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

568
005160/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,182600,281911549,3620,3620,3620,3620,883
20250516,182500,281911549,3620,3620,3620,3620,0
20250516,182400,281911549,3620,3620,3620,3620,0
20250516,182300,281911549,3620,3620,3620,3620,0
20250516,182200,281911549,3620,3620,3620,3620,0
20250516,182100,281911549,3620,3620,3620,3620,0
20250516,182000,281911549,3620,3620,3620,3620,0
20250516,181900,281911549,3620,3620,3620,3620,0
20250516,181800,281911549,3620,3620,3620,3620,0
20250516,181700,281911549,3620,3620,3620,3620,0
20250516,181600,281911549,3620,3620,3620,3620,0
20250516,181500,281911549,3620,3620,3620,3620,0
20250516,181400,281911549,3620,3620,3620,3620,0
20250516,181300,281911549,3620,3620,3620,3620,0
20250516,181200,281911549,3620,3620,3620,3620,0
20250516,181100,281911549,3620,3620,3620,3620,0
20250516,181000,281911549,3620,3620,3620,3620,0
20250516,180900,281911549,3620,3620,3620,3620,0
20250516,180800,281911549,3620,3620,3620,3620,0
20250516,180700,281911549,3620,3620,3620,3620,0
20250516,180600,281911549,3620,3620,3620,3620,0
20250516,180500,281911549,3620,3620,3620,3620,0
20250516,180400,281911549,3620,3620,3620,3620,0
20250516,180300,281911549,3620,3620,3620,3620,0
20250516,180200,281911549,3620,3620,3620,3620,0
20250516,180100,281911549,3620,3620,3620,3620,0
20250516,180000,281911549,3620,3620,3620,3620,0
20250516,175900,281911549,3620,3620,3620,3620,0
20250516,175800,281911549,3620,3620,3620,3620,0
20250516,175700,281911549,3620,3620,3620,3620,0
20250516,175600,281911549,3620,3620,3620,3620,883
20250516,175500,281911549,3620,3620,3620,3620,0
20250516,175400,281911549,3620,3620,3620,3620,0
20250516,175300,281911549,3620,3620,3620,3620,0
20250516,175200,281911549,3620,3620,3620,3620,0
20250516,175100,281911549,3620,3620,3620,3620,0
20250516,175000,281911549,3620,3620,3620,3620,0
20250516,174900,281911549,3620,3620,3620,3620,0
20250516,174800,281911549,3620,3620,3620,3620,0
20250516,174700,281911549,3620,3620,3620,3620,0
20250516,174600,281911549,3620,3620,3620,3620,0
20250516,174500,281911549,3620,3620,3620,3620,0
20250516,174400,281911549,3620,3620,3620,3620,0
20250516,174300,281911549,3620,3620,3620,3620,0
20250516,174200,281911549,3620,3620,3620,3620,0
20250516,174100,281911549,3620,3620,3620,3620,0
20250516,174000,281911549,3620,3620,3620,3620,0
20250516,173900,281911549,3620,3620,3620,3620,0
20250516,173800,281911549,3620,3620,3620,3620,0
20250516,173700,281911549,3620,3620,3620,3620,0
20250516,173600,281911549,3620,3620,3620,3620,0
20250516,173500,281911549,3620,3620,3620,3620,0
20250516,173400,281911549,3620,3620,3620,3620,0
20250516,173300,281911549,3620,3620,3620,3620,0
20250516,173200,281911549,3620,3620,3620,3620,0
20250516,173100,281911549,3620,3620,3620,3620,0
20250516,173000,281911549,3620,3620,3620,3620,0
20250516,172900,281911549,3620,3620,3620,3620,0
20250516,172800,281911549,3620,3620,3620,3620,0
20250516,172700,281911549,3620,3620,3620,3620,0
20250516,172600,281911549,3620,3620,3620,3620,883
20250516,172500,281911549,3620,3620,3620,3620,0
20250516,172400,281911549,3620,3620,3620,3620,0
20250516,172300,281911549,3620,3620,3620,3620,0
20250516,172200,281911549,3620,3620,3620,3620,0
20250516,172100,281911549,3620,3620,3620,3620,0
20250516,172000,281911549,3620,3620,3620,3620,0
20250516,171900,281911549,3620,3620,3620,3620,0
20250516,171800,281911549,3620,3620,3620,3620,0
20250516,171700,281911549,3620,3620,3620,3620,0
20250516,171600,281911549,3620,3620,3620,3620,0
20250516,171500,281911549,3620,3620,3620,3620,0
20250516,171400,281911549,3620,3620,3620,3620,0
20250516,171300,281911549,3620,3620,3620,3620,0
20250516,171200,281911549,3620,3620,3620,3620,0
20250516,171100,281911549,3620,3620,3620,3620,0
20250516,171000,281911549,3620,3620,3620,3620,0
20250516,170900,281911549,3620,3620,3620,3620,0
20250516,170800,281911549,3620,3620,3620,3620,0
20250516,170700,281911549,3620,3620,3620,3620,0
20250516,170600,281911549,3620,3620,3620,3620,0
20250516,170500,281911549,3620,3620,3620,3620,0
20250516,170400,281911549,3620,3620,3620,3620,0
20250516,170300,281911549,3620,3620,3620,3620,0
20250516,170200,281911549,3620,3620,3620,3620,0
20250516,170100,281911549,3620,3620,3620,3620,0
20250516,170000,281911549,3620,3620,3620,3620,0
20250516,165900,281911549,3620,3620,3620,3620,0
20250516,165800,281911549,3620,3620,3620,3620,0
20250516,165700,281911549,3620,3620,3620,3620,0
20250516,165600,281911549,3620,3620,3620,3620,883
20250516,165500,281911549,3620,3620,3620,3620,0
20250516,165400,281911549,3620,3620,3620,3620,0
20250516,165300,281911549,3620,3620,3620,3620,0
20250516,165200,281911549,3620,3620,3620,3620,0
20250516,165100,281911549,3620,3620,3620,3620,0
20250516,165000,281911549,3620,3620,3620,3620,0
20250516,164900,281911549,3620,3620,3620,3620,0
20250516,164800,281911549,3620,3620,3620,3620,0
20250516,164700,281911549,3620,3620,3620,3620,0
20250516,164600,281911549,3620,3620,3620,3620,0
20250516,164500,281911549,3620,3620,3620,3620,0
20250516,164400,281911549,3620,3620,3620,3620,0
20250516,164300,281911549,3620,3620,3620,3620,0
20250516,164200,281911549,3620,3620,3620,3620,0
20250516,164100,281911549,3620,3620,3620,3620,0
20250516,164000,281911549,3620,3620,3620,3620,0
20250516,163900,281911549,3620,3620,3620,3620,0
20250516,163800,281911549,3620,3620,3620,3620,0
20250516,163700,281911549,3620,3620,3620,3620,0
20250516,163600,281911549,3620,3620,3620,3620,0
20250516,163500,281911549,3620,3620,3620,3620,0
20250516,163400,281911549,3620,3620,3620,3620,0
20250516,163300,281911549,3620,3620,3620,3620,0
20250516,163200,281911549,3620,3620,3620,3620,0
20250516,163100,281911549,3620,3620,3620,3620,0
20250516,163000,281911549,3620,3620,3620,3620,0
20250516,162900,281911549,3620,3620,3620,3620,0
20250516,162800,281911549,3620,3620,3620,3620,0
20250516,162700,281911549,3620,3620,3620,3620,0
20250516,162600,281911549,3620,3620,3620,3620,883
20250516,162500,281911549,3620,3620,3620,3620,0
20250516,162400,281911549,3620,3620,3620,3620,0
20250516,162300,281911549,3620,3620,3620,3620,0
20250516,162200,281911549,3620,3620,3620,3620,0
20250516,162100,281911549,3620,3620,3620,3620,0
20250516,162000,281911549,3620,3620,3620,3620,0
20250516,161900,281911549,3620,3620,3620,3620,0
20250516,161800,281911549,3620,3620,3620,3620,0
20250516,161700,281911549,3620,3620,3620,3620,0
20250516,161600,281911549,3620,3620,3620,3620,0
20250516,161500,281911549,3620,3620,3620,3620,0
20250516,161400,281911549,3620,3620,3620,3620,0
20250516,161300,281911549,3620,3620,3620,3620,0
20250516,161200,281911549,3620,3620,3620,3620,0
20250516,161100,281911549,3620,3620,3620,3620,0
20250516,161000,281911549,3620,3620,3620,3620,0
20250516,160900,281911549,3620,3620,3620,3620,0
20250516,160800,281911549,3620,3620,3620,3620,0
20250516,160700,281911549,3620,3620,3620,3620,0
20250516,160600,281911549,3620,3620,3620,3620,0
20250516,160500,281911549,3620,3620,3620,3620,0
20250516,160400,281911549,3620,3620,3620,3620,0
20250516,160300,281911549,3620,3620,3620,3620,0
20250516,160200,281911549,3620,3620,3620,3620,0
20250516,160100,281911549,3620,3620,3620,3620,0
