
20250516,174100,94052967,938,938,938,938,0
20250516,174000,94052967,938,938,938,938,0
20250516,173900,94052967,938,938,938,938,0
20250516,173800,94052967,938,938,938,938,0
20250516,173700,94052967,938,938,938,938,0
20250516,173600,94052967,938,938,938,938,0
20250516,173500,94052967,938,938,938,938,0
20250516,173400,94052967,938,938,938,938,0
20250516,173300,94052967,938,938,938,938,0
20250516,173200,94052967,938,938,938,938,0
20250516,173100,94052967,938,938,938,938,0
20250516,173000,94052967,938,938,938,938,0
20250516,172900,94052967,938,938,938,938,0
20250516,172800,94052967,938,938,938,938,0
20250516,172700,94052967,938,938,938,938,0
20250516,172600,94052967,938,938,938,938,0
20250516,172500,94052967,938,938,938,938,0
20250516,172400,94052967,938,938,938,938,0
20250516,172300,94052967,938,938,938,938,0
20250516,172200,94052967,938,938,938,938,0
20250516,172100,94052967,938,938,938,938,0
20250516,172000,94052967,938,938,938,938,0
20250516,171900,94052967,938,938,938,938,0
20250516,171800,94052967,938,938,938,938,3114
20250516,171700,94052967,938,938,938,938,0
20250516,171600,94052967,938,938,938,938,0
20250516,171500,94052967,938,938,938,938,0
20250516,171400,94052967,938,938,938,938,0
20250516,171300,94052967,938,938,938,938,0
20250516,171200,94052967,938,938,938,938,0
20250516,171100,94052967,938,938,938,938,0
20250516,171000,94052967,938,938,938,938,0
20250516,170900,94052967,938,938,938,938,0
20250516,170800,94052967,938,938,938,938,0
20250516,170700,94052967,938,938,938,938,0
20250516,170600,94052967,938,938,938,938,0
20250516,170500,94052967,938,938,938,938,0
20250516,170400,94052967,938,938,938,938,0
20250516,170300,94052967,938,938,938,938,0
20250516,170200,94052967,938,938,938,938,0
20250516,170100,94052967,938,938,938,938,0
20250516,170000,94052967,938,938,938,938,0
20250516,165900,94052967,938,938,938,938,0
20250516,165800,94052967,938,938,938,938,0
20250516,165700,94052967,938,938,938,938,0
20250516,165600,94052967,938,938,938,938,0
20250516,165500,94052967,938,938,938,938,0
20250516,165400,94052967,938,938,938,938,0
20250516,165300,94052967,938,938,938,938,0
20250516,165200,94052967,938,938,938,938,0
20250516,165100,94052967,938,938,938,938,0
20250516,165000,94052967,938,938,938,938,0
20250516,164900,94052967,938,938,938,938,0
20250516,164800,94052967,938,938,938,938,3114
20250516,164700,94052967,938,938,938,938,0
20250516,164600,94052967,938,938,938,938,0
20250516,164500,94052967,938,938,938,938,0
20250516,164400,94052967,938,938,938,938,0
20250516,164300,94052967,938,938,938,938,0
20250516,164200,94052967,938,938,938,938,0
20250516,164100,94052967,938,938,938,938,0
20250516,164000,94052967,938,938,938,938,0
20250516,163900,94052967,938,938,938,938,0
20250516,163800,94052967,938,938,938,938,0
20250516,163700,94052967,938,938,938,938,0
20250516,163600,94052967,938,938,938,938,0
20250516,163500,94052967,938,938,938,938,0
20250516,163400,94052967,938,938,938,938,0
20250516,163300,94052967,938,938,938,938,0
20250516,163200,94052967,938,938,938,938,0
20250516,163100,94052967,938,938,938,938,0
20250516,163000,94052967,938,938,938,938,0
20250516,162900,94052967,938,938,938,938,0
20250516,162800,94052967,938,938,938,938,0
20250516,162700,94052967,938,938,938,938,0
20250516,162600,94052967,938,938,938,938,0
20250516,162500,94052967,938,938,938,938,0
20250516,162400,94052967,938,938,938,938,0
20250516,162300,94052967,938,938,938,938,0
20250516,162200,94052967,938,938,938,938,0
20250516,162100,94052967,938,938,938,938,0
20250516,162000,94052967,938,938,938,938,0
20250516,161900,94052967,938,938,938,938,0
20250516,161800,94052967,938,938,938,938,3114
20250516,161700,94052967,938,938,938,938,0
20250516,161600,94052967,938,938,938,938,0
20250516,161500,94052967,938,938,938,938,0
20250516,161400,94052967,938,938,938,938,0
20250516,161300,94052967,938,938,938,938,0
20250516,161200,94052967,938,938,938,938,0
20250516,161100,94052967,938,938,938,938,0
20250516,161000,94052967,938,938,938,938,0
20250516,160900,94052967,938,938,938,938,0
20250516,160800,94052967,938,938,938,938,0
20250516,160700,94052967,938,938,938,938,0
20250516,160600,94052967,938,938,938,938,0
20250516,160500,94052967,938,938,938,938,0
20250516,160400,94052967,938,938,938,938,0
20250516,160300,94052967,938,938,938,938,0
20250516,160200,94052967,938,938,938,938,0
20250516,160100,94052967,938,938,938,938,0
20250516,160000,94052967,938,938,938,938,0
20250516,155900,94052967,938,938,938,938,0
20250516,155800,94052967,938,938,938,938,0
20250516,155700,94052967,938,938,938,938,0
20250516,155600,94052967,938,938,938,938,0
20250516,155500,94052967,938,938,938,938,0
20250516,155400,94052967,938,938,938,938,0
20250516,155300,94052967,938,938,938,938,0
20250516,155200,94052967,938,938,938,938,0
20250516,155100,94052967,938,938,938,938,0
20250516,155000,94052967,938,938,938,938,0
20250516,154900,94052967,938,938,938,938,0
20250516,154800,94052967,938,938,938,938,3114
20250516,154700,94052967,938,938,938,938,0
20250516,154600,94052967,938,938,938,938,0
20250516,154500,94052967,938,938,938,938,0
20250516,154400,94052967,938,938,938,938,0
20250516,154300,94052967,938,938,938,938,0
20250516,154200,94052967,938,938,938,938,0
20250516,154100,94052967,938,938,938,938,0
20250516,154000,94052967,938,938,938,938,0
20250516,153900,94052967,938,938,938,938,0
20250516,153800,94052967,938,938,938,938,0
20250516,153700,94052967,938,938,938,938,0
20250516,153600,94052967,938,938,938,938,0
20250516,153500,94052967,938,938,938,938,0
20250516,153400,94052967,938,938,938,938,0
20250516,153300,94052967,938,938,938,938,0
20250516,153200,94052967,938,938,938,938,0
20250516,153100,94052967,938,938,938,938,0
20250516,153000,94052967,938,938,938,938,3114
20250516,152900,91132035,938,938,938,938,0
20250516,152800,91132035,938,938,938,938,0
20250516,152700,91132035,938,938,938,938,0
20250516,152600,91132035,938,938,938,938,0
20250516,152500,91132035,938,938,938,938,0
20250516,152400,91132035,938,938,938,938,0
20250516,152300,91132035,938,938,938,938,0
20250516,152200,91132035,938,938,938,938,0
20250516,152100,91132035,938,938,938,938,0
20250516,152000,91132035,938,938,938,938,0
20250516,151900,91132035,938,938,938,938,1
20250516,151800,91131097,931,931,931,931,0
20250516,151700,91131097,931,931,931,931,500
20250516,151600,90665597,931,932,932,931,500
20250516,151500,90199997,931,932,932,931,500
20250516,151400,89734494,932,932,932,932,0
20250516,151300,89734494,932,932,932,932,3
20250516,151200,89731698,932,932,932,932,0
