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

580
014100/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183800,204163945,2380,2380,2380,2380,1827
20250516,183700,204163945,2380,2380,2380,2380,0
20250516,183600,204163945,2380,2380,2380,2380,0
20250516,183500,204163945,2380,2380,2380,2380,0
20250516,183400,204163945,2380,2380,2380,2380,0
20250516,183300,204163945,2380,2380,2380,2380,0
20250516,183200,204163945,2380,2380,2380,2380,0
20250516,183100,204163945,2380,2380,2380,2380,0
20250516,183000,204163945,2380,2380,2380,2380,0
20250516,182900,204163945,2380,2380,2380,2380,0
20250516,182800,204163945,2380,2380,2380,2380,0
20250516,182700,204163945,2380,2380,2380,2380,0
20250516,182600,204163945,2380,2380,2380,2380,0
20250516,182500,204163945,2380,2380,2380,2380,0
20250516,182400,204163945,2380,2380,2380,2380,0
20250516,182300,204163945,2380,2380,2380,2380,0
20250516,182200,204163945,2380,2380,2380,2380,0
20250516,182100,204163945,2380,2380,2380,2380,0
20250516,182000,204163945,2380,2380,2380,2380,0
20250516,181900,204163945,2380,2380,2380,2380,0
20250516,181800,204163945,2380,2380,2380,2380,0
20250516,181700,204163945,2380,2380,2380,2380,0
20250516,181600,204163945,2380,2380,2380,2380,0
20250516,181500,204163945,2380,2380,2380,2380,0
20250516,181400,204163945,2380,2380,2380,2380,0
20250516,181300,204163945,2380,2380,2380,2380,0
20250516,181200,204163945,2380,2380,2380,2380,0
20250516,181100,204163945,2380,2380,2380,2380,0
20250516,181000,204163945,2380,2380,2380,2380,0
20250516,180900,204163945,2380,2380,2380,2380,0
20250516,180800,204163945,2380,2380,2380,2380,1827
20250516,180700,204163945,2380,2380,2380,2380,0
20250516,180600,204163945,2380,2380,2380,2380,0
20250516,180500,204163945,2380,2380,2380,2380,0
20250516,180400,204163945,2380,2380,2380,2380,0
20250516,180300,204163945,2380,2380,2380,2380,0
20250516,180200,204163945,2380,2380,2380,2380,0
20250516,180100,204163945,2380,2380,2380,2380,0
20250516,180000,204163945,2380,2380,2380,2380,0
20250516,175900,204163945,2380,2380,2380,2380,0
20250516,175800,204163945,2380,2380,2380,2380,0
20250516,175700,204163945,2380,2380,2380,2380,0
20250516,175600,204163945,2380,2380,2380,2380,0
20250516,175500,204163945,2380,2380,2380,2380,0
20250516,175400,204163945,2380,2380,2380,2380,0
20250516,175300,204163945,2380,2380,2380,2380,0
20250516,175200,204163945,2380,2380,2380,2380,0
20250516,175100,204163945,2380,2380,2380,2380,0
20250516,175000,204163945,2380,2380,2380,2380,0
20250516,174900,204163945,2380,2380,2380,2380,0
20250516,174800,204163945,2380,2380,2380,2380,0
20250516,174700,204163945,2380,2380,2380,2380,0
20250516,174600,204163945,2380,2380,2380,2380,0
20250516,174500,204163945,2380,2380,2380,2380,0
20250516,174400,204163945,2380,2380,2380,2380,0
20250516,174300,204163945,2380,2380,2380,2380,0
20250516,174200,204163945,2380,2380,2380,2380,0
20250516,174100,204163945,2380,2380,2380,2380,0
20250516,174000,204163945,2380,2380,2380,2380,0
20250516,173900,204163945,2380,2380,2380,2380,0
20250516,173800,204163945,2380,2380,2380,2380,1827
20250516,173700,204163945,2380,2380,2380,2380,0
20250516,173600,204163945,2380,2380,2380,2380,0
20250516,173500,204163945,2380,2380,2380,2380,0
20250516,173400,204163945,2380,2380,2380,2380,0
20250516,173300,204163945,2380,2380,2380,2380,0
20250516,173200,204163945,2380,2380,2380,2380,0
20250516,173100,204163945,2380,2380,2380,2380,0
20250516,173000,204163945,2380,2380,2380,2380,0
20250516,172900,204163945,2380,2380,2380,2380,0
20250516,172800,204163945,2380,2380,2380,2380,0
20250516,172700,204163945,2380,2380,2380,2380,0
20250516,172600,204163945,2380,2380,2380,2380,0
20250516,172500,204163945,2380,2380,2380,2380,0
20250516,172400,204163945,2380,2380,2380,2380,0
20250516,172300,204163945,2380,2380,2380,2380,0
20250516,172200,204163945,2380,2380,2380,2380,0
20250516,172100,204163945,2380,2380,2380,2380,0
20250516,172000,204163945,2380,2380,2380,2380,0
20250516,171900,204163945,2380,2380,2380,2380,0
20250516,171800,204163945,2380,2380,2380,2380,0
20250516,171700,204163945,2380,2380,2380,2380,0
20250516,171600,204163945,2380,2380,2380,2380,0
20250516,171500,204163945,2380,2380,2380,2380,0
20250516,171400,204163945,2380,2380,2380,2380,0
20250516,171300,204163945,2380,2380,2380,2380,0
20250516,171200,204163945,2380,2380,2380,2380,0
20250516,171100,204163945,2380,2380,2380,2380,0
20250516,171000,204163945,2380,2380,2380,2380,0
20250516,170900,204163945,2380,2380,2380,2380,0
20250516,170800,204163945,2380,2380,2380,2380,1827
20250516,170700,204163945,2380,2380,2380,2380,0
20250516,170600,204163945,2380,2380,2380,2380,0
20250516,170500,204163945,2380,2380,2380,2380,0
20250516,170400,204163945,2380,2380,2380,2380,0
20250516,170300,204163945,2380,2380,2380,2380,0
20250516,170200,204163945,2380,2380,2380,2380,0
20250516,170100,204163945,2380,2380,2380,2380,0
20250516,170000,204163945,2380,2380,2380,2380,0
20250516,165900,204163945,2380,2380,2380,2380,0
20250516,165800,204163945,2380,2380,2380,2380,0
20250516,165700,204163945,2380,2380,2380,2380,0
20250516,165600,204163945,2380,2380,2380,2380,0
20250516,165500,204163945,2380,2380,2380,2380,0
20250516,165400,204163945,2380,2380,2380,2380,0