20250516,160000,281911549,3620,3620,3620,3620,0
20250516,155900,281911549,3620,3620,3620,3620,0
20250516,155800,281911549,3620,3620,3620,3620,0
20250516,155700,281911549,3620,3620,3620,3620,0
20250516,155600,281911549,3620,3620,3620,3620,883
20250516,155500,281911549,3620,3620,3620,3620,0
20250516,155400,281911549,3620,3620,3620,3620,0
20250516,155300,281911549,3620,3620,3620,3620,0
20250516,155200,281911549,3620,3620,3620,3620,0
20250516,155100,281911549,3620,3620,3620,3620,0
20250516,155000,281911549,3620,3620,3620,3620,0
20250516,154900,281911549,3620,3620,3620,3620,0
20250516,154800,281911549,3620,3620,3620,3620,0
20250516,154700,281911549,3620,3620,3620,3620,0
20250516,154600,281911549,3620,3620,3620,3620,0
20250516,154500,281911549,3620,3620,3620,3620,0
20250516,154400,281911549,3620,3620,3620,3620,0
20250516,154300,281911549,3620,3620,3620,3620,0
20250516,154200,281911549,3620,3620,3620,3620,0
20250516,154100,281911549,3620,3620,3620,3620,0
20250516,154000,281911549,3620,3620,3620,3620,0
20250516,153900,281911549,3620,3620,3620,3620,0
20250516,153800,281911549,3620,3620,3620,3620,0
20250516,153700,281911549,3620,3620,3620,3620,0
20250516,153600,281911549,3620,3620,3620,3620,0
20250516,153500,281911549,3620,3620,3620,3620,0
20250516,153400,281911549,3620,3620,3620,3620,0
20250516,153300,281911549,3620,3620,3620,3620,0
20250516,153200,281911549,3620,3620,3620,3620,0
20250516,153100,281911549,3620,3620,3620,3620,0
20250516,153000,281911549,3620,3620,3620,3620,883
20250516,152900,278715089,3635,3635,3635,3635,0
20250516,152800,278715089,3635,3635,3635,3635,0
20250516,152700,278715089,3635,3635,3635,3635,0
20250516,152600,278715089,3635,3635,3635,3635,0
20250516,152500,278715089,3635,3635,3635,3635,0
20250516,152400,278715089,3635,3635,3635,3635,0
20250516,152300,278715089,3635,3635,3635,3635,0
20250516,152200,278715089,3635,3635,3635,3635,0
20250516,152100,278715089,3635,3635,3635,3635,0
20250516,152000,278715089,3635,3635,3635,3635,0
20250516,151900,278715089,3635,3635,3635,3620,584
20250516,151800,276598929,3635,3635,3635,3635,1
20250516,151700,276595294,3635,3635,3645,3625,390
20250516,151600,275181309,3630,3645,3645,3630,89
20250516,151500,274857379,3645,3645,3645,3645,0
20250516,151400,274857379,3645,3645,3645,3645,0
20250516,151300,274857379,3645,3630,3645,3630,85
20250516,151200,274547759,3645,3645,3645,3645,0
20250516,151100,274547759,3645,3645,3645,3645,4
20250516,151000,274533179,3640,3640,3640,3640,2001
20250516,150900,267249539,3630,3635,3640,3630,8
20250516,150800,267220454,3640,3630,3640,3625,191
20250516,150700,266527989,3640,3635,3640,3635,628
20250516,150600,264243584,3635,3630,3635,3630,855
20250516,150500,261138574,3630,3630,3630,3630,100
20250516,150400,260775574,3630,3630,3630,3625,503
20250516,150300,258952184,3625,3625,3625,3625,0
20250516,150200,258952184,3625,3625,3625,3625,72
20250516,150100,258691184,3630,3630,3630,3630,20
20250516,150000,258618584,3630,3630,3630,3630,0
20250516,145900,258618584,3630,3630,3630,3630,25
20250516,145800,258527834,3625,3625,3625,3625,158
20250516,145700,257955084,3630,3630,3630,3630,0
20250516,145600,257955084,3630,3630,3630,3630,1
20250516,145500,257951454,3630,3630,3630,3630,54
20250516,145400,257755434,3625,3625,3625,3625,0
20250516,145300,257755434,3625,3625,3625,3625,100
20250516,145200,257392934,3630,3630,3630,3630,0
20250516,145100,257392934,3630,3625,3630,3625,101
20250516,145000,257026804,3630,3630,3630,3630,0
20250516,144900,257026804,3630,3630,3630,3630,0
20250516,144800,257026804,3630,3630,3630,3630,52
20250516,144700,256838044,3630,3630,3630,3630,0
20250516,144600,256838044,3630,3630,3630,3630,0
20250516,144500,256838044,3630,3630,3630,3630,0
20250516,144400,256838044,3630,3630,3630,3630,300
20250516,144300,255749044,3630,3630,3630,3630,54
20250516,144200,255553024,3630,3630,3630,3630,0
20250516,144100,255553024,3630,3630,3630,3630,0
20250516,144000,255553024,3630,3630,3630,3630,500
20250516,143900,253738024,3630,3630,3630,3630,0
20250516,143800,253738024,3630,3630,3630,3630,53
20250516,143700,253545634,3625,3625,3625,3625,50
20250516,143600,253364384,3625,3625,3625,3625,11
20250516,143500,253324509,3630,3630,3630,3630,0
20250516,143400,253324509,3630,3630,3630,3630,54
20250516,143300,253128489,3630,3630,3630,3630,0
20250516,143200,253128489,3630,3630,3630,3630,0
20250516,143100,253128489,3630,3630,3630,3630,0
20250516,143000,253128489,3630,3630,3630,3630,10
20250516,142900,253092189,3630,3630,3630,3630,12
20250516,142800,253048629,3630,3630,3630,3630,0
20250516,142700,253048629,3630,3630,3630,3630,10
20250516,142600,253012329,3630,3625,3630,3625,1251
20250516,142500,248474449,3620,3620,3620,3620,0
20250516,142400,248474449,3620,3620,3620,3620,86
20250516,142300,248163129,3625,3625,3625,3625,0
20250516,142200,248163129,3625,3625,3625,3625,5
20250516,142100,248145004,3625,3625,3625,3625,0
20250516,142000,248145004,3625,3620,3625,3620,939
20250516,141900,244745814,3610,3620,3620,3610,167
20250516,141800,244141384,3610,3610,3610,3610,5
20250516,141700,244123334,3610,3610,3610,3610,0
20250516,141600,244123334,3610,3620,3620,3610,1500
20250516,141500,238699614,3630,3630,3630,3630,0
20250516,141400,238699614,3630,3630,3630,3630,1
20250516,141300,238695984,3620,3620,3630,3620,202
20250516,141200,237964724,3630,3625,3630,3620,110
20250516,141100,237566444,3620,3625,3630,3620,805
20250516,141000,234651069,3630,3630,3630,3625,387
20250516,140900,233248184,3625,3625,3625,3625,0
20250516,140800,233248184,3625,3625,3625,3625,0
20250516,140700,233248184,3625,3625,3625,3625,354
20250516,140600,231964934,3630,3630,3630,3630,0
20250516,140500,231964934,3630,3630,3630,3630,0
20250516,140400,231964934,3630,3630,3630,3630,0
20250516,140300,231964934,3630,3630,3630,3630,1
20250516,140200,231961304,3625,3630,3630,3625,163
20250516,140100,231369999,3630,3630,3630,3630,54
20250516,140000,231173979,3630,3630,3630,3630,10
20250516,135900,231137679,3630,3630,3630,3630,0
20250516,135800,231137679,3630,3630,3630,3630,0
20250516,135700,231137679,3630,3630,3630,3630,2
20250516,135600,231130419,3630,3630,3630,3630,56
20250516,135500,230927139,3630,3630,3630,3630,57
20250516,135400,230720229,3630,3630,3630,3630,0
20250516,135300,230720229,3630,3630,3630,3630,125
20250516,135200,230266479,3630,3630,3630,3630,0
20250516,135100,230266479,3630,3630,3630,3630,51
20250516,135000,230081349,3625,3625,3625,3625,0
20250516,134900,230081349,3625,3625,3625,3625,1
20250516,134800,230077724,3625,3625,3625,3625,0
20250516,134700,230077724,3625,3625,3625,3625,0
20250516,134600,230077724,3625,3625,3625,3625,715
20250516,134500,227485849,3625,3625,3625,3625,0
20250516,134400,227485849,3625,3625,3625,3625,10
20250516,134300,227449599,3625,3625,3625,3625,2
20250516,134200,227442349,3625,3625,3625,3625,0
20250516,134100,227442349,3625,3625,3625,3625,52
20250516,134000,227253849,3620,3620,3620,3620,0
20250516,133900,227253849,3620,3620,3620,3620,2
20250516,133800,227246609,3620,3620,3620,3620,25
20250516,133700,227156109,3625,3625,3625,3625,0
20250516,133600,227156109,3625,3625,3625,3625,0
20250516,133500,227156109,3625,3625,3625,3625,262
20250516,133400,226206359,3625,3625,3625,3625,0