20250516,151100,89731698,932,932,932,932,0
20250516,151000,89731698,932,932,932,932,0
20250516,150900,89731698,932,932,932,932,300
20250516,150800,89452098,932,932,932,932,0
20250516,150700,89452098,932,932,932,931,589
20250516,150600,88903262,937,932,937,932,1392
20250516,150500,87601458,932,932,932,932,500
20250516,150400,87135458,932,932,932,932,0
20250516,150300,87135458,932,932,932,932,0
20250516,150200,87135458,932,934,934,932,5299
20250516,150100,82194710,935,935,935,935,0
20250516,150000,82194710,935,935,935,935,813
20250516,145900,81434555,935,935,935,935,695
20250516,145800,80784730,935,935,935,935,1
20250516,145700,80783795,933,933,933,933,0
20250516,145600,80783795,933,933,933,933,0
20250516,145500,80783795,933,933,933,933,0
20250516,145400,80783795,933,933,933,933,0
20250516,145300,80783795,933,933,933,933,0
20250516,145200,80783795,933,938,938,933,2000
20250516,145100,78913632,942,942,942,942,0
20250516,145000,78913632,942,942,942,942,0
20250516,144900,78913632,942,942,942,942,0
20250516,144800,78913632,942,942,942,942,0
20250516,144700,78913632,942,942,942,942,0
20250516,144600,78913632,942,942,942,942,0
20250516,144500,78913632,942,942,942,942,13
20250516,144400,78901386,938,938,938,938,0
20250516,144300,78901386,938,938,938,938,0
20250516,144200,78901386,938,938,938,938,0
20250516,144100,78901386,938,938,938,938,39
20250516,144000,78864804,941,941,941,941,0
20250516,143900,78864804,941,941,941,941,0
20250516,143800,78864804,941,941,941,941,0
20250516,143700,78864804,941,941,941,941,0
20250516,143600,78864804,941,941,941,941,160
20250516,143500,78714244,941,941,941,941,0
20250516,143400,78714244,941,941,941,941,0
20250516,143300,78714244,941,941,941,941,0
20250516,143200,78714244,941,941,941,941,0
20250516,143100,78714244,941,941,941,941,0
20250516,143000,78714244,941,941,941,941,0
20250516,142900,78714244,941,941,941,941,0
20250516,142800,78714244,941,941,941,941,0
20250516,142700,78714244,941,941,941,941,0
20250516,142600,78714244,941,941,941,941,2
20250516,142500,78712362,942,935,942,935,9522
20250516,142400,69807146,935,935,935,935,0
20250516,142300,69807146,935,935,935,935,0
20250516,142200,69807146,935,935,935,935,0
20250516,142100,69807146,935,935,935,935,0
20250516,142000,69807146,935,935,935,935,0
20250516,141900,69807146,935,935,935,935,0
20250516,141800,69807146,935,935,935,935,0
20250516,141700,69807146,935,935,935,935,0
20250516,141600,69807146,935,935,935,935,0
20250516,141500,69807146,935,935,935,935,6197
20250516,141400,64012951,935,937,937,935,876
20250516,141300,63192982,937,937,937,937,0
20250516,141200,63192982,937,937,937,937,49
20250516,141100,63147069,940,940,940,940,0
20250516,141000,63147069,940,940,940,940,0
20250516,140900,63147069,940,940,940,940,0
20250516,140800,63147069,940,940,940,940,0
20250516,140700,63147069,940,940,940,940,0
20250516,140600,63147069,940,940,940,940,0
20250516,140500,63147069,940,940,940,940,0
20250516,140400,63147069,940,940,940,940,0
20250516,140300,63147069,940,940,940,940,0
20250516,140200,63147069,940,940,940,940,0
20250516,140100,63147069,940,940,940,940,0
20250516,140000,63147069,940,940,940,940,0
20250516,135900,63147069,940,938,940,938,1000
20250516,135800,62208554,937,937,937,937,0
20250516,135700,62208554,937,937,937,937,20
20250516,135600,62189814,938,938,938,938,0
20250516,135500,62189814,938,938,938,938,0
20250516,135400,62189814,938,938,938,938,0
20250516,135300,62189814,938,938,938,938,3
20250516,135200,62187000,937,937,937,937,0
20250516,135100,62187000,937,937,937,937,0
20250516,135000,62187000,937,937,937,937,170
20250516,134900,62027710,938,938,938,938,0
20250516,134800,62027710,938,938,938,938,0
20250516,134700,62027710,938,938,938,938,11
20250516,134600,62017392,937,937,937,937,0
20250516,134500,62017392,937,937,937,937,0
20250516,134400,62017392,937,937,937,937,0
20250516,134300,62017392,937,937,937,937,26
20250516,134200,61993030,937,937,937,937,5
20250516,134100,61988345,937,937,937,937,0
20250516,134000,61988345,937,937,937,937,0
20250516,133900,61988345,937,937,937,937,167
20250516,133800,61831866,937,938,938,937,220
20250516,133700,61625725,938,938,938,938,0
20250516,133600,61625725,938,938,938,938,0
20250516,133500,61625725,938,938,939,938,1393
20250516,133400,60319016,937,937,937,937,800
20250516,133300,59569416,938,938,938,938,0
20250516,133200,59569416,938,938,938,938,0
20250516,133100,59569416,938,938,938,938,0
20250516,133000,59569416,938,938,938,938,0
20250516,132900,59569416,938,938,938,938,0
20250516,132800,59569416,938,938,938,938,508
20250516,132700,59092912,938,938,938,938,0
20250516,132600,59092912,938,938,938,938,87
20250516,132500,59011306,938,938,938,938,0
20250516,132400,59011306,938,938,938,938,0
20250516,132300,59011306,938,938,938,938,0
20250516,132200,59011306,938,938,938,938,1
20250516,132100,59010368,938,938,938,938,0
20250516,132000,59010368,938,938,938,938,0
20250516,131900,59010368,938,938,938,938,20
20250516,131800,58991608,938,938,938,938,0
20250516,131700,58991608,938,938,938,938,0
20250516,131600,58991608,938,938,938,938,0
20250516,131500,58991608,938,938,938,938,1726
20250516,131400,57372620,937,937,937,937,0
20250516,131300,57372620,937,937,937,937,0
20250516,131200,57372620,937,937,937,937,508
20250516,131100,56896624,937,937,937,937,213
20250516,131000,56697043,936,936,936,936,0
20250516,130900,56697043,936,936,936,936,0
20250516,130800,56697043,936,936,936,936,0
20250516,130700,56697043,936,936,936,936,106
20250516,130600,56597827,937,937,937,937,0
20250516,130500,56597827,937,938,938,937,5241
20250516,130400,51684012,939,939,939,939,0
20250516,130300,51684012,939,939,939,939,779
20250516,130200,50952531,939,941,941,939,1377
20250516,130100,49658724,941,941,941,941,0
20250516,130000,49658724,941,941,941,941,0
20250516,125900,49658724,941,941,941,941,0
20250516,125800,49658724,941,941,941,941,0
20250516,125700,49658724,941,941,941,941,0
20250516,125600,49658724,941,941,941,941,0
20250516,125500,49658724,941,941,941,941,0
20250516,125400,49658724,941,941,941,941,0
20250516,125300,49658724,941,941,941,941,0
20250516,125200,49658724,941,941,941,941,0
20250516,125100,49658724,941,941,941,941,0
20250516,125000,49658724,941,941,941,941,0
20250516,124900,49658724,941,941,941,941,0
20250516,124800,49658724,941,941,941,941,0
20250516,124700,49658724,941,941,941,941,0
20250516,124600,49658724,941,941,941,941,0
20250516,124500,49658724,941,941,941,941,0
20250516,124400,49658724,941,941,941,941,0
20250516,124300,49658724,941,941,941,941,0
