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

628
090150/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192600,43197616,813,813,813,813,1145
20250516,192500,43197616,813,813,813,813,0
20250516,192400,43197616,813,813,813,813,0
20250516,192300,43197616,813,813,813,813,0
20250516,192200,43197616,813,813,813,813,0
20250516,192100,43197616,813,813,813,813,0
20250516,192000,43197616,813,813,813,813,0
20250516,191900,43197616,813,813,813,813,0
20250516,191800,43197616,813,813,813,813,0
20250516,191700,43197616,813,813,813,813,0
20250516,191600,43197616,813,813,813,813,0
20250516,191500,43197616,813,813,813,813,0
20250516,191400,43197616,813,813,813,813,0
20250516,191300,43197616,813,813,813,813,0
20250516,191200,43197616,813,813,813,813,0
20250516,191100,43197616,813,813,813,813,0
20250516,191000,43197616,813,813,813,813,0
20250516,190900,43197616,813,813,813,813,0
20250516,190800,43197616,813,813,813,813,0
20250516,190700,43197616,813,813,813,813,0
20250516,190600,43197616,813,813,813,813,0
20250516,190500,43197616,813,813,813,813,0
20250516,190400,43197616,813,813,813,813,0
20250516,190300,43197616,813,813,813,813,0
20250516,190200,43197616,813,813,813,813,0
20250516,190100,43197616,813,813,813,813,0
20250516,190000,43197616,813,813,813,813,0
20250516,185900,43197616,813,813,813,813,0
20250516,185800,43197616,813,813,813,813,0
20250516,185700,43197616,813,813,813,813,0
20250516,185600,43197616,813,813,813,813,1145
20250516,185500,43197616,813,813,813,813,0
20250516,185400,43197616,813,813,813,813,0
20250516,185300,43197616,813,813,813,813,0
20250516,185200,43197616,813,813,813,813,0
20250516,185100,43197616,813,813,813,813,0
20250516,185000,43197616,813,813,813,813,0
20250516,184900,43197616,813,813,813,813,0
20250516,184800,43197616,813,813,813,813,0
20250516,184700,43197616,813,813,813,813,0
20250516,184600,43197616,813,813,813,813,0
20250516,184500,43197616,813,813,813,813,0
20250516,184400,43197616,813,813,813,813,0
20250516,184300,43197616,813,813,813,813,0
20250516,184200,43197616,813,813,813,813,0
20250516,184100,43197616,813,813,813,813,0
20250516,184000,43197616,813,813,813,813,0
20250516,183900,43197616,813,813,813,813,0
20250516,183800,43197616,813,813,813,813,0
20250516,183700,43197616,813,813,813,813,0
20250516,183600,43197616,813,813,813,813,0
20250516,183500,43197616,813,813,813,813,0
20250516,183400,43197616,813,813,813,813,0
20250516,183300,43197616,813,813,813,813,0
20250516,183200,43197616,813,813,813,813,0
20250516,183100,43197616,813,813,813,813,0
20250516,183000,43197616,813,813,813,813,0
20250516,182900,43197616,813,813,813,813,0
20250516,182800,43197616,813,813,813,813,0
20250516,182700,43197616,813,813,813,813,0
20250516,182600,43197616,813,813,813,813,1145
20250516,182500,43197616,813,813,813,813,0
20250516,182400,43197616,813,813,813,813,0
20250516,182300,43197616,813,813,813,813,0
20250516,182200,43197616,813,813,813,813,0
20250516,182100,43197616,813,813,813,813,0
20250516,182000,43197616,813,813,813,813,0
20250516,181900,43197616,813,813,813,813,0
20250516,181800,43197616,813,813,813,813,0
20250516,181700,43197616,813,813,813,813,0
20250516,181600,43197616,813,813,813,813,0
20250516,181500,43197616,813,813,813,813,0
20250516,181400,43197616,813,813,813,813,0
20250516,181300,43197616,813,813,813,813,0
20250516,181200,43197616,813,813,813,813,0
20250516,181100,43197616,813,813,813,813,0
20250516,181000,43197616,813,813,813,813,0
20250516,180900,43197616,813,813,813,813,0
20250516,180800,43197616,813,813,813,813,0
20250516,180700,43197616,813,813,813,813,0
20250516,180600,43197616,813,813,813,813,0
20250516,180500,43197616,813,813,813,813,0
20250516,180400,43197616,813,813,813,813,0
20250516,180300,43197616,813,813,813,813,0
20250516,180200,43197616,813,813,813,813,0
20250516,180100,43197616,813,813,813,813,0
20250516,180000,43197616,813,813,813,813,0
20250516,175900,43197616,813,813,813,813,0
20250516,175800,43197616,813,813,813,813,0
20250516,175700,43197616,813,813,813,813,0
20250516,175600,43197616,813,813,813,813,1145
20250516,175500,43197616,813,813,813,813,0
20250516,175400,43197616,813,813,813,813,0
20250516,175300,43197616,813,813,813,813,0
20250516,175200,43197616,813,813,813,813,0
20250516,175100,43197616,813,813,813,813,0
20250516,175000,43197616,813,813,813,813,0
20250516,174900,43197616,813,813,813,813,0
20250516,174800,43197616,813,813,813,813,0
20250516,174700,43197616,813,813,813,813,0
20250516,174600,43197616,813,813,813,813,0
20250516,174500,43197616,813,813,813,813,0
20250516,174400,43197616,813,813,813,813,0
20250516,174300,43197616,813,813,813,813,0
20250516,174200,43197616,813,813,813,813,0
20250516,174100,43197616,813,813,813,813,0
20250516,174000,43197616,813,813,813,813,0
20250516,173900,43197616,813,813,813,813,0
20250516,173800,43197616,813,813,813,813,0
20250516,173700,43197616,813,813,813,813,0
20250516,173600,43197616,813,813,813,813,0
20250516,173500,43197616,813,813,813,813,0
20250516,173400,43197616,813,813,813,813,0
20250516,173300,43197616,813,813,813,813,0
20250516,173200,43197616,813,813,813,813,0
20250516,173100,43197616,813,813,813,813,0
20250516,173000,43197616,813,813,813,813,0
20250516,172900,43197616,813,813,813,813,0
20250516,172800,43197616,813,813,813,813,0
20250516,172700,43197616,813,813,813,813,0
20250516,172600,43197616,813,813,813,813,1145
20250516,172500,43197616,813,813,813,813,0
20250516,172400,43197616,813,813,813,813,0
20250516,172300,43197616,813,813,813,813,0
20250516,172200,43197616,813,813,813,813,0
20250516,172100,43197616,813,813,813,813,0
20250516,172000,43197616,813,813,813,813,0
20250516,171900,43197616,813,813,813,813,0
20250516,171800,43197616,813,813,813,813,0
20250516,171700,43197616,813,813,813,813,0
20250516,171600,43197616,813,813,813,813,0
20250516,171500,43197616,813,813,813,813,0
20250516,171400,43197616,813,813,813,813,0
20250516,171300,43197616,813,813,813,813,0
20250516,171200,43197616,813,813,813,813,0
20250516,171100,43197616,813,813,813,813,0
20250516,171000,43197616,813,813,813,813,0
20250516,170900,43197616,813,813,813,813,0
20250516,170800,43197616,813,813,813,813,0
20250516,170700,43197616,813,813,813,813,0
20250516,170600,43197616,813,813,813,813,0
20250516,170500,43197616,813,813,813,813,0
20250516,170400,43197616,813,813,813,813,0
20250516,170300,43197616,813,813,813,813,0
20250516,170200,43197616,813,813,813,813,0
20250516,170100,43197616,813,813,813,813,0
20250516,170000,43197616,813,813,813,813,0
20250516,165900,43197616,813,813,813,813,0
20250516,165800,43197616,813,813,813,813,0
20250516,165700,43197616,813,813,813,813,0
20250516,165600,43197616,813,813,813,813,1145
20250516,165500,43197616,813,813,813,813,0
20250516,165400,43197616,813,813,813,813,0
20250516,165300,43197616,813,813,813,813,0
20250516,165200,43197616,813,813,813,813,0
20250516,165100,43197616,813,813,813,813,0
20250516,165000,43197616,813,813,813,813,0
20250516,164900,43197616,813,813,813,813,0
20250516,164800,43197616,813,813,813,813,0
20250516,164700,43197616,813,813,813,813,0
20250516,164600,43197616,813,813,813,813,0
20250516,164500,43197616,813,813,813,813,0