20250516,165300,204163945,2380,2380,2380,2380,0
20250516,165200,204163945,2380,2380,2380,2380,0
20250516,165100,204163945,2380,2380,2380,2380,0
20250516,165000,204163945,2380,2380,2380,2380,0
20250516,164900,204163945,2380,2380,2380,2380,0
20250516,164800,204163945,2380,2380,2380,2380,0
20250516,164700,204163945,2380,2380,2380,2380,0
20250516,164600,204163945,2380,2380,2380,2380,0
20250516,164500,204163945,2380,2380,2380,2380,0
20250516,164400,204163945,2380,2380,2380,2380,0
20250516,164300,204163945,2380,2380,2380,2380,0
20250516,164200,204163945,2380,2380,2380,2380,0
20250516,164100,204163945,2380,2380,2380,2380,0
20250516,164000,204163945,2380,2380,2380,2380,0
20250516,163900,204163945,2380,2380,2380,2380,0
20250516,163800,204163945,2380,2380,2380,2380,1827
20250516,163700,204163945,2380,2380,2380,2380,0
20250516,163600,204163945,2380,2380,2380,2380,0
20250516,163500,204163945,2380,2380,2380,2380,0
20250516,163400,204163945,2380,2380,2380,2380,0
20250516,163300,204163945,2380,2380,2380,2380,0
20250516,163200,204163945,2380,2380,2380,2380,0
20250516,163100,204163945,2380,2380,2380,2380,0
20250516,163000,204163945,2380,2380,2380,2380,0
20250516,162900,204163945,2380,2380,2380,2380,0
20250516,162800,204163945,2380,2380,2380,2380,0
20250516,162700,204163945,2380,2380,2380,2380,0
20250516,162600,204163945,2380,2380,2380,2380,0
20250516,162500,204163945,2380,2380,2380,2380,0
20250516,162400,204163945,2380,2380,2380,2380,0
20250516,162300,204163945,2380,2380,2380,2380,0
20250516,162200,204163945,2380,2380,2380,2380,0
20250516,162100,204163945,2380,2380,2380,2380,0
20250516,162000,204163945,2380,2380,2380,2380,0
20250516,161900,204163945,2380,2380,2380,2380,0
20250516,161800,204163945,2380,2380,2380,2380,0
20250516,161700,204163945,2380,2380,2380,2380,0
20250516,161600,204163945,2380,2380,2380,2380,0
20250516,161500,204163945,2380,2380,2380,2380,0
20250516,161400,204163945,2380,2380,2380,2380,0
20250516,161300,204163945,2380,2380,2380,2380,0
20250516,161200,204163945,2380,2380,2380,2380,0
20250516,161100,204163945,2380,2380,2380,2380,0
20250516,161000,204163945,2380,2380,2380,2380,0
20250516,160900,204163945,2380,2380,2380,2380,0
20250516,160800,204163945,2380,2380,2380,2380,1827
20250516,160700,204163945,2380,2380,2380,2380,0
20250516,160600,204163945,2380,2380,2380,2380,0
20250516,160500,204163945,2380,2380,2380,2380,0
20250516,160400,204163945,2380,2380,2380,2380,0
20250516,160300,204163945,2380,2380,2380,2380,0
20250516,160200,204163945,2380,2380,2380,2380,0
20250516,160100,204163945,2380,2380,2380,2380,0
20250516,160000,204163945,2380,2380,2380,2380,0
20250516,155900,204163945,2380,2380,2380,2380,0
20250516,155800,204163945,2380,2380,2380,2380,0
20250516,155700,204163945,2380,2380,2380,2380,0
20250516,155600,204163945,2380,2380,2380,2380,0
20250516,155500,204163945,2380,2380,2380,2380,0
20250516,155400,204163945,2380,2380,2380,2380,0
20250516,155300,204163945,2380,2380,2380,2380,0
20250516,155200,204163945,2380,2380,2380,2380,0
20250516,155100,204163945,2380,2380,2380,2380,0
20250516,155000,204163945,2380,2380,2380,2380,0
20250516,154900,204163945,2380,2380,2380,2380,0
20250516,154800,204163945,2380,2380,2380,2380,0
20250516,154700,204163945,2380,2380,2380,2380,0
20250516,154600,204163945,2380,2380,2380,2380,0
20250516,154500,204163945,2380,2380,2380,2380,0
20250516,154400,204163945,2380,2380,2380,2380,0
20250516,154300,204163945,2380,2380,2380,2380,0
20250516,154200,204163945,2380,2380,2380,2380,0
20250516,154100,204163945,2380,2380,2380,2380,0
20250516,154000,204163945,2380,2380,2380,2380,0
20250516,153900,204163945,2380,2380,2380,2380,0
20250516,153800,204163945,2380,2380,2380,2380,1827
20250516,153700,204163945,2380,2380,2380,2380,0
20250516,153600,204163945,2380,2380,2380,2380,0
20250516,153500,204163945,2380,2380,2380,2380,0
20250516,153400,204163945,2380,2380,2380,2380,0
20250516,153300,204163945,2380,2380,2380,2380,0
20250516,153200,204163945,2380,2380,2380,2380,0
20250516,153100,204163945,2380,2380,2380,2380,0
20250516,153000,204163945,2380,2380,2380,2380,1827
20250516,152900,199815685,2320,2320,2320,2320,0
20250516,152800,199815685,2320,2320,2320,2320,0
20250516,152700,199815685,2320,2320,2320,2320,0
20250516,152600,199815685,2320,2320,2320,2320,0
20250516,152500,199815685,2320,2320,2320,2320,0
20250516,152400,199815685,2320,2320,2320,2320,0
20250516,152300,199815685,2320,2320,2320,2320,0
20250516,152200,199815685,2320,2320,2320,2320,0
20250516,152100,199815685,2320,2320,2320,2320,0
20250516,152000,199815685,2320,2320,2320,2320,0
20250516,151900,199815685,2320,2325,2365,2310,2217
20250516,151800,194668955,2325,2325,2325,2325,96
20250516,151700,194445755,2325,2325,2325,2325,50
20250516,151600,194329505,2325,2335,2335,2325,213
20250516,151500,193834250,2345,2340,2345,2340,211
20250516,151400,193339955,2330,2330,2330,2330,0
20250516,151300,193339955,2330,2330,2330,2330,0
20250516,151200,193339955,2330,2330,2330,2330,0
20250516,151100,193339955,2330,2330,2330,2330,0
20250516,151000,193339955,2330,2330,2330,2330,0
20250516,150900,193339955,2330,2330,2330,2330,0
20250516,150800,193339955,2330,2330,2330,2330,0
20250516,150700,193339955,2330,2330,2330,2330,0
20250516,150600,193339955,2330,2330,2330,2330,8