20250516,124200,49658724,941,941,941,941,277
20250516,124100,49398067,940,940,940,940,500
20250516,124000,48928067,941,941,941,941,148
20250516,123900,48788799,941,941,941,941,0
20250516,123800,48788799,941,941,941,941,100
20250516,123700,48694699,941,941,941,941,0
20250516,123600,48694699,941,941,941,941,200
20250516,123500,48506499,941,941,941,941,2
20250516,123400,48504617,941,941,941,941,0
20250516,123300,48504617,941,941,941,941,103
20250516,123200,48407694,942,942,942,942,0
20250516,123100,48407694,942,942,942,942,0
20250516,123000,48407694,942,942,942,942,0
20250516,122900,48407694,942,942,942,942,0
20250516,122800,48407694,942,942,942,942,0
20250516,122700,48407694,942,942,942,942,5
20250516,122600,48402984,940,940,940,940,0
20250516,122500,48402984,940,940,940,940,0
20250516,122400,48402984,940,940,940,940,0
20250516,122300,48402984,940,940,940,940,2845
20250516,122200,45728684,940,943,943,940,502
20250516,122100,45256472,948,948,948,948,0
20250516,122000,45256472,948,948,948,948,0
20250516,121900,45256472,948,948,948,948,0
20250516,121800,45256472,948,948,948,948,0
20250516,121700,45256472,948,948,948,948,0
20250516,121600,45256472,948,948,948,948,4
20250516,121500,45252680,948,948,948,948,0
20250516,121400,45252680,948,948,948,948,0
20250516,121300,45252680,948,948,948,948,0
20250516,121200,45252680,948,948,948,948,0
20250516,121100,45252680,948,948,948,948,0
20250516,121000,45252680,948,948,948,948,0
20250516,120900,45252680,948,948,948,948,0
20250516,120800,45252680,948,948,948,948,0
20250516,120700,45252680,948,948,948,948,0
20250516,120600,45252680,948,948,948,948,0
20250516,120500,45252680,948,948,948,948,0
20250516,120400,45252680,948,948,948,948,0
20250516,120300,45252680,948,948,948,948,0
20250516,120200,45252680,948,948,948,948,52
20250516,120100,45203384,948,948,948,948,0
20250516,120000,45203384,948,948,948,948,0
20250516,115900,45203384,948,948,948,948,0
20250516,115800,45203384,948,948,948,948,0
20250516,115700,45203384,948,948,948,948,0
20250516,115600,45203384,948,948,948,948,7
20250516,115500,45196748,948,948,948,948,0
20250516,115400,45196748,948,948,948,948,0
20250516,115300,45196748,948,948,948,948,0
20250516,115200,45196748,948,948,948,948,0
20250516,115100,45196748,948,947,948,947,2114
20250516,115000,43194676,947,947,947,947,0
20250516,114900,43194676,947,947,947,947,0
20250516,114800,43194676,947,943,947,939,4647
20250516,114700,38823516,947,947,947,947,0
20250516,114600,38823516,947,947,947,947,0
20250516,114500,38823516,947,947,947,947,0
20250516,114400,38823516,947,947,947,947,0
20250516,114300,38823516,947,947,947,947,9
20250516,114200,38814993,943,943,943,943,2
20250516,114100,38813107,942,942,942,942,0
20250516,114000,38813107,942,942,942,942,0
20250516,113900,38813107,942,942,942,942,0
20250516,113800,38813107,942,942,942,942,0
20250516,113700,38813107,942,942,942,942,0
20250516,113600,38813107,942,942,942,942,0
20250516,113500,38813107,942,942,942,942,0
20250516,113400,38813107,942,942,942,942,0
20250516,113300,38813107,942,943,943,942,1116
20250516,113200,37761702,943,943,943,943,0
20250516,113100,37761702,943,943,943,943,501
20250516,113000,37289259,944,944,944,944,239
20250516,112900,37063643,945,945,945,945,0
20250516,112800,37063643,945,945,945,945,0
20250516,112700,37063643,945,945,945,945,0
20250516,112600,37063643,945,945,945,945,0
20250516,112500,37063643,945,945,945,945,0
20250516,112400,37063643,945,945,945,945,0
20250516,112300,37063643,945,945,945,945,236
20250516,112200,36840623,948,948,948,948,0
20250516,112100,36840623,948,948,948,948,0
20250516,112000,36840623,948,948,948,948,0
20250516,111900,36840623,948,948,948,948,0
20250516,111800,36840623,948,948,948,948,0
20250516,111700,36840623,948,948,948,948,0
20250516,111600,36840623,948,948,948,948,3
20250516,111500,36837779,948,948,948,948,5
20250516,111400,36833039,944,944,944,944,0
20250516,111300,36833039,944,944,944,944,0
20250516,111200,36833039,944,944,944,944,0
20250516,111100,36833039,944,944,944,944,0
20250516,111000,36833039,944,944,944,944,4
20250516,110900,36829263,944,944,944,944,0
20250516,110800,36829263,944,944,944,944,0
20250516,110700,36829263,944,944,944,944,0
20250516,110600,36829263,944,944,944,944,0
20250516,110500,36829263,944,944,944,944,0
20250516,110400,36829263,944,944,944,944,0
20250516,110300,36829263,944,944,944,944,0
20250516,110200,36829263,944,944,944,944,0
20250516,110100,36829263,944,944,944,944,0
20250516,110000,36829263,944,944,944,944,0
20250516,105900,36829263,944,944,944,944,0
20250516,105800,36829263,944,944,944,944,0
20250516,105700,36829263,944,944,944,944,0
20250516,105600,36829263,944,948,948,944,426
20250516,105500,36427111,948,948,948,948,0
20250516,105400,36427111,948,948,948,948,0
20250516,105300,36427111,948,948,948,948,0
20250516,105200,36427111,948,948,948,948,0
20250516,105100,36427111,948,944,948,944,1145
20250516,105000,35346087,944,944,944,944,0
20250516,104900,35346087,944,944,944,944,0
20250516,104800,35346087,944,944,944,944,0
20250516,104700,35346087,944,944,944,944,0
20250516,104600,35346087,944,948,948,944,427
20250516,104500,34942233,947,947,947,947,0
20250516,104400,34942233,947,947,947,947,0
20250516,104300,34942233,947,947,947,947,0
20250516,104200,34942233,947,947,947,947,0
20250516,104100,34942233,947,947,947,947,0
20250516,104000,34942233,947,947,947,947,0
20250516,103900,34942233,947,947,947,947,0
20250516,103800,34942233,947,947,947,947,0
20250516,103700,34942233,947,947,947,947,4
20250516,103600,34938445,948,948,948,948,0
20250516,103500,34938445,948,948,948,948,0
20250516,103400,34938445,948,948,948,948,0
20250516,103300,34938445,948,948,948,948,130
20250516,103200,34815205,949,949,949,949,0
20250516,103100,34815205,949,949,949,949,0
20250516,103000,34815205,949,949,949,949,0
20250516,102900,34815205,949,949,949,949,0
20250516,102800,34815205,949,949,949,949,0
20250516,102700,34815205,949,949,949,949,0
20250516,102600,34815205,949,949,949,949,0
20250516,102500,34815205,949,949,949,949,0
20250516,102400,34815205,949,949,949,949,0
20250516,102300,34815205,949,949,949,949,103
20250516,102200,34717458,949,949,949,949,0
20250516,102100,34717458,949,949,949,949,0
20250516,102000,34717458,949,949,949,949,0
20250516,101900,34717458,949,949,949,949,0
20250516,101800,34717458,949,949,949,949,0
20250516,101700,34717458,949,949,949,949,0
20250516,101600,34717458,949,949,949,949,0
20250516,101500,34717458,949,949,949,949,101
20250516,101400,34621609,950,950,950,950,0
20250516,101300,34621609,950,950,950,950,0