20250516,164400,43197616,813,813,813,813,0
20250516,164300,43197616,813,813,813,813,0
20250516,164200,43197616,813,813,813,813,0
20250516,164100,43197616,813,813,813,813,0
20250516,164000,43197616,813,813,813,813,0
20250516,163900,43197616,813,813,813,813,0
20250516,163800,43197616,813,813,813,813,0
20250516,163700,43197616,813,813,813,813,0
20250516,163600,43197616,813,813,813,813,0
20250516,163500,43197616,813,813,813,813,0
20250516,163400,43197616,813,813,813,813,0
20250516,163300,43197616,813,813,813,813,0
20250516,163200,43197616,813,813,813,813,0
20250516,163100,43197616,813,813,813,813,0
20250516,163000,43197616,813,813,813,813,0
20250516,162900,43197616,813,813,813,813,0
20250516,162800,43197616,813,813,813,813,0
20250516,162700,43197616,813,813,813,813,0
20250516,162600,43197616,813,813,813,813,1145
20250516,162500,43197616,813,813,813,813,0
20250516,162400,43197616,813,813,813,813,0
20250516,162300,43197616,813,813,813,813,0
20250516,162200,43197616,813,813,813,813,0
20250516,162100,43197616,813,813,813,813,0
20250516,162000,43197616,813,813,813,813,0
20250516,161900,43197616,813,813,813,813,0
20250516,161800,43197616,813,813,813,813,0
20250516,161700,43197616,813,813,813,813,0
20250516,161600,43197616,813,813,813,813,0
20250516,161500,43197616,813,813,813,813,0
20250516,161400,43197616,813,813,813,813,0
20250516,161300,43197616,813,813,813,813,0
20250516,161200,43197616,813,813,813,813,0
20250516,161100,43197616,813,813,813,813,0
20250516,161000,43197616,813,813,813,813,0
20250516,160900,43197616,813,813,813,813,0
20250516,160800,43197616,813,813,813,813,0
20250516,160700,43197616,813,813,813,813,0
20250516,160600,43197616,813,813,813,813,0
20250516,160500,43197616,813,813,813,813,0
20250516,160400,43197616,813,813,813,813,0
20250516,160300,43197616,813,813,813,813,0
20250516,160200,43197616,813,813,813,813,0
20250516,160100,43197616,813,813,813,813,0
20250516,160000,43197616,813,813,813,813,0
20250516,155900,43197616,813,813,813,813,0
20250516,155800,43197616,813,813,813,813,0
20250516,155700,43197616,813,813,813,813,0
20250516,155600,43197616,813,813,813,813,1145
20250516,155500,43197616,813,813,813,813,0
20250516,155400,43197616,813,813,813,813,0
20250516,155300,43197616,813,813,813,813,0
20250516,155200,43197616,813,813,813,813,0
20250516,155100,43197616,813,813,813,813,0
20250516,155000,43197616,813,813,813,813,0
20250516,154900,43197616,813,813,813,813,0
20250516,154800,43197616,813,813,813,813,0
20250516,154700,43197616,813,813,813,813,0
20250516,154600,43197616,813,813,813,813,0
20250516,154500,43197616,813,813,813,813,0
20250516,154400,43197616,813,813,813,813,0
20250516,154300,43197616,813,813,813,813,0
20250516,154200,43197616,813,813,813,813,0
20250516,154100,43197616,813,813,813,813,0
20250516,154000,43197616,813,813,813,813,0
20250516,153900,43197616,813,813,813,813,0
20250516,153800,43197616,813,813,813,813,0
20250516,153700,43197616,813,813,813,813,0
20250516,153600,43197616,813,813,813,813,0
20250516,153500,43197616,813,813,813,813,0
20250516,153400,43197616,813,813,813,813,0
20250516,153300,43197616,813,813,813,813,0
20250516,153200,43197616,813,813,813,813,0
20250516,153100,43197616,813,813,813,813,0
20250516,153000,43197616,813,813,813,813,1145
20250516,152900,42266731,820,820,820,820,0
20250516,152800,42266731,820,820,820,820,0
20250516,152700,42266731,820,820,820,820,0
20250516,152600,42266731,820,820,820,820,0
20250516,152500,42266731,820,820,820,820,0
20250516,152400,42266731,820,820,820,820,0
20250516,152300,42266731,820,820,820,820,0
20250516,152200,42266731,820,820,820,820,0
20250516,152100,42266731,820,820,820,820,0
20250516,152000,42266731,820,820,820,820,0
20250516,151900,42266731,820,820,820,820,0
20250516,151800,42266731,820,820,820,820,0
20250516,151700,42266731,820,820,820,820,0
20250516,151600,42266731,820,820,820,820,0
20250516,151500,42266731,820,820,820,820,0
20250516,151400,42266731,820,820,820,820,0
20250516,151300,42266731,820,820,820,820,0
20250516,151200,42266731,820,819,820,819,12
20250516,151100,42256900,820,820,820,820,0
20250516,151000,42256900,820,820,820,820,0
20250516,150900,42256900,820,820,820,820,0
20250516,150800,42256900,820,820,820,820,0
20250516,150700,42256900,820,819,820,819,1013
20250516,150600,41426492,819,817,819,817,1098
20250516,150500,40527602,813,813,813,813,58
20250516,150400,40480448,813,813,813,813,219
20250516,150300,40302401,816,816,816,816,0
20250516,150200,40302401,816,816,816,816,0
20250516,150100,40302401,816,816,816,816,0
20250516,150000,40302401,816,816,816,816,0
20250516,145900,40302401,816,816,816,816,0
20250516,145800,40302401,816,816,816,816,1
20250516,145700,40301585,813,813,813,813,0
20250516,145600,40301585,813,813,813,813,0
20250516,145500,40301585,813,813,813,813,0
20250516,145400,40301585,813,813,813,813,0
20250516,145300,40301585,813,813,813,813,2
20250516,145200,40299959,816,816,816,816,0
20250516,145100,40299959,816,816,816,816,1
20250516,145000,40299143,814,814,814,814,0
20250516,144900,40299143,814,814,814,814,156
20250516,144800,40172159,814,814,814,814,0
20250516,144700,40172159,814,814,814,814,0
20250516,144600,40172159,814,814,814,814,0
20250516,144500,40172159,814,814,814,814,1
20250516,144400,40171345,814,814,814,814,0
20250516,144300,40171345,814,814,814,814,0
20250516,144200,40171345,814,814,814,814,0
20250516,144100,40171345,814,814,814,814,763
20250516,144000,39550263,816,816,816,816,0
20250516,143900,39550263,816,816,816,816,0
20250516,143800,39550263,816,816,816,816,0
20250516,143700,39550263,816,816,816,816,0
20250516,143600,39550263,816,816,816,814,258
20250516,143500,39340088,815,815,815,815,0
20250516,143400,39340088,815,815,815,815,0
20250516,143300,39340088,815,815,815,815,0
20250516,143200,39340088,815,815,815,815,0
20250516,143100,39340088,815,815,815,815,0
20250516,143000,39340088,815,815,815,815,0
20250516,142900,39340088,815,815,815,815,0
20250516,142800,39340088,815,815,815,815,0
20250516,142700,39340088,815,815,815,815,0
20250516,142600,39340088,815,815,815,815,0
20250516,142500,39340088,815,815,815,815,0
20250516,142400,39340088,815,815,815,815,122
20250516,142300,39240658,816,816,816,816,0
20250516,142200,39240658,816,816,816,816,0
20250516,142100,39240658,816,816,816,816,0
20250516,142000,39240658,816,816,816,816,0
20250516,141900,39240658,816,814,816,814,873
20250516,141800,38528302,816,814,816,810,5370
20250516,141700,34166308,814,814,814,814,199
20250516,141600,34004322,815,815,815,815,90
20250516,141500,33930972,814,814,814,814,0
20250516,141400,33930972,814,814,814,814,0
20250516,141300,33930972,814,814,814,814,0
20250516,141200,33930972,814,814,814,814,0
20250516,141100,33930972,814,814,814,814,0
20250516,141000,33930972,814,814,814,814,0
20250516,140900,33930972,814,814,814,814,0
20250516,140800,33930972,814,814,814,814,223
20250516,140700,33749450,815,815,815,815,5
20250516,140600,33745375,814,814,814,814,0
20250516,140500,33745375,814,814,814,814,0
20250516,140400,33745375,814,814,814,814,23
20250516,140300,33726653,814,814,814,814,0
20250516,140200,33726653,814,814,814,814,0
20250516,140100,33726653,814,815,815,814,1505
