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

570
005990/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,182800,40382470,10380,10380,10380,10380,23
20250516,182700,40382470,10380,10380,10380,10380,0
20250516,182600,40382470,10380,10380,10380,10380,0
20250516,182500,40382470,10380,10380,10380,10380,0
20250516,182400,40382470,10380,10380,10380,10380,0
20250516,182300,40382470,10380,10380,10380,10380,0
20250516,182200,40382470,10380,10380,10380,10380,0
20250516,182100,40382470,10380,10380,10380,10380,0
20250516,182000,40382470,10380,10380,10380,10380,0
20250516,181900,40382470,10380,10380,10380,10380,0
20250516,181800,40382470,10380,10380,10380,10380,0
20250516,181700,40382470,10380,10380,10380,10380,0
20250516,181600,40382470,10380,10380,10380,10380,0
20250516,181500,40382470,10380,10380,10380,10380,0
20250516,181400,40382470,10380,10380,10380,10380,0
20250516,181300,40382470,10380,10380,10380,10380,0
20250516,181200,40382470,10380,10380,10380,10380,0
20250516,181100,40382470,10380,10380,10380,10380,0
20250516,181000,40382470,10380,10380,10380,10380,0
20250516,180900,40382470,10380,10380,10380,10380,0
20250516,180800,40382470,10380,10380,10380,10380,0
20250516,180700,40382470,10380,10380,10380,10380,0
20250516,180600,40382470,10380,10380,10380,10380,0
20250516,180500,40382470,10380,10380,10380,10380,0
20250516,180400,40382470,10380,10380,10380,10380,0
20250516,180300,40382470,10380,10380,10380,10380,0
20250516,180200,40382470,10380,10380,10380,10380,0
20250516,180100,40382470,10380,10380,10380,10380,0
20250516,180000,40382470,10380,10380,10380,10380,0
20250516,175900,40382470,10380,10380,10380,10380,0
20250516,175800,40382470,10380,10380,10380,10380,23
20250516,175700,40382470,10380,10380,10380,10380,0
20250516,175600,40382470,10380,10380,10380,10380,0
20250516,175500,40382470,10380,10380,10380,10380,0
20250516,175400,40382470,10380,10380,10380,10380,0
20250516,175300,40382470,10380,10380,10380,10380,0
20250516,175200,40382470,10380,10380,10380,10380,0
20250516,175100,40382470,10380,10380,10380,10380,0
20250516,175000,40382470,10380,10380,10380,10380,0
20250516,174900,40382470,10380,10380,10380,10380,0
20250516,174800,40382470,10380,10380,10380,10380,0
20250516,174700,40382470,10380,10380,10380,10380,0
20250516,174600,40382470,10380,10380,10380,10380,0
20250516,174500,40382470,10380,10380,10380,10380,0
20250516,174400,40382470,10380,10380,10380,10380,0
20250516,174300,40382470,10380,10380,10380,10380,0
20250516,174200,40382470,10380,10380,10380,10380,0
20250516,174100,40382470,10380,10380,10380,10380,0
20250516,174000,40382470,10380,10380,10380,10380,0
20250516,173900,40382470,10380,10380,10380,10380,0
20250516,173800,40382470,10380,10380,10380,10380,0
20250516,173700,40382470,10380,10380,10380,10380,0
20250516,173600,40382470,10380,10380,10380,10380,0
20250516,173500,40382470,10380,10380,10380,10380,0
20250516,173400,40382470,10380,10380,10380,10380,0
20250516,173300,40382470,10380,10380,10380,10380,0
20250516,173200,40382470,10380,10380,10380,10380,0
20250516,173100,40382470,10380,10380,10380,10380,0
20250516,173000,40382470,10380,10380,10380,10380,0
20250516,172900,40382470,10380,10380,10380,10380,0
20250516,172800,40382470,10380,10380,10380,10380,23
20250516,172700,40382470,10380,10380,10380,10380,0
20250516,172600,40382470,10380,10380,10380,10380,0
20250516,172500,40382470,10380,10380,10380,10380,0
20250516,172400,40382470,10380,10380,10380,10380,0
20250516,172300,40382470,10380,10380,10380,10380,0
20250516,172200,40382470,10380,10380,10380,10380,0
20250516,172100,40382470,10380,10380,10380,10380,0
20250516,172000,40382470,10380,10380,10380,10380,0
20250516,171900,40382470,10380,10380,10380,10380,0
20250516,171800,40382470,10380,10380,10380,10380,0
20250516,171700,40382470,10380,10380,10380,10380,0
20250516,171600,40382470,10380,10380,10380,10380,0
20250516,171500,40382470,10380,10380,10380,10380,0
20250516,171400,40382470,10380,10380,10380,10380,0
20250516,171300,40382470,10380,10380,10380,10380,0
20250516,171200,40382470,10380,10380,10380,10380,0
20250516,171100,40382470,10380,10380,10380,10380,0
20250516,171000,40382470,10380,10380,10380,10380,0
20250516,170900,40382470,10380,10380,10380,10380,0
20250516,170800,40382470,10380,10380,10380,10380,0
20250516,170700,40382470,10380,10380,10380,10380,0
20250516,170600,40382470,10380,10380,10380,10380,0
20250516,170500,40382470,10380,10380,10380,10380,0
20250516,170400,40382470,10380,10380,10380,10380,0
20250516,170300,40382470,10380,10380,10380,10380,0
20250516,170200,40382470,10380,10380,10380,10380,0
20250516,170100,40382470,10380,10380,10380,10380,0
20250516,170000,40382470,10380,10380,10380,10380,0
20250516,165900,40382470,10380,10380,10380,10380,0
20250516,165800,40382470,10380,10380,10380,10380,23
20250516,165700,40382470,10380,10380,10380,10380,0
20250516,165600,40382470,10380,10380,10380,10380,0
20250516,165500,40382470,10380,10380,10380,10380,0
20250516,165400,40382470,10380,10380,10380,10380,0
20250516,165300,40382470,10380,10380,10380,10380,0
20250516,165200,40382470,10380,10380,10380,10380,0
20250516,165100,40382470,10380,10380,10380,10380,0
20250516,165000,40382470,10380,10380,10380,10380,0
20250516,164900,40382470,10380,10380,10380,10380,0
20250516,164800,40382470,10380,10380,10380,10380,0
20250516,164700,40382470,10380,10380,10380,10380,0
20250516,164600,40382470,10380,10380,10380,10380,0
20250516,164500,40382470,10380,10380,10380,10380,0
20250516,164400,40382470,10380,10380,10380,10380,0
20250516,164300,40382470,10380,10380,10380,10380,0
20250516,164200,40382470,10380,10380,10380,10380,0
20250516,164100,40382470,10380,10380,10380,10380,0
20250516,164000,40382470,10380,10380,10380,10380,0
20250516,163900,40382470,10380,10380,10380,10380,0
20250516,163800,40382470,10380,10380,10380,10380,0
20250516,163700,40382470,10380,10380,10380,10380,0
20250516,163600,40382470,10380,10380,10380,10380,0
20250516,163500,40382470,10380,10380,10380,10380,0
20250516,163400,40382470,10380,10380,10380,10380,0
20250516,163300,40382470,10380,10380,10380,10380,0
20250516,163200,40382470,10380,10380,10380,10380,0
20250516,163100,40382470,10380,10380,10380,10380,0
20250516,163000,40382470,10380,10380,10380,10380,0
20250516,162900,40382470,10380,10380,10380,10380,0
20250516,162800,40382470,10380,10380,10380,10380,23
20250516,162700,40382470,10380,10380,10380,10380,0
20250516,162600,40382470,10380,10380,10380,10380,0
20250516,162500,40382470,10380,10380,10380,10380,0
20250516,162400,40382470,10380,10380,10380,10380,0
20250516,162300,40382470,10380,10380,10380,10380,0
20250516,162200,40382470,10380,10380,10380,10380,0
20250516,162100,40382470,10380,10380,10380,10380,0
20250516,162000,40382470,10380,10380,10380,10380,0
20250516,161900,40382470,10380,10380,10380,10380,0
20250516,161800,40382470,10380,10380,10380,10380,0
20250516,161700,40382470,10380,10380,10380,10380,0
20250516,161600,40382470,10380,10380,10380,10380,0
20250516,161500,40382470,10380,10380,10380,10380,0
20250516,161400,40382470,10380,10380,10380,10380,0
20250516,161300,40382470,10380,10380,10380,10380,0
20250516,161200,40382470,10380,10380,10380,10380,0
20250516,161100,40382470,10380,10380,10380,10380,0
20250516,161000,40382470,10380,10380,10380,10380,0
20250516,160900,40382470,10380,10380,10380,10380,0
20250516,160800,40382470,10380,10380,10380,10380,0
20250516,160700,40382470,10380,10380,10380,10380,0
20250516,160600,40382470,10380,10380,10380,10380,0
20250516,160500,40382470,10380,10380,10380,10380,0
20250516,160400,40382470,10380,10380,10380,10380,0
20250516,160300,40382470,10380,10380,10380,10380,0