20250516,133300,226206359,3625,3625,3625,3625,28
20250516,133200,226104859,3625,3625,3625,3625,0
20250516,133100,226104859,3625,3625,3625,3625,0
20250516,133000,226104859,3625,3625,3625,3625,12
20250516,132900,226061359,3625,3625,3625,3625,0
20250516,132800,226061359,3625,3625,3625,3625,0
20250516,132700,226061359,3625,3625,3625,3625,0
20250516,132600,226061359,3625,3630,3630,3625,88
20250516,132500,225742059,3620,3620,3620,3620,0
20250516,132400,225742059,3620,3620,3620,3620,2
20250516,132300,225734819,3620,3620,3620,3620,0
20250516,132200,225734819,3620,3620,3620,3620,0
20250516,132100,225734819,3620,3620,3620,3620,0
20250516,132000,225734819,3620,3620,3620,3620,0
20250516,131900,225734819,3620,3620,3620,3620,77
20250516,131800,225456079,3625,3625,3625,3625,0
20250516,131700,225456079,3625,3620,3625,3620,880
20250516,131600,222267514,3620,3625,3625,3620,321
20250516,131500,221103929,3625,3630,3630,3625,78
20250516,131400,220820909,3630,3630,3630,3630,0
20250516,131300,220820909,3630,3630,3630,3630,0
20250516,131200,220820909,3630,3630,3630,3630,0
20250516,131100,220820909,3630,3630,3630,3630,0
20250516,131000,220820909,3630,3630,3630,3630,53
20250516,130900,220628519,3630,3630,3630,3630,0
20250516,130800,220628519,3630,3630,3630,3630,0
20250516,130700,220628519,3630,3630,3630,3630,0
20250516,130600,220628519,3630,3630,3630,3630,0
20250516,130500,220628519,3630,3630,3630,3630,0
20250516,130400,220628519,3630,3630,3630,3630,0
20250516,130300,220628519,3630,3625,3630,3625,329
20250516,130200,219434514,3630,3630,3630,3630,0
20250516,130100,219434514,3630,3630,3630,3630,59
20250516,130000,219220344,3630,3630,3630,3630,0
20250516,125900,219220344,3630,3630,3630,3625,26
20250516,125800,219125969,3630,3630,3630,3630,0
20250516,125700,219125969,3630,3630,3630,3630,0
20250516,125600,219125969,3630,3630,3630,3630,0
20250516,125500,219125969,3630,3630,3630,3630,57
20250516,125400,218919059,3630,3630,3630,3630,0
20250516,125300,218919059,3630,3630,3630,3630,100
20250516,125200,218556059,3625,3625,3625,3625,0
20250516,125100,218556059,3625,3625,3625,3625,0
20250516,125000,218556059,3625,3630,3630,3625,259
20250516,124900,217616889,3625,3625,3625,3625,7
20250516,124800,217591514,3625,3625,3625,3625,0
20250516,124700,217591514,3625,3625,3625,3625,727
20250516,124600,214956139,3625,3620,3625,3620,22
20250516,124500,214876489,3620,3625,3625,3620,400
20250516,124400,213426989,3625,3625,3625,3625,0
20250516,124300,213426989,3625,3625,3625,3625,3
20250516,124200,213416114,3625,3625,3625,3625,12
20250516,124100,213372614,3625,3625,3625,3625,0
20250516,124000,213372614,3625,3625,3625,3625,0
20250516,123900,213372614,3625,3625,3625,3625,1
20250516,123800,213368989,3620,3620,3620,3620,0
20250516,123700,213368989,3620,3620,3620,3620,0
20250516,123600,213368989,3620,3620,3620,3620,0
20250516,123500,213368989,3620,3620,3620,3620,331
20250516,123400,212170769,3625,3625,3625,3625,8
20250516,123300,212141769,3625,3625,3625,3625,2
20250516,123200,212134519,3620,3620,3620,3620,0
20250516,123100,212134519,3620,3620,3620,3620,656
20250516,123000,209759799,3620,3620,3620,3620,686
20250516,122900,207276479,3620,3620,3620,3620,0
20250516,122800,207276479,3620,3620,3620,3620,0
20250516,122700,207276479,3620,3620,3620,3620,0
20250516,122600,207276479,3620,3620,3620,3620,56
20250516,122500,207073759,3615,3615,3615,3615,0
20250516,122400,207073759,3615,3615,3615,3615,25
20250516,122300,206983384,3620,3620,3620,3620,0
20250516,122200,206983384,3620,3620,3620,3620,0
20250516,122100,206983384,3620,3620,3620,3620,0
20250516,122000,206983384,3620,3620,3620,3620,57
20250516,121900,206777044,3620,3620,3620,3620,0
20250516,121800,206777044,3620,3620,3620,3620,1
20250516,121700,206773424,3620,3620,3620,3620,1
20250516,121600,206769804,3610,3610,3610,3610,1
20250516,121500,206766194,3620,3620,3620,3620,154
20250516,121400,206208714,3620,3620,3620,3620,0
20250516,121300,206208714,3620,3620,3620,3620,2
20250516,121200,206201474,3620,3620,3620,3620,18
20250516,121100,206136314,3620,3620,3620,3620,58
20250516,121000,205926354,3620,3620,3620,3620,57
20250516,120900,205720014,3615,3615,3615,3615,248
20250516,120800,204823494,3620,3620,3620,3620,0
20250516,120700,204823494,3620,3620,3620,3620,142
20250516,120600,204309454,3620,3620,3620,3620,0
20250516,120500,204309454,3620,3620,3620,3620,60
20250516,120400,204092254,3620,3620,3620,3620,5
20250516,120300,204074154,3610,3610,3610,3610,0
20250516,120200,204074154,3610,3610,3610,3610,0
20250516,120100,204074154,3610,3610,3610,3610,0
20250516,120000,204074154,3610,3610,3610,3610,0
20250516,115900,204074154,3610,3610,3610,3610,0
20250516,115800,204074154,3610,3610,3610,3610,0
20250516,115700,204074154,3610,3610,3610,3610,0
20250516,115600,204074154,3610,3610,3610,3610,0
20250516,115500,204074154,3610,3610,3610,3610,0
20250516,115400,204074154,3610,3610,3610,3610,1313
20250516,115300,199334224,3605,3605,3605,3605,0
20250516,115200,199334224,3605,3605,3605,3605,136
20250516,115100,198843944,3605,3610,3610,3605,304
20250516,115000,197748004,3610,3610,3610,3610,342
20250516,114900,196513384,3610,3610,3610,3610,3
20250516,114800,196502554,3605,3605,3605,3605,0
20250516,114700,196502554,3605,3605,3605,3605,0
20250516,114600,196502554,3605,3625,3625,3600,10461
20250516,114500,158792694,3630,3630,3630,3630,55
20250516,114400,158593044,3630,3630,3630,3630,0
20250516,114300,158593044,3630,3630,3630,3630,0
20250516,114200,158593044,3630,3630,3630,3630,0
20250516,114100,158593044,3630,3630,3630,3630,57
20250516,114000,158386134,3620,3620,3620,3620,0
20250516,113900,158386134,3620,3620,3620,3620,0
20250516,113800,158386134,3620,3625,3625,3620,685
20250516,113700,155903124,3625,3620,3625,3620,107
20250516,113600,155515264,3625,3625,3625,3625,63
20250516,113500,155286889,3620,3620,3620,3620,0
20250516,113400,155286889,3620,3620,3620,3620,0
20250516,113300,155286889,3620,3620,3620,3620,0
20250516,113200,155286889,3620,3620,3620,3620,99
20250516,113100,154928509,3620,3620,3620,3620,220
20250516,113000,154132109,3625,3630,3630,3625,807
20250516,112900,151204324,3635,3635,3635,3635,0
20250516,112800,151204324,3635,3635,3635,3635,500
20250516,112700,149386824,3640,3640,3640,3640,1
20250516,112600,149383184,3630,3630,3630,3630,143
20250516,112500,148864094,3640,3640,3640,3640,57
20250516,112400,148656614,3640,3640,3640,3640,0
20250516,112300,148656614,3640,3640,3640,3640,0
20250516,112200,148656614,3640,3640,3640,3640,0
20250516,112100,148656614,3640,3640,3640,3640,51
20250516,112000,148470974,3630,3630,3630,3630,0
20250516,111900,148470974,3630,3635,3635,3630,52
20250516,111800,148281964,3640,3640,3640,3640,0
20250516,111700,148281964,3640,3640,3640,3640,0
20250516,111600,148281964,3640,3640,3640,3640,64
20250516,111500,148049004,3640,3640,3640,3640,1
20250516,111400,148045364,3640,3640,3640,3640,0
20250516,111300,148045364,3640,3640,3640,3640,2
20250516,111200,148038084,3640,3640,3640,3640,110
20250516,111100,147637684,3640,3640,3640,3640,0
20250516,111000,147637684,3640,3640,3640,3640,0
20250516,110900,147637684,3640,3640,3640,3640,0
20250516,110800,147637684,3640,3640,3640,3640,0
20250516,110700,147637684,3640,3640,3640,3640,59
20250516,110600,147422924,3625,3625,3625,3625,0