20250516,150500,193321315,2330,2330,2330,2330,60
20250516,150400,193181515,2340,2340,2340,2340,0
20250516,150300,193181515,2340,2340,2340,2340,0
20250516,150200,193181515,2340,2340,2340,2340,0
20250516,150100,193181515,2340,2340,2340,2340,0
20250516,150000,193181515,2340,2340,2340,2340,0
20250516,145900,193181515,2340,2340,2340,2340,0
20250516,145800,193181515,2340,2340,2340,2340,0
20250516,145700,193181515,2340,2340,2340,2340,0
20250516,145600,193181515,2340,2340,2340,2340,0
20250516,145500,193181515,2340,2340,2340,2340,0
20250516,145400,193181515,2340,2340,2340,2340,0
20250516,145300,193181515,2340,2340,2340,2340,0
20250516,145200,193181515,2340,2340,2340,2340,0
20250516,145100,193181515,2340,2340,2340,2340,0
20250516,145000,193181515,2340,2340,2340,2340,1405
20250516,144900,189893815,2340,2340,2340,2340,0
20250516,144800,189893815,2340,2340,2340,2340,762
20250516,144700,188110735,2325,2325,2325,2325,0
20250516,144600,188110735,2325,2325,2325,2325,135
20250516,144500,187796860,2325,2325,2325,2325,0
20250516,144400,187796860,2325,2325,2325,2325,0
20250516,144300,187796860,2325,2325,2325,2325,0
20250516,144200,187796860,2325,2325,2325,2325,1
20250516,144100,187794535,2325,2325,2325,2325,0
20250516,144000,187794535,2325,2325,2325,2325,0
20250516,143900,187794535,2325,2325,2325,2325,0
20250516,143800,187794535,2325,2325,2325,2325,96
20250516,143700,187571335,2325,2325,2325,2325,1
20250516,143600,187569010,2335,2335,2335,2335,10
20250516,143500,187545660,2325,2325,2325,2325,0
20250516,143400,187545660,2325,2325,2325,2325,0
20250516,143300,187545660,2325,2325,2325,2325,0
20250516,143200,187545660,2325,2325,2325,2325,0
20250516,143100,187545660,2325,2325,2325,2325,0
20250516,143000,187545660,2325,2325,2325,2325,0
20250516,142900,187545660,2325,2325,2325,2325,0
20250516,142800,187545660,2325,2325,2325,2325,0
20250516,142700,187545660,2325,2325,2325,2325,2
20250516,142600,187541010,2325,2325,2325,2325,0
20250516,142500,187541010,2325,2325,2325,2325,0
20250516,142400,187541010,2325,2325,2325,2325,0
20250516,142300,187541010,2325,2325,2325,2325,0
20250516,142200,187541010,2325,2325,2325,2325,0
20250516,142100,187541010,2325,2325,2325,2325,0
20250516,142000,187541010,2325,2325,2325,2325,0
20250516,141900,187541010,2325,2325,2325,2325,0
20250516,141800,187541010,2325,2325,2325,2325,0
20250516,141700,187541010,2325,2325,2325,2325,0
20250516,141600,187541010,2325,2325,2325,2325,0
20250516,141500,187541010,2325,2325,2325,2325,0
20250516,141400,187541010,2325,2325,2325,2325,0
20250516,141300,187541010,2325,2325,2325,2325,17
20250516,141200,187501485,2340,2340,2340,2340,0
20250516,141100,187501485,2340,2340,2340,2340,0
20250516,141000,187501485,2340,2340,2340,2340,1
20250516,140900,187499145,2315,2315,2315,2315,0
20250516,140800,187499145,2315,2315,2315,2315,0
20250516,140700,187499145,2315,2315,2315,2315,0
20250516,140600,187499145,2315,2315,2315,2315,0
20250516,140500,187499145,2315,2315,2315,2315,0
20250516,140400,187499145,2315,2330,2330,2315,1000
20250516,140300,185175060,2330,2330,2330,2330,0
20250516,140200,185175060,2330,2325,2330,2325,1821
20250516,140100,180933855,2320,2320,2320,2320,0
20250516,140000,180933855,2320,2322,2322,2320,201
20250516,135900,180467413,2322,2322,2322,2322,0
20250516,135800,180467413,2322,2322,2322,2322,0
20250516,135700,180467413,2322,2322,2322,2322,0
20250516,135600,180467413,2322,2322,2322,2322,0
20250516,135500,180467413,2322,2322,2322,2322,0
20250516,135400,180467413,2322,2322,2322,2322,0
20250516,135300,180467413,2322,2322,2322,2322,0
20250516,135200,180467413,2322,2322,2322,2322,0
20250516,135100,180467413,2322,2322,2322,2322,54
20250516,135000,180342025,2320,2320,2320,2320,0
20250516,134900,180342025,2320,2320,2320,2320,0
20250516,134800,180342025,2320,2320,2320,2320,0
20250516,134700,180342025,2320,2320,2320,2320,0
20250516,134600,180342025,2320,2320,2320,2320,0
20250516,134500,180342025,2320,2320,2320,2320,0
20250516,134400,180342025,2320,2320,2320,2320,0
20250516,134300,180342025,2320,2320,2320,2320,0
20250516,134200,180342025,2320,2320,2320,2320,0
20250516,134100,180342025,2320,2320,2320,2320,0
20250516,134000,180342025,2320,2320,2320,2320,0
20250516,133900,180342025,2320,2320,2320,2320,0
20250516,133800,180342025,2320,2320,2320,2320,0
20250516,133700,180342025,2320,2320,2320,2320,100
20250516,133600,180110025,2320,2320,2320,2320,0
20250516,133500,180110025,2320,2320,2320,2320,0
20250516,133400,180110025,2320,2320,2320,2320,0
20250516,133300,180110025,2320,2320,2320,2320,0
20250516,133200,180110025,2320,2320,2320,2320,0
20250516,133100,180110025,2320,2320,2320,2320,375
20250516,133000,179240025,2320,2320,2320,2320,0
20250516,132900,179240025,2320,2320,2320,2320,0
20250516,132800,179240025,2320,2320,2320,2320,0
20250516,132700,179240025,2320,2320,2320,2320,0
20250516,132600,179240025,2320,2320,2320,2320,0
20250516,132500,179240025,2320,2320,2320,2320,0
20250516,132400,179240025,2320,2320,2320,2320,0
20250516,132300,179240025,2320,2320,2320,2320,0
20250516,132200,179240025,2320,2320,2320,2320,0
20250516,132100,179240025,2320,2320,2320,2320,0
20250516,132000,179240025,2320,2320,2320,2320,0
20250516,131900,179240025,2320,2320,2320,2320,0