20250516,160200,40382470,10380,10380,10380,10380,0
20250516,160100,40382470,10380,10380,10380,10380,0
20250516,160000,40382470,10380,10380,10380,10380,0
20250516,155900,40382470,10380,10380,10380,10380,0
20250516,155800,40382470,10380,10380,10380,10380,23
20250516,155700,40382470,10380,10380,10380,10380,0
20250516,155600,40382470,10380,10380,10380,10380,0
20250516,155500,40382470,10380,10380,10380,10380,0
20250516,155400,40382470,10380,10380,10380,10380,0
20250516,155300,40382470,10380,10380,10380,10380,0
20250516,155200,40382470,10380,10380,10380,10380,0
20250516,155100,40382470,10380,10380,10380,10380,0
20250516,155000,40382470,10380,10380,10380,10380,0
20250516,154900,40382470,10380,10380,10380,10380,0
20250516,154800,40382470,10380,10380,10380,10380,0
20250516,154700,40382470,10380,10380,10380,10380,0
20250516,154600,40382470,10380,10380,10380,10380,0
20250516,154500,40382470,10380,10380,10380,10380,0
20250516,154400,40382470,10380,10380,10380,10380,0
20250516,154300,40382470,10380,10380,10380,10380,0
20250516,154200,40382470,10380,10380,10380,10380,0
20250516,154100,40382470,10380,10380,10380,10380,0
20250516,154000,40382470,10380,10380,10380,10380,0
20250516,153900,40382470,10380,10380,10380,10380,0
20250516,153800,40382470,10380,10380,10380,10380,0
20250516,153700,40382470,10380,10380,10380,10380,0
20250516,153600,40382470,10380,10380,10380,10380,0
20250516,153500,40382470,10380,10380,10380,10380,0
20250516,153400,40382470,10380,10380,10380,10380,0
20250516,153300,40382470,10380,10380,10380,10380,0
20250516,153200,40382470,10380,10380,10380,10380,0
20250516,153100,40382470,10380,10380,10380,10380,0
20250516,153000,40382470,10380,10380,10380,10380,23
20250516,152900,40143730,10350,10350,10350,10350,0
20250516,152800,40143730,10350,10350,10350,10350,0
20250516,152700,40143730,10350,10350,10350,10350,0
20250516,152600,40143730,10350,10350,10350,10350,0
20250516,152500,40143730,10350,10350,10350,10350,0
20250516,152400,40143730,10350,10350,10350,10350,0
20250516,152300,40143730,10350,10350,10350,10350,0
20250516,152200,40143730,10350,10350,10350,10350,0
20250516,152100,40143730,10350,10350,10350,10350,0
20250516,152000,40143730,10350,10350,10350,10350,0
20250516,151900,40143730,10350,10350,10350,10350,22
20250516,151800,39916030,10310,10310,10310,10310,0
20250516,151700,39916030,10310,10310,10310,10310,0
20250516,151600,39916030,10310,10310,10310,10310,1
20250516,151500,39905720,10310,10310,10310,10310,0
20250516,151400,39905720,10310,10310,10310,10310,0
20250516,151300,39905720,10310,10310,10310,10310,3
20250516,151200,39874790,10310,10310,10310,10310,0
20250516,151100,39874790,10310,10310,10310,10310,0
20250516,151000,39874790,10310,10310,10310,10310,0
20250516,150900,39874790,10310,10310,10310,10310,23
20250516,150800,39637660,10350,10350,10350,10350,0
20250516,150700,39637660,10350,10350,10350,10350,0
20250516,150600,39637660,10350,10350,10350,10350,0
20250516,150500,39637660,10350,10350,10350,10350,6
20250516,150400,39575560,10330,10330,10330,10330,1
20250516,150300,39565230,10380,10380,10380,10380,0
20250516,150200,39565230,10380,10380,10380,10380,0
20250516,150100,39565230,10380,10380,10380,10380,0
20250516,150000,39565230,10380,10380,10380,10380,0
20250516,145900,39565230,10380,10380,10380,10380,1
20250516,145800,39554850,10380,10380,10380,10380,0
20250516,145700,39554850,10380,10380,10380,10380,0
20250516,145600,39554850,10380,10380,10380,10380,0
20250516,145500,39554850,10380,10380,10380,10380,0
20250516,145400,39554850,10380,10380,10380,10380,0
20250516,145300,39554850,10380,10380,10380,10380,0
20250516,145200,39554850,10380,10380,10380,10380,11
20250516,145100,39440670,10380,10380,10380,10380,0
20250516,145000,39440670,10380,10360,10380,10360,100
20250516,144900,38403140,10320,10310,10320,10310,13
20250516,144800,38269010,10320,10300,10320,10300,212
20250516,144700,36085210,10300,10300,10300,10300,0
20250516,144600,36085210,10300,10300,10300,10300,0
20250516,144500,36085210,10300,10300,10300,10300,99
20250516,144400,35065510,10290,10290,10290,10290,0
20250516,144300,35065510,10290,10290,10290,10290,0
20250516,144200,35065510,10290,10290,10290,10290,0
20250516,144100,35065510,10290,10290,10290,10290,0
20250516,144000,35065510,10290,10290,10290,10290,0
20250516,143900,35065510,10290,10290,10290,10290,0
20250516,143800,35065510,10290,10290,10290,10290,0
20250516,143700,35065510,10290,10290,10290,10290,0
20250516,143600,35065510,10290,10290,10290,10290,0
20250516,143500,35065510,10290,10290,10290,10290,3
20250516,143400,35034640,10290,10290,10290,10290,0
20250516,143300,35034640,10290,10290,10290,10290,0
20250516,143200,35034640,10290,10290,10290,10290,0
20250516,143100,35034640,10290,10290,10290,10290,0
20250516,143000,35034640,10290,10290,10290,10290,0
20250516,142900,35034640,10290,10290,10290,10290,0
20250516,142800,35034640,10290,10290,10290,10290,0
20250516,142700,35034640,10290,10290,10290,10290,19
20250516,142600,34839130,10290,10290,10290,10290,0
20250516,142500,34839130,10290,10290,10290,10290,0
20250516,142400,34839130,10290,10290,10290,10290,0
20250516,142300,34839130,10290,10290,10290,10290,1
20250516,142200,34828840,10290,10290,10290,10290,0
20250516,142100,34828840,10290,10290,10290,10290,0
20250516,142000,34828840,10290,10290,10290,10290,21
20250516,141900,34612750,10290,10290,10290,10290,0
20250516,141800,34612750,10290,10290,10290,10290,0
20250516,141700,34612750,10290,10290,10290,10290,0
20250516,141600,34612750,10290,10290,10290,10290,0
20250516,141500,34612750,10290,10290,10290,10290,0
20250516,141400,34612750,10290,10290,10290,10290,1
20250516,141300,34602460,10300,10300,10300,10300,0
20250516,141200,34602460,10300,10300,10300,10300,1
20250516,141100,34592160,10300,10300,10300,10300,0
20250516,141000,34592160,10300,10300,10300,10300,0
20250516,140900,34592160,10300,10300,10300,10300,0
20250516,140800,34592160,10300,10300,10300,10300,0
20250516,140700,34592160,10300,10300,10300,10300,0
20250516,140600,34592160,10300,10300,10300,10300,0
20250516,140500,34592160,10300,10310,10310,10300,4
20250516,140400,34550940,10340,10340,10340,10340,0
20250516,140300,34550940,10340,10340,10340,10340,0
20250516,140200,34550940,10340,10340,10340,10340,0
20250516,140100,34550940,10340,10340,10340,10340,0
20250516,140000,34550940,10340,10340,10340,10340,0
20250516,135900,34550940,10340,10340,10340,10340,0
20250516,135800,34550940,10340,10340,10340,10340,0
20250516,135700,34550940,10340,10340,10340,10340,0
20250516,135600,34550940,10340,10340,10340,10340,0
20250516,135500,34550940,10340,10340,10340,10340,0
20250516,135400,34550940,10340,10340,10340,10340,0
20250516,135300,34550940,10340,10340,10340,10340,0
20250516,135200,34550940,10340,10340,10340,10340,0
20250516,135100,34550940,10340,10340,10340,10340,0
20250516,135000,34550940,10340,10340,10340,10340,0
20250516,134900,34550940,10340,10340,10340,10340,0
20250516,134800,34550940,10340,10350,10350,10340,13
20250516,134700,34416440,10360,10360,10360,10360,0
20250516,134600,34416440,10360,10360,10360,10360,0
20250516,134500,34416440,10360,10360,10360,10360,0
20250516,134400,34416440,10360,10360,10360,10360,0
20250516,134300,34416440,10360,10360,10360,10360,0
20250516,134200,34416440,10360,10360,10360,10360,0
20250516,134100,34416440,10360,10360,10360,10360,0
20250516,134000,34416440,10360,10360,10360,10360,0
20250516,133900,34416440,10360,10360,10360,10360,0
20250516,133800,34416440,10360,10360,10360,10360,0
20250516,133700,34416440,10360,10360,10360,10360,0
20250516,133600,34416440,10360,10360,10360,10360,0