20250516,140000,32500091,815,815,815,815,0
20250516,135900,32500091,815,815,815,815,0
20250516,135800,32500091,815,815,815,815,0
20250516,135700,32500091,815,815,815,815,0
20250516,135600,32500091,815,815,815,815,0
20250516,135500,32500091,815,815,815,815,1
20250516,135400,32499276,816,816,816,816,0
20250516,135300,32499276,816,816,816,816,0
20250516,135200,32499276,816,816,816,816,0
20250516,135100,32499276,816,816,816,816,2
20250516,135000,32497644,816,816,816,816,0
20250516,134900,32497644,816,816,816,816,0
20250516,134800,32497644,816,816,816,816,0
20250516,134700,32497644,816,816,816,816,101
20250516,134600,32415228,815,815,815,815,3
20250516,134500,32412783,816,816,816,816,0
20250516,134400,32412783,816,816,816,816,0
20250516,134300,32412783,816,816,816,816,0
20250516,134200,32412783,816,816,816,816,61
20250516,134100,32363007,816,816,816,816,0
20250516,134000,32363007,816,816,816,816,0
20250516,133900,32363007,816,816,816,816,500
20250516,133800,31955007,816,816,816,816,0
20250516,133700,31955007,816,816,816,816,0
20250516,133600,31955007,816,816,816,816,0
20250516,133500,31955007,816,816,816,816,0
20250516,133400,31955007,816,816,816,816,0
20250516,133300,31955007,816,816,816,816,0
20250516,133200,31955007,816,815,816,815,144
20250516,133100,31837644,816,816,816,816,0
20250516,133000,31837644,816,816,816,816,0
20250516,132900,31837644,816,816,816,816,0
20250516,132800,31837644,816,816,816,816,0
20250516,132700,31837644,816,816,816,816,0
20250516,132600,31837644,816,816,816,816,0
20250516,132500,31837644,816,816,816,816,0
20250516,132400,31837644,816,816,816,816,0
20250516,132300,31837644,816,816,816,816,1
20250516,132200,31836828,816,816,816,816,0
20250516,132100,31836828,816,816,816,816,0
20250516,132000,31836828,816,816,816,816,0
20250516,131900,31836828,816,816,816,816,0
20250516,131800,31836828,816,816,816,816,0
20250516,131700,31836828,816,816,816,816,0
20250516,131600,31836828,816,816,816,816,0
20250516,131500,31836828,816,816,816,816,0
20250516,131400,31836828,816,816,816,816,0
20250516,131300,31836828,816,816,816,816,0
20250516,131200,31836828,816,816,816,816,0
20250516,131100,31836828,816,815,816,815,600
20250516,131000,31347328,816,816,816,816,0
20250516,130900,31347328,816,816,816,816,0
20250516,130800,31347328,816,816,816,816,10
20250516,130700,31339168,815,815,815,815,0
20250516,130600,31339168,815,815,815,815,0
20250516,130500,31339168,815,815,815,815,0
20250516,130400,31339168,815,815,815,815,116
20250516,130300,31244628,816,816,816,816,0
20250516,130200,31244628,816,816,816,816,0
20250516,130100,31244628,816,816,816,816,0
20250516,130000,31244628,816,816,816,816,0
20250516,125900,31244628,816,816,816,816,0
20250516,125800,31244628,816,816,816,816,0
20250516,125700,31244628,816,816,816,816,10
20250516,125600,31236468,816,816,816,816,0
20250516,125500,31236468,816,816,816,816,0
20250516,125400,31236468,816,816,816,816,0
20250516,125300,31236468,816,816,816,816,1298
20250516,125200,30177300,816,816,816,816,0
20250516,125100,30177300,816,816,816,816,0
20250516,125000,30177300,816,816,816,816,0
20250516,124900,30177300,816,816,816,816,760
20250516,124800,29557140,817,817,817,817,0
20250516,124700,29557140,817,817,817,817,0
20250516,124600,29557140,817,817,817,817,0
20250516,124500,29557140,817,817,817,817,0
20250516,124400,29557140,817,817,817,817,0
20250516,124300,29557140,817,817,817,817,100
20250516,124200,29475440,817,817,817,817,200
20250516,124100,29312040,818,818,818,818,9
20250516,124000,29304678,818,818,818,818,0
20250516,123900,29304678,818,818,818,818,4
20250516,123800,29301406,818,819,819,818,765
20250516,123700,28675487,818,818,818,818,0
20250516,123600,28675487,818,818,818,818,0
20250516,123500,28675487,818,818,818,818,0
20250516,123400,28675487,818,818,818,818,0
20250516,123300,28675487,818,818,818,818,0
20250516,123200,28675487,818,818,818,818,0
20250516,123100,28675487,818,819,819,818,3110
20250516,123000,26130505,820,820,820,820,0
20250516,122900,26130505,820,820,820,820,0
20250516,122800,26130505,820,820,820,820,0
20250516,122700,26130505,820,820,820,820,0
20250516,122600,26130505,820,820,820,820,0
20250516,122500,26130505,820,820,820,820,0
20250516,122400,26130505,820,820,820,820,0
20250516,122300,26130505,820,820,820,820,0
20250516,122200,26130505,820,820,820,820,50
20250516,122100,26089505,820,820,820,820,1
20250516,122000,26088685,819,819,819,819,0
20250516,121900,26088685,819,819,819,819,0
20250516,121800,26088685,819,819,819,819,0
20250516,121700,26088685,819,819,819,819,0
20250516,121600,26088685,819,820,820,819,765
20250516,121500,25461399,822,822,822,821,488
20250516,121400,25060602,824,824,824,824,4
20250516,121300,25057306,823,822,823,822,1033
20250516,121200,24208154,822,822,822,822,300
20250516,121100,23961554,822,822,822,822,0
20250516,121000,23961554,822,822,822,822,0
20250516,120900,23961554,822,822,822,822,0
20250516,120800,23961554,822,822,822,822,0
20250516,120700,23961554,822,822,822,822,0
20250516,120600,23961554,822,822,822,822,0
20250516,120500,23961554,822,822,822,822,0
20250516,120400,23961554,822,822,822,822,18
20250516,120300,23946758,822,822,822,822,0
20250516,120200,23946758,822,822,822,822,0
20250516,120100,23946758,822,822,822,822,0
20250516,120000,23946758,822,822,822,822,0
20250516,115900,23946758,822,822,822,822,0
20250516,115800,23946758,822,822,822,822,500
20250516,115700,23535758,821,821,821,821,1309
20250516,115600,22461069,821,821,821,821,100
20250516,115500,22378969,821,821,821,821,0
20250516,115400,22378969,821,821,821,821,0
20250516,115300,22378969,821,821,821,821,0
20250516,115200,22378969,821,821,821,821,300
20250516,115100,22132669,821,821,821,821,0
20250516,115000,22132669,821,821,821,821,100
20250516,114900,22050569,819,819,819,819,0
20250516,114800,22050569,819,819,819,819,0
20250516,114700,22050569,819,819,819,819,496
20250516,114600,21644345,820,820,820,820,471
20250516,114500,21258125,821,821,821,821,0
20250516,114400,21258125,821,821,821,821,0
20250516,114300,21258125,821,821,821,821,1000
20250516,114200,20437125,821,821,821,821,0
20250516,114100,20437125,821,821,821,821,0
20250516,114000,20437125,821,821,821,821,0
20250516,113900,20437125,821,821,821,821,0
20250516,113800,20437125,821,821,821,821,0
20250516,113700,20437125,821,821,821,821,0
20250516,113600,20437125,821,821,821,821,2
20250516,113500,20435483,821,821,821,821,0
20250516,113400,20435483,821,821,821,821,0
20250516,113300,20435483,821,821,821,821,0
20250516,113200,20435483,821,821,821,821,0
20250516,113100,20435483,821,821,821,821,0
20250516,113000,20435483,821,821,821,821,0
20250516,112900,20435483,821,821,821,821,0
20250516,112800,20435483,821,821,821,821,1
20250516,112700,20434662,821,821,821,821,0
20250516,112600,20434662,821,821,821,821,0
20250516,112500,20434662,821,821,821,821,0
20250516,112400,20434662,821,821,821,821,0
20250516,112300,20434662,821,821,821,821,0
20250516,112200,20434662,821,821,821,821,0
20250516,112100,20434662,821,821,821,821,0
20250516,112000,20434662,821,821,821,821,0
20250516,111900,20434662,821,821,821,821,0
20250516,111800,20434662,821,821,821,821,1
20250516,111700,20433841,820,820,820,820,0