20250516,131800,179240025,2320,2320,2320,2320,0
20250516,131700,179240025,2320,2320,2320,2320,70
20250516,131600,179077625,2320,2320,2320,2320,0
20250516,131500,179077625,2320,2320,2320,2320,0
20250516,131400,179077625,2320,2320,2320,2320,0
20250516,131300,179077625,2320,2320,2320,2320,0
20250516,131200,179077625,2320,2320,2320,2320,0
20250516,131100,179077625,2320,2320,2320,2320,0
20250516,131000,179077625,2320,2320,2320,2320,0
20250516,130900,179077625,2320,2320,2320,2320,500
20250516,130800,177917625,2315,2315,2315,2315,752
20250516,130700,176176745,2315,2315,2315,2315,0
20250516,130600,176176745,2315,2315,2315,2315,0
20250516,130500,176176745,2315,2315,2315,2315,128
20250516,130400,175880425,2310,2310,2310,2310,0
20250516,130300,175880425,2310,2310,2310,2310,0
20250516,130200,175880425,2310,2310,2310,2310,0
20250516,130100,175880425,2310,2310,2310,2310,0
20250516,130000,175880425,2310,2310,2310,2310,0
20250516,125900,175880425,2310,2310,2310,2310,0
20250516,125800,175880425,2310,2310,2310,2310,0
20250516,125700,175880425,2310,2310,2310,2310,0
20250516,125600,175880425,2310,2310,2310,2310,0
20250516,125500,175880425,2310,2310,2310,2310,0
20250516,125400,175880425,2310,2310,2310,2310,300
20250516,125300,175187425,2310,2310,2310,2310,0
20250516,125200,175187425,2310,2310,2310,2310,0
20250516,125100,175187425,2310,2310,2310,2310,0
20250516,125000,175187425,2310,2310,2310,2310,612
20250516,124900,173773705,2310,2310,2310,2310,1
20250516,124800,173771395,2310,2310,2310,2310,0
20250516,124700,173771395,2310,2310,2310,2310,0
20250516,124600,173771395,2310,2310,2310,2310,0
20250516,124500,173771395,2310,2310,2310,2310,0
20250516,124400,173771395,2310,2310,2310,2310,0
20250516,124300,173771395,2310,2310,2310,2310,0
20250516,124200,173771395,2310,2310,2310,2310,0
20250516,124100,173771395,2310,2310,2310,2310,0
20250516,124000,173771395,2310,2310,2310,2310,0
20250516,123900,173771395,2310,2310,2310,2310,0
20250516,123800,173771395,2310,2310,2310,2310,0
20250516,123700,173771395,2310,2310,2310,2310,1
20250516,123600,173769085,2310,2310,2310,2310,0
20250516,123500,173769085,2310,2310,2310,2310,0
20250516,123400,173769085,2310,2310,2310,2310,200
20250516,123300,173307085,2310,2310,2310,2310,100
20250516,123200,173076085,2310,2310,2310,2310,0
20250516,123100,173076085,2310,2310,2310,2310,0
20250516,123000,173076085,2310,2310,2310,2310,0
20250516,122900,173076085,2310,2310,2310,2310,1
20250516,122800,173073775,2310,2310,2310,2310,0
20250516,122700,173073775,2310,2310,2310,2310,0
20250516,122600,173073775,2310,2310,2310,2310,1
20250516,122500,173071465,2310,2310,2310,2310,52
20250516,122400,172951345,2310,2320,2320,2305,2506
20250516,122300,167156170,2335,2335,2335,2335,0
20250516,122200,167156170,2335,2335,2335,2335,0
20250516,122100,167156170,2335,2335,2335,2335,0
20250516,122000,167156170,2335,2335,2335,2335,0
20250516,121900,167156170,2335,2335,2335,2335,0
20250516,121800,167156170,2335,2335,2335,2335,0
20250516,121700,167156170,2335,2335,2335,2335,0
20250516,121600,167156170,2335,2335,2335,2335,0
20250516,121500,167156170,2335,2335,2335,2335,0
20250516,121400,167156170,2335,2335,2335,2335,0
20250516,121300,167156170,2335,2335,2335,2335,10
20250516,121200,167132820,2335,2335,2335,2335,0
20250516,121100,167132820,2335,2335,2335,2335,10
20250516,121000,167109470,2335,2335,2335,2335,10
20250516,120900,167086120,2325,2325,2325,2325,0
20250516,120800,167086120,2325,2325,2325,2325,0
20250516,120700,167086120,2325,2325,2325,2325,772
20250516,120600,165291220,2345,2345,2345,2345,0
20250516,120500,165291220,2345,2345,2345,2345,0
20250516,120400,165291220,2345,2345,2345,2345,3
20250516,120300,165284185,2345,2345,2345,2345,0
20250516,120200,165284185,2345,2345,2345,2345,7
20250516,120100,165267770,2345,2345,2345,2345,3
20250516,120000,165260735,2340,2330,2340,2330,37
20250516,115900,165174340,2330,2330,2330,2330,0
20250516,115800,165174340,2330,2330,2330,2330,0
20250516,115700,165174340,2330,2330,2330,2330,0
20250516,115600,165174340,2330,2330,2330,2330,0
20250516,115500,165174340,2330,2330,2330,2330,0
20250516,115400,165174340,2330,2330,2330,2330,26
20250516,115300,165113760,2330,2330,2330,2330,0
20250516,115200,165113760,2330,2330,2330,2330,0
20250516,115100,165113760,2330,2330,2330,2330,0
20250516,115000,165113760,2330,2330,2330,2330,0
20250516,114900,165113760,2330,2330,2330,2330,0
20250516,114800,165113760,2330,2330,2330,2330,0
20250516,114700,165113760,2330,2330,2330,2330,0
20250516,114600,165113760,2330,2330,2330,2330,3
20250516,114500,165106770,2320,2320,2320,2320,0
20250516,114400,165106770,2320,2320,2320,2320,0
20250516,114300,165106770,2320,2320,2320,2320,0
20250516,114200,165106770,2320,2320,2320,2320,0
20250516,114100,165106770,2320,2320,2320,2320,0
20250516,114000,165106770,2320,2320,2320,2320,0
20250516,113900,165106770,2320,2320,2320,2320,0
20250516,113800,165106770,2320,2320,2320,2320,0
20250516,113700,165106770,2320,2320,2320,2320,3
20250516,113600,165099810,2320,2320,2320,2320,0
20250516,113500,165099810,2320,2320,2320,2320,0
20250516,113400,165099810,2320,2320,2320,2320,0
20250516,113300,165099810,2320,2320,2320,2320,500
20250516,113200,163939810,2320,2320,2320,2320,0
20250516,113100,163939810,2320,2320,2320,2320,0
