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

576
010040/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183400,99298980,2390,2390,2390,2390,937
20250516,183300,99298980,2390,2390,2390,2390,0
20250516,183200,99298980,2390,2390,2390,2390,0
20250516,183100,99298980,2390,2390,2390,2390,0
20250516,183000,99298980,2390,2390,2390,2390,0
20250516,182900,99298980,2390,2390,2390,2390,0
20250516,182800,99298980,2390,2390,2390,2390,0
20250516,182700,99298980,2390,2390,2390,2390,0
20250516,182600,99298980,2390,2390,2390,2390,0
20250516,182500,99298980,2390,2390,2390,2390,0
20250516,182400,99298980,2390,2390,2390,2390,0
20250516,182300,99298980,2390,2390,2390,2390,0
20250516,182200,99298980,2390,2390,2390,2390,0
20250516,182100,99298980,2390,2390,2390,2390,0
20250516,182000,99298980,2390,2390,2390,2390,0
20250516,181900,99298980,2390,2390,2390,2390,0
20250516,181800,99298980,2390,2390,2390,2390,0
20250516,181700,99298980,2390,2390,2390,2390,0
20250516,181600,99298980,2390,2390,2390,2390,0
20250516,181500,99298980,2390,2390,2390,2390,0
20250516,181400,99298980,2390,2390,2390,2390,0
20250516,181300,99298980,2390,2390,2390,2390,0
20250516,181200,99298980,2390,2390,2390,2390,0
20250516,181100,99298980,2390,2390,2390,2390,0
20250516,181000,99298980,2390,2390,2390,2390,0
20250516,180900,99298980,2390,2390,2390,2390,0
20250516,180800,99298980,2390,2390,2390,2390,0
20250516,180700,99298980,2390,2390,2390,2390,0
20250516,180600,99298980,2390,2390,2390,2390,0
20250516,180500,99298980,2390,2390,2390,2390,0
20250516,180400,99298980,2390,2390,2390,2390,937
20250516,180300,99298980,2390,2390,2390,2390,0
20250516,180200,99298980,2390,2390,2390,2390,0
20250516,180100,99298980,2390,2390,2390,2390,0
20250516,180000,99298980,2390,2390,2390,2390,0
20250516,175900,99298980,2390,2390,2390,2390,0
20250516,175800,99298980,2390,2390,2390,2390,0
20250516,175700,99298980,2390,2390,2390,2390,0
20250516,175600,99298980,2390,2390,2390,2390,0
20250516,175500,99298980,2390,2390,2390,2390,0
20250516,175400,99298980,2390,2390,2390,2390,0
20250516,175300,99298980,2390,2390,2390,2390,0
20250516,175200,99298980,2390,2390,2390,2390,0
20250516,175100,99298980,2390,2390,2390,2390,0
20250516,175000,99298980,2390,2390,2390,2390,0
20250516,174900,99298980,2390,2390,2390,2390,0
20250516,174800,99298980,2390,2390,2390,2390,0
20250516,174700,99298980,2390,2390,2390,2390,0
20250516,174600,99298980,2390,2390,2390,2390,0
20250516,174500,99298980,2390,2390,2390,2390,0
20250516,174400,99298980,2390,2390,2390,2390,0
20250516,174300,99298980,2390,2390,2390,2390,0
20250516,174200,99298980,2390,2390,2390,2390,0
20250516,174100,99298980,2390,2390,2390,2390,0
20250516,174000,99298980,2390,2390,2390,2390,0
20250516,173900,99298980,2390,2390,2390,2390,0
20250516,173800,99298980,2390,2390,2390,2390,0
20250516,173700,99298980,2390,2390,2390,2390,0
20250516,173600,99298980,2390,2390,2390,2390,0
20250516,173500,99298980,2390,2390,2390,2390,0
20250516,173400,99298980,2390,2390,2390,2390,937
20250516,173300,99298980,2390,2390,2390,2390,0
20250516,173200,99298980,2390,2390,2390,2390,0
20250516,173100,99298980,2390,2390,2390,2390,0
20250516,173000,99298980,2390,2390,2390,2390,0
20250516,172900,99298980,2390,2390,2390,2390,0
20250516,172800,99298980,2390,2390,2390,2390,0
20250516,172700,99298980,2390,2390,2390,2390,0
20250516,172600,99298980,2390,2390,2390,2390,0
20250516,172500,99298980,2390,2390,2390,2390,0
20250516,172400,99298980,2390,2390,2390,2390,0
20250516,172300,99298980,2390,2390,2390,2390,0
20250516,172200,99298980,2390,2390,2390,2390,0
20250516,172100,99298980,2390,2390,2390,2390,0
20250516,172000,99298980,2390,2390,2390,2390,0
20250516,171900,99298980,2390,2390,2390,2390,0
20250516,171800,99298980,2390,2390,2390,2390,0
20250516,171700,99298980,2390,2390,2390,2390,0
20250516,171600,99298980,2390,2390,2390,2390,0
20250516,171500,99298980,2390,2390,2390,2390,0
20250516,171400,99298980,2390,2390,2390,2390,0
20250516,171300,99298980,2390,2390,2390,2390,0
20250516,171200,99298980,2390,2390,2390,2390,0
20250516,171100,99298980,2390,2390,2390,2390,0
20250516,171000,99298980,2390,2390,2390,2390,0
20250516,170900,99298980,2390,2390,2390,2390,0
20250516,170800,99298980,2390,2390,2390,2390,0
20250516,170700,99298980,2390,2390,2390,2390,0
20250516,170600,99298980,2390,2390,2390,2390,0
20250516,170500,99298980,2390,2390,2390,2390,0
20250516,170400,99298980,2390,2390,2390,2390,937
20250516,170300,99298980,2390,2390,2390,2390,0
20250516,170200,99298980,2390,2390,2390,2390,0
20250516,170100,99298980,2390,2390,2390,2390,0
20250516,170000,99298980,2390,2390,2390,2390,0
20250516,165900,99298980,2390,2390,2390,2390,0
20250516,165800,99298980,2390,2390,2390,2390,0
20250516,165700,99298980,2390,2390,2390,2390,0
20250516,165600,99298980,2390,2390,2390,2390,0
20250516,165500,99298980,2390,2390,2390,2390,0
20250516,165400,99298980,2390,2390,2390,2390,0
20250516,165300,99298980,2390,2390,2390,2390,0
20250516,165200,99298980,2390,2390,2390,2390,0
20250516,165100,99298980,2390,2390,2390,2390,0
20250516,165000,99298980,2390,2390,2390,2390,0
20250516,164900,99298980,2390,2390,2390,2390,0
20250516,164800,99298980,2390,2390,2390,2390,0
20250516,164700,99298980,2390,2390,2390,2390,0
20250516,164600,99298980,2390,2390,2390,2390,0
20250516,164500,99298980,2390,2390,2390,2390,0
20250516,164400,99298980,2390,2390,2390,2390,0
20250516,164300,99298980,2390,2390,2390,2390,0
20250516,164200,99298980,2390,2390,2390,2390,0
20250516,164100,99298980,2390,2390,2390,2390,0
20250516,164000,99298980,2390,2390,2390,2390,0
20250516,163900,99298980,2390,2390,2390,2390,0
20250516,163800,99298980,2390,2390,2390,2390,0
20250516,163700,99298980,2390,2390,2390,2390,0
20250516,163600,99298980,2390,2390,2390,2390,0
20250516,163500,99298980,2390,2390,2390,2390,0
20250516,163400,99298980,2390,2390,2390,2390,937
20250516,163300,99298980,2390,2390,2390,2390,0
20250516,163200,99298980,2390,2390,2390,2390,0
20250516,163100,99298980,2390,2390,2390,2390,0
20250516,163000,99298980,2390,2390,2390,2390,0
20250516,162900,99298980,2390,2390,2390,2390,0
20250516,162800,99298980,2390,2390,2390,2390,0
20250516,162700,99298980,2390,2390,2390,2390,0
20250516,162600,99298980,2390,2390,2390,2390,0
20250516,162500,99298980,2390,2390,2390,2390,0
20250516,162400,99298980,2390,2390,2390,2390,0
20250516,162300,99298980,2390,2390,2390,2390,0
20250516,162200,99298980,2390,2390,2390,2390,0
20250516,162100,99298980,2390,2390,2390,2390,0
20250516,162000,99298980,2390,2390,2390,2390,0
20250516,161900,99298980,2390,2390,2390,2390,0
20250516,161800,99298980,2390,2390,2390,2390,0
20250516,161700,99298980,2390,2390,2390,2390,0
20250516,161600,99298980,2390,2390,2390,2390,0
20250516,161500,99298980,2390,2390,2390,2390,0
20250516,161400,99298980,2390,2390,2390,2390,0
20250516,161300,99298980,2390,2390,2390,2390,0
20250516,161200,99298980,2390,2390,2390,2390,0
20250516,161100,99298980,2390,2390,2390,2390,0
20250516,161000,99298980,2390,2390,2390,2390,0
20250516,160900,99298980,2390,2390,2390,2390,0
20250516,160800,99298980,2390,2390,2390,2390,0
20250516,160700,99298980,2390,2390,2390,2390,0