20250516,110500,147422924,3625,3625,3625,3625,0
20250516,110400,147422924,3625,3625,3625,3625,0
20250516,110300,147422924,3625,3625,3625,3625,0
20250516,110200,147422924,3625,3625,3625,3625,0
20250516,110100,147422924,3625,3625,3625,3625,0
20250516,110000,147422924,3625,3650,3650,3625,850
20250516,105900,144336089,3645,3645,3645,3645,471
20250516,105800,142619294,3640,3640,3640,3640,0
20250516,105700,142619294,3640,3640,3640,3640,68
20250516,105600,142371774,3635,3635,3635,3635,1
20250516,105500,142368139,3635,3635,3635,3635,24
20250516,105400,142280899,3630,3630,3630,3630,1317
20250516,105300,137500189,3630,3630,3630,3630,0
20250516,105200,137500189,3630,3645,3645,3630,645
20250516,105100,135155184,3645,3640,3645,3640,224
20250516,105000,134339704,3645,3645,3645,3645,10
20250516,104900,134303254,3655,3655,3655,3655,0
20250516,104800,134303254,3655,3655,3655,3655,54
20250516,104700,134105884,3635,3635,3635,3635,0
20250516,104600,134105884,3635,3635,3635,3635,0
20250516,104500,134105884,3635,3635,3635,3635,1
20250516,104400,134102249,3640,3640,3640,3640,0
20250516,104300,134102249,3640,3640,3640,3640,0
20250516,104200,134102249,3640,3640,3640,3640,0
20250516,104100,134102249,3640,3640,3640,3640,0
20250516,104000,134102249,3640,3640,3640,3640,0
20250516,103900,134102249,3640,3640,3640,3640,1480
20250516,103800,128715049,3630,3630,3630,3630,2483
20250516,103700,119701759,3640,3640,3640,3640,52
20250516,103600,119512479,3635,3635,3635,3635,217
20250516,103500,118723684,3635,3635,3635,3635,0
20250516,103400,118723684,3635,3635,3635,3635,142
20250516,103300,118207514,3635,3635,3635,3635,158
20250516,103200,117633184,3635,3635,3635,3635,250
20250516,103100,116724434,3635,3635,3635,3635,0
20250516,103000,116724434,3635,3635,3635,3635,0
20250516,102900,116724434,3635,3635,3635,3635,30
20250516,102800,116615384,3635,3635,3635,3635,1
20250516,102700,116611749,3630,3630,3630,3630,0
20250516,102600,116611749,3630,3610,3630,3610,711
20250516,102500,114034749,3610,3620,3620,3610,149
20250516,102400,113496369,3620,3615,3620,3615,553
20250516,102300,111497009,3625,3625,3625,3625,1
20250516,102200,111493384,3615,3625,3625,3615,202
20250516,102100,110763134,3625,3620,3625,3620,225
20250516,102000,109948224,3625,3625,3625,3625,0
20250516,101900,109948224,3625,3625,3625,3625,1
20250516,101800,109944599,3625,3625,3625,3625,8
20250516,101700,109915599,3625,3625,3625,3625,2
20250516,101600,109908349,3610,3635,3635,3605,4940
20250516,101500,92044969,3635,3630,3635,3630,144
20250516,101400,91522244,3635,3635,3635,3635,2
20250516,101300,91514974,3635,3635,3635,3635,0
20250516,101200,91514974,3635,3635,3635,3635,4
20250516,101100,91500434,3630,3630,3630,3630,0
20250516,101000,91500434,3630,3630,3630,3630,470
20250516,100900,89794334,3630,3635,3635,3630,3
20250516,100800,89783439,3635,3635,3635,3635,9
20250516,100700,89750724,3635,3635,3635,3635,0
20250516,100600,89750724,3635,3635,3635,3635,4
20250516,100500,89736184,3635,3635,3635,3635,2
20250516,100400,89728914,3635,3640,3640,3635,1310
20250516,100300,84966679,3640,3640,3640,3640,3
20250516,100200,84955759,3640,3640,3640,3640,160
20250516,100100,84373359,3645,3645,3645,3645,1
20250516,100000,84369714,3640,3640,3640,3640,0
20250516,095900,84369714,3640,3640,3640,3640,805
20250516,095800,81439514,3640,3640,3640,3640,197
20250516,095700,80722434,3650,3650,3650,3650,1000
20250516,095600,77072434,3650,3650,3650,3650,0
20250516,095500,77072434,3650,3650,3650,3650,8
20250516,095400,77043234,3650,3650,3650,3650,3
20250516,095300,77032284,3645,3645,3645,3645,435
20250516,095200,75446709,3645,3645,3645,3645,31
20250516,095100,75333714,3645,3645,3645,3645,0
20250516,095000,75333714,3645,3645,3645,3645,1097
20250516,094900,71335149,3640,3645,3645,3640,715
20250516,094800,68732524,3645,3655,3655,3645,2061
20250516,094700,61213309,3655,3655,3655,3655,2
20250516,094600,61205999,3655,3655,3655,3655,5
20250516,094500,61187724,3655,3660,3660,3655,8
20250516,094400,61158449,3660,3660,3660,3660,6
20250516,094300,61136489,3660,3655,3660,3655,901
20250516,094200,57843329,3655,3655,3655,3655,20
20250516,094100,57770229,3655,3655,3655,3655,11
20250516,094000,57730024,3650,3650,3650,3650,0
20250516,093900,57730024,3650,3650,3650,3650,2
20250516,093800,57722724,3650,3650,3650,3650,3
20250516,093700,57711774,3650,3650,3650,3650,96
20250516,093600,57361374,3650,3650,3650,3650,0
20250516,093500,57361374,3650,3650,3650,3650,46
20250516,093400,57193474,3650,3650,3650,3650,67
20250516,093300,56948924,3640,3640,3640,3640,275
20250516,093200,55947924,3640,3640,3640,3640,500
20250516,093100,54127924,3630,3630,3630,3630,400
20250516,093000,52675924,3627,3627,3627,3627,0
20250516,092900,52675924,3627,3635,3635,3627,1802
20250516,092800,46128255,3640,3640,3640,3640,0
20250516,092700,46128255,3640,3645,3645,3640,2841
20250516,092600,35780840,3645,3645,3645,3645,0
20250516,092500,35780840,3645,3660,3660,3645,22
20250516,092400,35700605,3660,3660,3660,3660,1
20250516,092300,35696945,3645,3645,3645,3645,0
20250516,092200,35696945,3645,3645,3645,3645,0
20250516,092100,35696945,3645,3645,3645,3645,1203
20250516,092000,31312010,3645,3645,3645,3645,1
20250516,091900,31308365,3645,3650,3650,3645,773
20250516,091800,28488280,3650,3650,3650,3650,0
20250516,091700,28488280,3650,3650,3650,3650,308
20250516,091600,27364080,3650,3650,3650,3650,0
20250516,091500,27364080,3650,3650,3650,3650,292
20250516,091400,26298280,3650,3650,3650,3650,338
20250516,091300,25064580,3650,3640,3660,3640,649
20250516,091200,22695675,3650,3650,3650,3650,100
20250516,091100,22330675,3650,3650,3650,3650,1500
20250516,091000,16855675,3660,3650,3660,3640,2543
20250516,090900,7589205,3650,3650,3650,3650,0
20250516,090800,7589205,3650,3670,3670,3650,426
20250516,090700,6030255,3665,3680,3680,3665,141
20250516,090600,5512980,3680,3680,3680,3680,20
20250516,090500,5439380,3680,3680,3680,3680,310
20250516,090400,4298580,3680,3680,3680,3680,5
20250516,090300,4280180,3680,3680,3680,3680,0
20250516,090200,4280180,3680,3680,3680,3680,0
20250516,090100,4280180,3680,3690,3690,3680,840
20250516,090000,1188700,3690,3680,3725,3680,323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 182600 281911549 3620 3620 3620 3620 883
3 20250516 182500 281911549 3620 3620 3620 3620 0
4 20250516 182400 281911549 3620 3620 3620 3620 0
5 20250516 182300 281911549 3620 3620 3620 3620 0
6 20250516 182200 281911549 3620 3620 3620 3620 0
7 20250516 182100 281911549 3620 3620 3620 3620 0
8 20250516 182000 281911549 3620 3620 3620 3620 0
9 20250516 181900 281911549 3620 3620 3620 3620 0
10 20250516 181800 281911549 3620 3620 3620 3620 0
11 20250516 181700 281911549 3620 3620 3620 3620 0
12 20250516 181600 281911549 3620 3620 3620 3620 0
13 20250516 181500 281911549 3620 3620 3620 3620 0
14 20250516 181400 281911549 3620 3620 3620 3620 0
15 20250516 181300 281911549 3620 3620 3620 3620 0
16 20250516 181200 281911549 3620 3620 3620 3620 0
17 20250516 181100 281911549 3620 3620 3620 3620 0
18 20250516 181000 281911549 3620 3620 3620 3620 0
19 20250516 180900 281911549 3620 3620 3620 3620 0
20 20250516 180800 281911549 3620 3620 3620 3620 0
21 20250516 180700 281911549 3620 3620 3620 3620 0