20250516,113000,163939810,2320,2320,2320,2320,0
20250516,112900,163939810,2320,2320,2320,2320,0
20250516,112800,163939810,2320,2320,2320,2320,0
20250516,112700,163939810,2320,2320,2320,2320,0
20250516,112600,163939810,2320,2320,2320,2320,305
20250516,112500,163232210,2320,2320,2320,2320,0
20250516,112400,163232210,2320,2320,2320,2320,0
20250516,112300,163232210,2320,2320,2320,2320,0
20250516,112200,163232210,2320,2320,2320,2320,0
20250516,112100,163232210,2320,2320,2320,2320,0
20250516,112000,163232210,2320,2320,2320,2320,0
20250516,111900,163232210,2320,2320,2320,2320,0
20250516,111800,163232210,2320,2330,2330,2320,40
20250516,111700,163139380,2320,2320,2320,2320,0
20250516,111600,163139380,2320,2320,2320,2320,0
20250516,111500,163139380,2320,2320,2320,2320,0
20250516,111400,163139380,2320,2320,2320,2320,0
20250516,111300,163139380,2320,2320,2320,2320,0
20250516,111200,163139380,2320,2320,2320,2320,0
20250516,111100,163139380,2320,2320,2320,2320,0
20250516,111000,163139380,2320,2320,2320,2320,0
20250516,110900,163139380,2320,2340,2340,2320,101
20250516,110800,162905000,2340,2340,2340,2340,0
20250516,110700,162905000,2340,2340,2340,2340,0
20250516,110600,162905000,2340,2340,2340,2340,0
20250516,110500,162905000,2340,2340,2340,2340,0
20250516,110400,162905000,2340,2340,2340,2340,0
20250516,110300,162905000,2340,2340,2340,2340,0
20250516,110200,162905000,2340,2340,2340,2340,0
20250516,110100,162905000,2340,2340,2340,2340,0
20250516,110000,162905000,2340,2340,2340,2340,0
20250516,105900,162905000,2340,2340,2340,2340,0
20250516,105800,162905000,2340,2340,2340,2340,0
20250516,105700,162905000,2340,2340,2340,2340,0
20250516,105600,162905000,2340,2340,2340,2340,0
20250516,105500,162905000,2340,2340,2340,2340,0
20250516,105400,162905000,2340,2335,2340,2335,137
20250516,105300,162585050,2335,2335,2335,2335,100
20250516,105200,162351550,2315,2330,2330,2315,577
20250516,105100,161012920,2330,2330,2330,2330,0
20250516,105000,161012920,2330,2330,2330,2330,0
20250516,104900,161012920,2330,2330,2330,2330,0
20250516,104800,161012920,2330,2330,2330,2330,0
20250516,104700,161012920,2330,2330,2330,2330,0
20250516,104600,161012920,2330,2330,2330,2330,0
20250516,104500,161012920,2330,2330,2330,2330,100
20250516,104400,160779920,2330,2330,2330,2330,0
20250516,104300,160779920,2330,2330,2330,2330,0
20250516,104200,160779920,2330,2350,2365,2330,900
20250516,104100,158677340,2335,2335,2335,2335,1522
20250516,104000,155123470,2335,2335,2335,2335,0
20250516,103900,155123470,2335,2335,2335,2335,0
20250516,103800,155123470,2335,2335,2335,2335,0
20250516,103700,155123470,2335,2335,2335,2335,0
20250516,103600,155123470,2335,2335,2335,2335,0
20250516,103500,155123470,2335,2335,2335,2335,229
20250516,103400,154588755,2335,2335,2335,2335,271
20250516,103300,153955970,2335,2335,2335,2325,3682
20250516,103200,145359005,2335,2340,2340,2335,17636
20250516,103100,104178685,2340,2340,2340,2340,0
20250516,103000,104178685,2340,2340,2340,2340,0
20250516,102900,104178685,2340,2340,2340,2340,0
20250516,102800,104178685,2340,2340,2340,2340,0
20250516,102700,104178685,2340,2340,2340,2340,0
20250516,102600,104178685,2340,2340,2340,2340,50
20250516,102500,104061685,2335,2335,2335,2335,0
20250516,102400,104061685,2335,2355,2355,2335,1000
20250516,102300,101722415,2365,2365,2365,2365,0
20250516,102200,101722415,2365,2365,2365,2365,0
20250516,102100,101722415,2365,2365,2365,2365,0
20250516,102000,101722415,2365,2365,2365,2365,0
20250516,101900,101722415,2365,2365,2365,2365,0
20250516,101800,101722415,2365,2365,2365,2365,1
20250516,101700,101720050,2365,2365,2365,2365,0
20250516,101600,101720050,2365,2365,2365,2365,3
20250516,101500,101712955,2360,2360,2360,2360,0
20250516,101400,101712955,2360,2360,2360,2360,0
20250516,101300,101712955,2360,2360,2360,2360,0
20250516,101200,101712955,2360,2360,2360,2360,0
20250516,101100,101712955,2360,2360,2360,2360,115
20250516,101000,101441555,2350,2350,2350,2350,250
20250516,100900,100854055,2360,2360,2360,2360,0
20250516,100800,100854055,2360,2360,2360,2360,0
20250516,100700,100854055,2360,2360,2360,2360,0
20250516,100600,100854055,2360,2350,2360,2350,986
20250516,100500,98529905,2345,2340,2345,2340,131
20250516,100400,98223310,2340,2342,2342,2340,250
20250516,100300,97638110,2335,2335,2335,2335,0
20250516,100200,97638110,2335,2335,2335,2335,0
20250516,100100,97638110,2335,2335,2335,2335,0
20250516,100000,97638110,2335,2335,2335,2335,0
20250516,095900,97638110,2335,2350,2350,2335,8389
20250516,095800,77924295,2355,2355,2355,2355,0
20250516,095700,77924295,2355,2355,2355,2355,100
20250516,095600,77688795,2355,2355,2355,2355,0
20250516,095500,77688795,2355,2355,2355,2355,0
20250516,095400,77688795,2355,2355,2355,2355,0
20250516,095300,77688795,2355,2355,2355,2355,0
20250516,095200,77688795,2355,2355,2355,2355,0
20250516,095100,77688795,2355,2355,2355,2355,1
20250516,095000,77686440,2350,2350,2350,2350,0
20250516,094900,77686440,2350,2350,2350,2350,1
20250516,094800,77684090,2350,2350,2350,2350,0
20250516,094700,77684090,2350,2350,2350,2350,300
20250516,094600,76979090,2350,2350,2350,2350,0
20250516,094500,76979090,2350,2350,2350,2350,0
20250516,094400,76979090,2350,2350,2350,2350,0