20250516,101200,34621609,950,950,950,950,0
20250516,101100,34621609,950,950,950,950,0
20250516,101000,34621609,950,950,950,950,20
20250516,100900,34602609,950,950,950,950,0
20250516,100800,34602609,950,950,950,950,0
20250516,100700,34602609,950,950,950,950,0
20250516,100600,34602609,950,950,950,950,10
20250516,100500,34593109,949,949,949,949,0
20250516,100400,34593109,949,949,949,949,0
20250516,100300,34593109,949,953,953,949,118
20250516,100200,34481055,952,952,952,952,0
20250516,100100,34481055,952,952,952,952,0
20250516,100000,34481055,952,952,952,952,0
20250516,095900,34481055,952,952,952,952,0
20250516,095800,34481055,952,952,952,952,0
20250516,095700,34481055,952,952,952,952,0
20250516,095600,34481055,952,952,952,952,1
20250516,095500,34480103,949,949,949,949,0
20250516,095400,34480103,949,949,949,949,0
20250516,095300,34480103,949,949,949,949,0
20250516,095200,34480103,949,950,953,943,613
20250516,095100,33900851,950,950,950,950,0
20250516,095000,33900851,950,950,950,950,2
20250516,094900,33898951,957,955,957,950,2326
20250516,094800,31685341,957,957,957,957,0
20250516,094700,31685341,957,957,957,957,1
20250516,094600,31684384,957,957,957,955,3183
20250516,094500,28644479,957,957,957,957,4
20250516,094400,28640651,959,959,959,959,0
20250516,094300,28640651,959,959,959,959,0
20250516,094200,28640651,959,959,959,959,0
20250516,094100,28640651,959,959,959,959,0
20250516,094000,28640651,959,959,959,959,0
20250516,093900,28640651,959,959,959,959,0
20250516,093800,28640651,959,959,959,959,0
20250516,093700,28640651,959,959,959,959,0
20250516,093600,28640651,959,959,959,959,0
20250516,093500,28640651,959,959,959,959,0
20250516,093400,28640651,959,959,959,959,0
20250516,093300,28640651,959,959,959,959,0
20250516,093200,28640651,959,959,959,959,0
20250516,093100,28640651,959,959,959,959,0
20250516,093000,28640651,959,959,959,959,39
20250516,092900,28603250,950,950,950,950,0
20250516,092800,28603250,950,950,950,950,0
20250516,092700,28603250,950,950,950,950,0
20250516,092600,28603250,950,950,950,950,0
20250516,092500,28603250,950,950,950,950,0
20250516,092400,28603250,950,950,950,950,0
20250516,092300,28603250,950,956,956,950,104
20250516,092200,28504440,959,957,959,957,1104
20250516,092100,27447330,957,957,957,957,0
20250516,092000,27447330,957,957,957,957,0
20250516,091900,27447330,957,957,957,957,0
20250516,091800,27447330,957,957,957,957,0
20250516,091700,27447330,957,957,957,957,13
20250516,091600,27434889,957,957,957,957,7
20250516,091500,27428190,957,957,957,957,0
20250516,091400,27428190,957,957,957,957,16
20250516,091300,27412878,954,954,954,954,0
20250516,091200,27412878,954,954,954,954,0
20250516,091100,27412878,954,954,954,954,0
20250516,091000,27412878,954,955,955,954,16000
20250516,090900,12137878,954,954,954,954,0
20250516,090800,12137878,954,954,954,954,0
20250516,090700,12137878,954,956,956,954,3001
20250516,090600,9272524,954,954,954,954,1363
20250516,090500,7972222,954,954,954,954,0
20250516,090400,7972222,954,942,954,942,1441
20250516,090300,6602288,941,941,941,941,0
20250516,090200,6602288,941,947,947,941,1548
20250516,090100,5139622,953,953,953,953,0
20250516,090000,5139622,953,943,953,943,5450
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191800 94052967 938 938 938 938 3114
3 20250516 191700 94052967 938 938 938 938 0
4 20250516 191600 94052967 938 938 938 938 0
5 20250516 191500 94052967 938 938 938 938 0
6 20250516 191400 94052967 938 938 938 938 0
7 20250516 191300 94052967 938 938 938 938 0
8 20250516 191200 94052967 938 938 938 938 0
9 20250516 191100 94052967 938 938 938 938 0
10 20250516 191000 94052967 938 938 938 938 0
11 20250516 190900 94052967 938 938 938 938 0
12 20250516 190800 94052967 938 938 938 938 0
13 20250516 190700 94052967 938 938 938 938 0
14 20250516 190600 94052967 938 938 938 938 0
15 20250516 190500 94052967 938 938 938 938 0
16 20250516 190400 94052967 938 938 938 938 0
17 20250516 190300 94052967 938 938 938 938 0
18 20250516 190200 94052967 938 938 938 938 0
19 20250516 190100 94052967 938 938 938 938 0
20 20250516 190000 94052967 938 938 938 938 0
21 20250516 185900 94052967 938 938 938 938 0
22 20250516 185800 94052967 938 938 938 938 0
23 20250516 185700 94052967 938 938 938 938 0
24 20250516 185600 94052967 938 938 938 938 0
25 20250516 185500 94052967 938 938 938 938 0
26 20250516 185400 94052967 938 938 938 938 0
27 20250516 185300 94052967 938 938 938 938 0
28 20250516 185200 94052967 938 938 938 938 0
29 20250516 185100 94052967 938 938 938 938 0
30 20250516 185000 94052967 938 938 938 938 0
31 20250516 184900 94052967 938 938 938 938 0
32 20250516 184800 94052967 938 938 938 938 3114
33 20250516 184700 94052967 938 938 938 938 0
34 20250516 184600 94052967 938 938 938 938 0
35 20250516 184500 94052967 938 938 938 938 0
36 20250516 184400 94052967 938 938 938 938 0
37 20250516 184300 94052967 938 938 938 938 0
38 20250516 184200 94052967 938 938 938 938 0
39 20250516 184100 94052967 938 938 938 938 0
40 20250516 184000 94052967 938 938 938 938 0
41 20250516 183900 94052967 938 938 938 938 0
42 20250516 183800 94052967 938 938 938 938 0
43 20250516 183700 94052967 938 938 938 938 0
44 20250516 183600 94052967 938 938 938 938 0
45 20250516 183500 94052967 938 938 938 938 0
46 20250516 183400 94052967 938 938 938 938 0
47 20250516 183300 94052967 938 938 938 938 0
48 20250516 183200 94052967 938 938 938 938 0
49 20250516 183100 94052967 938 938 938 938 0
50 20250516 183000 94052967 938 938 938 938 0
51 20250516 182900 94052967 938 938 938 938 0
52 20250516 182800 94052967 938 938 938 938 0
53 20250516 182700 94052967 938 938 938 938 0
54 20250516 182600 94052967 938 938 938 938 0
55 20250516 182500 94052967 938 938 938 938 0
56 20250516 182400 94052967 938 938 938 938 0
57 20250516 182300 94052967 938 938 938 938 0
58 20250516 182200 94052967 938 938 938 938 0
59 20250516 182100 94052967 938 938 938 938 0
60 20250516 182000 94052967 938 938 938 938 0
61 20250516 181900 94052967 938 938 938 938 0
62 20250516 181800 94052967 938 938 938 938 3114
63 20250516 181700 94052967 938 938 938 938 0
64 20250516 181600 94052967 938 938 938 938 0
65 20250516 181500 94052967 938 938 938 938 0
66 20250516 181400 94052967 938 938 938 938 0
67 20250516 181300 94052967 938 938 938 938 0
68 20250516 181200 94052967 938 938 938 938 0
69 20250516 181100 94052967 938 938 938 938 0
70 20250516 181000 94052967 938 938 938 938 0
71 20250516 180900 94052967 938 938 938 938 0
72 20250516 180800 94052967 938 938 938 938 0