22 20250516 180600 281911549 3620 3620 3620 3620 0
23 20250516 180500 281911549 3620 3620 3620 3620 0
24 20250516 180400 281911549 3620 3620 3620 3620 0
25 20250516 180300 281911549 3620 3620 3620 3620 0
26 20250516 180200 281911549 3620 3620 3620 3620 0
27 20250516 180100 281911549 3620 3620 3620 3620 0
28 20250516 180000 281911549 3620 3620 3620 3620 0
29 20250516 175900 281911549 3620 3620 3620 3620 0
30 20250516 175800 281911549 3620 3620 3620 3620 0
31 20250516 175700 281911549 3620 3620 3620 3620 0
32 20250516 175600 281911549 3620 3620 3620 3620 883
33 20250516 175500 281911549 3620 3620 3620 3620 0
34 20250516 175400 281911549 3620 3620 3620 3620 0
35 20250516 175300 281911549 3620 3620 3620 3620 0
36 20250516 175200 281911549 3620 3620 3620 3620 0
37 20250516 175100 281911549 3620 3620 3620 3620 0
38 20250516 175000 281911549 3620 3620 3620 3620 0
39 20250516 174900 281911549 3620 3620 3620 3620 0
40 20250516 174800 281911549 3620 3620 3620 3620 0
41 20250516 174700 281911549 3620 3620 3620 3620 0
42 20250516 174600 281911549 3620 3620 3620 3620 0
43 20250516 174500 281911549 3620 3620 3620 3620 0
44 20250516 174400 281911549 3620 3620 3620 3620 0
45 20250516 174300 281911549 3620 3620 3620 3620 0
46 20250516 174200 281911549 3620 3620 3620 3620 0
47 20250516 174100 281911549 3620 3620 3620 3620 0
48 20250516 174000 281911549 3620 3620 3620 3620 0
49 20250516 173900 281911549 3620 3620 3620 3620 0
50 20250516 173800 281911549 3620 3620 3620 3620 0
51 20250516 173700 281911549 3620 3620 3620 3620 0
52 20250516 173600 281911549 3620 3620 3620 3620 0
53 20250516 173500 281911549 3620 3620 3620 3620 0
54 20250516 173400 281911549 3620 3620 3620 3620 0
55 20250516 173300 281911549 3620 3620 3620 3620 0
56 20250516 173200 281911549 3620 3620 3620 3620 0
57 20250516 173100 281911549 3620 3620 3620 3620 0
58 20250516 173000 281911549 3620 3620 3620 3620 0
59 20250516 172900 281911549 3620 3620 3620 3620 0
60 20250516 172800 281911549 3620 3620 3620 3620 0
61 20250516 172700 281911549 3620 3620 3620 3620 0
62 20250516 172600 281911549 3620 3620 3620 3620 883
63 20250516 172500 281911549 3620 3620 3620 3620 0
64 20250516 172400 281911549 3620 3620 3620 3620 0
65 20250516 172300 281911549 3620 3620 3620 3620 0
66 20250516 172200 281911549 3620 3620 3620 3620 0
67 20250516 172100 281911549 3620 3620 3620 3620 0
68 20250516 172000 281911549 3620 3620 3620 3620 0
69 20250516 171900 281911549 3620 3620 3620 3620 0
70 20250516 171800 281911549 3620 3620 3620 3620 0
71 20250516 171700 281911549 3620 3620 3620 3620 0
72 20250516 171600 281911549 3620 3620 3620 3620 0
73 20250516 171500 281911549 3620 3620 3620 3620 0
74 20250516 171400 281911549 3620 3620 3620 3620 0
75 20250516 171300 281911549 3620 3620 3620 3620 0
76 20250516 171200 281911549 3620 3620 3620 3620 0
77 20250516 171100 281911549 3620 3620 3620 3620 0
78 20250516 171000 281911549 3620 3620 3620 3620 0
79 20250516 170900 281911549 3620 3620 3620 3620 0
80 20250516 170800 281911549 3620 3620 3620 3620 0
81 20250516 170700 281911549 3620 3620 3620 3620 0
82 20250516 170600 281911549 3620 3620 3620 3620 0
83 20250516 170500 281911549 3620 3620 3620 3620 0
84 20250516 170400 281911549 3620 3620 3620 3620 0
85 20250516 170300 281911549 3620 3620 3620 3620 0
86 20250516 170200 281911549 3620 3620 3620 3620 0
87 20250516 170100 281911549 3620 3620 3620 3620 0
88 20250516 170000 281911549 3620 3620 3620 3620 0
89 20250516 165900 281911549 3620 3620 3620 3620 0
90 20250516 165800 281911549 3620 3620 3620 3620 0
91 20250516 165700 281911549 3620 3620 3620 3620 0
92 20250516 165600 281911549 3620 3620 3620 3620 883
93 20250516 165500 281911549 3620 3620 3620 3620 0
94 20250516 165400 281911549 3620 3620 3620 3620 0
95 20250516 165300 281911549 3620 3620 3620 3620 0
96 20250516 165200 281911549 3620 3620 3620 3620 0
97 20250516 165100 281911549 3620 3620 3620 3620 0
98 20250516 165000 281911549 3620 3620 3620 3620 0
99 20250516 164900 281911549 3620 3620 3620 3620 0
100 20250516 164800 281911549 3620 3620 3620 3620 0
101 20250516 164700 281911549 3620 3620 3620 3620 0
102 20250516 164600 281911549 3620 3620 3620 3620 0
103 20250516 164500 281911549 3620 3620 3620 3620 0
104 20250516 164400 281911549 3620 3620 3620 3620 0
105 20250516 164300 281911549 3620 3620 3620 3620 0
106 20250516 164200 281911549 3620 3620 3620 3620 0
107 20250516 164100 281911549 3620 3620 3620 3620 0
108 20250516 164000 281911549 3620 3620 3620 3620 0
109 20250516 163900 281911549 3620 3620 3620 3620 0
110 20250516 163800 281911549 3620 3620 3620 3620 0
111 20250516 163700 281911549 3620 3620 3620 3620 0
112 20250516 163600 281911549 3620 3620 3620 3620 0
113 20250516 163500 281911549 3620 3620 3620 3620 0
114 20250516 163400 281911549 3620 3620 3620 3620 0
115 20250516 163300 281911549 3620 3620 3620 3620 0
116 20250516 163200 281911549 3620 3620 3620 3620 0
117 20250516 163100 281911549 3620 3620 3620 3620 0
118 20250516 163000 281911549 3620 3620 3620 3620 0
119 20250516 162900 281911549 3620 3620 3620 3620 0
120 20250516 162800 281911549 3620 3620 3620 3620 0
121 20250516 162700 281911549 3620 3620 3620 3620 0
122 20250516 162600 281911549 3620 3620 3620 3620 883
123 20250516 162500 281911549 3620 3620 3620 3620 0
124 20250516 162400 281911549 3620 3620 3620 3620 0
125 20250516 162300 281911549 3620 3620 3620 3620 0
126 20250516 162200 281911549 3620 3620 3620 3620 0
127 20250516 162100 281911549 3620 3620 3620 3620 0
128 20250516 162000 281911549 3620 3620 3620 3620 0
129 20250516 161900 281911549 3620 3620 3620 3620 0
130 20250516 161800 281911549 3620 3620 3620 3620 0
131 20250516 161700 281911549 3620 3620 3620 3620 0
132 20250516 161600 281911549 3620 3620 3620 3620 0
133 20250516 161500 281911549 3620 3620 3620 3620 0
134 20250516 161400 281911549 3620 3620 3620 3620 0
135 20250516 161300 281911549 3620 3620 3620 3620 0
136 20250516 161200 281911549 3620 3620 3620 3620 0
137 20250516 161100 281911549 3620 3620 3620 3620 0
138 20250516 161000 281911549 3620 3620 3620 3620 0
139 20250516 160900 281911549 3620 3620 3620 3620 0
140 20250516 160800 281911549 3620 3620 3620 3620 0
141 20250516 160700 281911549 3620 3620 3620 3620 0
142 20250516 160600 281911549 3620 3620 3620 3620 0
143 20250516 160500 281911549 3620 3620 3620 3620 0
144 20250516 160400 281911549 3620 3620 3620 3620 0
145 20250516 160300 281911549 3620 3620 3620 3620 0
146 20250516 160200 281911549 3620 3620 3620 3620 0
147 20250516 160100 281911549 3620 3620 3620 3620 0
148 20250516 160000 281911549 3620 3620 3620 3620 0
149 20250516 155900 281911549 3620 3620 3620 3620 0
150 20250516 155800 281911549 3620 3620 3620 3620 0
151 20250516 155700 281911549 3620 3620 3620 3620 0
152 20250516 155600 281911549 3620 3620 3620 3620 883
153 20250516 155500 281911549 3620 3620 3620 3620 0
154 20250516 155400 281911549 3620 3620 3620 3620 0
155 20250516 155300 281911549 3620 3620 3620 3620 0
156 20250516 155200 281911549 3620 3620 3620 3620 0
157 20250516 155100 281911549 3620 3620 3620 3620 0
158 20250516 155000 281911549 3620 3620 3620 3620 0
159 20250516 154900 281911549 3620 3620 3620 3620 0
160 20250516 154800 281911549 3620 3620 3620 3620 0