20250516,133500,34416440,10360,10360,10360,10360,0
20250516,133400,34416440,10360,10360,10360,10360,0
20250516,133300,34416440,10360,10360,10360,10360,4
20250516,133200,34375000,10350,10350,10350,10350,0
20250516,133100,34375000,10350,10350,10350,10350,0
20250516,133000,34375000,10350,10350,10350,10350,1
20250516,132900,34364650,10380,10380,10380,10380,0
20250516,132800,34364650,10380,10380,10380,10380,0
20250516,132700,34364650,10380,10380,10380,10380,0
20250516,132600,34364650,10380,10380,10380,10380,0
20250516,132500,34364650,10380,10380,10380,10380,0
20250516,132400,34364650,10380,10380,10380,10380,0
20250516,132300,34364650,10380,10380,10380,10380,0
20250516,132200,34364650,10380,10380,10380,10380,0
20250516,132100,34364650,10380,10380,10380,10380,8
20250516,132000,34281610,10380,10380,10380,10380,0
20250516,131900,34281610,10380,10380,10380,10380,0
20250516,131800,34281610,10380,10380,10380,10380,0
20250516,131700,34281610,10380,10380,10380,10380,0
20250516,131600,34281610,10380,10380,10380,10380,0
20250516,131500,34281610,10380,10380,10380,10380,0
20250516,131400,34281610,10380,10380,10380,10380,0
20250516,131300,34281610,10380,10380,10380,10380,0
20250516,131200,34281610,10380,10380,10380,10380,0
20250516,131100,34281610,10380,10380,10380,10380,0
20250516,131000,34281610,10380,10380,10380,10360,256
20250516,130900,31629080,10400,10400,10400,10400,0
20250516,130800,31629080,10400,10400,10400,10400,0
20250516,130700,31629080,10400,10400,10400,10400,0
20250516,130600,31629080,10400,10410,10410,10400,62
20250516,130500,30984010,10420,10420,10420,10420,0
20250516,130400,30984010,10420,10420,10420,10420,0
20250516,130300,30984010,10420,10420,10420,10420,1
20250516,130200,30973590,10430,10430,10430,10430,0
20250516,130100,30973590,10430,10430,10430,10430,0
20250516,130000,30973590,10430,10430,10430,10430,0
20250516,125900,30973590,10430,10430,10430,10430,0
20250516,125800,30973590,10430,10430,10430,10430,0
20250516,125700,30973590,10430,10430,10430,10430,0
20250516,125600,30973590,10430,10430,10430,10430,0
20250516,125500,30973590,10430,10430,10430,10430,0
20250516,125400,30973590,10430,10430,10430,10430,1
20250516,125300,30963160,10430,10430,10430,10430,30
20250516,125200,30650260,10430,10430,10430,10430,0
20250516,125100,30650260,10430,10430,10430,10430,50
20250516,125000,30128760,10430,10430,10430,10430,152
20250516,124900,28543400,10440,10430,10440,10430,5
20250516,124800,28491220,10440,10430,10450,10430,29
20250516,124700,28188670,10430,10430,10430,10430,0
20250516,124600,28188670,10430,10430,10430,10430,0
20250516,124500,28188670,10430,10430,10430,10430,1
20250516,124400,28178240,10420,10420,10420,10420,0
20250516,124300,28178240,10420,10420,10420,10420,0
20250516,124200,28178240,10420,10400,10420,10400,35
20250516,124100,27814210,10400,10400,10400,10400,267
20250516,124000,25037410,10400,10380,10400,10380,265
20250516,123900,22284070,10390,10390,10390,10390,0
20250516,123800,22284070,10390,10390,10390,10390,0
20250516,123700,22284070,10390,10390,10390,10390,0
20250516,123600,22284070,10390,10390,10390,10390,1
20250516,123500,22273680,10380,10380,10380,10380,0
20250516,123400,22273680,10380,10380,10380,10380,0
20250516,123300,22273680,10380,10380,10380,10380,0
20250516,123200,22273680,10380,10380,10380,10380,4
20250516,123100,22232160,10400,10400,10400,10400,0
20250516,123000,22232160,10400,10400,10400,10400,0
20250516,122900,22232160,10400,10400,10400,10400,0
20250516,122800,22232160,10400,10400,10400,10400,0
20250516,122700,22232160,10400,10400,10400,10400,1
20250516,122600,22221760,10400,10360,10400,10360,498
20250516,122500,17057800,10360,10360,10360,10360,0
20250516,122400,17057800,10360,10360,10360,10360,0
20250516,122300,17057800,10360,10350,10360,10350,53
20250516,122200,16509220,10360,10300,10360,10300,363
20250516,122100,12768760,10300,10300,10300,10300,0
20250516,122000,12768760,10300,10300,10300,10300,0
20250516,121900,12768760,10300,10300,10300,10300,0
20250516,121800,12768760,10300,10300,10300,10300,1
20250516,121700,12758460,10300,10300,10300,10300,0
20250516,121600,12758460,10300,10300,10300,10300,0
20250516,121500,12758460,10300,10300,10300,10300,0
20250516,121400,12758460,10300,10300,10300,10300,43
20250516,121300,12315560,10300,10300,10300,10300,0
20250516,121200,12315560,10300,10300,10300,10300,0
20250516,121100,12315560,10300,10300,10300,10300,0
20250516,121000,12315560,10300,10300,10300,10300,0
20250516,120900,12315560,10300,10300,10300,10300,2
20250516,120800,12294960,10290,10290,10290,10290,0
20250516,120700,12294960,10290,10290,10290,10290,0
20250516,120600,12294960,10290,10290,10290,10290,0
20250516,120500,12294960,10290,10290,10290,10290,0
20250516,120400,12294960,10290,10290,10290,10290,0
20250516,120300,12294960,10290,10290,10290,10290,0
20250516,120200,12294960,10290,10290,10290,10290,0
20250516,120100,12294960,10290,10290,10290,10290,0
20250516,120000,12294960,10290,10290,10290,10290,0
20250516,115900,12294960,10290,10290,10290,10290,0
20250516,115800,12294960,10290,10290,10290,10290,0
20250516,115700,12294960,10290,10290,10290,10290,0
20250516,115600,12294960,10290,10290,10290,10290,0
20250516,115500,12294960,10290,10290,10290,10290,0
20250516,115400,12294960,10290,10290,10290,10290,0
20250516,115300,12294960,10290,10290,10290,10290,0
20250516,115200,12294960,10290,10290,10290,10290,0
20250516,115100,12294960,10290,10290,10290,10290,0
20250516,115000,12294960,10290,10290,10290,10290,0
20250516,114900,12294960,10290,10290,10290,10290,0
20250516,114800,12294960,10290,10290,10290,10290,0
20250516,114700,12294960,10290,10290,10290,10290,1
20250516,114600,12284670,10290,10290,10290,10290,0
20250516,114500,12284670,10290,10290,10290,10290,0
20250516,114400,12284670,10290,10290,10290,10290,20
20250516,114300,12078870,10300,10300,10300,10300,0
20250516,114200,12078870,10300,10300,10300,10300,0
20250516,114100,12078870,10300,10300,10300,10300,0
20250516,114000,12078870,10300,10300,10300,10300,0
20250516,113900,12078870,10300,10300,10300,10300,0
20250516,113800,12078870,10300,10300,10300,10300,0
20250516,113700,12078870,10300,10300,10300,10300,0
20250516,113600,12078870,10300,10300,10300,10300,0
20250516,113500,12078870,10300,10300,10300,10300,0
20250516,113400,12078870,10300,10300,10300,10300,0
20250516,113300,12078870,10300,10300,10300,10300,0
20250516,113200,12078870,10300,10300,10300,10300,0
20250516,113100,12078870,10300,10300,10300,10300,0
20250516,113000,12078870,10300,10310,10310,10300,23
20250516,112900,11841810,10310,10310,10310,10310,105
20250516,112800,10759260,10300,10300,10300,10300,0
20250516,112700,10759260,10300,10300,10300,10300,0
20250516,112600,10759260,10300,10300,10300,10300,0
20250516,112500,10759260,10300,10300,10300,10300,0
20250516,112400,10759260,10300,10300,10300,10300,0
20250516,112300,10759260,10300,10300,10300,10300,0
20250516,112200,10759260,10300,10300,10300,10300,0
20250516,112100,10759260,10300,10300,10300,10300,0
20250516,112000,10759260,10300,10300,10300,10300,0
20250516,111900,10759260,10300,10300,10300,10300,0
20250516,111800,10759260,10300,10300,10300,10300,13
20250516,111700,10625360,10300,10300,10300,10300,0
20250516,111600,10625360,10300,10300,10300,10300,0
20250516,111500,10625360,10300,10300,10300,10300,0
20250516,111400,10625360,10300,10300,10300,10300,0
20250516,111300,10625360,10300,10300,10300,10300,0
20250516,111200,10625360,10300,10310,10310,10300,13
20250516,111100,10491380,10290,10290,10290,10290,0
20250516,111000,10491380,10290,10290,10290,10290,0
20250516,110900,10491380,10290,10290,10290,10290,0