20250516,160600,99298980,2390,2390,2390,2390,0
20250516,160500,99298980,2390,2390,2390,2390,0
20250516,160400,99298980,2390,2390,2390,2390,937
20250516,160300,99298980,2390,2390,2390,2390,0
20250516,160200,99298980,2390,2390,2390,2390,0
20250516,160100,99298980,2390,2390,2390,2390,0
20250516,160000,99298980,2390,2390,2390,2390,0
20250516,155900,99298980,2390,2390,2390,2390,0
20250516,155800,99298980,2390,2390,2390,2390,0
20250516,155700,99298980,2390,2390,2390,2390,0
20250516,155600,99298980,2390,2390,2390,2390,0
20250516,155500,99298980,2390,2390,2390,2390,0
20250516,155400,99298980,2390,2390,2390,2390,0
20250516,155300,99298980,2390,2390,2390,2390,0
20250516,155200,99298980,2390,2390,2390,2390,0
20250516,155100,99298980,2390,2390,2390,2390,0
20250516,155000,99298980,2390,2390,2390,2390,0
20250516,154900,99298980,2390,2390,2390,2390,0
20250516,154800,99298980,2390,2390,2390,2390,0
20250516,154700,99298980,2390,2390,2390,2390,0
20250516,154600,99298980,2390,2390,2390,2390,0
20250516,154500,99298980,2390,2390,2390,2390,0
20250516,154400,99298980,2390,2390,2390,2390,0
20250516,154300,99298980,2390,2390,2390,2390,0
20250516,154200,99298980,2390,2390,2390,2390,0
20250516,154100,99298980,2390,2390,2390,2390,0
20250516,154000,99298980,2390,2390,2390,2390,0
20250516,153900,99298980,2390,2390,2390,2390,0
20250516,153800,99298980,2390,2390,2390,2390,0
20250516,153700,99298980,2390,2390,2390,2390,0
20250516,153600,99298980,2390,2390,2390,2390,0
20250516,153500,99298980,2390,2390,2390,2390,0
20250516,153400,99298980,2390,2390,2390,2390,937
20250516,153300,99298980,2390,2390,2390,2390,0
20250516,153200,99298980,2390,2390,2390,2390,0
20250516,153100,99298980,2390,2390,2390,2390,0
20250516,153000,99298980,2390,2390,2390,2390,937
20250516,152900,97059550,2390,2390,2390,2390,0
20250516,152800,97059550,2390,2390,2390,2390,0
20250516,152700,97059550,2390,2390,2390,2390,0
20250516,152600,97059550,2390,2390,2390,2390,0
20250516,152500,97059550,2390,2390,2390,2390,0
20250516,152400,97059550,2390,2390,2390,2390,0
20250516,152300,97059550,2390,2390,2390,2390,0
20250516,152200,97059550,2390,2390,2390,2390,0
20250516,152100,97059550,2390,2390,2390,2390,0
20250516,152000,97059550,2390,2390,2390,2390,0
20250516,151900,97059550,2390,2390,2390,2390,0
20250516,151800,97059550,2390,2390,2390,2390,0
20250516,151700,97059550,2390,2385,2390,2385,5
20250516,151600,97047605,2385,2380,2385,2380,167
20250516,151500,96649360,2385,2385,2385,2385,9
20250516,151400,96627895,2385,2385,2385,2385,0
20250516,151300,96627895,2385,2385,2385,2385,1
20250516,151200,96625510,2390,2390,2390,2390,0
20250516,151100,96625510,2390,2380,2390,2380,650
20250516,151000,95078100,2375,2375,2375,2375,0
20250516,150900,95078100,2375,2375,2375,2375,0
20250516,150800,95078100,2375,2375,2375,2375,0
20250516,150700,95078100,2375,2375,2375,2375,0
20250516,150600,95078100,2375,2375,2375,2375,0
20250516,150500,95078100,2375,2375,2375,2375,29
20250516,150400,95009225,2380,2380,2380,2380,1
20250516,150300,95006845,2380,2380,2380,2380,0
20250516,150200,95006845,2380,2380,2380,2380,0
20250516,150100,95006845,2380,2380,2380,2380,0
20250516,150000,95006845,2380,2380,2380,2380,0
20250516,145900,95006845,2380,2380,2380,2380,0
20250516,145800,95006845,2380,2380,2380,2380,0
20250516,145700,95006845,2380,2380,2380,2380,0
20250516,145600,95006845,2380,2380,2380,2380,0
20250516,145500,95006845,2380,2380,2380,2380,0
20250516,145400,95006845,2380,2380,2380,2380,0
20250516,145300,95006845,2380,2380,2380,2380,18
20250516,145200,94964005,2380,2380,2380,2380,0
20250516,145100,94964005,2380,2380,2380,2380,0
20250516,145000,94964005,2380,2380,2380,2380,0
20250516,144900,94964005,2380,2380,2380,2380,0
20250516,144800,94964005,2380,2380,2380,2380,0
20250516,144700,94964005,2380,2380,2380,2380,0
20250516,144600,94964005,2380,2380,2380,2380,0
20250516,144500,94964005,2380,2380,2380,2380,0
20250516,144400,94964005,2380,2380,2380,2380,0
20250516,144300,94964005,2380,2380,2380,2380,0
20250516,144200,94964005,2380,2380,2380,2380,0
20250516,144100,94964005,2380,2380,2380,2380,0
20250516,144000,94964005,2380,2380,2380,2380,0
20250516,143900,94964005,2380,2380,2380,2380,0
20250516,143800,94964005,2380,2380,2380,2380,0
20250516,143700,94964005,2380,2380,2380,2380,10
20250516,143600,94940205,2390,2390,2390,2390,0
20250516,143500,94940205,2390,2390,2390,2390,0
20250516,143400,94940205,2390,2375,2390,2375,149
20250516,143300,94585420,2375,2375,2375,2375,0
20250516,143200,94585420,2375,2370,2375,2345,448
20250516,143100,93533225,2375,2375,2375,2375,0
20250516,143000,93533225,2375,2375,2375,2375,18
20250516,142900,93490475,2380,2380,2380,2380,1
20250516,142800,93488095,2390,2390,2390,2390,0
20250516,142700,93488095,2390,2390,2390,2390,0
20250516,142600,93488095,2390,2390,2390,2390,0
20250516,142500,93488095,2390,2390,2390,2390,0
20250516,142400,93488095,2390,2390,2390,2390,0
20250516,142300,93488095,2390,2390,2390,2390,0
20250516,142200,93488095,2390,2390,2390,2390,4
20250516,142100,93478535,2390,2390,2390,2390,0
20250516,142000,93478535,2390,2390,2390,2390,0
20250516,141900,93478535,2390,2390,2390,2390,0
20250516,141800,93478535,2390,2390,2390,2390,0
20250516,141700,93478535,2390,2390,2390,2390,0
20250516,141600,93478535,2390,2390,2390,2390,0
20250516,141500,93478535,2390,2390,2390,2390,0
20250516,141400,93478535,2390,2390,2390,2390,0
20250516,141300,93478535,2390,2390,2390,2390,0
20250516,141200,93478535,2390,2390,2390,2390,0
20250516,141100,93478535,2390,2390,2390,2390,0
20250516,141000,93478535,2390,2380,2390,2380,10
20250516,140900,93454655,2380,2380,2380,2380,10
20250516,140800,93430855,2380,2380,2380,2380,0
20250516,140700,93430855,2380,2380,2380,2380,0
20250516,140600,93430855,2380,2380,2380,2380,11
20250516,140500,93404675,2390,2390,2390,2390,0
20250516,140400,93404675,2390,2390,2390,2390,0
20250516,140300,93404675,2390,2390,2390,2390,0
20250516,140200,93404675,2390,2390,2390,2390,0
20250516,140100,93404675,2390,2390,2390,2390,100
20250516,140000,93165675,2380,2380,2380,2380,0
20250516,135900,93165675,2380,2380,2380,2380,0
20250516,135800,93165675,2380,2380,2380,2380,0
20250516,135700,93165675,2380,2380,2380,2380,0
20250516,135600,93165675,2380,2380,2380,2380,0
20250516,135500,93165675,2380,2380,2380,2380,0
20250516,135400,93165675,2380,2380,2380,2380,0
20250516,135300,93165675,2380,2380,2380,2380,2
20250516,135200,93160915,2390,2390,2390,2390,0
20250516,135100,93160915,2390,2390,2390,2390,0
20250516,135000,93160915,2390,2380,2390,2380,20
20250516,134900,93113265,2375,2375,2375,2375,0
20250516,134800,93113265,2375,2375,2375,2375,0
20250516,134700,93113265,2375,2375,2375,2375,0
20250516,134600,93113265,2375,2375,2375,2375,0
20250516,134500,93113265,2375,2375,2375,2375,0
20250516,134400,93113265,2375,2375,2375,2375,0
20250516,134300,93113265,2375,2375,2375,2375,0
20250516,134200,93113265,2375,2375,2375,2375,0
20250516,134100,93113265,2375,2375,2375,2375,0
20250516,134000,93113265,2375,2375,2375,2375,0
20250516,133900,93113265,2375,2375,2375,2375,0
20250516,133800,93113265,2375,2375,2375,2375,0
20250516,133700,93113265,2375,2375,2375,2375,0