20250516,111600,20433841,820,820,820,820,0
20250516,111500,20433841,820,820,820,820,0
20250516,111400,20433841,820,820,820,820,0
20250516,111300,20433841,820,820,820,820,0
20250516,111200,20433841,820,820,820,820,0
20250516,111100,20433841,820,820,820,820,0
20250516,111000,20433841,820,820,820,820,0
20250516,110900,20433841,820,820,820,820,0
20250516,110800,20433841,820,820,820,820,268
20250516,110700,20214081,821,821,821,821,95
20250516,110600,20136086,823,823,823,823,600
20250516,110500,19642286,823,823,823,823,0
20250516,110400,19642286,823,823,823,823,0
20250516,110300,19642286,823,823,823,823,0
20250516,110200,19642286,823,823,823,823,0
20250516,110100,19642286,823,823,823,823,0
20250516,110000,19642286,823,823,823,823,0
20250516,105900,19642286,823,823,823,823,2
20250516,105800,19640640,821,821,821,821,0
20250516,105700,19640640,821,821,821,821,0
20250516,105600,19640640,821,821,821,821,0
20250516,105500,19640640,821,821,821,821,0
20250516,105400,19640640,821,821,821,821,0
20250516,105300,19640640,821,821,821,821,539
20250516,105200,19198121,821,821,821,821,0
20250516,105100,19198121,821,821,821,821,700
20250516,105000,18623421,821,821,821,821,0
20250516,104900,18623421,821,821,821,821,0
20250516,104800,18623421,821,821,821,821,0
20250516,104700,18623421,821,821,821,821,0
20250516,104600,18623421,821,821,821,821,0
20250516,104500,18623421,821,821,821,821,10
20250516,104400,18615211,821,821,821,821,1
20250516,104300,18614390,821,821,821,821,0
20250516,104200,18614390,821,821,821,821,0
20250516,104100,18614390,821,821,821,821,0
20250516,104000,18614390,821,821,821,821,0
20250516,103900,18614390,821,821,821,821,10
20250516,103800,18606180,821,821,821,821,1
20250516,103700,18605359,820,820,820,820,0
20250516,103600,18605359,820,820,820,820,0
20250516,103500,18605359,820,820,820,820,0
20250516,103400,18605359,820,820,820,820,30
20250516,103300,18580759,820,820,820,820,0
20250516,103200,18580759,820,820,820,820,0
20250516,103100,18580759,820,820,820,820,0
20250516,103000,18580759,820,820,820,820,0
20250516,102900,18580759,820,820,820,820,0
20250516,102800,18580759,820,820,820,820,0
20250516,102700,18580759,820,820,820,820,0
20250516,102600,18580759,820,820,820,820,0
20250516,102500,18580759,820,820,820,820,0
20250516,102400,18580759,820,820,820,820,0
20250516,102300,18580759,820,820,820,820,184
20250516,102200,18429879,822,822,822,822,0
20250516,102100,18429879,822,822,822,822,0
20250516,102000,18429879,822,822,822,822,57
20250516,101900,18383025,822,822,822,822,0
20250516,101800,18383025,822,822,822,822,1
20250516,101700,18382203,822,822,822,822,0
20250516,101600,18382203,822,822,822,822,0
20250516,101500,18382203,822,822,822,822,0
20250516,101400,18382203,822,822,822,822,0
20250516,101300,18382203,822,822,822,822,0
20250516,101200,18382203,822,822,822,822,0
20250516,101100,18382203,822,822,822,822,1
20250516,101000,18381381,824,824,824,824,0
20250516,100900,18381381,824,824,824,824,0
20250516,100800,18381381,824,824,824,824,0
20250516,100700,18381381,824,824,824,824,0
20250516,100600,18381381,824,824,824,824,0
20250516,100500,18381381,824,824,824,824,0
20250516,100400,18381381,824,824,824,824,0
20250516,100300,18381381,824,824,824,824,0
20250516,100200,18381381,824,824,824,824,0
20250516,100100,18381381,824,824,824,824,10
20250516,100000,18373141,824,824,824,824,1
20250516,095900,18372317,820,820,820,820,0
20250516,095800,18372317,820,821,821,820,500
20250516,095700,17962315,827,827,827,827,0
20250516,095600,17962315,827,827,827,827,0
20250516,095500,17962315,827,827,827,827,0
20250516,095400,17962315,827,827,827,827,0
20250516,095300,17962315,827,827,827,827,0
20250516,095200,17962315,827,827,827,827,500
20250516,095100,17548815,825,825,825,819,3369
20250516,095000,14778511,826,830,830,826,437
20250516,094900,14416319,833,833,833,833,0
20250516,094800,14416319,833,833,833,833,0
20250516,094700,14416319,833,833,833,833,0
20250516,094600,14416319,833,833,833,833,0
20250516,094500,14416319,833,833,833,833,4
20250516,094400,14412987,833,833,833,833,1
20250516,094300,14412154,830,833,833,830,3284
20250516,094200,11682222,835,835,835,835,0
20250516,094100,11682222,835,835,835,835,0
20250516,094000,11682222,835,835,835,835,0
20250516,093900,11682222,835,835,835,835,0
20250516,093800,11682222,835,835,835,835,0
20250516,093700,11682222,835,835,835,835,0
20250516,093600,11682222,835,835,835,835,0
20250516,093500,11682222,835,835,835,835,0
20250516,093400,11682222,835,835,835,835,3
20250516,093300,11679717,835,834,835,834,3
20250516,093200,11677213,834,834,834,834,0
20250516,093100,11677213,834,834,834,834,0
20250516,093000,11677213,834,834,834,834,0
20250516,092900,11677213,834,834,834,834,13
20250516,092800,11666371,834,835,835,834,965
20250516,092700,10860598,835,835,835,835,0
20250516,092600,10860598,835,835,835,835,35
20250516,092500,10831373,836,839,839,836,1450
20250516,092400,9618511,839,839,839,839,0
20250516,092300,9618511,839,840,840,839,199
20250516,092200,9451410,840,847,847,840,81
20250516,092100,9383363,841,841,841,841,0
20250516,092000,9383363,841,841,841,841,10
20250516,091900,9374953,843,843,843,843,0
20250516,091800,9374953,843,853,853,843,355
20250516,091700,9075678,854,854,854,854,0
20250516,091600,9075678,854,854,854,854,59
20250516,091500,9025292,854,854,854,854,0
20250516,091400,9025292,854,854,854,854,503
20250516,091300,8595730,858,858,858,858,0
20250516,091200,8595730,858,858,858,858,0
20250516,091100,8595730,858,858,858,858,0
20250516,091000,8595730,858,858,858,858,203
20250516,090900,8421556,857,857,857,857,0
20250516,090800,8421556,857,856,857,856,1700
20250516,090700,6964762,857,856,857,856,1058
20250516,090600,6058061,857,857,857,857,0
20250516,090500,6058061,857,855,857,855,1000
20250516,090400,5201829,859,859,859,859,0
20250516,090300,5201829,859,859,859,859,0
20250516,090200,5201829,859,848,859,848,484
20250516,090100,4786545,839,837,841,835,5143
20250516,090000,481795,835,835,835,835,577
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192600 43197616 813 813 813 813 1145
3 20250516 192500 43197616 813 813 813 813 0
4 20250516 192400 43197616 813 813 813 813 0
5 20250516 192300 43197616 813 813 813 813 0
6 20250516 192200 43197616 813 813 813 813 0
7 20250516 192100 43197616 813 813 813 813 0
8 20250516 192000 43197616 813 813 813 813 0
9 20250516 191900 43197616 813 813 813 813 0
10 20250516 191800 43197616 813 813 813 813 0
11 20250516 191700 43197616 813 813 813 813 0
12 20250516 191600 43197616 813 813 813 813 0
13 20250516 191500 43197616 813 813 813 813 0
14 20250516 191400 43197616 813 813 813 813 0
15 20250516 191300 43197616 813 813 813 813 0
16 20250516 191200 43197616 813 813 813 813 0
17 20250516 191100 43197616 813 813 813 813 0
18 20250516 191000 43197616 813 813 813 813 0
19 20250516 190900 43197616 813 813 813 813 0
20 20250516 190800 43197616 813 813 813 813 0
21 20250516 190700 43197616 813 813 813 813 0
22 20250516 190600 43197616 813 813 813 813 0
23 20250516 190500 43197616 813 813 813 813 0
24 20250516 190400 43197616 813 813 813 813 0
25 20250516 190300 43197616 813 813 813 813 0
26 20250516 190200 43197616 813 813 813 813 0