20250516,110800,10491380,10290,10290,10290,10290,0
20250516,110700,10491380,10290,10290,10290,10290,0
20250516,110600,10491380,10290,10290,10290,10290,0
20250516,110500,10491380,10290,10290,10290,10290,0
20250516,110400,10491380,10290,10290,10290,10290,0
20250516,110300,10491380,10290,10290,10290,10290,0
20250516,110200,10491380,10290,10290,10290,10290,0
20250516,110100,10491380,10290,10290,10290,10290,0
20250516,110000,10491380,10290,10290,10290,10290,0
20250516,105900,10491380,10290,10290,10290,10290,1
20250516,105800,10481090,10320,10320,10320,10320,0
20250516,105700,10481090,10320,10320,10320,10320,0
20250516,105600,10481090,10320,10320,10320,10320,0
20250516,105500,10481090,10320,10320,10320,10320,0
20250516,105400,10481090,10320,10320,10320,10320,0
20250516,105300,10481090,10320,10320,10320,10320,0
20250516,105200,10481090,10320,10320,10320,10320,0
20250516,105100,10481090,10320,10320,10320,10320,0
20250516,105000,10481090,10320,10320,10320,10320,0
20250516,104900,10481090,10320,10320,10320,10320,1
20250516,104800,10470770,10290,10290,10290,10290,0
20250516,104700,10470770,10290,10290,10290,10290,0
20250516,104600,10470770,10290,10290,10290,10290,0
20250516,104500,10470770,10290,10290,10290,10290,0
20250516,104400,10470770,10290,10290,10290,10290,0
20250516,104300,10470770,10290,10290,10290,10290,0
20250516,104200,10470770,10290,10290,10290,10290,0
20250516,104100,10470770,10290,10290,10290,10290,0
20250516,104000,10470770,10290,10290,10290,10290,0
20250516,103900,10470770,10290,10290,10290,10290,0
20250516,103800,10470770,10290,10290,10290,10290,0
20250516,103700,10470770,10290,10290,10290,10290,0
20250516,103600,10470770,10290,10290,10290,10290,21
20250516,103500,10254680,10330,10330,10330,10330,2
20250516,103400,10234020,10330,10330,10330,10330,0
20250516,103300,10234020,10330,10330,10330,10330,0
20250516,103200,10234020,10330,10330,10330,10330,0
20250516,103100,10234020,10330,10330,10330,10330,0
20250516,103000,10234020,10330,10330,10330,10330,0
20250516,102900,10234020,10330,10330,10330,10330,0
20250516,102800,10234020,10330,10330,10330,10330,0
20250516,102700,10234020,10330,10330,10330,10330,0
20250516,102600,10234020,10330,10330,10330,10330,0
20250516,102500,10234020,10330,10330,10330,10330,0
20250516,102400,10234020,10330,10330,10330,10330,0
20250516,102300,10234020,10330,10310,10330,10260,254
20250516,102200,7620450,10310,10310,10310,10310,0
20250516,102100,7620450,10310,10310,10310,10310,0
20250516,102000,7620450,10310,10310,10310,10310,0
20250516,101900,7620450,10310,10310,10310,10310,1
20250516,101800,7610140,10320,10320,10320,10320,0
20250516,101700,7610140,10320,10320,10320,10320,0
20250516,101600,7610140,10320,10320,10320,10320,0
20250516,101500,7610140,10320,10320,10320,10320,2
20250516,101400,7589500,10340,10350,10350,10340,15
20250516,101300,7434300,10350,10350,10350,10350,0
20250516,101200,7434300,10350,10330,10350,10330,32
20250516,101100,7103720,10350,10350,10350,10350,0
20250516,101000,7103720,10350,10350,10350,10350,0
20250516,100900,7103720,10350,10350,10350,10350,0
20250516,100800,7103720,10350,10350,10350,10350,0
20250516,100700,7103720,10350,10350,10350,10350,0
20250516,100600,7103720,10350,10350,10350,10350,0
20250516,100500,7103720,10350,10350,10350,10350,0
20250516,100400,7103720,10350,10350,10350,10350,1
20250516,100300,7093370,10360,10360,10360,10360,0
20250516,100200,7093370,10360,10360,10360,10360,0
20250516,100100,7093370,10360,10360,10360,10360,0
20250516,100000,7093370,10360,10360,10360,10360,1
20250516,095900,7083010,10360,10360,10360,10360,0
20250516,095800,7083010,10360,10360,10360,10360,0
20250516,095700,7083010,10360,10330,10360,10330,53
20250516,095600,6535430,10370,10370,10370,10370,0
20250516,095500,6535430,10370,10370,10370,10370,0
20250516,095400,6535430,10370,10370,10370,10370,0
20250516,095300,6535430,10370,10370,10370,10370,0
20250516,095200,6535430,10370,10370,10370,10370,0
20250516,095100,6535430,10370,10370,10370,10370,0
20250516,095000,6535430,10370,10370,10370,10370,0
20250516,094900,6535430,10370,10370,10370,10370,0
20250516,094800,6535430,10370,10370,10370,10370,0
20250516,094700,6535430,10370,10370,10370,10370,0
20250516,094600,6535430,10370,10370,10370,10370,0
20250516,094500,6535430,10370,10370,10370,10370,0
20250516,094400,6535430,10370,10370,10370,10370,2
20250516,094300,6514690,10360,10360,10360,10360,0
20250516,094200,6514690,10360,10360,10360,10360,0
20250516,094100,6514690,10360,10360,10360,10360,0
20250516,094000,6514690,10360,10360,10360,10360,101
20250516,093900,5468330,10360,10360,10360,10360,100
20250516,093800,4432330,10360,10360,10360,10360,0
20250516,093700,4432330,10360,10360,10360,10360,0
20250516,093600,4432330,10360,10360,10360,10360,0
20250516,093500,4432330,10360,10360,10360,10360,0
20250516,093400,4432330,10360,10360,10360,10360,0
20250516,093300,4432330,10360,10360,10360,10360,0
20250516,093200,4432330,10360,10360,10360,10360,0
20250516,093100,4432330,10360,10360,10360,10360,0
20250516,093000,4432330,10360,10360,10360,10360,0
20250516,092900,4432330,10360,10360,10360,10360,0
20250516,092800,4432330,10360,10360,10360,10360,0
20250516,092700,4432330,10360,10360,10360,10360,0
20250516,092600,4432330,10360,10360,10360,10360,0
20250516,092500,4432330,10360,10360,10360,10360,0
20250516,092400,4432330,10360,10360,10360,10360,0
20250516,092300,4432330,10360,10360,10360,10360,0
20250516,092200,4432330,10360,10360,10360,10360,0
20250516,092100,4432330,10360,10360,10360,10360,0
20250516,092000,4432330,10360,10350,10360,10350,18
20250516,091900,4246020,10360,10360,10360,10360,0
20250516,091800,4246020,10360,10360,10360,10360,0
20250516,091700,4246020,10360,10360,10360,10360,1
20250516,091600,4235660,10360,10360,10360,10360,0
20250516,091500,4235660,10360,10340,10360,10340,11
20250516,091400,4121900,10300,10300,10300,10300,0
20250516,091300,4121900,10300,10300,10300,10300,0
20250516,091200,4121900,10300,10300,10300,10300,0
20250516,091100,4121900,10300,10300,10300,10300,0
20250516,091000,4121900,10300,10300,10300,10300,0
20250516,090900,4121900,10300,10310,10310,10300,176
20250516,090800,2308030,10310,10310,10310,10310,0
20250516,090700,2308030,10310,10310,10310,10310,3
20250516,090600,2277100,10350,10350,10350,10350,1
20250516,090500,2266750,10350,10350,10350,10350,8
20250516,090400,2183950,10350,10350,10350,10350,0
20250516,090300,2183950,10350,10350,10350,10350,1
20250516,090200,2173600,10360,10360,10360,10360,0
20250516,090100,2173600,10360,10360,10360,10360,1
20250516,090000,2163240,10350,10400,10400,10350,209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 182800 40382470 10380 10380 10380 10380 23
3 20250516 182700 40382470 10380 10380 10380 10380 0
4 20250516 182600 40382470 10380 10380 10380 10380 0
5 20250516 182500 40382470 10380 10380 10380 10380 0
6 20250516 182400 40382470 10380 10380 10380 10380 0
7 20250516 182300 40382470 10380 10380 10380 10380 0
8 20250516 182200 40382470 10380 10380 10380 10380 0
9 20250516 182100 40382470 10380 10380 10380 10380 0
10 20250516 182000 40382470 10380 10380 10380 10380 0
11 20250516 181900 40382470 10380 10380 10380 10380 0
12 20250516 181800 40382470 10380 10380 10380 10380 0
13 20250516 181700 40382470 10380 10380 10380 10380 0
14 20250516 181600 40382470 10380 10380 10380 10380 0
15 20250516 181500 40382470 10380 10380 10380 10380 0
16 20250516 181400 40382470 10380 10380 10380 10380 0
17 20250516 181300 40382470 10380 10380 10380 10380 0
18 20250516 181200 40382470 10380 10380 10380 10380 0
19 20250516 181100 40382470 10380 10380 10380 10380 0
20 20250516 181000 40382470 10380 10380 10380 10380 0