20250516,133600,93113265,2375,2375,2375,2375,3
20250516,133500,93106140,2375,2375,2375,2375,0
20250516,133400,93106140,2375,2385,2385,2375,20
20250516,133300,93058540,2385,2385,2385,2385,76
20250516,133200,92877280,2375,2375,2375,2375,0
20250516,133100,92877280,2375,2375,2375,2375,0
20250516,133000,92877280,2375,2375,2375,2375,0
20250516,132900,92877280,2375,2375,2375,2375,0
20250516,132800,92877280,2375,2375,2375,2375,0
20250516,132700,92877280,2375,2375,2375,2375,0
20250516,132600,92877280,2375,2375,2375,2375,0
20250516,132500,92877280,2375,2375,2375,2375,0
20250516,132400,92877280,2375,2375,2375,2375,66
20250516,132300,92720530,2370,2370,2370,2370,0
20250516,132200,92720530,2370,2370,2370,2370,0
20250516,132100,92720530,2370,2370,2370,2370,0
20250516,132000,92720530,2370,2370,2370,2370,0
20250516,131900,92720530,2370,2370,2370,2370,0
20250516,131800,92720530,2370,2370,2370,2370,0
20250516,131700,92720530,2370,2370,2370,2370,0
20250516,131600,92720530,2370,2370,2370,2370,0
20250516,131500,92720530,2370,2370,2370,2370,373
20250516,131400,91836520,2395,2395,2395,2395,0
20250516,131300,91836520,2395,2395,2395,2395,0
20250516,131200,91836520,2395,2395,2395,2395,0
20250516,131100,91836520,2395,2395,2395,2395,0
20250516,131000,91836520,2395,2395,2395,2395,0
20250516,130900,91836520,2395,2395,2395,2395,0
20250516,130800,91836520,2395,2395,2395,2395,0
20250516,130700,91836520,2395,2395,2395,2395,0
20250516,130600,91836520,2395,2395,2395,2395,0
20250516,130500,91836520,2395,2395,2395,2395,0
20250516,130400,91836520,2395,2395,2395,2395,0
20250516,130300,91836520,2395,2395,2395,2395,0
20250516,130200,91836520,2395,2395,2395,2395,0
20250516,130100,91836520,2395,2395,2395,2395,0
20250516,130000,91836520,2395,2395,2395,2395,0
20250516,125900,91836520,2395,2395,2395,2395,0
20250516,125800,91836520,2395,2395,2395,2395,2
20250516,125700,91831730,2395,2395,2395,2395,0
20250516,125600,91831730,2395,2395,2395,2395,1
20250516,125500,91829335,2370,2370,2370,2370,5
20250516,125400,91817485,2395,2395,2395,2395,0
20250516,125300,91817485,2395,2395,2395,2395,0
20250516,125200,91817485,2395,2395,2395,2395,0
20250516,125100,91817485,2395,2395,2395,2395,0
20250516,125000,91817485,2395,2395,2395,2395,0
20250516,124900,91817485,2395,2395,2395,2395,0
20250516,124800,91817485,2395,2395,2395,2395,0
20250516,124700,91817485,2395,2395,2395,2395,0
20250516,124600,91817485,2395,2395,2395,2395,0
20250516,124500,91817485,2395,2395,2395,2395,0
20250516,124400,91817485,2395,2395,2395,2395,0
20250516,124300,91817485,2395,2395,2395,2395,151
20250516,124200,91455840,2400,2400,2400,2400,0
20250516,124100,91455840,2400,2400,2400,2400,0
20250516,124000,91455840,2400,2390,2400,2390,53
20250516,123900,91329055,2370,2370,2370,2370,5
20250516,123800,91317205,2400,2400,2400,2400,0
20250516,123700,91317205,2400,2400,2400,2400,0
20250516,123600,91317205,2400,2400,2400,2400,0
20250516,123500,91317205,2400,2400,2400,2400,0
20250516,123400,91317205,2400,2400,2400,2400,0
20250516,123300,91317205,2400,2400,2400,2400,0
20250516,123200,91317205,2400,2395,2400,2395,10
20250516,123100,91293235,2400,2395,2400,2395,37
20250516,123000,91204590,2375,2375,2375,2375,6
20250516,122900,91190340,2400,2400,2400,2400,0
20250516,122800,91190340,2400,2400,2400,2400,0
20250516,122700,91190340,2400,2400,2400,2400,0
20250516,122600,91190340,2400,2400,2400,2400,0
20250516,122500,91190340,2400,2400,2400,2400,0
20250516,122400,91190340,2400,2400,2400,2400,0
20250516,122300,91190340,2400,2342,2400,2330,8000
20250516,122200,72414825,2340,2340,2340,2340,0
20250516,122100,72414825,2340,2340,2340,2340,0
20250516,122000,72414825,2340,2340,2340,2340,0
20250516,121900,72414825,2340,2340,2340,2340,0
20250516,121800,72414825,2340,2340,2340,2340,0
20250516,121700,72414825,2340,2340,2340,2340,0
20250516,121600,72414825,2340,2340,2340,2340,0
20250516,121500,72414825,2340,2340,2340,2340,0
20250516,121400,72414825,2340,2340,2340,2340,0
20250516,121300,72414825,2340,2340,2340,2340,0
20250516,121200,72414825,2340,2340,2340,2340,0
20250516,121100,72414825,2340,2340,2340,2340,0
20250516,121000,72414825,2340,2340,2340,2340,0
20250516,120900,72414825,2340,2340,2340,2340,0
20250516,120800,72414825,2340,2340,2340,2340,0
20250516,120700,72414825,2340,2340,2340,2340,0
20250516,120600,72414825,2340,2340,2340,2340,400
20250516,120500,71478825,2345,2345,2345,2345,0
20250516,120400,71478825,2345,2345,2345,2345,0
20250516,120300,71478825,2345,2345,2345,2345,0
20250516,120200,71478825,2345,2345,2345,2345,0
20250516,120100,71478825,2345,2345,2345,2345,0
20250516,120000,71478825,2345,2345,2345,2345,0
20250516,115900,71478825,2345,2345,2345,2345,0
20250516,115800,71478825,2345,2345,2345,2345,0
20250516,115700,71478825,2345,2345,2345,2345,0
20250516,115600,71478825,2345,2345,2345,2345,0
20250516,115500,71478825,2345,2345,2345,2345,0
20250516,115400,71478825,2345,2345,2345,2345,0
20250516,115300,71478825,2345,2345,2345,2345,0
20250516,115200,71478825,2345,2345,2345,2345,0
20250516,115100,71478825,2345,2345,2345,2345,0
20250516,115000,71478825,2345,2345,2345,2345,1
20250516,114900,71476480,2345,2345,2345,2345,0
20250516,114800,71476480,2345,2345,2345,2345,0
20250516,114700,71476480,2345,2345,2345,2345,0
20250516,114600,71476480,2345,2345,2345,2345,0
20250516,114500,71476480,2345,2345,2345,2345,0
20250516,114400,71476480,2345,2345,2345,2345,0
20250516,114300,71476480,2345,2345,2345,2345,0
20250516,114200,71476480,2345,2345,2345,2345,0
20250516,114100,71476480,2345,2345,2345,2345,0
20250516,114000,71476480,2345,2345,2345,2345,0
20250516,113900,71476480,2345,2345,2345,2345,0
20250516,113800,71476480,2345,2345,2345,2345,0
20250516,113700,71476480,2345,2345,2345,2345,0
20250516,113600,71476480,2345,2340,2345,2340,10
20250516,113500,71453055,2335,2335,2335,2335,0
20250516,113400,71453055,2335,2335,2335,2335,397
20250516,113300,70526060,2330,2330,2330,2330,70
20250516,113200,70362960,2330,2330,2330,2330,0
20250516,113100,70362960,2330,2330,2330,2330,0
20250516,113000,70362960,2330,2330,2330,2330,0
20250516,112900,70362960,2330,2330,2330,2330,1
20250516,112800,70360630,2335,2335,2335,2335,0
20250516,112700,70360630,2335,2335,2335,2335,0
20250516,112600,70360630,2335,2335,2335,2335,1
20250516,112500,70358295,2335,2335,2335,2335,0
20250516,112400,70358295,2335,2335,2335,2335,57
20250516,112300,70225200,2335,2335,2335,2335,0
20250516,112200,70225200,2335,2340,2340,2335,768
20250516,112100,68431745,2345,2345,2345,2345,0
20250516,112000,68431745,2345,2345,2345,2345,0
20250516,111900,68431745,2345,2345,2345,2345,0
20250516,111800,68431745,2345,2345,2345,2345,0
20250516,111700,68431745,2345,2345,2345,2345,0
20250516,111600,68431745,2345,2345,2345,2345,0
20250516,111500,68431745,2345,2345,2345,2345,0
20250516,111400,68431745,2345,2345,2345,2345,0
20250516,111300,68431745,2345,2345,2345,2345,0
20250516,111200,68431745,2345,2345,2345,2345,0
20250516,111100,68431745,2345,2345,2345,2345,0
20250516,111000,68431745,2345,2345,2345,2345,0
20250516,110900,68431745,2345,2345,2345,2345,0
20250516,110800,68431745,2345,2345,2345,2345,1
20250516,110700,68429400,2345,2345,2345,2345,0