20250516,094300,76979090,2350,2350,2350,2350,0
20250516,094200,76979090,2350,2350,2350,2350,0
20250516,094100,76979090,2350,2350,2350,2350,0
20250516,094000,76979090,2350,2350,2350,2350,1230
20250516,093900,74088590,2350,2355,2355,2350,3
20250516,093800,74081530,2350,2350,2350,2350,0
20250516,093700,74081530,2350,2350,2350,2350,500
20250516,093600,72906530,2350,2362,2362,2350,500
20250516,093500,71731245,2365,2365,2365,2365,0
20250516,093400,71731245,2365,2365,2365,2365,3
20250516,093300,71724150,2365,2365,2365,2365,1
20250516,093200,71721785,2355,2355,2355,2355,0
20250516,093100,71721785,2355,2355,2355,2355,30
20250516,093000,71651135,2350,2355,2355,2350,1832
20250516,092900,67345255,2355,2360,2360,2355,206
20250516,092800,66859295,2360,2355,2360,2355,302
20250516,092700,66148080,2355,2355,2355,2355,147
20250516,092600,65801895,2355,2355,2355,2355,0
20250516,092500,65801895,2355,2355,2355,2355,0
20250516,092400,65801895,2355,2355,2355,2355,5
20250516,092300,65790120,2350,2350,2350,2350,0
20250516,092200,65790120,2350,2355,2355,2350,4049
20250516,092100,56274140,2355,2355,2355,2355,200
20250516,092000,55803140,2350,2360,2360,2350,3000
20250516,091900,48749590,2355,2355,2355,2355,0
20250516,091800,48749590,2355,2355,2355,2355,0
20250516,091700,48749590,2355,2355,2355,2355,0
20250516,091600,48749590,2355,2355,2355,2355,9
20250516,091500,48728395,2355,2360,2360,2355,9928
20250516,091400,25298855,2360,2365,2365,2360,5900
20250516,091300,11374850,2360,2360,2360,2360,0
20250516,091200,11374850,2360,2370,2370,2360,1946
20250516,091100,6773270,2370,2370,2370,2370,100
20250516,091000,6536270,2390,2390,2390,2390,0
20250516,090900,6536270,2390,2390,2390,2390,0
20250516,090800,6536270,2390,2390,2390,2390,0
20250516,090700,6536270,2390,2390,2390,2390,0
20250516,090600,6536270,2390,2390,2390,2390,3
20250516,090500,6529100,2375,2375,2375,2375,0
20250516,090400,6529100,2375,2380,2380,2375,450
20250516,090300,5460340,2375,2375,2375,2375,3
20250516,090200,5453215,2395,2395,2395,2395,0
20250516,090100,5453215,2395,2390,2400,2390,2076
20250516,090000,0,2395,2395,2395,2395,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183800 204163945 2380 2380 2380 2380 1827
3 20250516 183700 204163945 2380 2380 2380 2380 0
4 20250516 183600 204163945 2380 2380 2380 2380 0
5 20250516 183500 204163945 2380 2380 2380 2380 0
6 20250516 183400 204163945 2380 2380 2380 2380 0
7 20250516 183300 204163945 2380 2380 2380 2380 0
8 20250516 183200 204163945 2380 2380 2380 2380 0
9 20250516 183100 204163945 2380 2380 2380 2380 0
10 20250516 183000 204163945 2380 2380 2380 2380 0
11 20250516 182900 204163945 2380 2380 2380 2380 0
12 20250516 182800 204163945 2380 2380 2380 2380 0
13 20250516 182700 204163945 2380 2380 2380 2380 0
14 20250516 182600 204163945 2380 2380 2380 2380 0
15 20250516 182500 204163945 2380 2380 2380 2380 0
16 20250516 182400 204163945 2380 2380 2380 2380 0
17 20250516 182300 204163945 2380 2380 2380 2380 0
18 20250516 182200 204163945 2380 2380 2380 2380 0
19 20250516 182100 204163945 2380 2380 2380 2380 0
20 20250516 182000 204163945 2380 2380 2380 2380 0
21 20250516 181900 204163945 2380 2380 2380 2380 0
22 20250516 181800 204163945 2380 2380 2380 2380 0
23 20250516 181700 204163945 2380 2380 2380 2380 0
24 20250516 181600 204163945 2380 2380 2380 2380 0
25 20250516 181500 204163945 2380 2380 2380 2380 0
26 20250516 181400 204163945 2380 2380 2380 2380 0
27 20250516 181300 204163945 2380 2380 2380 2380 0
28 20250516 181200 204163945 2380 2380 2380 2380 0
29 20250516 181100 204163945 2380 2380 2380 2380 0
30 20250516 181000 204163945 2380 2380 2380 2380 0
31 20250516 180900 204163945 2380 2380 2380 2380 0
32 20250516 180800 204163945 2380 2380 2380 2380 1827
33 20250516 180700 204163945 2380 2380 2380 2380 0
34 20250516 180600 204163945 2380 2380 2380 2380 0
35 20250516 180500 204163945 2380 2380 2380 2380 0
36 20250516 180400 204163945 2380 2380 2380 2380 0
37 20250516 180300 204163945 2380 2380 2380 2380 0
38 20250516 180200 204163945 2380 2380 2380 2380 0
39 20250516 180100 204163945 2380 2380 2380 2380 0
40 20250516 180000 204163945 2380 2380 2380 2380 0
41 20250516 175900 204163945 2380 2380 2380 2380 0
42 20250516 175800 204163945 2380 2380 2380 2380 0
43 20250516 175700 204163945 2380 2380 2380 2380 0
44 20250516 175600 204163945 2380 2380 2380 2380 0
45 20250516 175500 204163945 2380 2380 2380 2380 0
46 20250516 175400 204163945 2380 2380 2380 2380 0
47 20250516 175300 204163945 2380 2380 2380 2380 0
48 20250516 175200 204163945 2380 2380 2380 2380 0
49 20250516 175100 204163945 2380 2380 2380 2380 0
50 20250516 175000 204163945 2380 2380 2380 2380 0
51 20250516 174900 204163945 2380 2380 2380 2380 0
52 20250516 174800 204163945 2380 2380 2380 2380 0
53 20250516 174700 204163945 2380 2380 2380 2380 0
54 20250516 174600 204163945 2380 2380 2380 2380 0
55 20250516 174500 204163945 2380 2380 2380 2380 0
56 20250516 174400 204163945 2380 2380 2380 2380 0
57 20250516 174300 204163945 2380 2380 2380 2380 0
58 20250516 174200 204163945 2380 2380 2380 2380 0
59 20250516 174100 204163945 2380 2380 2380 2380 0
60 20250516 174000 204163945 2380 2380 2380 2380 0
61 20250516 173900 204163945 2380 2380 2380 2380 0