21 20250516 180900 40382470 10380 10380 10380 10380 0
22 20250516 180800 40382470 10380 10380 10380 10380 0
23 20250516 180700 40382470 10380 10380 10380 10380 0
24 20250516 180600 40382470 10380 10380 10380 10380 0
25 20250516 180500 40382470 10380 10380 10380 10380 0
26 20250516 180400 40382470 10380 10380 10380 10380 0
27 20250516 180300 40382470 10380 10380 10380 10380 0
28 20250516 180200 40382470 10380 10380 10380 10380 0
29 20250516 180100 40382470 10380 10380 10380 10380 0
30 20250516 180000 40382470 10380 10380 10380 10380 0
31 20250516 175900 40382470 10380 10380 10380 10380 0
32 20250516 175800 40382470 10380 10380 10380 10380 23
33 20250516 175700 40382470 10380 10380 10380 10380 0
34 20250516 175600 40382470 10380 10380 10380 10380 0
35 20250516 175500 40382470 10380 10380 10380 10380 0
36 20250516 175400 40382470 10380 10380 10380 10380 0
37 20250516 175300 40382470 10380 10380 10380 10380 0
38 20250516 175200 40382470 10380 10380 10380 10380 0
39 20250516 175100 40382470 10380 10380 10380 10380 0
40 20250516 175000 40382470 10380 10380 10380 10380 0
41 20250516 174900 40382470 10380 10380 10380 10380 0
42 20250516 174800 40382470 10380 10380 10380 10380 0
43 20250516 174700 40382470 10380 10380 10380 10380 0
44 20250516 174600 40382470 10380 10380 10380 10380 0
45 20250516 174500 40382470 10380 10380 10380 10380 0
46 20250516 174400 40382470 10380 10380 10380 10380 0
47 20250516 174300 40382470 10380 10380 10380 10380 0
48 20250516 174200 40382470 10380 10380 10380 10380 0
49 20250516 174100 40382470 10380 10380 10380 10380 0
50 20250516 174000 40382470 10380 10380 10380 10380 0
51 20250516 173900 40382470 10380 10380 10380 10380 0
52 20250516 173800 40382470 10380 10380 10380 10380 0
53 20250516 173700 40382470 10380 10380 10380 10380 0
54 20250516 173600 40382470 10380 10380 10380 10380 0
55 20250516 173500 40382470 10380 10380 10380 10380 0
56 20250516 173400 40382470 10380 10380 10380 10380 0
57 20250516 173300 40382470 10380 10380 10380 10380 0
58 20250516 173200 40382470 10380 10380 10380 10380 0
59 20250516 173100 40382470 10380 10380 10380 10380 0
60 20250516 173000 40382470 10380 10380 10380 10380 0
61 20250516 172900 40382470 10380 10380 10380 10380 0
62 20250516 172800 40382470 10380 10380 10380 10380 23
63 20250516 172700 40382470 10380 10380 10380 10380 0
64 20250516 172600 40382470 10380 10380 10380 10380 0
65 20250516 172500 40382470 10380 10380 10380 10380 0
66 20250516 172400 40382470 10380 10380 10380 10380 0
67 20250516 172300 40382470 10380 10380 10380 10380 0
68 20250516 172200 40382470 10380 10380 10380 10380 0
69 20250516 172100 40382470 10380 10380 10380 10380 0
70 20250516 172000 40382470 10380 10380 10380 10380 0
71 20250516 171900 40382470 10380 10380 10380 10380 0
72 20250516 171800 40382470 10380 10380 10380 10380 0
73 20250516 171700 40382470 10380 10380 10380 10380 0
74 20250516 171600 40382470 10380 10380 10380 10380 0
75 20250516 171500 40382470 10380 10380 10380 10380 0
76 20250516 171400 40382470 10380 10380 10380 10380 0
77 20250516 171300 40382470 10380 10380 10380 10380 0
78 20250516 171200 40382470 10380 10380 10380 10380 0
79 20250516 171100 40382470 10380 10380 10380 10380 0
80 20250516 171000 40382470 10380 10380 10380 10380 0
81 20250516 170900 40382470 10380 10380 10380 10380 0
82 20250516 170800 40382470 10380 10380 10380 10380 0
83 20250516 170700 40382470 10380 10380 10380 10380 0
84 20250516 170600 40382470 10380 10380 10380 10380 0
85 20250516 170500 40382470 10380 10380 10380 10380 0
86 20250516 170400 40382470 10380 10380 10380 10380 0
87 20250516 170300 40382470 10380 10380 10380 10380 0
88 20250516 170200 40382470 10380 10380 10380 10380 0
89 20250516 170100 40382470 10380 10380 10380 10380 0
90 20250516 170000 40382470 10380 10380 10380 10380 0
91 20250516 165900 40382470 10380 10380 10380 10380 0
92 20250516 165800 40382470 10380 10380 10380 10380 23
93 20250516 165700 40382470 10380 10380 10380 10380 0
94 20250516 165600 40382470 10380 10380 10380 10380 0
95 20250516 165500 40382470 10380 10380 10380 10380 0
96 20250516 165400 40382470 10380 10380 10380 10380 0
97 20250516 165300 40382470 10380 10380 10380 10380 0
98 20250516 165200 40382470 10380 10380 10380 10380 0
99 20250516 165100 40382470 10380 10380 10380 10380 0
100 20250516 165000 40382470 10380 10380 10380 10380 0
101 20250516 164900 40382470 10380 10380 10380 10380 0
102 20250516 164800 40382470 10380 10380 10380 10380 0
103 20250516 164700 40382470 10380 10380 10380 10380 0
104 20250516 164600 40382470 10380 10380 10380 10380 0
105 20250516 164500 40382470 10380 10380 10380 10380 0
106 20250516 164400 40382470 10380 10380 10380 10380 0
107 20250516 164300 40382470 10380 10380 10380 10380 0
108 20250516 164200 40382470 10380 10380 10380 10380 0
109 20250516 164100 40382470 10380 10380 10380 10380 0
110 20250516 164000 40382470 10380 10380 10380 10380 0
111 20250516 163900 40382470 10380 10380 10380 10380 0
112 20250516 163800 40382470 10380 10380 10380 10380 0
113 20250516 163700 40382470 10380 10380 10380 10380 0
114 20250516 163600 40382470 10380 10380 10380 10380 0
115 20250516 163500 40382470 10380 10380 10380 10380 0
116 20250516 163400 40382470 10380 10380 10380 10380 0
117 20250516 163300 40382470 10380 10380 10380 10380 0
118 20250516 163200 40382470 10380 10380 10380 10380 0
119 20250516 163100 40382470 10380 10380 10380 10380 0
120 20250516 163000 40382470 10380 10380 10380 10380 0
121 20250516 162900 40382470 10380 10380 10380 10380 0
122 20250516 162800 40382470 10380 10380 10380 10380 23
123 20250516 162700 40382470 10380 10380 10380 10380 0
124 20250516 162600 40382470 10380 10380 10380 10380 0
125 20250516 162500 40382470 10380 10380 10380 10380 0
126 20250516 162400 40382470 10380 10380 10380 10380 0
127 20250516 162300 40382470 10380 10380 10380 10380 0
128 20250516 162200 40382470 10380 10380 10380 10380 0
129 20250516 162100 40382470 10380 10380 10380 10380 0
130 20250516 162000 40382470 10380 10380 10380 10380 0
131 20250516 161900 40382470 10380 10380 10380 10380 0
132 20250516 161800 40382470 10380 10380 10380 10380 0
133 20250516 161700 40382470 10380 10380 10380 10380 0
134 20250516 161600 40382470 10380 10380 10380 10380 0
135 20250516 161500 40382470 10380 10380 10380 10380 0
136 20250516 161400 40382470 10380 10380 10380 10380 0
137 20250516 161300 40382470 10380 10380 10380 10380 0
138 20250516 161200 40382470 10380 10380 10380 10380 0
139 20250516 161100 40382470 10380 10380 10380 10380 0
140 20250516 161000 40382470 10380 10380 10380 10380 0
141 20250516 160900 40382470 10380 10380 10380 10380 0
142 20250516 160800 40382470 10380 10380 10380 10380 0
143 20250516 160700 40382470 10380 10380 10380 10380 0
144 20250516 160600 40382470 10380 10380 10380 10380 0
145 20250516 160500 40382470 10380 10380 10380 10380 0
146 20250516 160400 40382470 10380 10380 10380 10380 0
147 20250516 160300 40382470 10380 10380 10380 10380 0
148 20250516 160200 40382470 10380 10380 10380 10380 0
149 20250516 160100 40382470 10380 10380 10380 10380 0
150 20250516 160000 40382470 10380 10380 10380 10380 0
151 20250516 155900 40382470 10380 10380 10380 10380 0
152 20250516 155800 40382470 10380 10380 10380 10380 23
153 20250516 155700 40382470 10380 10380 10380 10380 0
154 20250516 155600 40382470 10380 10380 10380 10380 0
155 20250516 155500 40382470 10380 10380 10380 10380 0
156 20250516 155400 40382470 10380 10380 10380 10380 0
157 20250516 155300 40382470 10380 10380 10380 10380 0
158 20250516 155200 40382470 10380 10380 10380 10380 0