20250516,110600,68429400,2345,2345,2345,2345,0
20250516,110500,68429400,2345,2345,2345,2345,0
20250516,110400,68429400,2345,2345,2345,2345,0
20250516,110300,68429400,2345,2345,2345,2345,0
20250516,110200,68429400,2345,2345,2345,2345,7
20250516,110100,68412985,2350,2350,2350,2350,0
20250516,110000,68412985,2350,2350,2350,2350,0
20250516,105900,68412985,2350,2350,2350,2350,0
20250516,105800,68412985,2350,2350,2350,2350,0
20250516,105700,68412985,2350,2350,2350,2350,0
20250516,105600,68412985,2350,2350,2350,2350,1
20250516,105500,68410635,2350,2350,2350,2350,0
20250516,105400,68410635,2350,2350,2350,2350,0
20250516,105300,68410635,2350,2345,2350,2345,1275
20250516,105200,65416265,2335,2335,2335,2335,0
20250516,105100,65416265,2335,2335,2335,2335,0
20250516,105000,65416265,2335,2335,2335,2335,0
20250516,104900,65416265,2335,2335,2335,2335,1
20250516,104800,65413930,2350,2350,2350,2350,0
20250516,104700,65413930,2350,2350,2350,2350,0
20250516,104600,65413930,2350,2350,2350,2350,0
20250516,104500,65413930,2350,2350,2350,2350,0
20250516,104400,65413930,2350,2350,2350,2350,550
20250516,104300,64121430,2350,2345,2350,2345,33
20250516,104200,64044035,2345,2345,2345,2345,0
20250516,104100,64044035,2345,2350,2350,2325,12353
20250516,104000,35214975,2350,2350,2350,2350,0
20250516,103900,35214975,2350,2350,2350,2350,5
20250516,103800,35203225,2350,2350,2350,2350,0
20250516,103700,35203225,2350,2350,2350,2350,0
20250516,103600,35203225,2350,2350,2350,2350,0
20250516,103500,35203225,2350,2350,2350,2350,0
20250516,103400,35203225,2350,2350,2350,2350,0
20250516,103300,35203225,2350,2350,2350,2350,0
20250516,103200,35203225,2350,2350,2350,2350,0
20250516,103100,35203225,2350,2350,2350,2350,20
20250516,103000,35156225,2350,2350,2350,2350,0
20250516,102900,35156225,2350,2350,2350,2350,1
20250516,102800,35153875,2365,2365,2365,2365,0
20250516,102700,35153875,2365,2365,2365,2365,0
20250516,102600,35153875,2365,2365,2365,2365,0
20250516,102500,35153875,2365,2365,2365,2365,0
20250516,102400,35153875,2365,2365,2365,2365,0
20250516,102300,35153875,2365,2365,2365,2365,0
20250516,102200,35153875,2365,2365,2365,2365,0
20250516,102100,35153875,2365,2365,2365,2365,0
20250516,102000,35153875,2365,2365,2365,2365,0
20250516,101900,35153875,2365,2365,2365,2365,0
20250516,101800,35153875,2365,2365,2365,2365,0
20250516,101700,35153875,2365,2365,2365,2365,0
20250516,101600,35153875,2365,2365,2365,2365,0
20250516,101500,35153875,2365,2365,2365,2365,0
20250516,101400,35153875,2365,2365,2365,2365,0
20250516,101300,35153875,2365,2365,2365,2365,0
20250516,101200,35153875,2365,2360,2365,2360,6000
20250516,101100,20977130,2360,2360,2360,2360,0
20250516,101000,20977130,2360,2360,2360,2360,1
20250516,100900,20974770,2355,2355,2355,2355,0
20250516,100800,20974770,2355,2355,2355,2355,0
20250516,100700,20974770,2355,2355,2355,2355,0
20250516,100600,20974770,2355,2355,2355,2355,0
20250516,100500,20974770,2355,2355,2355,2355,189
20250516,100400,20529675,2360,2360,2360,2360,0
20250516,100300,20529675,2360,2360,2360,2360,1
20250516,100200,20527315,2365,2365,2365,2365,0
20250516,100100,20527315,2365,2365,2365,2365,0
20250516,100000,20527315,2365,2365,2365,2365,40
20250516,095900,20432715,2355,2355,2355,2355,0
20250516,095800,20432715,2355,2355,2355,2355,0
20250516,095700,20432715,2355,2355,2355,2355,200
20250516,095600,19961715,2355,2355,2355,2355,0
20250516,095500,19961715,2355,2355,2355,2355,0
20250516,095400,19961715,2355,2355,2355,2355,0
20250516,095300,19961715,2355,2355,2355,2355,0
20250516,095200,19961715,2355,2355,2355,2355,1
20250516,095100,19959360,2355,2355,2355,2355,2
20250516,095000,19954650,2365,2355,2365,2355,47
20250516,094900,19843525,2360,2360,2360,2360,11
20250516,094800,19817565,2360,2360,2360,2360,0
20250516,094700,19817565,2360,2360,2360,2360,0
20250516,094600,19817565,2360,2360,2360,2360,0
20250516,094500,19817565,2360,2360,2360,2360,0
20250516,094400,19817565,2360,2360,2360,2360,0
20250516,094300,19817565,2360,2360,2360,2360,0
20250516,094200,19817565,2360,2365,2365,2360,22
20250516,094100,19765595,2365,2365,2365,2365,2
20250516,094000,19760865,2360,2360,2360,2360,0
20250516,093900,19760865,2360,2360,2360,2360,0
20250516,093800,19760865,2360,2360,2360,2360,0
20250516,093700,19760865,2360,2360,2360,2360,0
20250516,093600,19760865,2360,2360,2365,2360,19
20250516,093500,19715975,2365,2365,2365,2365,1
20250516,093400,19713610,2360,2360,2360,2360,851
20250516,093300,17705250,2360,2360,2360,2360,3
20250516,093200,17698170,2360,2360,2360,2360,3
20250516,093100,17691090,2365,2365,2365,2365,0
20250516,093000,17691090,2365,2365,2365,2365,0
20250516,092900,17691090,2365,2365,2365,2365,0
20250516,092800,17691090,2365,2365,2365,2365,0
20250516,092700,17691090,2365,2365,2365,2365,0
20250516,092600,17691090,2365,2365,2365,2365,1
20250516,092500,17688725,2365,2365,2365,2365,0
20250516,092400,17688725,2365,2365,2365,2365,1
20250516,092300,17686360,2365,2365,2365,2365,0
20250516,092200,17686360,2365,2365,2365,2365,0
20250516,092100,17686360,2365,2365,2365,2365,29
20250516,092000,17617775,2385,2385,2385,2385,7
20250516,091900,17601080,2360,2360,2360,2360,1
20250516,091800,17598720,2365,2385,2385,2365,824
20250516,091700,15649820,2385,2385,2385,2385,0
20250516,091600,15649820,2385,2385,2385,2385,0
20250516,091500,15649820,2385,2385,2385,2385,35
20250516,091400,15566345,2380,2380,2385,2375,92
20250516,091300,15347420,2365,2365,2365,2365,0
20250516,091200,15347420,2365,2365,2365,2365,2730
20250516,091100,8890970,2360,2360,2360,2360,0
20250516,091000,8890970,2360,2355,2360,2355,63
20250516,090900,8742510,2360,2365,2365,2360,760
20250516,090800,6945580,2365,2365,2365,2365,10
20250516,090700,6921930,2385,2385,2385,2385,0
20250516,090600,6921930,2385,2370,2385,2365,7
20250516,090500,6905330,2385,2385,2385,2385,20
20250516,090400,6857630,2370,2370,2370,2370,25
20250516,090300,6798380,2370,2370,2370,2370,5
20250516,090200,6786530,2375,2375,2375,2375,0
20250516,090100,6786530,2375,2380,2380,2365,1282
20250516,090000,3738980,2380,2380,2380,2380,1571
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183400 99298980 2390 2390 2390 2390 937
3 20250516 183300 99298980 2390 2390 2390 2390 0
4 20250516 183200 99298980 2390 2390 2390 2390 0
5 20250516 183100 99298980 2390 2390 2390 2390 0
6 20250516 183000 99298980 2390 2390 2390 2390 0
7 20250516 182900 99298980 2390 2390 2390 2390 0
8 20250516 182800 99298980 2390 2390 2390 2390 0
9 20250516 182700 99298980 2390 2390 2390 2390 0
10 20250516 182600 99298980 2390 2390 2390 2390 0
11 20250516 182500 99298980 2390 2390 2390 2390 0
12 20250516 182400 99298980 2390 2390 2390 2390 0
13 20250516 182300 99298980 2390 2390 2390 2390 0
14 20250516 182200 99298980 2390 2390 2390 2390 0
15 20250516 182100 99298980 2390 2390 2390 2390 0
16 20250516 182000 99298980 2390 2390 2390 2390 0
17 20250516 181900 99298980 2390 2390 2390 2390 0
18 20250516 181800 99298980 2390 2390 2390 2390 0
19 20250516 181700 99298980 2390 2390 2390 2390 0
20 20250516 181600 99298980 2390 2390 2390 2390 0
21 20250516 181500 99298980 2390 2390 2390 2390 0
22 20250516 181400 99298980 2390 2390 2390 2390 0