62 20250516 173800 204163945 2380 2380 2380 2380 1827
63 20250516 173700 204163945 2380 2380 2380 2380 0
64 20250516 173600 204163945 2380 2380 2380 2380 0
65 20250516 173500 204163945 2380 2380 2380 2380 0
66 20250516 173400 204163945 2380 2380 2380 2380 0
67 20250516 173300 204163945 2380 2380 2380 2380 0
68 20250516 173200 204163945 2380 2380 2380 2380 0
69 20250516 173100 204163945 2380 2380 2380 2380 0
70 20250516 173000 204163945 2380 2380 2380 2380 0
71 20250516 172900 204163945 2380 2380 2380 2380 0
72 20250516 172800 204163945 2380 2380 2380 2380 0
73 20250516 172700 204163945 2380 2380 2380 2380 0
74 20250516 172600 204163945 2380 2380 2380 2380 0
75 20250516 172500 204163945 2380 2380 2380 2380 0
76 20250516 172400 204163945 2380 2380 2380 2380 0
77 20250516 172300 204163945 2380 2380 2380 2380 0
78 20250516 172200 204163945 2380 2380 2380 2380 0
79 20250516 172100 204163945 2380 2380 2380 2380 0
80 20250516 172000 204163945 2380 2380 2380 2380 0
81 20250516 171900 204163945 2380 2380 2380 2380 0
82 20250516 171800 204163945 2380 2380 2380 2380 0
83 20250516 171700 204163945 2380 2380 2380 2380 0
84 20250516 171600 204163945 2380 2380 2380 2380 0
85 20250516 171500 204163945 2380 2380 2380 2380 0
86 20250516 171400 204163945 2380 2380 2380 2380 0
87 20250516 171300 204163945 2380 2380 2380 2380 0
88 20250516 171200 204163945 2380 2380 2380 2380 0
89 20250516 171100 204163945 2380 2380 2380 2380 0
90 20250516 171000 204163945 2380 2380 2380 2380 0
91 20250516 170900 204163945 2380 2380 2380 2380 0
92 20250516 170800 204163945 2380 2380 2380 2380 1827
93 20250516 170700 204163945 2380 2380 2380 2380 0
94 20250516 170600 204163945 2380 2380 2380 2380 0
95 20250516 170500 204163945 2380 2380 2380 2380 0
96 20250516 170400 204163945 2380 2380 2380 2380 0
97 20250516 170300 204163945 2380 2380 2380 2380 0
98 20250516 170200 204163945 2380 2380 2380 2380 0
99 20250516 170100 204163945 2380 2380 2380 2380 0
100 20250516 170000 204163945 2380 2380 2380 2380 0
101 20250516 165900 204163945 2380 2380 2380 2380 0
102 20250516 165800 204163945 2380 2380 2380 2380 0
103 20250516 165700 204163945 2380 2380 2380 2380 0
104 20250516 165600 204163945 2380 2380 2380 2380 0
105 20250516 165500 204163945 2380 2380 2380 2380 0
106 20250516 165400 204163945 2380 2380 2380 2380 0
107 20250516 165300 204163945 2380 2380 2380 2380 0
108 20250516 165200 204163945 2380 2380 2380 2380 0
109 20250516 165100 204163945 2380 2380 2380 2380 0
110 20250516 165000 204163945 2380 2380 2380 2380 0
111 20250516 164900 204163945 2380 2380 2380 2380 0
112 20250516 164800 204163945 2380 2380 2380 2380 0
113 20250516 164700 204163945 2380 2380 2380 2380 0
114 20250516 164600 204163945 2380 2380 2380 2380 0
115 20250516 164500 204163945 2380 2380 2380 2380 0
116 20250516 164400 204163945 2380 2380 2380 2380 0
117 20250516 164300 204163945 2380 2380 2380 2380 0
118 20250516 164200 204163945 2380 2380 2380 2380 0
119 20250516 164100 204163945 2380 2380 2380 2380 0
120 20250516 164000 204163945 2380 2380 2380 2380 0
121 20250516 163900 204163945 2380 2380 2380 2380 0
122 20250516 163800 204163945 2380 2380 2380 2380 1827
123 20250516 163700 204163945 2380 2380 2380 2380 0
124 20250516 163600 204163945 2380 2380 2380 2380 0
125 20250516 163500 204163945 2380 2380 2380 2380 0
126 20250516 163400 204163945 2380 2380 2380 2380 0
127 20250516 163300 204163945 2380 2380 2380 2380 0
128 20250516 163200 204163945 2380 2380 2380 2380 0
129 20250516 163100 204163945 2380 2380 2380 2380 0
130 20250516 163000 204163945 2380 2380 2380 2380 0
131 20250516 162900 204163945 2380 2380 2380 2380 0
132 20250516 162800 204163945 2380 2380 2380 2380 0
133 20250516 162700 204163945 2380 2380 2380 2380 0
134 20250516 162600 204163945 2380 2380 2380 2380 0
135 20250516 162500 204163945 2380 2380 2380 2380 0
136 20250516 162400 204163945 2380 2380 2380 2380 0
137 20250516 162300 204163945 2380 2380 2380 2380 0
138 20250516 162200 204163945 2380 2380 2380 2380 0
139 20250516 162100 204163945 2380 2380 2380 2380 0
140 20250516 162000 204163945 2380 2380 2380 2380 0
141 20250516 161900 204163945 2380 2380 2380 2380 0
142 20250516 161800 204163945 2380 2380 2380 2380 0
143 20250516 161700 204163945 2380 2380 2380 2380 0
144 20250516 161600 204163945 2380 2380 2380 2380 0
145 20250516 161500 204163945 2380 2380 2380 2380 0
146 20250516 161400 204163945 2380 2380 2380 2380 0
147 20250516 161300 204163945 2380 2380 2380 2380 0
148 20250516 161200 204163945 2380 2380 2380 2380 0
149 20250516 161100 204163945 2380 2380 2380 2380 0
150 20250516 161000 204163945 2380 2380 2380 2380 0
151 20250516 160900 204163945 2380 2380 2380 2380 0
152 20250516 160800 204163945 2380 2380 2380 2380 1827
153 20250516 160700 204163945 2380 2380 2380 2380 0
154 20250516 160600 204163945 2380 2380 2380 2380 0
155 20250516 160500 204163945 2380 2380 2380 2380 0
156 20250516 160400 204163945 2380 2380 2380 2380 0
157 20250516 160300 204163945 2380 2380 2380 2380 0
158 20250516 160200 204163945 2380 2380 2380 2380 0
159 20250516 160100 204163945 2380 2380 2380 2380 0
160 20250516 160000 204163945 2380 2380 2380 2380 0
161 20250516 155900 204163945 2380 2380 2380 2380 0