73 20250516 180700 94052967 938 938 938 938 0
74 20250516 180600 94052967 938 938 938 938 0
75 20250516 180500 94052967 938 938 938 938 0
76 20250516 180400 94052967 938 938 938 938 0
77 20250516 180300 94052967 938 938 938 938 0
78 20250516 180200 94052967 938 938 938 938 0
79 20250516 180100 94052967 938 938 938 938 0
80 20250516 180000 94052967 938 938 938 938 0
81 20250516 175900 94052967 938 938 938 938 0
82 20250516 175800 94052967 938 938 938 938 0
83 20250516 175700 94052967 938 938 938 938 0
84 20250516 175600 94052967 938 938 938 938 0
85 20250516 175500 94052967 938 938 938 938 0
86 20250516 175400 94052967 938 938 938 938 0
87 20250516 175300 94052967 938 938 938 938 0
88 20250516 175200 94052967 938 938 938 938 0
89 20250516 175100 94052967 938 938 938 938 0
90 20250516 175000 94052967 938 938 938 938 0
91 20250516 174900 94052967 938 938 938 938 0
92 20250516 174800 94052967 938 938 938 938 3114
93 20250516 174700 94052967 938 938 938 938 0
94 20250516 174600 94052967 938 938 938 938 0
95 20250516 174500 94052967 938 938 938 938 0
96 20250516 174400 94052967 938 938 938 938 0
97 20250516 174300 94052967 938 938 938 938 0
98 20250516 174200 94052967 938 938 938 938 0
99 20250516 174100 94052967 938 938 938 938 0
100 20250516 174000 94052967 938 938 938 938 0
101 20250516 173900 94052967 938 938 938 938 0
102 20250516 173800 94052967 938 938 938 938 0
103 20250516 173700 94052967 938 938 938 938 0
104 20250516 173600 94052967 938 938 938 938 0
105 20250516 173500 94052967 938 938 938 938 0
106 20250516 173400 94052967 938 938 938 938 0
107 20250516 173300 94052967 938 938 938 938 0
108 20250516 173200 94052967 938 938 938 938 0
109 20250516 173100 94052967 938 938 938 938 0
110 20250516 173000 94052967 938 938 938 938 0
111 20250516 172900 94052967 938 938 938 938 0
112 20250516 172800 94052967 938 938 938 938 0
113 20250516 172700 94052967 938 938 938 938 0
114 20250516 172600 94052967 938 938 938 938 0
115 20250516 172500 94052967 938 938 938 938 0
116 20250516 172400 94052967 938 938 938 938 0
117 20250516 172300 94052967 938 938 938 938 0
118 20250516 172200 94052967 938 938 938 938 0
119 20250516 172100 94052967 938 938 938 938 0
120 20250516 172000 94052967 938 938 938 938 0
121 20250516 171900 94052967 938 938 938 938 0
122 20250516 171800 94052967 938 938 938 938 3114
123 20250516 171700 94052967 938 938 938 938 0
124 20250516 171600 94052967 938 938 938 938 0
125 20250516 171500 94052967 938 938 938 938 0
126 20250516 171400 94052967 938 938 938 938 0
127 20250516 171300 94052967 938 938 938 938 0
128 20250516 171200 94052967 938 938 938 938 0
129 20250516 171100 94052967 938 938 938 938 0
130 20250516 171000 94052967 938 938 938 938 0
131 20250516 170900 94052967 938 938 938 938 0
132 20250516 170800 94052967 938 938 938 938 0
133 20250516 170700 94052967 938 938 938 938 0
134 20250516 170600 94052967 938 938 938 938 0
135 20250516 170500 94052967 938 938 938 938 0
136 20250516 170400 94052967 938 938 938 938 0
137 20250516 170300 94052967 938 938 938 938 0
138 20250516 170200 94052967 938 938 938 938 0
139 20250516 170100 94052967 938 938 938 938 0
140 20250516 170000 94052967 938 938 938 938 0
141 20250516 165900 94052967 938 938 938 938 0
142 20250516 165800 94052967 938 938 938 938 0
143 20250516 165700 94052967 938 938 938 938 0
144 20250516 165600 94052967 938 938 938 938 0
145 20250516 165500 94052967 938 938 938 938 0
146 20250516 165400 94052967 938 938 938 938 0
147 20250516 165300 94052967 938 938 938 938 0
148 20250516 165200 94052967 938 938 938 938 0
149 20250516 165100 94052967 938 938 938 938 0
150 20250516 165000 94052967 938 938 938 938 0
151 20250516 164900 94052967 938 938 938 938 0
152 20250516 164800 94052967 938 938 938 938 3114
153 20250516 164700 94052967 938 938 938 938 0
154 20250516 164600 94052967 938 938 938 938 0
155 20250516 164500 94052967 938 938 938 938 0
156 20250516 164400 94052967 938 938 938 938 0
157 20250516 164300 94052967 938 938 938 938 0
158 20250516 164200 94052967 938 938 938 938 0
159 20250516 164100 94052967 938 938 938 938 0
160 20250516 164000 94052967 938 938 938 938 0
161 20250516 163900 94052967 938 938 938 938 0
162 20250516 163800 94052967 938 938 938 938 0
163 20250516 163700 94052967 938 938 938 938 0
164 20250516 163600 94052967 938 938 938 938 0
165 20250516 163500 94052967 938 938 938 938 0
166 20250516 163400 94052967 938 938 938 938 0
167 20250516 163300 94052967 938 938 938 938 0
168 20250516 163200 94052967 938 938 938 938 0
169 20250516 163100 94052967 938 938 938 938 0
170 20250516 163000 94052967 938 938 938 938 0
171 20250516 162900 94052967 938 938 938 938 0
172 20250516 162800 94052967 938 938 938 938 0
173 20250516 162700 94052967 938 938 938 938 0
174 20250516 162600 94052967 938 938 938 938 0
175 20250516 162500 94052967 938 938 938 938 0
176 20250516 162400 94052967 938 938 938 938 0
177 20250516 162300 94052967 938 938 938 938 0
178 20250516 162200 94052967 938 938 938 938 0
179 20250516 162100 94052967 938 938 938 938 0
180 20250516 162000 94052967 938 938 938 938 0
181 20250516 161900 94052967 938 938 938 938 0
182 20250516 161800 94052967 938 938 938 938 3114
183 20250516 161700 94052967 938 938 938 938 0
184 20250516 161600 94052967 938 938 938 938 0
185 20250516 161500 94052967 938 938 938 938 0
186 20250516 161400 94052967 938 938 938 938 0
187 20250516 161300 94052967 938 938 938 938 0
188 20250516 161200 94052967 938 938 938 938 0
189 20250516 161100 94052967 938 938 938 938 0
190 20250516 161000 94052967 938 938 938 938 0
191 20250516 160900 94052967 938 938 938 938 0
192 20250516 160800 94052967 938 938 938 938 0
193 20250516 160700 94052967 938 938 938 938 0
194 20250516 160600 94052967 938 938 938 938 0
195 20250516 160500 94052967 938 938 938 938 0
196 20250516 160400 94052967 938 938 938 938 0
197 20250516 160300 94052967 938 938 938 938 0
198 20250516 160200 94052967 938 938 938 938 0
199 20250516 160100 94052967 938 938 938 938 0
200 20250516 160000 94052967 938 938 938 938 0
201 20250516 155900 94052967 938 938 938 938 0
202 20250516 155800 94052967 938 938 938 938 0
203 20250516 155700 94052967 938 938 938 938 0
204 20250516 155600 94052967 938 938 938 938 0
205 20250516 155500 94052967 938 938 938 938 0
206 20250516 155400 94052967 938 938 938 938 0
207 20250516 155300 94052967 938 938 938 938 0
208 20250516 155200 94052967 938 938 938 938 0
209 20250516 155100 94052967 938 938 938 938 0
210 20250516 155000 94052967 938 938 938 938 0