23 20250516 181300 99298980 2390 2390 2390 2390 0
24 20250516 181200 99298980 2390 2390 2390 2390 0
25 20250516 181100 99298980 2390 2390 2390 2390 0
26 20250516 181000 99298980 2390 2390 2390 2390 0
27 20250516 180900 99298980 2390 2390 2390 2390 0
28 20250516 180800 99298980 2390 2390 2390 2390 0
29 20250516 180700 99298980 2390 2390 2390 2390 0
30 20250516 180600 99298980 2390 2390 2390 2390 0
31 20250516 180500 99298980 2390 2390 2390 2390 0
32 20250516 180400 99298980 2390 2390 2390 2390 937
33 20250516 180300 99298980 2390 2390 2390 2390 0
34 20250516 180200 99298980 2390 2390 2390 2390 0
35 20250516 180100 99298980 2390 2390 2390 2390 0
36 20250516 180000 99298980 2390 2390 2390 2390 0
37 20250516 175900 99298980 2390 2390 2390 2390 0
38 20250516 175800 99298980 2390 2390 2390 2390 0
39 20250516 175700 99298980 2390 2390 2390 2390 0
40 20250516 175600 99298980 2390 2390 2390 2390 0
41 20250516 175500 99298980 2390 2390 2390 2390 0
42 20250516 175400 99298980 2390 2390 2390 2390 0
43 20250516 175300 99298980 2390 2390 2390 2390 0
44 20250516 175200 99298980 2390 2390 2390 2390 0
45 20250516 175100 99298980 2390 2390 2390 2390 0
46 20250516 175000 99298980 2390 2390 2390 2390 0
47 20250516 174900 99298980 2390 2390 2390 2390 0
48 20250516 174800 99298980 2390 2390 2390 2390 0
49 20250516 174700 99298980 2390 2390 2390 2390 0
50 20250516 174600 99298980 2390 2390 2390 2390 0
51 20250516 174500 99298980 2390 2390 2390 2390 0
52 20250516 174400 99298980 2390 2390 2390 2390 0
53 20250516 174300 99298980 2390 2390 2390 2390 0
54 20250516 174200 99298980 2390 2390 2390 2390 0
55 20250516 174100 99298980 2390 2390 2390 2390 0
56 20250516 174000 99298980 2390 2390 2390 2390 0
57 20250516 173900 99298980 2390 2390 2390 2390 0
58 20250516 173800 99298980 2390 2390 2390 2390 0
59 20250516 173700 99298980 2390 2390 2390 2390 0
60 20250516 173600 99298980 2390 2390 2390 2390 0
61 20250516 173500 99298980 2390 2390 2390 2390 0
62 20250516 173400 99298980 2390 2390 2390 2390 937
63 20250516 173300 99298980 2390 2390 2390 2390 0
64 20250516 173200 99298980 2390 2390 2390 2390 0
65 20250516 173100 99298980 2390 2390 2390 2390 0
66 20250516 173000 99298980 2390 2390 2390 2390 0
67 20250516 172900 99298980 2390 2390 2390 2390 0
68 20250516 172800 99298980 2390 2390 2390 2390 0
69 20250516 172700 99298980 2390 2390 2390 2390 0
70 20250516 172600 99298980 2390 2390 2390 2390 0
71 20250516 172500 99298980 2390 2390 2390 2390 0
72 20250516 172400 99298980 2390 2390 2390 2390 0
73 20250516 172300 99298980 2390 2390 2390 2390 0
74 20250516 172200 99298980 2390 2390 2390 2390 0
75 20250516 172100 99298980 2390 2390 2390 2390 0
76 20250516 172000 99298980 2390 2390 2390 2390 0
77 20250516 171900 99298980 2390 2390 2390 2390 0
78 20250516 171800 99298980 2390 2390 2390 2390 0
79 20250516 171700 99298980 2390 2390 2390 2390 0
80 20250516 171600 99298980 2390 2390 2390 2390 0
81 20250516 171500 99298980 2390 2390 2390 2390 0
82 20250516 171400 99298980 2390 2390 2390 2390 0
83 20250516 171300 99298980 2390 2390 2390 2390 0
84 20250516 171200 99298980 2390 2390 2390 2390 0
85 20250516 171100 99298980 2390 2390 2390 2390 0
86 20250516 171000 99298980 2390 2390 2390 2390 0
87 20250516 170900 99298980 2390 2390 2390 2390 0
88 20250516 170800 99298980 2390 2390 2390 2390 0
89 20250516 170700 99298980 2390 2390 2390 2390 0
90 20250516 170600 99298980 2390 2390 2390 2390 0
91 20250516 170500 99298980 2390 2390 2390 2390 0
92 20250516 170400 99298980 2390 2390 2390 2390 937
93 20250516 170300 99298980 2390 2390 2390 2390 0
94 20250516 170200 99298980 2390 2390 2390 2390 0
95 20250516 170100 99298980 2390 2390 2390 2390 0
96 20250516 170000 99298980 2390 2390 2390 2390 0
97 20250516 165900 99298980 2390 2390 2390 2390 0
98 20250516 165800 99298980 2390 2390 2390 2390 0
99 20250516 165700 99298980 2390 2390 2390 2390 0
100 20250516 165600 99298980 2390 2390 2390 2390 0
101 20250516 165500 99298980 2390 2390 2390 2390 0
102 20250516 165400 99298980 2390 2390 2390 2390 0
103 20250516 165300 99298980 2390 2390 2390 2390 0
104 20250516 165200 99298980 2390 2390 2390 2390 0
105 20250516 165100 99298980 2390 2390 2390 2390 0
106 20250516 165000 99298980 2390 2390 2390 2390 0
107 20250516 164900 99298980 2390 2390 2390 2390 0
108 20250516 164800 99298980 2390 2390 2390 2390 0
109 20250516 164700 99298980 2390 2390 2390 2390 0
110 20250516 164600 99298980 2390 2390 2390 2390 0
111 20250516 164500 99298980 2390 2390 2390 2390 0
112 20250516 164400 99298980 2390 2390 2390 2390 0
113 20250516 164300 99298980 2390 2390 2390 2390 0
114 20250516 164200 99298980 2390 2390 2390 2390 0
115 20250516 164100 99298980 2390 2390 2390 2390 0
116 20250516 164000 99298980 2390 2390 2390 2390 0
117 20250516 163900 99298980 2390 2390 2390 2390 0
118 20250516 163800 99298980 2390 2390 2390 2390 0
119 20250516 163700 99298980 2390 2390 2390 2390 0
120 20250516 163600 99298980 2390 2390 2390 2390 0
121 20250516 163500 99298980 2390 2390 2390 2390 0
122 20250516 163400 99298980 2390 2390 2390 2390 937
123 20250516 163300 99298980 2390 2390 2390 2390 0
124 20250516 163200 99298980 2390 2390 2390 2390 0
125 20250516 163100 99298980 2390 2390 2390 2390 0
126 20250516 163000 99298980 2390 2390 2390 2390 0
127 20250516 162900 99298980 2390 2390 2390 2390 0
128 20250516 162800 99298980 2390 2390 2390 2390 0
129 20250516 162700 99298980 2390 2390 2390 2390 0
130 20250516 162600 99298980 2390 2390 2390 2390 0
131 20250516 162500 99298980 2390 2390 2390 2390 0
132 20250516 162400 99298980 2390 2390 2390 2390 0
133 20250516 162300 99298980 2390 2390 2390 2390 0
134 20250516 162200 99298980 2390 2390 2390 2390 0
135 20250516 162100 99298980 2390 2390 2390 2390 0
136 20250516 162000 99298980 2390 2390 2390 2390 0
137 20250516 161900 99298980 2390 2390 2390 2390 0
138 20250516 161800 99298980 2390 2390 2390 2390 0
139 20250516 161700 99298980 2390 2390 2390 2390 0
140 20250516 161600 99298980 2390 2390 2390 2390 0
141 20250516 161500 99298980 2390 2390 2390 2390 0
142 20250516 161400 99298980 2390 2390 2390 2390 0
143 20250516 161300 99298980 2390 2390 2390 2390 0
144 20250516 161200 99298980 2390 2390 2390 2390 0
145 20250516 161100 99298980 2390 2390 2390 2390 0
146 20250516 161000 99298980 2390 2390 2390 2390 0
147 20250516 160900 99298980 2390 2390 2390 2390 0
148 20250516 160800 99298980 2390 2390 2390 2390 0
149 20250516 160700 99298980 2390 2390 2390 2390 0
150 20250516 160600 99298980 2390 2390 2390 2390 0
151 20250516 160500 99298980 2390 2390 2390 2390 0
152 20250516 160400 99298980 2390 2390 2390 2390 937
153 20250516 160300 99298980 2390 2390 2390 2390 0
154 20250516 160200 99298980 2390 2390 2390 2390 0
155 20250516 160100 99298980 2390 2390 2390 2390 0
156 20250516 160000 99298980 2390 2390 2390 2390 0
157 20250516 155900 99298980 2390 2390 2390 2390 0
158 20250516 155800 99298980 2390 2390 2390 2390 0
159 20250516 155700 99298980 2390 2390 2390 2390 0
160 20250516 155600 99298980 2390 2390 2390 2390 0
161 20250516 155500 99298980 2390 2390 2390 2390 0
162 20250516 155400 99298980 2390 2390 2390 2390 0