161 20250516 154700 281911549 3620 3620 3620 3620 0
162 20250516 154600 281911549 3620 3620 3620 3620 0
163 20250516 154500 281911549 3620 3620 3620 3620 0
164 20250516 154400 281911549 3620 3620 3620 3620 0
165 20250516 154300 281911549 3620 3620 3620 3620 0
166 20250516 154200 281911549 3620 3620 3620 3620 0
167 20250516 154100 281911549 3620 3620 3620 3620 0
168 20250516 154000 281911549 3620 3620 3620 3620 0
169 20250516 153900 281911549 3620 3620 3620 3620 0
170 20250516 153800 281911549 3620 3620 3620 3620 0
171 20250516 153700 281911549 3620 3620 3620 3620 0
172 20250516 153600 281911549 3620 3620 3620 3620 0
173 20250516 153500 281911549 3620 3620 3620 3620 0
174 20250516 153400 281911549 3620 3620 3620 3620 0
175 20250516 153300 281911549 3620 3620 3620 3620 0
176 20250516 153200 281911549 3620 3620 3620 3620 0
177 20250516 153100 281911549 3620 3620 3620 3620 0
178 20250516 153000 281911549 3620 3620 3620 3620 883
179 20250516 152900 278715089 3635 3635 3635 3635 0
180 20250516 152800 278715089 3635 3635 3635 3635 0
181 20250516 152700 278715089 3635 3635 3635 3635 0
182 20250516 152600 278715089 3635 3635 3635 3635 0
183 20250516 152500 278715089 3635 3635 3635 3635 0
184 20250516 152400 278715089 3635 3635 3635 3635 0
185 20250516 152300 278715089 3635 3635 3635 3635 0
186 20250516 152200 278715089 3635 3635 3635 3635 0
187 20250516 152100 278715089 3635 3635 3635 3635 0
188 20250516 152000 278715089 3635 3635 3635 3635 0
189 20250516 151900 278715089 3635 3635 3635 3620 584
190 20250516 151800 276598929 3635 3635 3635 3635 1
191 20250516 151700 276595294 3635 3635 3645 3625 390
192 20250516 151600 275181309 3630 3645 3645 3630 89
193 20250516 151500 274857379 3645 3645 3645 3645 0
194 20250516 151400 274857379 3645 3645 3645 3645 0
195 20250516 151300 274857379 3645 3630 3645 3630 85
196 20250516 151200 274547759 3645 3645 3645 3645 0
197 20250516 151100 274547759 3645 3645 3645 3645 4
198 20250516 151000 274533179 3640 3640 3640 3640 2001
199 20250516 150900 267249539 3630 3635 3640 3630 8
200 20250516 150800 267220454 3640 3630 3640 3625 191
201 20250516 150700 266527989 3640 3635 3640 3635 628
202 20250516 150600 264243584 3635 3630 3635 3630 855
203 20250516 150500 261138574 3630 3630 3630 3630 100
204 20250516 150400 260775574 3630 3630 3630 3625 503
205 20250516 150300 258952184 3625 3625 3625 3625 0
206 20250516 150200 258952184 3625 3625 3625 3625 72
207 20250516 150100 258691184 3630 3630 3630 3630 20
208 20250516 150000 258618584 3630 3630 3630 3630 0
209 20250516 145900 258618584 3630 3630 3630 3630 25
210 20250516 145800 258527834 3625 3625 3625 3625 158
211 20250516 145700 257955084 3630 3630 3630 3630 0
212 20250516 145600 257955084 3630 3630 3630 3630 1
213 20250516 145500 257951454 3630 3630 3630 3630 54
214 20250516 145400 257755434 3625 3625 3625 3625 0
215 20250516 145300 257755434 3625 3625 3625 3625 100
216 20250516 145200 257392934 3630 3630 3630 3630 0
217 20250516 145100 257392934 3630 3625 3630 3625 101
218 20250516 145000 257026804 3630 3630 3630 3630 0
219 20250516 144900 257026804 3630 3630 3630 3630 0
220 20250516 144800 257026804 3630 3630 3630 3630 52
221 20250516 144700 256838044 3630 3630 3630 3630 0
222 20250516 144600 256838044 3630 3630 3630 3630 0
223 20250516 144500 256838044 3630 3630 3630 3630 0
224 20250516 144400 256838044 3630 3630 3630 3630 300
225 20250516 144300 255749044 3630 3630 3630 3630 54
226 20250516 144200 255553024 3630 3630 3630 3630 0
227 20250516 144100 255553024 3630 3630 3630 3630 0
228 20250516 144000 255553024 3630 3630 3630 3630 500
229 20250516 143900 253738024 3630 3630 3630 3630 0
230 20250516 143800 253738024 3630 3630 3630 3630 53
231 20250516 143700 253545634 3625 3625 3625 3625 50
232 20250516 143600 253364384 3625 3625 3625 3625 11
233 20250516 143500 253324509 3630 3630 3630 3630 0
234 20250516 143400 253324509 3630 3630 3630 3630 54
235 20250516 143300 253128489 3630 3630 3630 3630 0
236 20250516 143200 253128489 3630 3630 3630 3630 0
237 20250516 143100 253128489 3630 3630 3630 3630 0
238 20250516 143000 253128489 3630 3630 3630 3630 10
239 20250516 142900 253092189 3630 3630 3630 3630 12
240 20250516 142800 253048629 3630 3630 3630 3630 0
241 20250516 142700 253048629 3630 3630 3630 3630 10
242 20250516 142600 253012329 3630 3625 3630 3625 1251
243 20250516 142500 248474449 3620 3620 3620 3620 0
244 20250516 142400 248474449 3620 3620 3620 3620 86
245 20250516 142300 248163129 3625 3625 3625 3625 0
246 20250516 142200 248163129 3625 3625 3625 3625 5
247 20250516 142100 248145004 3625 3625 3625 3625 0
248 20250516 142000 248145004 3625 3620 3625 3620 939
249 20250516 141900 244745814 3610 3620 3620 3610 167
250 20250516 141800 244141384 3610 3610 3610 3610 5
251 20250516 141700 244123334 3610 3610 3610 3610 0
252 20250516 141600 244123334 3610 3620 3620 3610 1500
253 20250516 141500 238699614 3630 3630 3630 3630 0
254 20250516 141400 238699614 3630 3630 3630 3630 1
255 20250516 141300 238695984 3620 3620 3630 3620 202
256 20250516 141200 237964724 3630 3625 3630 3620 110
257 20250516 141100 237566444 3620 3625 3630 3620 805
258 20250516 141000 234651069 3630 3630 3630 3625 387
259 20250516 140900 233248184 3625 3625 3625 3625 0
260 20250516 140800 233248184 3625 3625 3625 3625 0
261 20250516 140700 233248184 3625 3625 3625 3625 354
262 20250516 140600 231964934 3630 3630 3630 3630 0
263 20250516 140500 231964934 3630 3630 3630 3630 0
264 20250516 140400 231964934 3630 3630 3630 3630 0
265 20250516 140300 231964934 3630 3630 3630 3630 1
266 20250516 140200 231961304 3625 3630 3630 3625 163
267 20250516 140100 231369999 3630 3630 3630 3630 54
268 20250516 140000 231173979 3630 3630 3630 3630 10
269 20250516 135900 231137679 3630 3630 3630 3630 0
270 20250516 135800 231137679 3630 3630 3630 3630 0
271 20250516 135700 231137679 3630 3630 3630 3630 2
272 20250516 135600 231130419 3630 3630 3630 3630 56
273 20250516 135500 230927139 3630 3630 3630 3630 57
274 20250516 135400 230720229 3630 3630 3630 3630 0
275 20250516 135300 230720229 3630 3630 3630 3630 125
276 20250516 135200 230266479 3630 3630 3630 3630 0
277 20250516 135100 230266479 3630 3630 3630 3630 51
278 20250516 135000 230081349 3625 3625 3625 3625 0
279 20250516 134900 230081349 3625 3625 3625 3625 1
280 20250516 134800 230077724 3625 3625 3625 3625 0
281 20250516 134700 230077724 3625 3625 3625 3625 0
282 20250516 134600 230077724 3625 3625 3625 3625 715
283 20250516 134500 227485849 3625 3625 3625 3625 0
284 20250516 134400 227485849 3625 3625 3625 3625 10
285 20250516 134300 227449599 3625 3625 3625 3625 2
286 20250516 134200 227442349 3625 3625 3625 3625 0
287 20250516 134100 227442349 3625 3625 3625 3625 52
288 20250516 134000 227253849 3620 3620 3620 3620 0
289 20250516 133900 227253849 3620 3620 3620 3620 2
290 20250516 133800 227246609 3620 3620 3620 3620 25
291 20250516 133700 227156109 3625 3625 3625 3625 0
292 20250516 133600 227156109 3625 3625 3625 3625 0
293 20250516 133500 227156109 3625 3625 3625 3625 262
294 20250516 133400 226206359 3625 3625 3625 3625 0
295 20250516 133300 226206359 3625 3625 3625 3625 28