211 20250516 154900 94052967 938 938 938 938 0
212 20250516 154800 94052967 938 938 938 938 3114
213 20250516 154700 94052967 938 938 938 938 0
214 20250516 154600 94052967 938 938 938 938 0
215 20250516 154500 94052967 938 938 938 938 0
216 20250516 154400 94052967 938 938 938 938 0
217 20250516 154300 94052967 938 938 938 938 0
218 20250516 154200 94052967 938 938 938 938 0
219 20250516 154100 94052967 938 938 938 938 0
220 20250516 154000 94052967 938 938 938 938 0
221 20250516 153900 94052967 938 938 938 938 0
222 20250516 153800 94052967 938 938 938 938 0
223 20250516 153700 94052967 938 938 938 938 0
224 20250516 153600 94052967 938 938 938 938 0
225 20250516 153500 94052967 938 938 938 938 0
226 20250516 153400 94052967 938 938 938 938 0
227 20250516 153300 94052967 938 938 938 938 0
228 20250516 153200 94052967 938 938 938 938 0
229 20250516 153100 94052967 938 938 938 938 0
230 20250516 153000 94052967 938 938 938 938 3114
231 20250516 152900 91132035 938 938 938 938 0
232 20250516 152800 91132035 938 938 938 938 0
233 20250516 152700 91132035 938 938 938 938 0
234 20250516 152600 91132035 938 938 938 938 0
235 20250516 152500 91132035 938 938 938 938 0
236 20250516 152400 91132035 938 938 938 938 0
237 20250516 152300 91132035 938 938 938 938 0
238 20250516 152200 91132035 938 938 938 938 0
239 20250516 152100 91132035 938 938 938 938 0
240 20250516 152000 91132035 938 938 938 938 0
241 20250516 151900 91132035 938 938 938 938 1
242 20250516 151800 91131097 931 931 931 931 0
243 20250516 151700 91131097 931 931 931 931 500
244 20250516 151600 90665597 931 932 932 931 500
245 20250516 151500 90199997 931 932 932 931 500
246 20250516 151400 89734494 932 932 932 932 0
247 20250516 151300 89734494 932 932 932 932 3
248 20250516 151200 89731698 932 932 932 932 0
249 20250516 151100 89731698 932 932 932 932 0
250 20250516 151000 89731698 932 932 932 932 0
251 20250516 150900 89731698 932 932 932 932 300
252 20250516 150800 89452098 932 932 932 932 0
253 20250516 150700 89452098 932 932 932 931 589
254 20250516 150600 88903262 937 932 937 932 1392
255 20250516 150500 87601458 932 932 932 932 500
256 20250516 150400 87135458 932 932 932 932 0
257 20250516 150300 87135458 932 932 932 932 0
258 20250516 150200 87135458 932 934 934 932 5299
259 20250516 150100 82194710 935 935 935 935 0
260 20250516 150000 82194710 935 935 935 935 813
261 20250516 145900 81434555 935 935 935 935 695
262 20250516 145800 80784730 935 935 935 935 1
263 20250516 145700 80783795 933 933 933 933 0
264 20250516 145600 80783795 933 933 933 933 0
265 20250516 145500 80783795 933 933 933 933 0
266 20250516 145400 80783795 933 933 933 933 0
267 20250516 145300 80783795 933 933 933 933 0
268 20250516 145200 80783795 933 938 938 933 2000
269 20250516 145100 78913632 942 942 942 942 0
270 20250516 145000 78913632 942 942 942 942 0
271 20250516 144900 78913632 942 942 942 942 0
272 20250516 144800 78913632 942 942 942 942 0
273 20250516 144700 78913632 942 942 942 942 0
274 20250516 144600 78913632 942 942 942 942 0
275 20250516 144500 78913632 942 942 942 942 13
276 20250516 144400 78901386 938 938 938 938 0
277 20250516 144300 78901386 938 938 938 938 0
278 20250516 144200 78901386 938 938 938 938 0
279 20250516 144100 78901386 938 938 938 938 39
280 20250516 144000 78864804 941 941 941 941 0
281 20250516 143900 78864804 941 941 941 941 0
282 20250516 143800 78864804 941 941 941 941 0
283 20250516 143700 78864804 941 941 941 941 0
284 20250516 143600 78864804 941 941 941 941 160
285 20250516 143500 78714244 941 941 941 941 0
286 20250516 143400 78714244 941 941 941 941 0
287 20250516 143300 78714244 941 941 941 941 0
288 20250516 143200 78714244 941 941 941 941 0
289 20250516 143100 78714244 941 941 941 941 0
290 20250516 143000 78714244 941 941 941 941 0
291 20250516 142900 78714244 941 941 941 941 0
292 20250516 142800 78714244 941 941 941 941 0
293 20250516 142700 78714244 941 941 941 941 0
294 20250516 142600 78714244 941 941 941 941 2
295 20250516 142500 78712362 942 935 942 935 9522
296 20250516 142400 69807146 935 935 935 935 0
297 20250516 142300 69807146 935 935 935 935 0
298 20250516 142200 69807146 935 935 935 935 0
299 20250516 142100 69807146 935 935 935 935 0
300 20250516 142000 69807146 935 935 935 935 0
301 20250516 141900 69807146 935 935 935 935 0
302 20250516 141800 69807146 935 935 935 935 0
303 20250516 141700 69807146 935 935 935 935 0
304 20250516 141600 69807146 935 935 935 935 0
305 20250516 141500 69807146 935 935 935 935 6197
306 20250516 141400 64012951 935 937 937 935 876
307 20250516 141300 63192982 937 937 937 937 0
308 20250516 141200 63192982 937 937 937 937 49
309 20250516 141100 63147069 940 940 940 940 0
310 20250516 141000 63147069 940 940 940 940 0
311 20250516 140900 63147069 940 940 940 940 0
312 20250516 140800 63147069 940 940 940 940 0
313 20250516 140700 63147069 940 940 940 940 0
314 20250516 140600 63147069 940 940 940 940 0
315 20250516 140500 63147069 940 940 940 940 0
316 20250516 140400 63147069 940 940 940 940 0
317 20250516 140300 63147069 940 940 940 940 0
318 20250516 140200 63147069 940 940 940 940 0
319 20250516 140100 63147069 940 940 940 940 0
320 20250516 140000 63147069 940 940 940 940 0
321 20250516 135900 63147069 940 938 940 938 1000
322 20250516 135800 62208554 937 937 937 937 0
323 20250516 135700 62208554 937 937 937 937 20
324 20250516 135600 62189814 938 938 938 938 0
325 20250516 135500 62189814 938 938 938 938 0
326 20250516 135400 62189814 938 938 938 938 0
327 20250516 135300 62189814 938 938 938 938 3
328 20250516 135200 62187000 937 937 937 937 0
329 20250516 135100 62187000 937 937 937 937 0
330 20250516 135000 62187000 937 937 937 937 170
331 20250516 134900 62027710 938 938 938 938 0
332 20250516 134800 62027710 938 938 938 938 0
333 20250516 134700 62027710 938 938 938 938 11
334 20250516 134600 62017392 937 937 937 937 0
335 20250516 134500 62017392 937 937 937 937 0
336 20250516 134400 62017392 937 937 937 937 0
337 20250516 134300 62017392 937 937 937 937 26
338 20250516 134200 61993030 937 937 937 937 5
339 20250516 134100 61988345 937 937 937 937 0
340 20250516 134000 61988345 937 937 937 937 0
341 20250516 133900 61988345 937 937 937 937 167
342 20250516 133800 61831866 937 938 938 937 220
343 20250516 133700 61625725 938 938 938 938 0
344 20250516 133600 61625725 938 938 938 938 0
345 20250516 133500 61625725 938 938 939 938 1393
346 20250516 133400 60319016 937 937 937 937 800