27 20250516 190100 43197616 813 813 813 813 0
28 20250516 190000 43197616 813 813 813 813 0
29 20250516 185900 43197616 813 813 813 813 0
30 20250516 185800 43197616 813 813 813 813 0
31 20250516 185700 43197616 813 813 813 813 0
32 20250516 185600 43197616 813 813 813 813 1145
33 20250516 185500 43197616 813 813 813 813 0
34 20250516 185400 43197616 813 813 813 813 0
35 20250516 185300 43197616 813 813 813 813 0
36 20250516 185200 43197616 813 813 813 813 0
37 20250516 185100 43197616 813 813 813 813 0
38 20250516 185000 43197616 813 813 813 813 0
39 20250516 184900 43197616 813 813 813 813 0
40 20250516 184800 43197616 813 813 813 813 0
41 20250516 184700 43197616 813 813 813 813 0
42 20250516 184600 43197616 813 813 813 813 0
43 20250516 184500 43197616 813 813 813 813 0
44 20250516 184400 43197616 813 813 813 813 0
45 20250516 184300 43197616 813 813 813 813 0
46 20250516 184200 43197616 813 813 813 813 0
47 20250516 184100 43197616 813 813 813 813 0
48 20250516 184000 43197616 813 813 813 813 0
49 20250516 183900 43197616 813 813 813 813 0
50 20250516 183800 43197616 813 813 813 813 0
51 20250516 183700 43197616 813 813 813 813 0
52 20250516 183600 43197616 813 813 813 813 0
53 20250516 183500 43197616 813 813 813 813 0
54 20250516 183400 43197616 813 813 813 813 0
55 20250516 183300 43197616 813 813 813 813 0
56 20250516 183200 43197616 813 813 813 813 0
57 20250516 183100 43197616 813 813 813 813 0
58 20250516 183000 43197616 813 813 813 813 0
59 20250516 182900 43197616 813 813 813 813 0
60 20250516 182800 43197616 813 813 813 813 0
61 20250516 182700 43197616 813 813 813 813 0
62 20250516 182600 43197616 813 813 813 813 1145
63 20250516 182500 43197616 813 813 813 813 0
64 20250516 182400 43197616 813 813 813 813 0
65 20250516 182300 43197616 813 813 813 813 0
66 20250516 182200 43197616 813 813 813 813 0
67 20250516 182100 43197616 813 813 813 813 0
68 20250516 182000 43197616 813 813 813 813 0
69 20250516 181900 43197616 813 813 813 813 0
70 20250516 181800 43197616 813 813 813 813 0
71 20250516 181700 43197616 813 813 813 813 0
72 20250516 181600 43197616 813 813 813 813 0
73 20250516 181500 43197616 813 813 813 813 0
74 20250516 181400 43197616 813 813 813 813 0
75 20250516 181300 43197616 813 813 813 813 0
76 20250516 181200 43197616 813 813 813 813 0
77 20250516 181100 43197616 813 813 813 813 0
78 20250516 181000 43197616 813 813 813 813 0
79 20250516 180900 43197616 813 813 813 813 0
80 20250516 180800 43197616 813 813 813 813 0
81 20250516 180700 43197616 813 813 813 813 0
82 20250516 180600 43197616 813 813 813 813 0
83 20250516 180500 43197616 813 813 813 813 0
84 20250516 180400 43197616 813 813 813 813 0
85 20250516 180300 43197616 813 813 813 813 0
86 20250516 180200 43197616 813 813 813 813 0
87 20250516 180100 43197616 813 813 813 813 0
88 20250516 180000 43197616 813 813 813 813 0
89 20250516 175900 43197616 813 813 813 813 0
90 20250516 175800 43197616 813 813 813 813 0
91 20250516 175700 43197616 813 813 813 813 0
92 20250516 175600 43197616 813 813 813 813 1145
93 20250516 175500 43197616 813 813 813 813 0
94 20250516 175400 43197616 813 813 813 813 0
95 20250516 175300 43197616 813 813 813 813 0
96 20250516 175200 43197616 813 813 813 813 0
97 20250516 175100 43197616 813 813 813 813 0
98 20250516 175000 43197616 813 813 813 813 0
99 20250516 174900 43197616 813 813 813 813 0
100 20250516 174800 43197616 813 813 813 813 0
101 20250516 174700 43197616 813 813 813 813 0
102 20250516 174600 43197616 813 813 813 813 0
103 20250516 174500 43197616 813 813 813 813 0
104 20250516 174400 43197616 813 813 813 813 0
105 20250516 174300 43197616 813 813 813 813 0
106 20250516 174200 43197616 813 813 813 813 0
107 20250516 174100 43197616 813 813 813 813 0
108 20250516 174000 43197616 813 813 813 813 0
109 20250516 173900 43197616 813 813 813 813 0
110 20250516 173800 43197616 813 813 813 813 0
111 20250516 173700 43197616 813 813 813 813 0
112 20250516 173600 43197616 813 813 813 813 0
113 20250516 173500 43197616 813 813 813 813 0
114 20250516 173400 43197616 813 813 813 813 0
115 20250516 173300 43197616 813 813 813 813 0
116 20250516 173200 43197616 813 813 813 813 0
117 20250516 173100 43197616 813 813 813 813 0
118 20250516 173000 43197616 813 813 813 813 0
119 20250516 172900 43197616 813 813 813 813 0
120 20250516 172800 43197616 813 813 813 813 0
121 20250516 172700 43197616 813 813 813 813 0
122 20250516 172600 43197616 813 813 813 813 1145
123 20250516 172500 43197616 813 813 813 813 0
124 20250516 172400 43197616 813 813 813 813 0
125 20250516 172300 43197616 813 813 813 813 0
126 20250516 172200 43197616 813 813 813 813 0
127 20250516 172100 43197616 813 813 813 813 0
128 20250516 172000 43197616 813 813 813 813 0
129 20250516 171900 43197616 813 813 813 813 0
130 20250516 171800 43197616 813 813 813 813 0
131 20250516 171700 43197616 813 813 813 813 0
132 20250516 171600 43197616 813 813 813 813 0
133 20250516 171500 43197616 813 813 813 813 0
134 20250516 171400 43197616 813 813 813 813 0
135 20250516 171300 43197616 813 813 813 813 0
136 20250516 171200 43197616 813 813 813 813 0
137 20250516 171100 43197616 813 813 813 813 0
138 20250516 171000 43197616 813 813 813 813 0
139 20250516 170900 43197616 813 813 813 813 0
140 20250516 170800 43197616 813 813 813 813 0
141 20250516 170700 43197616 813 813 813 813 0
142 20250516 170600 43197616 813 813 813 813 0
143 20250516 170500 43197616 813 813 813 813 0
144 20250516 170400 43197616 813 813 813 813 0
145 20250516 170300 43197616 813 813 813 813 0
146 20250516 170200 43197616 813 813 813 813 0
147 20250516 170100 43197616 813 813 813 813 0
148 20250516 170000 43197616 813 813 813 813 0
149 20250516 165900 43197616 813 813 813 813 0
150 20250516 165800 43197616 813 813 813 813 0
151 20250516 165700 43197616 813 813 813 813 0
152 20250516 165600 43197616 813 813 813 813 1145
153 20250516 165500 43197616 813 813 813 813 0
154 20250516 165400 43197616 813 813 813 813 0
155 20250516 165300 43197616 813 813 813 813 0
156 20250516 165200 43197616 813 813 813 813 0
157 20250516 165100 43197616 813 813 813 813 0
158 20250516 165000 43197616 813 813 813 813 0
159 20250516 164900 43197616 813 813 813 813 0
160 20250516 164800 43197616 813 813 813 813 0
161 20250516 164700 43197616 813 813 813 813 0
162 20250516 164600 43197616 813 813 813 813 0
163 20250516 164500 43197616 813 813 813 813 0
164 20250516 164400 43197616 813 813 813 813 0
165 20250516 164300 43197616 813 813 813 813 0
166 20250516 164200 43197616 813 813 813 813 0
167 20250516 164100 43197616 813 813 813 813 0
168 20250516 164000 43197616 813 813 813 813 0
169 20250516 163900 43197616 813 813 813 813 0
170 20250516 163800 43197616 813 813 813 813 0
171 20250516 163700 43197616 813 813 813 813 0
172 20250516 163600 43197616 813 813 813 813 0
173 20250516 163500 43197616 813 813 813 813 0
174 20250516 163400 43197616 813 813 813 813 0
175 20250516 163300 43197616 813 813 813 813 0
176 20250516 163200 43197616 813 813 813 813 0
177 20250516 163100 43197616 813 813 813 813 0
178 20250516 163000 43197616 813 813 813 813 0