296 20250516 133200 226104859 3625 3625 3625 3625 0
297 20250516 133100 226104859 3625 3625 3625 3625 0
298 20250516 133000 226104859 3625 3625 3625 3625 12
299 20250516 132900 226061359 3625 3625 3625 3625 0
300 20250516 132800 226061359 3625 3625 3625 3625 0
301 20250516 132700 226061359 3625 3625 3625 3625 0
302 20250516 132600 226061359 3625 3630 3630 3625 88
303 20250516 132500 225742059 3620 3620 3620 3620 0
304 20250516 132400 225742059 3620 3620 3620 3620 2
305 20250516 132300 225734819 3620 3620 3620 3620 0
306 20250516 132200 225734819 3620 3620 3620 3620 0
307 20250516 132100 225734819 3620 3620 3620 3620 0
308 20250516 132000 225734819 3620 3620 3620 3620 0
309 20250516 131900 225734819 3620 3620 3620 3620 77
310 20250516 131800 225456079 3625 3625 3625 3625 0
311 20250516 131700 225456079 3625 3620 3625 3620 880
312 20250516 131600 222267514 3620 3625 3625 3620 321
313 20250516 131500 221103929 3625 3630 3630 3625 78
314 20250516 131400 220820909 3630 3630 3630 3630 0
315 20250516 131300 220820909 3630 3630 3630 3630 0
316 20250516 131200 220820909 3630 3630 3630 3630 0
317 20250516 131100 220820909 3630 3630 3630 3630 0
318 20250516 131000 220820909 3630 3630 3630 3630 53
319 20250516 130900 220628519 3630 3630 3630 3630 0
320 20250516 130800 220628519 3630 3630 3630 3630 0
321 20250516 130700 220628519 3630 3630 3630 3630 0
322 20250516 130600 220628519 3630 3630 3630 3630 0
323 20250516 130500 220628519 3630 3630 3630 3630 0
324 20250516 130400 220628519 3630 3630 3630 3630 0
325 20250516 130300 220628519 3630 3625 3630 3625 329
326 20250516 130200 219434514 3630 3630 3630 3630 0
327 20250516 130100 219434514 3630 3630 3630 3630 59
328 20250516 130000 219220344 3630 3630 3630 3630 0
329 20250516 125900 219220344 3630 3630 3630 3625 26
330 20250516 125800 219125969 3630 3630 3630 3630 0
331 20250516 125700 219125969 3630 3630 3630 3630 0
332 20250516 125600 219125969 3630 3630 3630 3630 0
333 20250516 125500 219125969 3630 3630 3630 3630 57
334 20250516 125400 218919059 3630 3630 3630 3630 0
335 20250516 125300 218919059 3630 3630 3630 3630 100
336 20250516 125200 218556059 3625 3625 3625 3625 0
337 20250516 125100 218556059 3625 3625 3625 3625 0
338 20250516 125000 218556059 3625 3630 3630 3625 259
339 20250516 124900 217616889 3625 3625 3625 3625 7
340 20250516 124800 217591514 3625 3625 3625 3625 0
341 20250516 124700 217591514 3625 3625 3625 3625 727
342 20250516 124600 214956139 3625 3620 3625 3620 22
343 20250516 124500 214876489 3620 3625 3625 3620 400
344 20250516 124400 213426989 3625 3625 3625 3625 0
345 20250516 124300 213426989 3625 3625 3625 3625 3
346 20250516 124200 213416114 3625 3625 3625 3625 12
347 20250516 124100 213372614 3625 3625 3625 3625 0
348 20250516 124000 213372614 3625 3625 3625 3625 0
349 20250516 123900 213372614 3625 3625 3625 3625 1
350 20250516 123800 213368989 3620 3620 3620 3620 0
351 20250516 123700 213368989 3620 3620 3620 3620 0
352 20250516 123600 213368989 3620 3620 3620 3620 0
353 20250516 123500 213368989 3620 3620 3620 3620 331
354 20250516 123400 212170769 3625 3625 3625 3625 8
355 20250516 123300 212141769 3625 3625 3625 3625 2
356 20250516 123200 212134519 3620 3620 3620 3620 0
357 20250516 123100 212134519 3620 3620 3620 3620 656
358 20250516 123000 209759799 3620 3620 3620 3620 686
359 20250516 122900 207276479 3620 3620 3620 3620 0
360 20250516 122800 207276479 3620 3620 3620 3620 0
361 20250516 122700 207276479 3620 3620 3620 3620 0
362 20250516 122600 207276479 3620 3620 3620 3620 56
363 20250516 122500 207073759 3615 3615 3615 3615 0
364 20250516 122400 207073759 3615 3615 3615 3615 25
365 20250516 122300 206983384 3620 3620 3620 3620 0
366 20250516 122200 206983384 3620 3620 3620 3620 0
367 20250516 122100 206983384 3620 3620 3620 3620 0
368 20250516 122000 206983384 3620 3620 3620 3620 57
369 20250516 121900 206777044 3620 3620 3620 3620 0
370 20250516 121800 206777044 3620 3620 3620 3620 1
371 20250516 121700 206773424 3620 3620 3620 3620 1
372 20250516 121600 206769804 3610 3610 3610 3610 1
373 20250516 121500 206766194 3620 3620 3620 3620 154
374 20250516 121400 206208714 3620 3620 3620 3620 0
375 20250516 121300 206208714 3620 3620 3620 3620 2
376 20250516 121200 206201474 3620 3620 3620 3620 18
377 20250516 121100 206136314 3620 3620 3620 3620 58
378 20250516 121000 205926354 3620 3620 3620 3620 57
379 20250516 120900 205720014 3615 3615 3615 3615 248
380 20250516 120800 204823494 3620 3620 3620 3620 0
381 20250516 120700 204823494 3620 3620 3620 3620 142
382 20250516 120600 204309454 3620 3620 3620 3620 0
383 20250516 120500 204309454 3620 3620 3620 3620 60
384 20250516 120400 204092254 3620 3620 3620 3620 5
385 20250516 120300 204074154 3610 3610 3610 3610 0
386 20250516 120200 204074154 3610 3610 3610 3610 0
387 20250516 120100 204074154 3610 3610 3610 3610 0
388 20250516 120000 204074154 3610 3610 3610 3610 0
389 20250516 115900 204074154 3610 3610 3610 3610 0
390 20250516 115800 204074154 3610 3610 3610 3610 0
391 20250516 115700 204074154 3610 3610 3610 3610 0
392 20250516 115600 204074154 3610 3610 3610 3610 0
393 20250516 115500 204074154 3610 3610 3610 3610 0
394 20250516 115400 204074154 3610 3610 3610 3610 1313
395 20250516 115300 199334224 3605 3605 3605 3605 0
396 20250516 115200 199334224 3605 3605 3605 3605 136
397 20250516 115100 198843944 3605 3610 3610 3605 304
398 20250516 115000 197748004 3610 3610 3610 3610 342
399 20250516 114900 196513384 3610 3610 3610 3610 3
400 20250516 114800 196502554 3605 3605 3605 3605 0
401 20250516 114700 196502554 3605 3605 3605 3605 0
402 20250516 114600 196502554 3605 3625 3625 3600 10461
403 20250516 114500 158792694 3630 3630 3630 3630 55
404 20250516 114400 158593044 3630 3630 3630 3630 0
405 20250516 114300 158593044 3630 3630 3630 3630 0
406 20250516 114200 158593044 3630 3630 3630 3630 0
407 20250516 114100 158593044 3630 3630 3630 3630 57
408 20250516 114000 158386134 3620 3620 3620 3620 0
409 20250516 113900 158386134 3620 3620 3620 3620 0
410 20250516 113800 158386134 3620 3625 3625 3620 685
411 20250516 113700 155903124 3625 3620 3625 3620 107
412 20250516 113600 155515264 3625 3625 3625 3625 63
413 20250516 113500 155286889 3620 3620 3620 3620 0
414 20250516 113400 155286889 3620 3620 3620 3620 0
415 20250516 113300 155286889 3620 3620 3620 3620 0
416 20250516 113200 155286889 3620 3620 3620 3620 99
417 20250516 113100 154928509 3620 3620 3620 3620 220
418 20250516 113000 154132109 3625 3630 3630 3625 807
419 20250516 112900 151204324 3635 3635 3635 3635 0
420 20250516 112800 151204324 3635 3635 3635 3635 500
421 20250516 112700 149386824 3640 3640 3640 3640 1
422 20250516 112600 149383184 3630 3630 3630 3630 143
423 20250516 112500 148864094 3640 3640 3640 3640 57
424 20250516 112400 148656614 3640 3640 3640 3640 0
425 20250516 112300 148656614 3640 3640 3640 3640 0
426 20250516 112200 148656614 3640 3640 3640 3640 0
427 20250516 112100 148656614 3640 3640 3640 3640 51
428 20250516 112000 148470974 3630 3630 3630 3630 0
429 20250516 111900 148470974 3630 3635 3635 3630 52
430 20250516 111800 148281964 3640 3640 3640 3640 0
431 20250516 111700 148281964 3640 3640 3640 3640 0