347 20250516 133300 59569416 938 938 938 938 0
348 20250516 133200 59569416 938 938 938 938 0
349 20250516 133100 59569416 938 938 938 938 0
350 20250516 133000 59569416 938 938 938 938 0
351 20250516 132900 59569416 938 938 938 938 0
352 20250516 132800 59569416 938 938 938 938 508
353 20250516 132700 59092912 938 938 938 938 0
354 20250516 132600 59092912 938 938 938 938 87
355 20250516 132500 59011306 938 938 938 938 0
356 20250516 132400 59011306 938 938 938 938 0
357 20250516 132300 59011306 938 938 938 938 0
358 20250516 132200 59011306 938 938 938 938 1
359 20250516 132100 59010368 938 938 938 938 0
360 20250516 132000 59010368 938 938 938 938 0
361 20250516 131900 59010368 938 938 938 938 20
362 20250516 131800 58991608 938 938 938 938 0
363 20250516 131700 58991608 938 938 938 938 0
364 20250516 131600 58991608 938 938 938 938 0
365 20250516 131500 58991608 938 938 938 938 1726
366 20250516 131400 57372620 937 937 937 937 0
367 20250516 131300 57372620 937 937 937 937 0
368 20250516 131200 57372620 937 937 937 937 508
369 20250516 131100 56896624 937 937 937 937 213
370 20250516 131000 56697043 936 936 936 936 0
371 20250516 130900 56697043 936 936 936 936 0
372 20250516 130800 56697043 936 936 936 936 0
373 20250516 130700 56697043 936 936 936 936 106
374 20250516 130600 56597827 937 937 937 937 0
375 20250516 130500 56597827 937 938 938 937 5241
376 20250516 130400 51684012 939 939 939 939 0
377 20250516 130300 51684012 939 939 939 939 779
378 20250516 130200 50952531 939 941 941 939 1377
379 20250516 130100 49658724 941 941 941 941 0
380 20250516 130000 49658724 941 941 941 941 0
381 20250516 125900 49658724 941 941 941 941 0
382 20250516 125800 49658724 941 941 941 941 0
383 20250516 125700 49658724 941 941 941 941 0
384 20250516 125600 49658724 941 941 941 941 0
385 20250516 125500 49658724 941 941 941 941 0
386 20250516 125400 49658724 941 941 941 941 0
387 20250516 125300 49658724 941 941 941 941 0
388 20250516 125200 49658724 941 941 941 941 0
389 20250516 125100 49658724 941 941 941 941 0
390 20250516 125000 49658724 941 941 941 941 0
391 20250516 124900 49658724 941 941 941 941 0
392 20250516 124800 49658724 941 941 941 941 0
393 20250516 124700 49658724 941 941 941 941 0
394 20250516 124600 49658724 941 941 941 941 0
395 20250516 124500 49658724 941 941 941 941 0
396 20250516 124400 49658724 941 941 941 941 0
397 20250516 124300 49658724 941 941 941 941 0
398 20250516 124200 49658724 941 941 941 941 277
399 20250516 124100 49398067 940 940 940 940 500
400 20250516 124000 48928067 941 941 941 941 148
401 20250516 123900 48788799 941 941 941 941 0
402 20250516 123800 48788799 941 941 941 941 100
403 20250516 123700 48694699 941 941 941 941 0
404 20250516 123600 48694699 941 941 941 941 200
405 20250516 123500 48506499 941 941 941 941 2
406 20250516 123400 48504617 941 941 941 941 0
407 20250516 123300 48504617 941 941 941 941 103
408 20250516 123200 48407694 942 942 942 942 0
409 20250516 123100 48407694 942 942 942 942 0
410 20250516 123000 48407694 942 942 942 942 0
411 20250516 122900 48407694 942 942 942 942 0
412 20250516 122800 48407694 942 942 942 942 0
413 20250516 122700 48407694 942 942 942 942 5
414 20250516 122600 48402984 940 940 940 940 0
415 20250516 122500 48402984 940 940 940 940 0
416 20250516 122400 48402984 940 940 940 940 0
417 20250516 122300 48402984 940 940 940 940 2845
418 20250516 122200 45728684 940 943 943 940 502
419 20250516 122100 45256472 948 948 948 948 0
420 20250516 122000 45256472 948 948 948 948 0
421 20250516 121900 45256472 948 948 948 948 0
422 20250516 121800 45256472 948 948 948 948 0
423 20250516 121700 45256472 948 948 948 948 0
424 20250516 121600 45256472 948 948 948 948 4
425 20250516 121500 45252680 948 948 948 948 0
426 20250516 121400 45252680 948 948 948 948 0
427 20250516 121300 45252680 948 948 948 948 0
428 20250516 121200 45252680 948 948 948 948 0
429 20250516 121100 45252680 948 948 948 948 0
430 20250516 121000 45252680 948 948 948 948 0
431 20250516 120900 45252680 948 948 948 948 0
432 20250516 120800 45252680 948 948 948 948 0
433 20250516 120700 45252680 948 948 948 948 0
434 20250516 120600 45252680 948 948 948 948 0
435 20250516 120500 45252680 948 948 948 948 0
436 20250516 120400 45252680 948 948 948 948 0
437 20250516 120300 45252680 948 948 948 948 0
438 20250516 120200 45252680 948 948 948 948 52
439 20250516 120100 45203384 948 948 948 948 0
440 20250516 120000 45203384 948 948 948 948 0
441 20250516 115900 45203384 948 948 948 948 0
442 20250516 115800 45203384 948 948 948 948 0
443 20250516 115700 45203384 948 948 948 948 0
444 20250516 115600 45203384 948 948 948 948 7
445 20250516 115500 45196748 948 948 948 948 0
446 20250516 115400 45196748 948 948 948 948 0
447 20250516 115300 45196748 948 948 948 948 0
448 20250516 115200 45196748 948 948 948 948 0
449 20250516 115100 45196748 948 947 948 947 2114
450 20250516 115000 43194676 947 947 947 947 0
451 20250516 114900 43194676 947 947 947 947 0
452 20250516 114800 43194676 947 943 947 939 4647
453 20250516 114700 38823516 947 947 947 947 0
454 20250516 114600 38823516 947 947 947 947 0
455 20250516 114500 38823516 947 947 947 947 0
456 20250516 114400 38823516 947 947 947 947 0
457 20250516 114300 38823516 947 947 947 947 9
458 20250516 114200 38814993 943 943 943 943 2
459 20250516 114100 38813107 942 942 942 942 0
460 20250516 114000 38813107 942 942 942 942 0
461 20250516 113900 38813107 942 942 942 942 0
462 20250516 113800 38813107 942 942 942 942 0
463 20250516 113700 38813107 942 942 942 942 0
464 20250516 113600 38813107 942 942 942 942 0
465 20250516 113500 38813107 942 942 942 942 0
466 20250516 113400 38813107 942 942 942 942 0
467 20250516 113300 38813107 942 943 943 942 1116
468 20250516 113200 37761702 943 943 943 943 0
469 20250516 113100 37761702 943 943 943 943 501
470 20250516 113000 37289259 944 944 944 944 239
471 20250516 112900 37063643 945 945 945 945 0
472 20250516 112800 37063643 945 945 945 945 0
473 20250516 112700 37063643 945 945 945 945 0
474 20250516 112600 37063643 945 945 945 945 0
475 20250516 112500 37063643 945 945 945 945 0
476 20250516 112400 37063643 945 945 945 945 0
477 20250516 112300 37063643 945 945 945 945 236
478 20250516 112200 36840623 948 948 948 948 0
479 20250516 112100 36840623 948 948 948 948 0
480 20250516 112000 36840623 948 948 948 948 0
481 20250516 111900 36840623 948 948 948 948 0
482 20250516 111800 36840623 948 948 948 948 0
483 20250516 111700 36840623 948 948 948 948 0