179 20250516 162900 43197616 813 813 813 813 0
180 20250516 162800 43197616 813 813 813 813 0
181 20250516 162700 43197616 813 813 813 813 0
182 20250516 162600 43197616 813 813 813 813 1145
183 20250516 162500 43197616 813 813 813 813 0
184 20250516 162400 43197616 813 813 813 813 0
185 20250516 162300 43197616 813 813 813 813 0
186 20250516 162200 43197616 813 813 813 813 0
187 20250516 162100 43197616 813 813 813 813 0
188 20250516 162000 43197616 813 813 813 813 0
189 20250516 161900 43197616 813 813 813 813 0
190 20250516 161800 43197616 813 813 813 813 0
191 20250516 161700 43197616 813 813 813 813 0
192 20250516 161600 43197616 813 813 813 813 0
193 20250516 161500 43197616 813 813 813 813 0
194 20250516 161400 43197616 813 813 813 813 0
195 20250516 161300 43197616 813 813 813 813 0
196 20250516 161200 43197616 813 813 813 813 0
197 20250516 161100 43197616 813 813 813 813 0
198 20250516 161000 43197616 813 813 813 813 0
199 20250516 160900 43197616 813 813 813 813 0
200 20250516 160800 43197616 813 813 813 813 0
201 20250516 160700 43197616 813 813 813 813 0
202 20250516 160600 43197616 813 813 813 813 0
203 20250516 160500 43197616 813 813 813 813 0
204 20250516 160400 43197616 813 813 813 813 0
205 20250516 160300 43197616 813 813 813 813 0
206 20250516 160200 43197616 813 813 813 813 0
207 20250516 160100 43197616 813 813 813 813 0
208 20250516 160000 43197616 813 813 813 813 0
209 20250516 155900 43197616 813 813 813 813 0
210 20250516 155800 43197616 813 813 813 813 0
211 20250516 155700 43197616 813 813 813 813 0
212 20250516 155600 43197616 813 813 813 813 1145
213 20250516 155500 43197616 813 813 813 813 0
214 20250516 155400 43197616 813 813 813 813 0
215 20250516 155300 43197616 813 813 813 813 0
216 20250516 155200 43197616 813 813 813 813 0
217 20250516 155100 43197616 813 813 813 813 0
218 20250516 155000 43197616 813 813 813 813 0
219 20250516 154900 43197616 813 813 813 813 0
220 20250516 154800 43197616 813 813 813 813 0
221 20250516 154700 43197616 813 813 813 813 0
222 20250516 154600 43197616 813 813 813 813 0
223 20250516 154500 43197616 813 813 813 813 0
224 20250516 154400 43197616 813 813 813 813 0
225 20250516 154300 43197616 813 813 813 813 0
226 20250516 154200 43197616 813 813 813 813 0
227 20250516 154100 43197616 813 813 813 813 0
228 20250516 154000 43197616 813 813 813 813 0
229 20250516 153900 43197616 813 813 813 813 0
230 20250516 153800 43197616 813 813 813 813 0
231 20250516 153700 43197616 813 813 813 813 0
232 20250516 153600 43197616 813 813 813 813 0
233 20250516 153500 43197616 813 813 813 813 0
234 20250516 153400 43197616 813 813 813 813 0
235 20250516 153300 43197616 813 813 813 813 0
236 20250516 153200 43197616 813 813 813 813 0
237 20250516 153100 43197616 813 813 813 813 0
238 20250516 153000 43197616 813 813 813 813 1145
239 20250516 152900 42266731 820 820 820 820 0
240 20250516 152800 42266731 820 820 820 820 0
241 20250516 152700 42266731 820 820 820 820 0
242 20250516 152600 42266731 820 820 820 820 0
243 20250516 152500 42266731 820 820 820 820 0
244 20250516 152400 42266731 820 820 820 820 0
245 20250516 152300 42266731 820 820 820 820 0
246 20250516 152200 42266731 820 820 820 820 0
247 20250516 152100 42266731 820 820 820 820 0
248 20250516 152000 42266731 820 820 820 820 0
249 20250516 151900 42266731 820 820 820 820 0
250 20250516 151800 42266731 820 820 820 820 0
251 20250516 151700 42266731 820 820 820 820 0
252 20250516 151600 42266731 820 820 820 820 0
253 20250516 151500 42266731 820 820 820 820 0
254 20250516 151400 42266731 820 820 820 820 0
255 20250516 151300 42266731 820 820 820 820 0
256 20250516 151200 42266731 820 819 820 819 12
257 20250516 151100 42256900 820 820 820 820 0
258 20250516 151000 42256900 820 820 820 820 0
259 20250516 150900 42256900 820 820 820 820 0
260 20250516 150800 42256900 820 820 820 820 0
261 20250516 150700 42256900 820 819 820 819 1013
262 20250516 150600 41426492 819 817 819 817 1098
263 20250516 150500 40527602 813 813 813 813 58
264 20250516 150400 40480448 813 813 813 813 219
265 20250516 150300 40302401 816 816 816 816 0
266 20250516 150200 40302401 816 816 816 816 0
267 20250516 150100 40302401 816 816 816 816 0
268 20250516 150000 40302401 816 816 816 816 0
269 20250516 145900 40302401 816 816 816 816 0
270 20250516 145800 40302401 816 816 816 816 1
271 20250516 145700 40301585 813 813 813 813 0
272 20250516 145600 40301585 813 813 813 813 0
273 20250516 145500 40301585 813 813 813 813 0
274 20250516 145400 40301585 813 813 813 813 0
275 20250516 145300 40301585 813 813 813 813 2
276 20250516 145200 40299959 816 816 816 816 0
277 20250516 145100 40299959 816 816 816 816 1
278 20250516 145000 40299143 814 814 814 814 0
279 20250516 144900 40299143 814 814 814 814 156
280 20250516 144800 40172159 814 814 814 814 0
281 20250516 144700 40172159 814 814 814 814 0
282 20250516 144600 40172159 814 814 814 814 0
283 20250516 144500 40172159 814 814 814 814 1
284 20250516 144400 40171345 814 814 814 814 0
285 20250516 144300 40171345 814 814 814 814 0
286 20250516 144200 40171345 814 814 814 814 0
287 20250516 144100 40171345 814 814 814 814 763
288 20250516 144000 39550263 816 816 816 816 0
289 20250516 143900 39550263 816 816 816 816 0
290 20250516 143800 39550263 816 816 816 816 0
291 20250516 143700 39550263 816 816 816 816 0
292 20250516 143600 39550263 816 816 816 814 258
293 20250516 143500 39340088 815 815 815 815 0
294 20250516 143400 39340088 815 815 815 815 0
295 20250516 143300 39340088 815 815 815 815 0
296 20250516 143200 39340088 815 815 815 815 0
297 20250516 143100 39340088 815 815 815 815 0
298 20250516 143000 39340088 815 815 815 815 0
299 20250516 142900 39340088 815 815 815 815 0
300 20250516 142800 39340088 815 815 815 815 0
301 20250516 142700 39340088 815 815 815 815 0
302 20250516 142600 39340088 815 815 815 815 0
303 20250516 142500 39340088 815 815 815 815 0
304 20250516 142400 39340088 815 815 815 815 122
305 20250516 142300 39240658 816 816 816 816 0
306 20250516 142200 39240658 816 816 816 816 0
307 20250516 142100 39240658 816 816 816 816 0
308 20250516 142000 39240658 816 816 816 816 0
309 20250516 141900 39240658 816 814 816 814 873
310 20250516 141800 38528302 816 814 816 810 5370
311 20250516 141700 34166308 814 814 814 814 199
312 20250516 141600 34004322 815 815 815 815 90
313 20250516 141500 33930972 814 814 814 814 0
314 20250516 141400 33930972 814 814 814 814 0
315 20250516 141300 33930972 814 814 814 814 0
316 20250516 141200 33930972 814 814 814 814 0
317 20250516 141100 33930972 814 814 814 814 0
318 20250516 141000 33930972 814 814 814 814 0
319 20250516 140900 33930972 814 814 814 814 0
320 20250516 140800 33930972 814 814 814 814 223
321 20250516 140700 33749450 815 815 815 815 5
322 20250516 140600 33745375 814 814 814 814 0
323 20250516 140500 33745375 814 814 814 814 0
324 20250516 140400 33745375 814 814 814 814 23
325 20250516 140300 33726653 814 814 814 814 0
326 20250516 140200 33726653 814 814 814 814 0
327 20250516 140100 33726653 814 815 815 814 1505
328 20250516 140000 32500091 815 815 815 815 0