432 20250516 111600 148281964 3640 3640 3640 3640 64
433 20250516 111500 148049004 3640 3640 3640 3640 1
434 20250516 111400 148045364 3640 3640 3640 3640 0
435 20250516 111300 148045364 3640 3640 3640 3640 2
436 20250516 111200 148038084 3640 3640 3640 3640 110
437 20250516 111100 147637684 3640 3640 3640 3640 0
438 20250516 111000 147637684 3640 3640 3640 3640 0
439 20250516 110900 147637684 3640 3640 3640 3640 0
440 20250516 110800 147637684 3640 3640 3640 3640 0
441 20250516 110700 147637684 3640 3640 3640 3640 59
442 20250516 110600 147422924 3625 3625 3625 3625 0
443 20250516 110500 147422924 3625 3625 3625 3625 0
444 20250516 110400 147422924 3625 3625 3625 3625 0
445 20250516 110300 147422924 3625 3625 3625 3625 0
446 20250516 110200 147422924 3625 3625 3625 3625 0
447 20250516 110100 147422924 3625 3625 3625 3625 0
448 20250516 110000 147422924 3625 3650 3650 3625 850
449 20250516 105900 144336089 3645 3645 3645 3645 471
450 20250516 105800 142619294 3640 3640 3640 3640 0
451 20250516 105700 142619294 3640 3640 3640 3640 68
452 20250516 105600 142371774 3635 3635 3635 3635 1
453 20250516 105500 142368139 3635 3635 3635 3635 24
454 20250516 105400 142280899 3630 3630 3630 3630 1317
455 20250516 105300 137500189 3630 3630 3630 3630 0
456 20250516 105200 137500189 3630 3645 3645 3630 645
457 20250516 105100 135155184 3645 3640 3645 3640 224
458 20250516 105000 134339704 3645 3645 3645 3645 10
459 20250516 104900 134303254 3655 3655 3655 3655 0
460 20250516 104800 134303254 3655 3655 3655 3655 54
461 20250516 104700 134105884 3635 3635 3635 3635 0
462 20250516 104600 134105884 3635 3635 3635 3635 0
463 20250516 104500 134105884 3635 3635 3635 3635 1
464 20250516 104400 134102249 3640 3640 3640 3640 0
465 20250516 104300 134102249 3640 3640 3640 3640 0
466 20250516 104200 134102249 3640 3640 3640 3640 0
467 20250516 104100 134102249 3640 3640 3640 3640 0
468 20250516 104000 134102249 3640 3640 3640 3640 0
469 20250516 103900 134102249 3640 3640 3640 3640 1480
470 20250516 103800 128715049 3630 3630 3630 3630 2483
471 20250516 103700 119701759 3640 3640 3640 3640 52
472 20250516 103600 119512479 3635 3635 3635 3635 217
473 20250516 103500 118723684 3635 3635 3635 3635 0
474 20250516 103400 118723684 3635 3635 3635 3635 142
475 20250516 103300 118207514 3635 3635 3635 3635 158
476 20250516 103200 117633184 3635 3635 3635 3635 250
477 20250516 103100 116724434 3635 3635 3635 3635 0
478 20250516 103000 116724434 3635 3635 3635 3635 0
479 20250516 102900 116724434 3635 3635 3635 3635 30
480 20250516 102800 116615384 3635 3635 3635 3635 1
481 20250516 102700 116611749 3630 3630 3630 3630 0
482 20250516 102600 116611749 3630 3610 3630 3610 711
483 20250516 102500 114034749 3610 3620 3620 3610 149
484 20250516 102400 113496369 3620 3615 3620 3615 553
485 20250516 102300 111497009 3625 3625 3625 3625 1
486 20250516 102200 111493384 3615 3625 3625 3615 202
487 20250516 102100 110763134 3625 3620 3625 3620 225
488 20250516 102000 109948224 3625 3625 3625 3625 0
489 20250516 101900 109948224 3625 3625 3625 3625 1
490 20250516 101800 109944599 3625 3625 3625 3625 8
491 20250516 101700 109915599 3625 3625 3625 3625 2
492 20250516 101600 109908349 3610 3635 3635 3605 4940
493 20250516 101500 92044969 3635 3630 3635 3630 144
494 20250516 101400 91522244 3635 3635 3635 3635 2
495 20250516 101300 91514974 3635 3635 3635 3635 0
496 20250516 101200 91514974 3635 3635 3635 3635 4
497 20250516 101100 91500434 3630 3630 3630 3630 0
498 20250516 101000 91500434 3630 3630 3630 3630 470
499 20250516 100900 89794334 3630 3635 3635 3630 3
500 20250516 100800 89783439 3635 3635 3635 3635 9
501 20250516 100700 89750724 3635 3635 3635 3635 0
502 20250516 100600 89750724 3635 3635 3635 3635 4
503 20250516 100500 89736184 3635 3635 3635 3635 2
504 20250516 100400 89728914 3635 3640 3640 3635 1310
505 20250516 100300 84966679 3640 3640 3640 3640 3
506 20250516 100200 84955759 3640 3640 3640 3640 160
507 20250516 100100 84373359 3645 3645 3645 3645 1
508 20250516 100000 84369714 3640 3640 3640 3640 0
509 20250516 095900 84369714 3640 3640 3640 3640 805
510 20250516 095800 81439514 3640 3640 3640 3640 197
511 20250516 095700 80722434 3650 3650 3650 3650 1000
512 20250516 095600 77072434 3650 3650 3650 3650 0
513 20250516 095500 77072434 3650 3650 3650 3650 8
514 20250516 095400 77043234 3650 3650 3650 3650 3
515 20250516 095300 77032284 3645 3645 3645 3645 435
516 20250516 095200 75446709 3645 3645 3645 3645 31
517 20250516 095100 75333714 3645 3645 3645 3645 0
518 20250516 095000 75333714 3645 3645 3645 3645 1097
519 20250516 094900 71335149 3640 3645 3645 3640 715
520 20250516 094800 68732524 3645 3655 3655 3645 2061
521 20250516 094700 61213309 3655 3655 3655 3655 2
522 20250516 094600 61205999 3655 3655 3655 3655 5
523 20250516 094500 61187724 3655 3660 3660 3655 8
524 20250516 094400 61158449 3660 3660 3660 3660 6
525 20250516 094300 61136489 3660 3655 3660 3655 901
526 20250516 094200 57843329 3655 3655 3655 3655 20
527 20250516 094100 57770229 3655 3655 3655 3655 11
528 20250516 094000 57730024 3650 3650 3650 3650 0
529 20250516 093900 57730024 3650 3650 3650 3650 2
530 20250516 093800 57722724 3650 3650 3650 3650 3
531 20250516 093700 57711774 3650 3650 3650 3650 96
532 20250516 093600 57361374 3650 3650 3650 3650 0
533 20250516 093500 57361374 3650 3650 3650 3650 46
534 20250516 093400 57193474 3650 3650 3650 3650 67
535 20250516 093300 56948924 3640 3640 3640 3640 275
536 20250516 093200 55947924 3640 3640 3640 3640 500
537 20250516 093100 54127924 3630 3630 3630 3630 400
538 20250516 093000 52675924 3627 3627 3627 3627 0
539 20250516 092900 52675924 3627 3635 3635 3627 1802
540 20250516 092800 46128255 3640 3640 3640 3640 0
541 20250516 092700 46128255 3640 3645 3645 3640 2841
542 20250516 092600 35780840 3645 3645 3645 3645 0
543 20250516 092500 35780840 3645 3660 3660 3645 22
544 20250516 092400 35700605 3660 3660 3660 3660 1
545 20250516 092300 35696945 3645 3645 3645 3645 0
546 20250516 092200 35696945 3645 3645 3645 3645 0
547 20250516 092100 35696945 3645 3645 3645 3645 1203
548 20250516 092000 31312010 3645 3645 3645 3645 1
549 20250516 091900 31308365 3645 3650 3650 3645 773
550 20250516 091800 28488280 3650 3650 3650 3650 0
551 20250516 091700 28488280 3650 3650 3650 3650 308
552 20250516 091600 27364080 3650 3650 3650 3650 0
553 20250516 091500 27364080 3650 3650 3650 3650 292
554 20250516 091400 26298280 3650 3650 3650 3650 338
555 20250516 091300 25064580 3650 3640 3660 3640 649
556 20250516 091200 22695675 3650 3650 3650 3650 100
557 20250516 091100 22330675 3650 3650 3650 3650 1500
558 20250516 091000 16855675 3660 3650 3660 3640 2543
559 20250516 090900 7589205 3650 3650 3650 3650 0
560 20250516 090800 7589205 3650 3670 3670 3650 426
561 20250516 090700 6030255 3665 3680 3680 3665 141
562 20250516 090600 5512980 3680 3680 3680 3680 20
563 20250516 090500 5439380 3680 3680 3680 3680 310
564 20250516 090400 4298580 3680 3680 3680 3680 5
565 20250516 090300 4280180 3680 3680 3680 3680 0
566 20250516 090200 4280180 3680 3680 3680 3680 0
567 20250516 090100 4280180 3680 3690 3690 3680 840
568 20250516 090000 1188700 3690 3680 3725 3680 323