484 20250516 111600 36840623 948 948 948 948 3
485 20250516 111500 36837779 948 948 948 948 5
486 20250516 111400 36833039 944 944 944 944 0
487 20250516 111300 36833039 944 944 944 944 0
488 20250516 111200 36833039 944 944 944 944 0
489 20250516 111100 36833039 944 944 944 944 0
490 20250516 111000 36833039 944 944 944 944 4
491 20250516 110900 36829263 944 944 944 944 0
492 20250516 110800 36829263 944 944 944 944 0
493 20250516 110700 36829263 944 944 944 944 0
494 20250516 110600 36829263 944 944 944 944 0
495 20250516 110500 36829263 944 944 944 944 0
496 20250516 110400 36829263 944 944 944 944 0
497 20250516 110300 36829263 944 944 944 944 0
498 20250516 110200 36829263 944 944 944 944 0
499 20250516 110100 36829263 944 944 944 944 0
500 20250516 110000 36829263 944 944 944 944 0
501 20250516 105900 36829263 944 944 944 944 0
502 20250516 105800 36829263 944 944 944 944 0
503 20250516 105700 36829263 944 944 944 944 0
504 20250516 105600 36829263 944 948 948 944 426
505 20250516 105500 36427111 948 948 948 948 0
506 20250516 105400 36427111 948 948 948 948 0
507 20250516 105300 36427111 948 948 948 948 0
508 20250516 105200 36427111 948 948 948 948 0
509 20250516 105100 36427111 948 944 948 944 1145
510 20250516 105000 35346087 944 944 944 944 0
511 20250516 104900 35346087 944 944 944 944 0
512 20250516 104800 35346087 944 944 944 944 0
513 20250516 104700 35346087 944 944 944 944 0
514 20250516 104600 35346087 944 948 948 944 427
515 20250516 104500 34942233 947 947 947 947 0
516 20250516 104400 34942233 947 947 947 947 0
517 20250516 104300 34942233 947 947 947 947 0
518 20250516 104200 34942233 947 947 947 947 0
519 20250516 104100 34942233 947 947 947 947 0
520 20250516 104000 34942233 947 947 947 947 0
521 20250516 103900 34942233 947 947 947 947 0
522 20250516 103800 34942233 947 947 947 947 0
523 20250516 103700 34942233 947 947 947 947 4
524 20250516 103600 34938445 948 948 948 948 0
525 20250516 103500 34938445 948 948 948 948 0
526 20250516 103400 34938445 948 948 948 948 0
527 20250516 103300 34938445 948 948 948 948 130
528 20250516 103200 34815205 949 949 949 949 0
529 20250516 103100 34815205 949 949 949 949 0
530 20250516 103000 34815205 949 949 949 949 0
531 20250516 102900 34815205 949 949 949 949 0
532 20250516 102800 34815205 949 949 949 949 0
533 20250516 102700 34815205 949 949 949 949 0
534 20250516 102600 34815205 949 949 949 949 0
535 20250516 102500 34815205 949 949 949 949 0
536 20250516 102400 34815205 949 949 949 949 0
537 20250516 102300 34815205 949 949 949 949 103
538 20250516 102200 34717458 949 949 949 949 0
539 20250516 102100 34717458 949 949 949 949 0
540 20250516 102000 34717458 949 949 949 949 0
541 20250516 101900 34717458 949 949 949 949 0
542 20250516 101800 34717458 949 949 949 949 0
543 20250516 101700 34717458 949 949 949 949 0
544 20250516 101600 34717458 949 949 949 949 0
545 20250516 101500 34717458 949 949 949 949 101
546 20250516 101400 34621609 950 950 950 950 0
547 20250516 101300 34621609 950 950 950 950 0
548 20250516 101200 34621609 950 950 950 950 0
549 20250516 101100 34621609 950 950 950 950 0
550 20250516 101000 34621609 950 950 950 950 20
551 20250516 100900 34602609 950 950 950 950 0
552 20250516 100800 34602609 950 950 950 950 0
553 20250516 100700 34602609 950 950 950 950 0
554 20250516 100600 34602609 950 950 950 950 10
555 20250516 100500 34593109 949 949 949 949 0
556 20250516 100400 34593109 949 949 949 949 0
557 20250516 100300 34593109 949 953 953 949 118
558 20250516 100200 34481055 952 952 952 952 0
559 20250516 100100 34481055 952 952 952 952 0
560 20250516 100000 34481055 952 952 952 952 0
561 20250516 095900 34481055 952 952 952 952 0
562 20250516 095800 34481055 952 952 952 952 0
563 20250516 095700 34481055 952 952 952 952 0
564 20250516 095600 34481055 952 952 952 952 1
565 20250516 095500 34480103 949 949 949 949 0
566 20250516 095400 34480103 949 949 949 949 0
567 20250516 095300 34480103 949 949 949 949 0
568 20250516 095200 34480103 949 950 953 943 613
569 20250516 095100 33900851 950 950 950 950 0
570 20250516 095000 33900851 950 950 950 950 2
571 20250516 094900 33898951 957 955 957 950 2326
572 20250516 094800 31685341 957 957 957 957 0
573 20250516 094700 31685341 957 957 957 957 1
574 20250516 094600 31684384 957 957 957 955 3183
575 20250516 094500 28644479 957 957 957 957 4
576 20250516 094400 28640651 959 959 959 959 0
577 20250516 094300 28640651 959 959 959 959 0
578 20250516 094200 28640651 959 959 959 959 0
579 20250516 094100 28640651 959 959 959 959 0
580 20250516 094000 28640651 959 959 959 959 0
581 20250516 093900 28640651 959 959 959 959 0
582 20250516 093800 28640651 959 959 959 959 0
583 20250516 093700 28640651 959 959 959 959 0
584 20250516 093600 28640651 959 959 959 959 0
585 20250516 093500 28640651 959 959 959 959 0
586 20250516 093400 28640651 959 959 959 959 0
587 20250516 093300 28640651 959 959 959 959 0
588 20250516 093200 28640651 959 959 959 959 0
589 20250516 093100 28640651 959 959 959 959 0
590 20250516 093000 28640651 959 959 959 959 39
591 20250516 092900 28603250 950 950 950 950 0
592 20250516 092800 28603250 950 950 950 950 0
593 20250516 092700 28603250 950 950 950 950 0
594 20250516 092600 28603250 950 950 950 950 0
595 20250516 092500 28603250 950 950 950 950 0
596 20250516 092400 28603250 950 950 950 950 0
597 20250516 092300 28603250 950 956 956 950 104
598 20250516 092200 28504440 959 957 959 957 1104
599 20250516 092100 27447330 957 957 957 957 0
600 20250516 092000 27447330 957 957 957 957 0
601 20250516 091900 27447330 957 957 957 957 0
602 20250516 091800 27447330 957 957 957 957 0
603 20250516 091700 27447330 957 957 957 957 13
604 20250516 091600 27434889 957 957 957 957 7
605 20250516 091500 27428190 957 957 957 957 0
606 20250516 091400 27428190 957 957 957 957 16
607 20250516 091300 27412878 954 954 954 954 0
608 20250516 091200 27412878 954 954 954 954 0
609 20250516 091100 27412878 954 954 954 954 0
610 20250516 091000 27412878 954 955 955 954 16000
611 20250516 090900 12137878 954 954 954 954 0
612 20250516 090800 12137878 954 954 954 954 0
613 20250516 090700 12137878 954 956 956 954 3001
614 20250516 090600 9272524 954 954 954 954 1363
615 20250516 090500 7972222 954 954 954 954 0
616 20250516 090400 7972222 954 942 954 942 1441
617 20250516 090300 6602288 941 941 941 941 0
618 20250516 090200 6602288 941 947 947 941 1548
619 20250516 090100 5139622 953 953 953 953 0
620 20250516 090000 5139622 953 943 953 943 5450