163 20250516 155300 99298980 2390 2390 2390 2390 0
164 20250516 155200 99298980 2390 2390 2390 2390 0
165 20250516 155100 99298980 2390 2390 2390 2390 0
166 20250516 155000 99298980 2390 2390 2390 2390 0
167 20250516 154900 99298980 2390 2390 2390 2390 0
168 20250516 154800 99298980 2390 2390 2390 2390 0
169 20250516 154700 99298980 2390 2390 2390 2390 0
170 20250516 154600 99298980 2390 2390 2390 2390 0
171 20250516 154500 99298980 2390 2390 2390 2390 0
172 20250516 154400 99298980 2390 2390 2390 2390 0
173 20250516 154300 99298980 2390 2390 2390 2390 0
174 20250516 154200 99298980 2390 2390 2390 2390 0
175 20250516 154100 99298980 2390 2390 2390 2390 0
176 20250516 154000 99298980 2390 2390 2390 2390 0
177 20250516 153900 99298980 2390 2390 2390 2390 0
178 20250516 153800 99298980 2390 2390 2390 2390 0
179 20250516 153700 99298980 2390 2390 2390 2390 0
180 20250516 153600 99298980 2390 2390 2390 2390 0
181 20250516 153500 99298980 2390 2390 2390 2390 0
182 20250516 153400 99298980 2390 2390 2390 2390 937
183 20250516 153300 99298980 2390 2390 2390 2390 0
184 20250516 153200 99298980 2390 2390 2390 2390 0
185 20250516 153100 99298980 2390 2390 2390 2390 0
186 20250516 153000 99298980 2390 2390 2390 2390 937
187 20250516 152900 97059550 2390 2390 2390 2390 0
188 20250516 152800 97059550 2390 2390 2390 2390 0
189 20250516 152700 97059550 2390 2390 2390 2390 0
190 20250516 152600 97059550 2390 2390 2390 2390 0
191 20250516 152500 97059550 2390 2390 2390 2390 0
192 20250516 152400 97059550 2390 2390 2390 2390 0
193 20250516 152300 97059550 2390 2390 2390 2390 0
194 20250516 152200 97059550 2390 2390 2390 2390 0
195 20250516 152100 97059550 2390 2390 2390 2390 0
196 20250516 152000 97059550 2390 2390 2390 2390 0
197 20250516 151900 97059550 2390 2390 2390 2390 0
198 20250516 151800 97059550 2390 2390 2390 2390 0
199 20250516 151700 97059550 2390 2385 2390 2385 5
200 20250516 151600 97047605 2385 2380 2385 2380 167
201 20250516 151500 96649360 2385 2385 2385 2385 9
202 20250516 151400 96627895 2385 2385 2385 2385 0
203 20250516 151300 96627895 2385 2385 2385 2385 1
204 20250516 151200 96625510 2390 2390 2390 2390 0
205 20250516 151100 96625510 2390 2380 2390 2380 650
206 20250516 151000 95078100 2375 2375 2375 2375 0
207 20250516 150900 95078100 2375 2375 2375 2375 0
208 20250516 150800 95078100 2375 2375 2375 2375 0
209 20250516 150700 95078100 2375 2375 2375 2375 0
210 20250516 150600 95078100 2375 2375 2375 2375 0
211 20250516 150500 95078100 2375 2375 2375 2375 29
212 20250516 150400 95009225 2380 2380 2380 2380 1
213 20250516 150300 95006845 2380 2380 2380 2380 0
214 20250516 150200 95006845 2380 2380 2380 2380 0
215 20250516 150100 95006845 2380 2380 2380 2380 0
216 20250516 150000 95006845 2380 2380 2380 2380 0
217 20250516 145900 95006845 2380 2380 2380 2380 0
218 20250516 145800 95006845 2380 2380 2380 2380 0
219 20250516 145700 95006845 2380 2380 2380 2380 0
220 20250516 145600 95006845 2380 2380 2380 2380 0
221 20250516 145500 95006845 2380 2380 2380 2380 0
222 20250516 145400 95006845 2380 2380 2380 2380 0
223 20250516 145300 95006845 2380 2380 2380 2380 18
224 20250516 145200 94964005 2380 2380 2380 2380 0
225 20250516 145100 94964005 2380 2380 2380 2380 0
226 20250516 145000 94964005 2380 2380 2380 2380 0
227 20250516 144900 94964005 2380 2380 2380 2380 0
228 20250516 144800 94964005 2380 2380 2380 2380 0
229 20250516 144700 94964005 2380 2380 2380 2380 0
230 20250516 144600 94964005 2380 2380 2380 2380 0
231 20250516 144500 94964005 2380 2380 2380 2380 0
232 20250516 144400 94964005 2380 2380 2380 2380 0
233 20250516 144300 94964005 2380 2380 2380 2380 0
234 20250516 144200 94964005 2380 2380 2380 2380 0
235 20250516 144100 94964005 2380 2380 2380 2380 0
236 20250516 144000 94964005 2380 2380 2380 2380 0
237 20250516 143900 94964005 2380 2380 2380 2380 0
238 20250516 143800 94964005 2380 2380 2380 2380 0
239 20250516 143700 94964005 2380 2380 2380 2380 10
240 20250516 143600 94940205 2390 2390 2390 2390 0
241 20250516 143500 94940205 2390 2390 2390 2390 0
242 20250516 143400 94940205 2390 2375 2390 2375 149
243 20250516 143300 94585420 2375 2375 2375 2375 0
244 20250516 143200 94585420 2375 2370 2375 2345 448
245 20250516 143100 93533225 2375 2375 2375 2375 0
246 20250516 143000 93533225 2375 2375 2375 2375 18
247 20250516 142900 93490475 2380 2380 2380 2380 1
248 20250516 142800 93488095 2390 2390 2390 2390 0
249 20250516 142700 93488095 2390 2390 2390 2390 0
250 20250516 142600 93488095 2390 2390 2390 2390 0
251 20250516 142500 93488095 2390 2390 2390 2390 0
252 20250516 142400 93488095 2390 2390 2390 2390 0
253 20250516 142300 93488095 2390 2390 2390 2390 0
254 20250516 142200 93488095 2390 2390 2390 2390 4
255 20250516 142100 93478535 2390 2390 2390 2390 0
256 20250516 142000 93478535 2390 2390 2390 2390 0
257 20250516 141900 93478535 2390 2390 2390 2390 0
258 20250516 141800 93478535 2390 2390 2390 2390 0
259 20250516 141700 93478535 2390 2390 2390 2390 0
260 20250516 141600 93478535 2390 2390 2390 2390 0
261 20250516 141500 93478535 2390 2390 2390 2390 0
262 20250516 141400 93478535 2390 2390 2390 2390 0
263 20250516 141300 93478535 2390 2390 2390 2390 0
264 20250516 141200 93478535 2390 2390 2390 2390 0
265 20250516 141100 93478535 2390 2390 2390 2390 0
266 20250516 141000 93478535 2390 2380 2390 2380 10
267 20250516 140900 93454655 2380 2380 2380 2380 10
268 20250516 140800 93430855 2380 2380 2380 2380 0
269 20250516 140700 93430855 2380 2380 2380 2380 0
270 20250516 140600 93430855 2380 2380 2380 2380 11
271 20250516 140500 93404675 2390 2390 2390 2390 0
272 20250516 140400 93404675 2390 2390 2390 2390 0
273 20250516 140300 93404675 2390 2390 2390 2390 0
274 20250516 140200 93404675 2390 2390 2390 2390 0
275 20250516 140100 93404675 2390 2390 2390 2390 100
276 20250516 140000 93165675 2380 2380 2380 2380 0
277 20250516 135900 93165675 2380 2380 2380 2380 0
278 20250516 135800 93165675 2380 2380 2380 2380 0
279 20250516 135700 93165675 2380 2380 2380 2380 0
280 20250516 135600 93165675 2380 2380 2380 2380 0
281 20250516 135500 93165675 2380 2380 2380 2380 0
282 20250516 135400 93165675 2380 2380 2380 2380 0
283 20250516 135300 93165675 2380 2380 2380 2380 2
284 20250516 135200 93160915 2390 2390 2390 2390 0
285 20250516 135100 93160915 2390 2390 2390 2390 0
286 20250516 135000 93160915 2390 2380 2390 2380 20
287 20250516 134900 93113265 2375 2375 2375 2375 0
288 20250516 134800 93113265 2375 2375 2375 2375 0
289 20250516 134700 93113265 2375 2375 2375 2375 0
290 20250516 134600 93113265 2375 2375 2375 2375 0
291 20250516 134500 93113265 2375 2375 2375 2375 0
292 20250516 134400 93113265 2375 2375 2375 2375 0
293 20250516 134300 93113265 2375 2375 2375 2375 0
294 20250516 134200 93113265 2375 2375 2375 2375 0
295 20250516 134100 93113265 2375 2375 2375 2375 0
296 20250516 134000 93113265 2375 2375 2375 2375 0
297 20250516 133900 93113265 2375 2375 2375 2375 0
298 20250516 133800 93113265 2375 2375 2375 2375 0
299 20250516 133700 93113265 2375 2375 2375 2375 0
300 20250516 133600 93113265 2375 2375 2375 2375 3