159 20250516 155100 40382470 10380 10380 10380 10380 0
160 20250516 155000 40382470 10380 10380 10380 10380 0
161 20250516 154900 40382470 10380 10380 10380 10380 0
162 20250516 154800 40382470 10380 10380 10380 10380 0
163 20250516 154700 40382470 10380 10380 10380 10380 0
164 20250516 154600 40382470 10380 10380 10380 10380 0
165 20250516 154500 40382470 10380 10380 10380 10380 0
166 20250516 154400 40382470 10380 10380 10380 10380 0
167 20250516 154300 40382470 10380 10380 10380 10380 0
168 20250516 154200 40382470 10380 10380 10380 10380 0
169 20250516 154100 40382470 10380 10380 10380 10380 0
170 20250516 154000 40382470 10380 10380 10380 10380 0
171 20250516 153900 40382470 10380 10380 10380 10380 0
172 20250516 153800 40382470 10380 10380 10380 10380 0
173 20250516 153700 40382470 10380 10380 10380 10380 0
174 20250516 153600 40382470 10380 10380 10380 10380 0
175 20250516 153500 40382470 10380 10380 10380 10380 0
176 20250516 153400 40382470 10380 10380 10380 10380 0
177 20250516 153300 40382470 10380 10380 10380 10380 0
178 20250516 153200 40382470 10380 10380 10380 10380 0
179 20250516 153100 40382470 10380 10380 10380 10380 0
180 20250516 153000 40382470 10380 10380 10380 10380 23
181 20250516 152900 40143730 10350 10350 10350 10350 0
182 20250516 152800 40143730 10350 10350 10350 10350 0
183 20250516 152700 40143730 10350 10350 10350 10350 0
184 20250516 152600 40143730 10350 10350 10350 10350 0
185 20250516 152500 40143730 10350 10350 10350 10350 0
186 20250516 152400 40143730 10350 10350 10350 10350 0
187 20250516 152300 40143730 10350 10350 10350 10350 0
188 20250516 152200 40143730 10350 10350 10350 10350 0
189 20250516 152100 40143730 10350 10350 10350 10350 0
190 20250516 152000 40143730 10350 10350 10350 10350 0
191 20250516 151900 40143730 10350 10350 10350 10350 22
192 20250516 151800 39916030 10310 10310 10310 10310 0
193 20250516 151700 39916030 10310 10310 10310 10310 0
194 20250516 151600 39916030 10310 10310 10310 10310 1
195 20250516 151500 39905720 10310 10310 10310 10310 0
196 20250516 151400 39905720 10310 10310 10310 10310 0
197 20250516 151300 39905720 10310 10310 10310 10310 3
198 20250516 151200 39874790 10310 10310 10310 10310 0
199 20250516 151100 39874790 10310 10310 10310 10310 0
200 20250516 151000 39874790 10310 10310 10310 10310 0
201 20250516 150900 39874790 10310 10310 10310 10310 23
202 20250516 150800 39637660 10350 10350 10350 10350 0
203 20250516 150700 39637660 10350 10350 10350 10350 0
204 20250516 150600 39637660 10350 10350 10350 10350 0
205 20250516 150500 39637660 10350 10350 10350 10350 6
206 20250516 150400 39575560 10330 10330 10330 10330 1
207 20250516 150300 39565230 10380 10380 10380 10380 0
208 20250516 150200 39565230 10380 10380 10380 10380 0
209 20250516 150100 39565230 10380 10380 10380 10380 0
210 20250516 150000 39565230 10380 10380 10380 10380 0
211 20250516 145900 39565230 10380 10380 10380 10380 1
212 20250516 145800 39554850 10380 10380 10380 10380 0
213 20250516 145700 39554850 10380 10380 10380 10380 0
214 20250516 145600 39554850 10380 10380 10380 10380 0
215 20250516 145500 39554850 10380 10380 10380 10380 0
216 20250516 145400 39554850 10380 10380 10380 10380 0
217 20250516 145300 39554850 10380 10380 10380 10380 0
218 20250516 145200 39554850 10380 10380 10380 10380 11
219 20250516 145100 39440670 10380 10380 10380 10380 0
220 20250516 145000 39440670 10380 10360 10380 10360 100
221 20250516 144900 38403140 10320 10310 10320 10310 13
222 20250516 144800 38269010 10320 10300 10320 10300 212
223 20250516 144700 36085210 10300 10300 10300 10300 0
224 20250516 144600 36085210 10300 10300 10300 10300 0
225 20250516 144500 36085210 10300 10300 10300 10300 99
226 20250516 144400 35065510 10290 10290 10290 10290 0
227 20250516 144300 35065510 10290 10290 10290 10290 0
228 20250516 144200 35065510 10290 10290 10290 10290 0
229 20250516 144100 35065510 10290 10290 10290 10290 0
230 20250516 144000 35065510 10290 10290 10290 10290 0
231 20250516 143900 35065510 10290 10290 10290 10290 0
232 20250516 143800 35065510 10290 10290 10290 10290 0
233 20250516 143700 35065510 10290 10290 10290 10290 0
234 20250516 143600 35065510 10290 10290 10290 10290 0
235 20250516 143500 35065510 10290 10290 10290 10290 3
236 20250516 143400 35034640 10290 10290 10290 10290 0
237 20250516 143300 35034640 10290 10290 10290 10290 0
238 20250516 143200 35034640 10290 10290 10290 10290 0
239 20250516 143100 35034640 10290 10290 10290 10290 0
240 20250516 143000 35034640 10290 10290 10290 10290 0
241 20250516 142900 35034640 10290 10290 10290 10290 0
242 20250516 142800 35034640 10290 10290 10290 10290 0
243 20250516 142700 35034640 10290 10290 10290 10290 19
244 20250516 142600 34839130 10290 10290 10290 10290 0
245 20250516 142500 34839130 10290 10290 10290 10290 0
246 20250516 142400 34839130 10290 10290 10290 10290 0
247 20250516 142300 34839130 10290 10290 10290 10290 1
248 20250516 142200 34828840 10290 10290 10290 10290 0
249 20250516 142100 34828840 10290 10290 10290 10290 0
250 20250516 142000 34828840 10290 10290 10290 10290 21
251 20250516 141900 34612750 10290 10290 10290 10290 0
252 20250516 141800 34612750 10290 10290 10290 10290 0
253 20250516 141700 34612750 10290 10290 10290 10290 0
254 20250516 141600 34612750 10290 10290 10290 10290 0
255 20250516 141500 34612750 10290 10290 10290 10290 0
256 20250516 141400 34612750 10290 10290 10290 10290 1
257 20250516 141300 34602460 10300 10300 10300 10300 0
258 20250516 141200 34602460 10300 10300 10300 10300 1
259 20250516 141100 34592160 10300 10300 10300 10300 0
260 20250516 141000 34592160 10300 10300 10300 10300 0
261 20250516 140900 34592160 10300 10300 10300 10300 0
262 20250516 140800 34592160 10300 10300 10300 10300 0
263 20250516 140700 34592160 10300 10300 10300 10300 0
264 20250516 140600 34592160 10300 10300 10300 10300 0
265 20250516 140500 34592160 10300 10310 10310 10300 4
266 20250516 140400 34550940 10340 10340 10340 10340 0
267 20250516 140300 34550940 10340 10340 10340 10340 0
268 20250516 140200 34550940 10340 10340 10340 10340 0
269 20250516 140100 34550940 10340 10340 10340 10340 0
270 20250516 140000 34550940 10340 10340 10340 10340 0
271 20250516 135900 34550940 10340 10340 10340 10340 0
272 20250516 135800 34550940 10340 10340 10340 10340 0
273 20250516 135700 34550940 10340 10340 10340 10340 0
274 20250516 135600 34550940 10340 10340 10340 10340 0
275 20250516 135500 34550940 10340 10340 10340 10340 0
276 20250516 135400 34550940 10340 10340 10340 10340 0
277 20250516 135300 34550940 10340 10340 10340 10340 0
278 20250516 135200 34550940 10340 10340 10340 10340 0
279 20250516 135100 34550940 10340 10340 10340 10340 0
280 20250516 135000 34550940 10340 10340 10340 10340 0
281 20250516 134900 34550940 10340 10340 10340 10340 0
282 20250516 134800 34550940 10340 10350 10350 10340 13
283 20250516 134700 34416440 10360 10360 10360 10360 0
284 20250516 134600 34416440 10360 10360 10360 10360 0
285 20250516 134500 34416440 10360 10360 10360 10360 0
286 20250516 134400 34416440 10360 10360 10360 10360 0
287 20250516 134300 34416440 10360 10360 10360 10360 0
288 20250516 134200 34416440 10360 10360 10360 10360 0
289 20250516 134100 34416440 10360 10360 10360 10360 0
290 20250516 134000 34416440 10360 10360 10360 10360 0
291 20250516 133900 34416440 10360 10360 10360 10360 0
292 20250516 133800 34416440 10360 10360 10360 10360 0
293 20250516 133700 34416440 10360 10360 10360 10360 0
294 20250516 133600 34416440 10360 10360 10360 10360 0
295 20250516 133500 34416440 10360 10360 10360 10360 0