329 20250516 135900 32500091 815 815 815 815 0
330 20250516 135800 32500091 815 815 815 815 0
331 20250516 135700 32500091 815 815 815 815 0
332 20250516 135600 32500091 815 815 815 815 0
333 20250516 135500 32500091 815 815 815 815 1
334 20250516 135400 32499276 816 816 816 816 0
335 20250516 135300 32499276 816 816 816 816 0
336 20250516 135200 32499276 816 816 816 816 0
337 20250516 135100 32499276 816 816 816 816 2
338 20250516 135000 32497644 816 816 816 816 0
339 20250516 134900 32497644 816 816 816 816 0
340 20250516 134800 32497644 816 816 816 816 0
341 20250516 134700 32497644 816 816 816 816 101
342 20250516 134600 32415228 815 815 815 815 3
343 20250516 134500 32412783 816 816 816 816 0
344 20250516 134400 32412783 816 816 816 816 0
345 20250516 134300 32412783 816 816 816 816 0
346 20250516 134200 32412783 816 816 816 816 61
347 20250516 134100 32363007 816 816 816 816 0
348 20250516 134000 32363007 816 816 816 816 0
349 20250516 133900 32363007 816 816 816 816 500
350 20250516 133800 31955007 816 816 816 816 0
351 20250516 133700 31955007 816 816 816 816 0
352 20250516 133600 31955007 816 816 816 816 0
353 20250516 133500 31955007 816 816 816 816 0
354 20250516 133400 31955007 816 816 816 816 0
355 20250516 133300 31955007 816 816 816 816 0
356 20250516 133200 31955007 816 815 816 815 144
357 20250516 133100 31837644 816 816 816 816 0
358 20250516 133000 31837644 816 816 816 816 0
359 20250516 132900 31837644 816 816 816 816 0
360 20250516 132800 31837644 816 816 816 816 0
361 20250516 132700 31837644 816 816 816 816 0
362 20250516 132600 31837644 816 816 816 816 0
363 20250516 132500 31837644 816 816 816 816 0
364 20250516 132400 31837644 816 816 816 816 0
365 20250516 132300 31837644 816 816 816 816 1
366 20250516 132200 31836828 816 816 816 816 0
367 20250516 132100 31836828 816 816 816 816 0
368 20250516 132000 31836828 816 816 816 816 0
369 20250516 131900 31836828 816 816 816 816 0
370 20250516 131800 31836828 816 816 816 816 0
371 20250516 131700 31836828 816 816 816 816 0
372 20250516 131600 31836828 816 816 816 816 0
373 20250516 131500 31836828 816 816 816 816 0
374 20250516 131400 31836828 816 816 816 816 0
375 20250516 131300 31836828 816 816 816 816 0
376 20250516 131200 31836828 816 816 816 816 0
377 20250516 131100 31836828 816 815 816 815 600
378 20250516 131000 31347328 816 816 816 816 0
379 20250516 130900 31347328 816 816 816 816 0
380 20250516 130800 31347328 816 816 816 816 10
381 20250516 130700 31339168 815 815 815 815 0
382 20250516 130600 31339168 815 815 815 815 0
383 20250516 130500 31339168 815 815 815 815 0
384 20250516 130400 31339168 815 815 815 815 116
385 20250516 130300 31244628 816 816 816 816 0
386 20250516 130200 31244628 816 816 816 816 0
387 20250516 130100 31244628 816 816 816 816 0
388 20250516 130000 31244628 816 816 816 816 0
389 20250516 125900 31244628 816 816 816 816 0
390 20250516 125800 31244628 816 816 816 816 0
391 20250516 125700 31244628 816 816 816 816 10
392 20250516 125600 31236468 816 816 816 816 0
393 20250516 125500 31236468 816 816 816 816 0
394 20250516 125400 31236468 816 816 816 816 0
395 20250516 125300 31236468 816 816 816 816 1298
396 20250516 125200 30177300 816 816 816 816 0
397 20250516 125100 30177300 816 816 816 816 0
398 20250516 125000 30177300 816 816 816 816 0
399 20250516 124900 30177300 816 816 816 816 760
400 20250516 124800 29557140 817 817 817 817 0
401 20250516 124700 29557140 817 817 817 817 0
402 20250516 124600 29557140 817 817 817 817 0
403 20250516 124500 29557140 817 817 817 817 0
404 20250516 124400 29557140 817 817 817 817 0
405 20250516 124300 29557140 817 817 817 817 100
406 20250516 124200 29475440 817 817 817 817 200
407 20250516 124100 29312040 818 818 818 818 9
408 20250516 124000 29304678 818 818 818 818 0
409 20250516 123900 29304678 818 818 818 818 4
410 20250516 123800 29301406 818 819 819 818 765
411 20250516 123700 28675487 818 818 818 818 0
412 20250516 123600 28675487 818 818 818 818 0
413 20250516 123500 28675487 818 818 818 818 0
414 20250516 123400 28675487 818 818 818 818 0
415 20250516 123300 28675487 818 818 818 818 0
416 20250516 123200 28675487 818 818 818 818 0
417 20250516 123100 28675487 818 819 819 818 3110
418 20250516 123000 26130505 820 820 820 820 0
419 20250516 122900 26130505 820 820 820 820 0
420 20250516 122800 26130505 820 820 820 820 0
421 20250516 122700 26130505 820 820 820 820 0
422 20250516 122600 26130505 820 820 820 820 0
423 20250516 122500 26130505 820 820 820 820 0
424 20250516 122400 26130505 820 820 820 820 0
425 20250516 122300 26130505 820 820 820 820 0
426 20250516 122200 26130505 820 820 820 820 50
427 20250516 122100 26089505 820 820 820 820 1
428 20250516 122000 26088685 819 819 819 819 0
429 20250516 121900 26088685 819 819 819 819 0
430 20250516 121800 26088685 819 819 819 819 0
431 20250516 121700 26088685 819 819 819 819 0
432 20250516 121600 26088685 819 820 820 819 765
433 20250516 121500 25461399 822 822 822 821 488
434 20250516 121400 25060602 824 824 824 824 4
435 20250516 121300 25057306 823 822 823 822 1033
436 20250516 121200 24208154 822 822 822 822 300
437 20250516 121100 23961554 822 822 822 822 0
438 20250516 121000 23961554 822 822 822 822 0
439 20250516 120900 23961554 822 822 822 822 0
440 20250516 120800 23961554 822 822 822 822 0
441 20250516 120700 23961554 822 822 822 822 0
442 20250516 120600 23961554 822 822 822 822 0
443 20250516 120500 23961554 822 822 822 822 0
444 20250516 120400 23961554 822 822 822 822 18
445 20250516 120300 23946758 822 822 822 822 0
446 20250516 120200 23946758 822 822 822 822 0
447 20250516 120100 23946758 822 822 822 822 0
448 20250516 120000 23946758 822 822 822 822 0
449 20250516 115900 23946758 822 822 822 822 0
450 20250516 115800 23946758 822 822 822 822 500
451 20250516 115700 23535758 821 821 821 821 1309
452 20250516 115600 22461069 821 821 821 821 100
453 20250516 115500 22378969 821 821 821 821 0
454 20250516 115400 22378969 821 821 821 821 0
455 20250516 115300 22378969 821 821 821 821 0
456 20250516 115200 22378969 821 821 821 821 300
457 20250516 115100 22132669 821 821 821 821 0
458 20250516 115000 22132669 821 821 821 821 100
459 20250516 114900 22050569 819 819 819 819 0
460 20250516 114800 22050569 819 819 819 819 0
461 20250516 114700 22050569 819 819 819 819 496
462 20250516 114600 21644345 820 820 820 820 471
463 20250516 114500 21258125 821 821 821 821 0
464 20250516 114400 21258125 821 821 821 821 0
465 20250516 114300 21258125 821 821 821 821 1000
466 20250516 114200 20437125 821 821 821 821 0
467 20250516 114100 20437125 821 821 821 821 0
468 20250516 114000 20437125 821 821 821 821 0
469 20250516 113900 20437125 821 821 821 821 0
470 20250516 113800 20437125 821 821 821 821 0
471 20250516 113700 20437125 821 821 821 821 0
472 20250516 113600 20437125 821 821 821 821 2
473 20250516 113500 20435483 821 821 821 821 0
474 20250516 113400 20435483 821 821 821 821 0
475 20250516 113300 20435483 821 821 821 821 0
476 20250516 113200 20435483 821 821 821 821 0
477 20250516 113100 20435483 821 821 821 821 0
478 20250516 113000 20435483 821 821 821 821 0