301 20250516 133500 93106140 2375 2375 2375 2375 0
302 20250516 133400 93106140 2375 2385 2385 2375 20
303 20250516 133300 93058540 2385 2385 2385 2385 76
304 20250516 133200 92877280 2375 2375 2375 2375 0
305 20250516 133100 92877280 2375 2375 2375 2375 0
306 20250516 133000 92877280 2375 2375 2375 2375 0
307 20250516 132900 92877280 2375 2375 2375 2375 0
308 20250516 132800 92877280 2375 2375 2375 2375 0
309 20250516 132700 92877280 2375 2375 2375 2375 0
310 20250516 132600 92877280 2375 2375 2375 2375 0
311 20250516 132500 92877280 2375 2375 2375 2375 0
312 20250516 132400 92877280 2375 2375 2375 2375 66
313 20250516 132300 92720530 2370 2370 2370 2370 0
314 20250516 132200 92720530 2370 2370 2370 2370 0
315 20250516 132100 92720530 2370 2370 2370 2370 0
316 20250516 132000 92720530 2370 2370 2370 2370 0
317 20250516 131900 92720530 2370 2370 2370 2370 0
318 20250516 131800 92720530 2370 2370 2370 2370 0
319 20250516 131700 92720530 2370 2370 2370 2370 0
320 20250516 131600 92720530 2370 2370 2370 2370 0
321 20250516 131500 92720530 2370 2370 2370 2370 373
322 20250516 131400 91836520 2395 2395 2395 2395 0
323 20250516 131300 91836520 2395 2395 2395 2395 0
324 20250516 131200 91836520 2395 2395 2395 2395 0
325 20250516 131100 91836520 2395 2395 2395 2395 0
326 20250516 131000 91836520 2395 2395 2395 2395 0
327 20250516 130900 91836520 2395 2395 2395 2395 0
328 20250516 130800 91836520 2395 2395 2395 2395 0
329 20250516 130700 91836520 2395 2395 2395 2395 0
330 20250516 130600 91836520 2395 2395 2395 2395 0
331 20250516 130500 91836520 2395 2395 2395 2395 0
332 20250516 130400 91836520 2395 2395 2395 2395 0
333 20250516 130300 91836520 2395 2395 2395 2395 0
334 20250516 130200 91836520 2395 2395 2395 2395 0
335 20250516 130100 91836520 2395 2395 2395 2395 0
336 20250516 130000 91836520 2395 2395 2395 2395 0
337 20250516 125900 91836520 2395 2395 2395 2395 0
338 20250516 125800 91836520 2395 2395 2395 2395 2
339 20250516 125700 91831730 2395 2395 2395 2395 0
340 20250516 125600 91831730 2395 2395 2395 2395 1
341 20250516 125500 91829335 2370 2370 2370 2370 5
342 20250516 125400 91817485 2395 2395 2395 2395 0
343 20250516 125300 91817485 2395 2395 2395 2395 0
344 20250516 125200 91817485 2395 2395 2395 2395 0
345 20250516 125100 91817485 2395 2395 2395 2395 0
346 20250516 125000 91817485 2395 2395 2395 2395 0
347 20250516 124900 91817485 2395 2395 2395 2395 0
348 20250516 124800 91817485 2395 2395 2395 2395 0
349 20250516 124700 91817485 2395 2395 2395 2395 0
350 20250516 124600 91817485 2395 2395 2395 2395 0
351 20250516 124500 91817485 2395 2395 2395 2395 0
352 20250516 124400 91817485 2395 2395 2395 2395 0
353 20250516 124300 91817485 2395 2395 2395 2395 151
354 20250516 124200 91455840 2400 2400 2400 2400 0
355 20250516 124100 91455840 2400 2400 2400 2400 0
356 20250516 124000 91455840 2400 2390 2400 2390 53
357 20250516 123900 91329055 2370 2370 2370 2370 5
358 20250516 123800 91317205 2400 2400 2400 2400 0
359 20250516 123700 91317205 2400 2400 2400 2400 0
360 20250516 123600 91317205 2400 2400 2400 2400 0
361 20250516 123500 91317205 2400 2400 2400 2400 0
362 20250516 123400 91317205 2400 2400 2400 2400 0
363 20250516 123300 91317205 2400 2400 2400 2400 0
364 20250516 123200 91317205 2400 2395 2400 2395 10
365 20250516 123100 91293235 2400 2395 2400 2395 37
366 20250516 123000 91204590 2375 2375 2375 2375 6
367 20250516 122900 91190340 2400 2400 2400 2400 0
368 20250516 122800 91190340 2400 2400 2400 2400 0
369 20250516 122700 91190340 2400 2400 2400 2400 0
370 20250516 122600 91190340 2400 2400 2400 2400 0
371 20250516 122500 91190340 2400 2400 2400 2400 0
372 20250516 122400 91190340 2400 2400 2400 2400 0
373 20250516 122300 91190340 2400 2342 2400 2330 8000
374 20250516 122200 72414825 2340 2340 2340 2340 0
375 20250516 122100 72414825 2340 2340 2340 2340 0
376 20250516 122000 72414825 2340 2340 2340 2340 0
377 20250516 121900 72414825 2340 2340 2340 2340 0
378 20250516 121800 72414825 2340 2340 2340 2340 0
379 20250516 121700 72414825 2340 2340 2340 2340 0
380 20250516 121600 72414825 2340 2340 2340 2340 0
381 20250516 121500 72414825 2340 2340 2340 2340 0
382 20250516 121400 72414825 2340 2340 2340 2340 0
383 20250516 121300 72414825 2340 2340 2340 2340 0
384 20250516 121200 72414825 2340 2340 2340 2340 0
385 20250516 121100 72414825 2340 2340 2340 2340 0
386 20250516 121000 72414825 2340 2340 2340 2340 0
387 20250516 120900 72414825 2340 2340 2340 2340 0
388 20250516 120800 72414825 2340 2340 2340 2340 0
389 20250516 120700 72414825 2340 2340 2340 2340 0
390 20250516 120600 72414825 2340 2340 2340 2340 400
391 20250516 120500 71478825 2345 2345 2345 2345 0
392 20250516 120400 71478825 2345 2345 2345 2345 0
393 20250516 120300 71478825 2345 2345 2345 2345 0
394 20250516 120200 71478825 2345 2345 2345 2345 0
395 20250516 120100 71478825 2345 2345 2345 2345 0
396 20250516 120000 71478825 2345 2345 2345 2345 0
397 20250516 115900 71478825 2345 2345 2345 2345 0
398 20250516 115800 71478825 2345 2345 2345 2345 0
399 20250516 115700 71478825 2345 2345 2345 2345 0
400 20250516 115600 71478825 2345 2345 2345 2345 0
401 20250516 115500 71478825 2345 2345 2345 2345 0
402 20250516 115400 71478825 2345 2345 2345 2345 0
403 20250516 115300 71478825 2345 2345 2345 2345 0
404 20250516 115200 71478825 2345 2345 2345 2345 0
405 20250516 115100 71478825 2345 2345 2345 2345 0
406 20250516 115000 71478825 2345 2345 2345 2345 1
407 20250516 114900 71476480 2345 2345 2345 2345 0
408 20250516 114800 71476480 2345 2345 2345 2345 0
409 20250516 114700 71476480 2345 2345 2345 2345 0
410 20250516 114600 71476480 2345 2345 2345 2345 0
411 20250516 114500 71476480 2345 2345 2345 2345 0
412 20250516 114400 71476480 2345 2345 2345 2345 0
413 20250516 114300 71476480 2345 2345 2345 2345 0
414 20250516 114200 71476480 2345 2345 2345 2345 0
415 20250516 114100 71476480 2345 2345 2345 2345 0
416 20250516 114000 71476480 2345 2345 2345 2345 0
417 20250516 113900 71476480 2345 2345 2345 2345 0
418 20250516 113800 71476480 2345 2345 2345 2345 0
419 20250516 113700 71476480 2345 2345 2345 2345 0
420 20250516 113600 71476480 2345 2340 2345 2340 10
421 20250516 113500 71453055 2335 2335 2335 2335 0
422 20250516 113400 71453055 2335 2335 2335 2335 397
423 20250516 113300 70526060 2330 2330 2330 2330 70
424 20250516 113200 70362960 2330 2330 2330 2330 0
425 20250516 113100 70362960 2330 2330 2330 2330 0
426 20250516 113000 70362960 2330 2330 2330 2330 0
427 20250516 112900 70362960 2330 2330 2330 2330 1
428 20250516 112800 70360630 2335 2335 2335 2335 0
429 20250516 112700 70360630 2335 2335 2335 2335 0
430 20250516 112600 70360630 2335 2335 2335 2335 1
431 20250516 112500 70358295 2335 2335 2335 2335 0
432 20250516 112400 70358295 2335 2335 2335 2335 57
433 20250516 112300 70225200 2335 2335 2335 2335 0
434 20250516 112200 70225200 2335 2340 2340 2335 768
435 20250516 112100 68431745 2345 2345 2345 2345 0
436 20250516 112000 68431745 2345 2345 2345 2345 0
437 20250516 111900 68431745 2345 2345 2345 2345 0
438 20250516 111800 68431745 2345 2345 2345 2345 0