296 20250516 133400 34416440 10360 10360 10360 10360 0
297 20250516 133300 34416440 10360 10360 10360 10360 4
298 20250516 133200 34375000 10350 10350 10350 10350 0
299 20250516 133100 34375000 10350 10350 10350 10350 0
300 20250516 133000 34375000 10350 10350 10350 10350 1
301 20250516 132900 34364650 10380 10380 10380 10380 0
302 20250516 132800 34364650 10380 10380 10380 10380 0
303 20250516 132700 34364650 10380 10380 10380 10380 0
304 20250516 132600 34364650 10380 10380 10380 10380 0
305 20250516 132500 34364650 10380 10380 10380 10380 0
306 20250516 132400 34364650 10380 10380 10380 10380 0
307 20250516 132300 34364650 10380 10380 10380 10380 0
308 20250516 132200 34364650 10380 10380 10380 10380 0
309 20250516 132100 34364650 10380 10380 10380 10380 8
310 20250516 132000 34281610 10380 10380 10380 10380 0
311 20250516 131900 34281610 10380 10380 10380 10380 0
312 20250516 131800 34281610 10380 10380 10380 10380 0
313 20250516 131700 34281610 10380 10380 10380 10380 0
314 20250516 131600 34281610 10380 10380 10380 10380 0
315 20250516 131500 34281610 10380 10380 10380 10380 0
316 20250516 131400 34281610 10380 10380 10380 10380 0
317 20250516 131300 34281610 10380 10380 10380 10380 0
318 20250516 131200 34281610 10380 10380 10380 10380 0
319 20250516 131100 34281610 10380 10380 10380 10380 0
320 20250516 131000 34281610 10380 10380 10380 10360 256
321 20250516 130900 31629080 10400 10400 10400 10400 0
322 20250516 130800 31629080 10400 10400 10400 10400 0
323 20250516 130700 31629080 10400 10400 10400 10400 0
324 20250516 130600 31629080 10400 10410 10410 10400 62
325 20250516 130500 30984010 10420 10420 10420 10420 0
326 20250516 130400 30984010 10420 10420 10420 10420 0
327 20250516 130300 30984010 10420 10420 10420 10420 1
328 20250516 130200 30973590 10430 10430 10430 10430 0
329 20250516 130100 30973590 10430 10430 10430 10430 0
330 20250516 130000 30973590 10430 10430 10430 10430 0
331 20250516 125900 30973590 10430 10430 10430 10430 0
332 20250516 125800 30973590 10430 10430 10430 10430 0
333 20250516 125700 30973590 10430 10430 10430 10430 0
334 20250516 125600 30973590 10430 10430 10430 10430 0
335 20250516 125500 30973590 10430 10430 10430 10430 0
336 20250516 125400 30973590 10430 10430 10430 10430 1
337 20250516 125300 30963160 10430 10430 10430 10430 30
338 20250516 125200 30650260 10430 10430 10430 10430 0
339 20250516 125100 30650260 10430 10430 10430 10430 50
340 20250516 125000 30128760 10430 10430 10430 10430 152
341 20250516 124900 28543400 10440 10430 10440 10430 5
342 20250516 124800 28491220 10440 10430 10450 10430 29
343 20250516 124700 28188670 10430 10430 10430 10430 0
344 20250516 124600 28188670 10430 10430 10430 10430 0
345 20250516 124500 28188670 10430 10430 10430 10430 1
346 20250516 124400 28178240 10420 10420 10420 10420 0
347 20250516 124300 28178240 10420 10420 10420 10420 0
348 20250516 124200 28178240 10420 10400 10420 10400 35
349 20250516 124100 27814210 10400 10400 10400 10400 267
350 20250516 124000 25037410 10400 10380 10400 10380 265
351 20250516 123900 22284070 10390 10390 10390 10390 0
352 20250516 123800 22284070 10390 10390 10390 10390 0
353 20250516 123700 22284070 10390 10390 10390 10390 0
354 20250516 123600 22284070 10390 10390 10390 10390 1
355 20250516 123500 22273680 10380 10380 10380 10380 0
356 20250516 123400 22273680 10380 10380 10380 10380 0
357 20250516 123300 22273680 10380 10380 10380 10380 0
358 20250516 123200 22273680 10380 10380 10380 10380 4
359 20250516 123100 22232160 10400 10400 10400 10400 0
360 20250516 123000 22232160 10400 10400 10400 10400 0
361 20250516 122900 22232160 10400 10400 10400 10400 0
362 20250516 122800 22232160 10400 10400 10400 10400 0
363 20250516 122700 22232160 10400 10400 10400 10400 1
364 20250516 122600 22221760 10400 10360 10400 10360 498
365 20250516 122500 17057800 10360 10360 10360 10360 0
366 20250516 122400 17057800 10360 10360 10360 10360 0
367 20250516 122300 17057800 10360 10350 10360 10350 53
368 20250516 122200 16509220 10360 10300 10360 10300 363
369 20250516 122100 12768760 10300 10300 10300 10300 0
370 20250516 122000 12768760 10300 10300 10300 10300 0
371 20250516 121900 12768760 10300 10300 10300 10300 0
372 20250516 121800 12768760 10300 10300 10300 10300 1
373 20250516 121700 12758460 10300 10300 10300 10300 0
374 20250516 121600 12758460 10300 10300 10300 10300 0
375 20250516 121500 12758460 10300 10300 10300 10300 0
376 20250516 121400 12758460 10300 10300 10300 10300 43
377 20250516 121300 12315560 10300 10300 10300 10300 0
378 20250516 121200 12315560 10300 10300 10300 10300 0
379 20250516 121100 12315560 10300 10300 10300 10300 0
380 20250516 121000 12315560 10300 10300 10300 10300 0
381 20250516 120900 12315560 10300 10300 10300 10300 2
382 20250516 120800 12294960 10290 10290 10290 10290 0
383 20250516 120700 12294960 10290 10290 10290 10290 0
384 20250516 120600 12294960 10290 10290 10290 10290 0
385 20250516 120500 12294960 10290 10290 10290 10290 0
386 20250516 120400 12294960 10290 10290 10290 10290 0
387 20250516 120300 12294960 10290 10290 10290 10290 0
388 20250516 120200 12294960 10290 10290 10290 10290 0
389 20250516 120100 12294960 10290 10290 10290 10290 0
390 20250516 120000 12294960 10290 10290 10290 10290 0
391 20250516 115900 12294960 10290 10290 10290 10290 0
392 20250516 115800 12294960 10290 10290 10290 10290 0
393 20250516 115700 12294960 10290 10290 10290 10290 0
394 20250516 115600 12294960 10290 10290 10290 10290 0
395 20250516 115500 12294960 10290 10290 10290 10290 0
396 20250516 115400 12294960 10290 10290 10290 10290 0
397 20250516 115300 12294960 10290 10290 10290 10290 0
398 20250516 115200 12294960 10290 10290 10290 10290 0
399 20250516 115100 12294960 10290 10290 10290 10290 0
400 20250516 115000 12294960 10290 10290 10290 10290 0
401 20250516 114900 12294960 10290 10290 10290 10290 0
402 20250516 114800 12294960 10290 10290 10290 10290 0
403 20250516 114700 12294960 10290 10290 10290 10290 1
404 20250516 114600 12284670 10290 10290 10290 10290 0
405 20250516 114500 12284670 10290 10290 10290 10290 0
406 20250516 114400 12284670 10290 10290 10290 10290 20
407 20250516 114300 12078870 10300 10300 10300 10300 0
408 20250516 114200 12078870 10300 10300 10300 10300 0
409 20250516 114100 12078870 10300 10300 10300 10300 0
410 20250516 114000 12078870 10300 10300 10300 10300 0
411 20250516 113900 12078870 10300 10300 10300 10300 0
412 20250516 113800 12078870 10300 10300 10300 10300 0
413 20250516 113700 12078870 10300 10300 10300 10300 0
414 20250516 113600 12078870 10300 10300 10300 10300 0
415 20250516 113500 12078870 10300 10300 10300 10300 0
416 20250516 113400 12078870 10300 10300 10300 10300 0
417 20250516 113300 12078870 10300 10300 10300 10300 0
418 20250516 113200 12078870 10300 10300 10300 10300 0
419 20250516 113100 12078870 10300 10300 10300 10300 0
420 20250516 113000 12078870 10300 10310 10310 10300 23
421 20250516 112900 11841810 10310 10310 10310 10310 105
422 20250516 112800 10759260 10300 10300 10300 10300 0
423 20250516 112700 10759260 10300 10300 10300 10300 0
424 20250516 112600 10759260 10300 10300 10300 10300 0
425 20250516 112500 10759260 10300 10300 10300 10300 0
426 20250516 112400 10759260 10300 10300 10300 10300 0
427 20250516 112300 10759260 10300 10300 10300 10300 0
428 20250516 112200 10759260 10300 10300 10300 10300 0
429 20250516 112100 10759260 10300 10300 10300 10300 0
430 20250516 112000 10759260 10300 10300 10300 10300 0
431 20250516 111900 10759260 10300 10300 10300 10300 0
432 20250516 111800 10759260 10300 10300 10300 10300 13