479 20250516 112900 20435483 821 821 821 821 0
480 20250516 112800 20435483 821 821 821 821 1
481 20250516 112700 20434662 821 821 821 821 0
482 20250516 112600 20434662 821 821 821 821 0
483 20250516 112500 20434662 821 821 821 821 0
484 20250516 112400 20434662 821 821 821 821 0
485 20250516 112300 20434662 821 821 821 821 0
486 20250516 112200 20434662 821 821 821 821 0
487 20250516 112100 20434662 821 821 821 821 0
488 20250516 112000 20434662 821 821 821 821 0
489 20250516 111900 20434662 821 821 821 821 0
490 20250516 111800 20434662 821 821 821 821 1
491 20250516 111700 20433841 820 820 820 820 0
492 20250516 111600 20433841 820 820 820 820 0
493 20250516 111500 20433841 820 820 820 820 0
494 20250516 111400 20433841 820 820 820 820 0
495 20250516 111300 20433841 820 820 820 820 0
496 20250516 111200 20433841 820 820 820 820 0
497 20250516 111100 20433841 820 820 820 820 0
498 20250516 111000 20433841 820 820 820 820 0
499 20250516 110900 20433841 820 820 820 820 0
500 20250516 110800 20433841 820 820 820 820 268
501 20250516 110700 20214081 821 821 821 821 95
502 20250516 110600 20136086 823 823 823 823 600
503 20250516 110500 19642286 823 823 823 823 0
504 20250516 110400 19642286 823 823 823 823 0
505 20250516 110300 19642286 823 823 823 823 0
506 20250516 110200 19642286 823 823 823 823 0
507 20250516 110100 19642286 823 823 823 823 0
508 20250516 110000 19642286 823 823 823 823 0
509 20250516 105900 19642286 823 823 823 823 2
510 20250516 105800 19640640 821 821 821 821 0
511 20250516 105700 19640640 821 821 821 821 0
512 20250516 105600 19640640 821 821 821 821 0
513 20250516 105500 19640640 821 821 821 821 0
514 20250516 105400 19640640 821 821 821 821 0
515 20250516 105300 19640640 821 821 821 821 539
516 20250516 105200 19198121 821 821 821 821 0
517 20250516 105100 19198121 821 821 821 821 700
518 20250516 105000 18623421 821 821 821 821 0
519 20250516 104900 18623421 821 821 821 821 0
520 20250516 104800 18623421 821 821 821 821 0
521 20250516 104700 18623421 821 821 821 821 0
522 20250516 104600 18623421 821 821 821 821 0
523 20250516 104500 18623421 821 821 821 821 10
524 20250516 104400 18615211 821 821 821 821 1
525 20250516 104300 18614390 821 821 821 821 0
526 20250516 104200 18614390 821 821 821 821 0
527 20250516 104100 18614390 821 821 821 821 0
528 20250516 104000 18614390 821 821 821 821 0
529 20250516 103900 18614390 821 821 821 821 10
530 20250516 103800 18606180 821 821 821 821 1
531 20250516 103700 18605359 820 820 820 820 0
532 20250516 103600 18605359 820 820 820 820 0
533 20250516 103500 18605359 820 820 820 820 0
534 20250516 103400 18605359 820 820 820 820 30
535 20250516 103300 18580759 820 820 820 820 0
536 20250516 103200 18580759 820 820 820 820 0
537 20250516 103100 18580759 820 820 820 820 0
538 20250516 103000 18580759 820 820 820 820 0
539 20250516 102900 18580759 820 820 820 820 0
540 20250516 102800 18580759 820 820 820 820 0
541 20250516 102700 18580759 820 820 820 820 0
542 20250516 102600 18580759 820 820 820 820 0
543 20250516 102500 18580759 820 820 820 820 0
544 20250516 102400 18580759 820 820 820 820 0
545 20250516 102300 18580759 820 820 820 820 184
546 20250516 102200 18429879 822 822 822 822 0
547 20250516 102100 18429879 822 822 822 822 0
548 20250516 102000 18429879 822 822 822 822 57
549 20250516 101900 18383025 822 822 822 822 0
550 20250516 101800 18383025 822 822 822 822 1
551 20250516 101700 18382203 822 822 822 822 0
552 20250516 101600 18382203 822 822 822 822 0
553 20250516 101500 18382203 822 822 822 822 0
554 20250516 101400 18382203 822 822 822 822 0
555 20250516 101300 18382203 822 822 822 822 0
556 20250516 101200 18382203 822 822 822 822 0
557 20250516 101100 18382203 822 822 822 822 1
558 20250516 101000 18381381 824 824 824 824 0
559 20250516 100900 18381381 824 824 824 824 0
560 20250516 100800 18381381 824 824 824 824 0
561 20250516 100700 18381381 824 824 824 824 0
562 20250516 100600 18381381 824 824 824 824 0
563 20250516 100500 18381381 824 824 824 824 0
564 20250516 100400 18381381 824 824 824 824 0
565 20250516 100300 18381381 824 824 824 824 0
566 20250516 100200 18381381 824 824 824 824 0
567 20250516 100100 18381381 824 824 824 824 10
568 20250516 100000 18373141 824 824 824 824 1
569 20250516 095900 18372317 820 820 820 820 0
570 20250516 095800 18372317 820 821 821 820 500
571 20250516 095700 17962315 827 827 827 827 0
572 20250516 095600 17962315 827 827 827 827 0
573 20250516 095500 17962315 827 827 827 827 0
574 20250516 095400 17962315 827 827 827 827 0
575 20250516 095300 17962315 827 827 827 827 0
576 20250516 095200 17962315 827 827 827 827 500
577 20250516 095100 17548815 825 825 825 819 3369
578 20250516 095000 14778511 826 830 830 826 437
579 20250516 094900 14416319 833 833 833 833 0
580 20250516 094800 14416319 833 833 833 833 0
581 20250516 094700 14416319 833 833 833 833 0
582 20250516 094600 14416319 833 833 833 833 0
583 20250516 094500 14416319 833 833 833 833 4
584 20250516 094400 14412987 833 833 833 833 1
585 20250516 094300 14412154 830 833 833 830 3284
586 20250516 094200 11682222 835 835 835 835 0
587 20250516 094100 11682222 835 835 835 835 0
588 20250516 094000 11682222 835 835 835 835 0
589 20250516 093900 11682222 835 835 835 835 0
590 20250516 093800 11682222 835 835 835 835 0
591 20250516 093700 11682222 835 835 835 835 0
592 20250516 093600 11682222 835 835 835 835 0
593 20250516 093500 11682222 835 835 835 835 0
594 20250516 093400 11682222 835 835 835 835 3
595 20250516 093300 11679717 835 834 835 834 3
596 20250516 093200 11677213 834 834 834 834 0
597 20250516 093100 11677213 834 834 834 834 0
598 20250516 093000 11677213 834 834 834 834 0
599 20250516 092900 11677213 834 834 834 834 13
600 20250516 092800 11666371 834 835 835 834 965
601 20250516 092700 10860598 835 835 835 835 0
602 20250516 092600 10860598 835 835 835 835 35
603 20250516 092500 10831373 836 839 839 836 1450
604 20250516 092400 9618511 839 839 839 839 0
605 20250516 092300 9618511 839 840 840 839 199
606 20250516 092200 9451410 840 847 847 840 81
607 20250516 092100 9383363 841 841 841 841 0
608 20250516 092000 9383363 841 841 841 841 10
609 20250516 091900 9374953 843 843 843 843 0
610 20250516 091800 9374953 843 853 853 843 355
611 20250516 091700 9075678 854 854 854 854 0
612 20250516 091600 9075678 854 854 854 854 59
613 20250516 091500 9025292 854 854 854 854 0
614 20250516 091400 9025292 854 854 854 854 503
615 20250516 091300 8595730 858 858 858 858 0
616 20250516 091200 8595730 858 858 858 858 0
617 20250516 091100 8595730 858 858 858 858 0
618 20250516 091000 8595730 858 858 858 858 203
619 20250516 090900 8421556 857 857 857 857 0
620 20250516 090800 8421556 857 856 857 856 1700
621 20250516 090700 6964762 857 856 857 856 1058
622 20250516 090600 6058061 857 857 857 857 0
623 20250516 090500 6058061 857 855 857 855 1000
624 20250516 090400 5201829 859 859 859 859 0
625 20250516 090300 5201829 859 859 859 859 0
626 20250516 090200 5201829 859 848 859 848 484
627 20250516 090100 4786545 839 837 841 835 5143
628 20250516 090000 481795 835 835 835 835 577