439 20250516 111700 68431745 2345 2345 2345 2345 0
440 20250516 111600 68431745 2345 2345 2345 2345 0
441 20250516 111500 68431745 2345 2345 2345 2345 0
442 20250516 111400 68431745 2345 2345 2345 2345 0
443 20250516 111300 68431745 2345 2345 2345 2345 0
444 20250516 111200 68431745 2345 2345 2345 2345 0
445 20250516 111100 68431745 2345 2345 2345 2345 0
446 20250516 111000 68431745 2345 2345 2345 2345 0
447 20250516 110900 68431745 2345 2345 2345 2345 0
448 20250516 110800 68431745 2345 2345 2345 2345 1
449 20250516 110700 68429400 2345 2345 2345 2345 0
450 20250516 110600 68429400 2345 2345 2345 2345 0
451 20250516 110500 68429400 2345 2345 2345 2345 0
452 20250516 110400 68429400 2345 2345 2345 2345 0
453 20250516 110300 68429400 2345 2345 2345 2345 0
454 20250516 110200 68429400 2345 2345 2345 2345 7
455 20250516 110100 68412985 2350 2350 2350 2350 0
456 20250516 110000 68412985 2350 2350 2350 2350 0
457 20250516 105900 68412985 2350 2350 2350 2350 0
458 20250516 105800 68412985 2350 2350 2350 2350 0
459 20250516 105700 68412985 2350 2350 2350 2350 0
460 20250516 105600 68412985 2350 2350 2350 2350 1
461 20250516 105500 68410635 2350 2350 2350 2350 0
462 20250516 105400 68410635 2350 2350 2350 2350 0
463 20250516 105300 68410635 2350 2345 2350 2345 1275
464 20250516 105200 65416265 2335 2335 2335 2335 0
465 20250516 105100 65416265 2335 2335 2335 2335 0
466 20250516 105000 65416265 2335 2335 2335 2335 0
467 20250516 104900 65416265 2335 2335 2335 2335 1
468 20250516 104800 65413930 2350 2350 2350 2350 0
469 20250516 104700 65413930 2350 2350 2350 2350 0
470 20250516 104600 65413930 2350 2350 2350 2350 0
471 20250516 104500 65413930 2350 2350 2350 2350 0
472 20250516 104400 65413930 2350 2350 2350 2350 550
473 20250516 104300 64121430 2350 2345 2350 2345 33
474 20250516 104200 64044035 2345 2345 2345 2345 0
475 20250516 104100 64044035 2345 2350 2350 2325 12353
476 20250516 104000 35214975 2350 2350 2350 2350 0
477 20250516 103900 35214975 2350 2350 2350 2350 5
478 20250516 103800 35203225 2350 2350 2350 2350 0
479 20250516 103700 35203225 2350 2350 2350 2350 0
480 20250516 103600 35203225 2350 2350 2350 2350 0
481 20250516 103500 35203225 2350 2350 2350 2350 0
482 20250516 103400 35203225 2350 2350 2350 2350 0
483 20250516 103300 35203225 2350 2350 2350 2350 0
484 20250516 103200 35203225 2350 2350 2350 2350 0
485 20250516 103100 35203225 2350 2350 2350 2350 20
486 20250516 103000 35156225 2350 2350 2350 2350 0
487 20250516 102900 35156225 2350 2350 2350 2350 1
488 20250516 102800 35153875 2365 2365 2365 2365 0
489 20250516 102700 35153875 2365 2365 2365 2365 0
490 20250516 102600 35153875 2365 2365 2365 2365 0
491 20250516 102500 35153875 2365 2365 2365 2365 0
492 20250516 102400 35153875 2365 2365 2365 2365 0
493 20250516 102300 35153875 2365 2365 2365 2365 0
494 20250516 102200 35153875 2365 2365 2365 2365 0
495 20250516 102100 35153875 2365 2365 2365 2365 0
496 20250516 102000 35153875 2365 2365 2365 2365 0
497 20250516 101900 35153875 2365 2365 2365 2365 0
498 20250516 101800 35153875 2365 2365 2365 2365 0
499 20250516 101700 35153875 2365 2365 2365 2365 0
500 20250516 101600 35153875 2365 2365 2365 2365 0
501 20250516 101500 35153875 2365 2365 2365 2365 0
502 20250516 101400 35153875 2365 2365 2365 2365 0
503 20250516 101300 35153875 2365 2365 2365 2365 0
504 20250516 101200 35153875 2365 2360 2365 2360 6000
505 20250516 101100 20977130 2360 2360 2360 2360 0
506 20250516 101000 20977130 2360 2360 2360 2360 1
507 20250516 100900 20974770 2355 2355 2355 2355 0
508 20250516 100800 20974770 2355 2355 2355 2355 0
509 20250516 100700 20974770 2355 2355 2355 2355 0
510 20250516 100600 20974770 2355 2355 2355 2355 0
511 20250516 100500 20974770 2355 2355 2355 2355 189
512 20250516 100400 20529675 2360 2360 2360 2360 0
513 20250516 100300 20529675 2360 2360 2360 2360 1
514 20250516 100200 20527315 2365 2365 2365 2365 0
515 20250516 100100 20527315 2365 2365 2365 2365 0
516 20250516 100000 20527315 2365 2365 2365 2365 40
517 20250516 095900 20432715 2355 2355 2355 2355 0
518 20250516 095800 20432715 2355 2355 2355 2355 0
519 20250516 095700 20432715 2355 2355 2355 2355 200
520 20250516 095600 19961715 2355 2355 2355 2355 0
521 20250516 095500 19961715 2355 2355 2355 2355 0
522 20250516 095400 19961715 2355 2355 2355 2355 0
523 20250516 095300 19961715 2355 2355 2355 2355 0
524 20250516 095200 19961715 2355 2355 2355 2355 1
525 20250516 095100 19959360 2355 2355 2355 2355 2
526 20250516 095000 19954650 2365 2355 2365 2355 47
527 20250516 094900 19843525 2360 2360 2360 2360 11
528 20250516 094800 19817565 2360 2360 2360 2360 0
529 20250516 094700 19817565 2360 2360 2360 2360 0
530 20250516 094600 19817565 2360 2360 2360 2360 0
531 20250516 094500 19817565 2360 2360 2360 2360 0
532 20250516 094400 19817565 2360 2360 2360 2360 0
533 20250516 094300 19817565 2360 2360 2360 2360 0
534 20250516 094200 19817565 2360 2365 2365 2360 22
535 20250516 094100 19765595 2365 2365 2365 2365 2
536 20250516 094000 19760865 2360 2360 2360 2360 0
537 20250516 093900 19760865 2360 2360 2360 2360 0
538 20250516 093800 19760865 2360 2360 2360 2360 0
539 20250516 093700 19760865 2360 2360 2360 2360 0
540 20250516 093600 19760865 2360 2360 2365 2360 19
541 20250516 093500 19715975 2365 2365 2365 2365 1
542 20250516 093400 19713610 2360 2360 2360 2360 851
543 20250516 093300 17705250 2360 2360 2360 2360 3
544 20250516 093200 17698170 2360 2360 2360 2360 3
545 20250516 093100 17691090 2365 2365 2365 2365 0
546 20250516 093000 17691090 2365 2365 2365 2365 0
547 20250516 092900 17691090 2365 2365 2365 2365 0
548 20250516 092800 17691090 2365 2365 2365 2365 0
549 20250516 092700 17691090 2365 2365 2365 2365 0
550 20250516 092600 17691090 2365 2365 2365 2365 1
551 20250516 092500 17688725 2365 2365 2365 2365 0
552 20250516 092400 17688725 2365 2365 2365 2365 1
553 20250516 092300 17686360 2365 2365 2365 2365 0
554 20250516 092200 17686360 2365 2365 2365 2365 0
555 20250516 092100 17686360 2365 2365 2365 2365 29
556 20250516 092000 17617775 2385 2385 2385 2385 7
557 20250516 091900 17601080 2360 2360 2360 2360 1
558 20250516 091800 17598720 2365 2385 2385 2365 824
559 20250516 091700 15649820 2385 2385 2385 2385 0
560 20250516 091600 15649820 2385 2385 2385 2385 0
561 20250516 091500 15649820 2385 2385 2385 2385 35
562 20250516 091400 15566345 2380 2380 2385 2375 92
563 20250516 091300 15347420 2365 2365 2365 2365 0
564 20250516 091200 15347420 2365 2365 2365 2365 2730
565 20250516 091100 8890970 2360 2360 2360 2360 0
566 20250516 091000 8890970 2360 2355 2360 2355 63
567 20250516 090900 8742510 2360 2365 2365 2360 760
568 20250516 090800 6945580 2365 2365 2365 2365 10
569 20250516 090700 6921930 2385 2385 2385 2385 0
570 20250516 090600 6921930 2385 2370 2385 2365 7
571 20250516 090500 6905330 2385 2385 2385 2385 20
572 20250516 090400 6857630 2370 2370 2370 2370 25
573 20250516 090300 6798380 2370 2370 2370 2370 5
574 20250516 090200 6786530 2375 2375 2375 2375 0
575 20250516 090100 6786530 2375 2380 2380 2365 1282
576 20250516 090000 3738980 2380 2380 2380 2380 1571