433 20250516 111700 10625360 10300 10300 10300 10300 0
434 20250516 111600 10625360 10300 10300 10300 10300 0
435 20250516 111500 10625360 10300 10300 10300 10300 0
436 20250516 111400 10625360 10300 10300 10300 10300 0
437 20250516 111300 10625360 10300 10300 10300 10300 0
438 20250516 111200 10625360 10300 10310 10310 10300 13
439 20250516 111100 10491380 10290 10290 10290 10290 0
440 20250516 111000 10491380 10290 10290 10290 10290 0
441 20250516 110900 10491380 10290 10290 10290 10290 0
442 20250516 110800 10491380 10290 10290 10290 10290 0
443 20250516 110700 10491380 10290 10290 10290 10290 0
444 20250516 110600 10491380 10290 10290 10290 10290 0
445 20250516 110500 10491380 10290 10290 10290 10290 0
446 20250516 110400 10491380 10290 10290 10290 10290 0
447 20250516 110300 10491380 10290 10290 10290 10290 0
448 20250516 110200 10491380 10290 10290 10290 10290 0
449 20250516 110100 10491380 10290 10290 10290 10290 0
450 20250516 110000 10491380 10290 10290 10290 10290 0
451 20250516 105900 10491380 10290 10290 10290 10290 1
452 20250516 105800 10481090 10320 10320 10320 10320 0
453 20250516 105700 10481090 10320 10320 10320 10320 0
454 20250516 105600 10481090 10320 10320 10320 10320 0
455 20250516 105500 10481090 10320 10320 10320 10320 0
456 20250516 105400 10481090 10320 10320 10320 10320 0
457 20250516 105300 10481090 10320 10320 10320 10320 0
458 20250516 105200 10481090 10320 10320 10320 10320 0
459 20250516 105100 10481090 10320 10320 10320 10320 0
460 20250516 105000 10481090 10320 10320 10320 10320 0
461 20250516 104900 10481090 10320 10320 10320 10320 1
462 20250516 104800 10470770 10290 10290 10290 10290 0
463 20250516 104700 10470770 10290 10290 10290 10290 0
464 20250516 104600 10470770 10290 10290 10290 10290 0
465 20250516 104500 10470770 10290 10290 10290 10290 0
466 20250516 104400 10470770 10290 10290 10290 10290 0
467 20250516 104300 10470770 10290 10290 10290 10290 0
468 20250516 104200 10470770 10290 10290 10290 10290 0
469 20250516 104100 10470770 10290 10290 10290 10290 0
470 20250516 104000 10470770 10290 10290 10290 10290 0
471 20250516 103900 10470770 10290 10290 10290 10290 0
472 20250516 103800 10470770 10290 10290 10290 10290 0
473 20250516 103700 10470770 10290 10290 10290 10290 0
474 20250516 103600 10470770 10290 10290 10290 10290 21
475 20250516 103500 10254680 10330 10330 10330 10330 2
476 20250516 103400 10234020 10330 10330 10330 10330 0
477 20250516 103300 10234020 10330 10330 10330 10330 0
478 20250516 103200 10234020 10330 10330 10330 10330 0
479 20250516 103100 10234020 10330 10330 10330 10330 0
480 20250516 103000 10234020 10330 10330 10330 10330 0
481 20250516 102900 10234020 10330 10330 10330 10330 0
482 20250516 102800 10234020 10330 10330 10330 10330 0
483 20250516 102700 10234020 10330 10330 10330 10330 0
484 20250516 102600 10234020 10330 10330 10330 10330 0
485 20250516 102500 10234020 10330 10330 10330 10330 0
486 20250516 102400 10234020 10330 10330 10330 10330 0
487 20250516 102300 10234020 10330 10310 10330 10260 254
488 20250516 102200 7620450 10310 10310 10310 10310 0
489 20250516 102100 7620450 10310 10310 10310 10310 0
490 20250516 102000 7620450 10310 10310 10310 10310 0
491 20250516 101900 7620450 10310 10310 10310 10310 1
492 20250516 101800 7610140 10320 10320 10320 10320 0
493 20250516 101700 7610140 10320 10320 10320 10320 0
494 20250516 101600 7610140 10320 10320 10320 10320 0
495 20250516 101500 7610140 10320 10320 10320 10320 2
496 20250516 101400 7589500 10340 10350 10350 10340 15
497 20250516 101300 7434300 10350 10350 10350 10350 0
498 20250516 101200 7434300 10350 10330 10350 10330 32
499 20250516 101100 7103720 10350 10350 10350 10350 0
500 20250516 101000 7103720 10350 10350 10350 10350 0
501 20250516 100900 7103720 10350 10350 10350 10350 0
502 20250516 100800 7103720 10350 10350 10350 10350 0
503 20250516 100700 7103720 10350 10350 10350 10350 0
504 20250516 100600 7103720 10350 10350 10350 10350 0
505 20250516 100500 7103720 10350 10350 10350 10350 0
506 20250516 100400 7103720 10350 10350 10350 10350 1
507 20250516 100300 7093370 10360 10360 10360 10360 0
508 20250516 100200 7093370 10360 10360 10360 10360 0
509 20250516 100100 7093370 10360 10360 10360 10360 0
510 20250516 100000 7093370 10360 10360 10360 10360 1
511 20250516 095900 7083010 10360 10360 10360 10360 0
512 20250516 095800 7083010 10360 10360 10360 10360 0
513 20250516 095700 7083010 10360 10330 10360 10330 53
514 20250516 095600 6535430 10370 10370 10370 10370 0
515 20250516 095500 6535430 10370 10370 10370 10370 0
516 20250516 095400 6535430 10370 10370 10370 10370 0
517 20250516 095300 6535430 10370 10370 10370 10370 0
518 20250516 095200 6535430 10370 10370 10370 10370 0
519 20250516 095100 6535430 10370 10370 10370 10370 0
520 20250516 095000 6535430 10370 10370 10370 10370 0
521 20250516 094900 6535430 10370 10370 10370 10370 0
522 20250516 094800 6535430 10370 10370 10370 10370 0
523 20250516 094700 6535430 10370 10370 10370 10370 0
524 20250516 094600 6535430 10370 10370 10370 10370 0
525 20250516 094500 6535430 10370 10370 10370 10370 0
526 20250516 094400 6535430 10370 10370 10370 10370 2
527 20250516 094300 6514690 10360 10360 10360 10360 0
528 20250516 094200 6514690 10360 10360 10360 10360 0
529 20250516 094100 6514690 10360 10360 10360 10360 0
530 20250516 094000 6514690 10360 10360 10360 10360 101
531 20250516 093900 5468330 10360 10360 10360 10360 100
532 20250516 093800 4432330 10360 10360 10360 10360 0
533 20250516 093700 4432330 10360 10360 10360 10360 0
534 20250516 093600 4432330 10360 10360 10360 10360 0
535 20250516 093500 4432330 10360 10360 10360 10360 0
536 20250516 093400 4432330 10360 10360 10360 10360 0
537 20250516 093300 4432330 10360 10360 10360 10360 0
538 20250516 093200 4432330 10360 10360 10360 10360 0
539 20250516 093100 4432330 10360 10360 10360 10360 0
540 20250516 093000 4432330 10360 10360 10360 10360 0
541 20250516 092900 4432330 10360 10360 10360 10360 0
542 20250516 092800 4432330 10360 10360 10360 10360 0
543 20250516 092700 4432330 10360 10360 10360 10360 0
544 20250516 092600 4432330 10360 10360 10360 10360 0
545 20250516 092500 4432330 10360 10360 10360 10360 0
546 20250516 092400 4432330 10360 10360 10360 10360 0
547 20250516 092300 4432330 10360 10360 10360 10360 0
548 20250516 092200 4432330 10360 10360 10360 10360 0
549 20250516 092100 4432330 10360 10360 10360 10360 0
550 20250516 092000 4432330 10360 10350 10360 10350 18
551 20250516 091900 4246020 10360 10360 10360 10360 0
552 20250516 091800 4246020 10360 10360 10360 10360 0
553 20250516 091700 4246020 10360 10360 10360 10360 1
554 20250516 091600 4235660 10360 10360 10360 10360 0
555 20250516 091500 4235660 10360 10340 10360 10340 11
556 20250516 091400 4121900 10300 10300 10300 10300 0
557 20250516 091300 4121900 10300 10300 10300 10300 0
558 20250516 091200 4121900 10300 10300 10300 10300 0
559 20250516 091100 4121900 10300 10300 10300 10300 0
560 20250516 091000 4121900 10300 10300 10300 10300 0
561 20250516 090900 4121900 10300 10310 10310 10300 176
562 20250516 090800 2308030 10310 10310 10310 10310 0
563 20250516 090700 2308030 10310 10310 10310 10310 3
564 20250516 090600 2277100 10350 10350 10350 10350 1
565 20250516 090500 2266750 10350 10350 10350 10350 8
566 20250516 090400 2183950 10350 10350 10350 10350 0
567 20250516 090300 2183950 10350 10350 10350 10350 1
568 20250516 090200 2173600 10360 10360 10360 10360 0
569 20250516 090100 2173600 10360 10360 10360 10360 1
570 20250516 090000 2163240 10350 10400 10400 10350 209