162 20250516 155800 204163945 2380 2380 2380 2380 0
163 20250516 155700 204163945 2380 2380 2380 2380 0
164 20250516 155600 204163945 2380 2380 2380 2380 0
165 20250516 155500 204163945 2380 2380 2380 2380 0
166 20250516 155400 204163945 2380 2380 2380 2380 0
167 20250516 155300 204163945 2380 2380 2380 2380 0
168 20250516 155200 204163945 2380 2380 2380 2380 0
169 20250516 155100 204163945 2380 2380 2380 2380 0
170 20250516 155000 204163945 2380 2380 2380 2380 0
171 20250516 154900 204163945 2380 2380 2380 2380 0
172 20250516 154800 204163945 2380 2380 2380 2380 0
173 20250516 154700 204163945 2380 2380 2380 2380 0
174 20250516 154600 204163945 2380 2380 2380 2380 0
175 20250516 154500 204163945 2380 2380 2380 2380 0
176 20250516 154400 204163945 2380 2380 2380 2380 0
177 20250516 154300 204163945 2380 2380 2380 2380 0
178 20250516 154200 204163945 2380 2380 2380 2380 0
179 20250516 154100 204163945 2380 2380 2380 2380 0
180 20250516 154000 204163945 2380 2380 2380 2380 0
181 20250516 153900 204163945 2380 2380 2380 2380 0
182 20250516 153800 204163945 2380 2380 2380 2380 1827
183 20250516 153700 204163945 2380 2380 2380 2380 0
184 20250516 153600 204163945 2380 2380 2380 2380 0
185 20250516 153500 204163945 2380 2380 2380 2380 0
186 20250516 153400 204163945 2380 2380 2380 2380 0
187 20250516 153300 204163945 2380 2380 2380 2380 0
188 20250516 153200 204163945 2380 2380 2380 2380 0
189 20250516 153100 204163945 2380 2380 2380 2380 0
190 20250516 153000 204163945 2380 2380 2380 2380 1827
191 20250516 152900 199815685 2320 2320 2320 2320 0
192 20250516 152800 199815685 2320 2320 2320 2320 0
193 20250516 152700 199815685 2320 2320 2320 2320 0
194 20250516 152600 199815685 2320 2320 2320 2320 0
195 20250516 152500 199815685 2320 2320 2320 2320 0
196 20250516 152400 199815685 2320 2320 2320 2320 0
197 20250516 152300 199815685 2320 2320 2320 2320 0
198 20250516 152200 199815685 2320 2320 2320 2320 0
199 20250516 152100 199815685 2320 2320 2320 2320 0
200 20250516 152000 199815685 2320 2320 2320 2320 0
201 20250516 151900 199815685 2320 2325 2365 2310 2217
202 20250516 151800 194668955 2325 2325 2325 2325 96
203 20250516 151700 194445755 2325 2325 2325 2325 50
204 20250516 151600 194329505 2325 2335 2335 2325 213
205 20250516 151500 193834250 2345 2340 2345 2340 211
206 20250516 151400 193339955 2330 2330 2330 2330 0
207 20250516 151300 193339955 2330 2330 2330 2330 0
208 20250516 151200 193339955 2330 2330 2330 2330 0
209 20250516 151100 193339955 2330 2330 2330 2330 0
210 20250516 151000 193339955 2330 2330 2330 2330 0
211 20250516 150900 193339955 2330 2330 2330 2330 0
212 20250516 150800 193339955 2330 2330 2330 2330 0
213 20250516 150700 193339955 2330 2330 2330 2330 0
214 20250516 150600 193339955 2330 2330 2330 2330 8
215 20250516 150500 193321315 2330 2330 2330 2330 60
216 20250516 150400 193181515 2340 2340 2340 2340 0
217 20250516 150300 193181515 2340 2340 2340 2340 0
218 20250516 150200 193181515 2340 2340 2340 2340 0
219 20250516 150100 193181515 2340 2340 2340 2340 0
220 20250516 150000 193181515 2340 2340 2340 2340 0
221 20250516 145900 193181515 2340 2340 2340 2340 0
222 20250516 145800 193181515 2340 2340 2340 2340 0
223 20250516 145700 193181515 2340 2340 2340 2340 0
224 20250516 145600 193181515 2340 2340 2340 2340 0
225 20250516 145500 193181515 2340 2340 2340 2340 0
226 20250516 145400 193181515 2340 2340 2340 2340 0
227 20250516 145300 193181515 2340 2340 2340 2340 0
228 20250516 145200 193181515 2340 2340 2340 2340 0
229 20250516 145100 193181515 2340 2340 2340 2340 0
230 20250516 145000 193181515 2340 2340 2340 2340 1405
231 20250516 144900 189893815 2340 2340 2340 2340 0
232 20250516 144800 189893815 2340 2340 2340 2340 762
233 20250516 144700 188110735 2325 2325 2325 2325 0
234 20250516 144600 188110735 2325 2325 2325 2325 135
235 20250516 144500 187796860 2325 2325 2325 2325 0
236 20250516 144400 187796860 2325 2325 2325 2325 0
237 20250516 144300 187796860 2325 2325 2325 2325 0
238 20250516 144200 187796860 2325 2325 2325 2325 1
239 20250516 144100 187794535 2325 2325 2325 2325 0
240 20250516 144000 187794535 2325 2325 2325 2325 0
241 20250516 143900 187794535 2325 2325 2325 2325 0
242 20250516 143800 187794535 2325 2325 2325 2325 96
243 20250516 143700 187571335 2325 2325 2325 2325 1
244 20250516 143600 187569010 2335 2335 2335 2335 10
245 20250516 143500 187545660 2325 2325 2325 2325 0
246 20250516 143400 187545660 2325 2325 2325 2325 0
247 20250516 143300 187545660 2325 2325 2325 2325 0
248 20250516 143200 187545660 2325 2325 2325 2325 0
249 20250516 143100 187545660 2325 2325 2325 2325 0
250 20250516 143000 187545660 2325 2325 2325 2325 0
251 20250516 142900 187545660 2325 2325 2325 2325 0
252 20250516 142800 187545660 2325 2325 2325 2325 0
253 20250516 142700 187545660 2325 2325 2325 2325 2
254 20250516 142600 187541010 2325 2325 2325 2325 0
255 20250516 142500 187541010 2325 2325 2325 2325 0
256 20250516 142400 187541010 2325 2325 2325 2325 0
257 20250516 142300 187541010 2325 2325 2325 2325 0
258 20250516 142200 187541010 2325 2325 2325 2325 0
259 20250516 142100 187541010 2325 2325 2325 2325 0
260 20250516 142000 187541010 2325 2325 2325 2325 0
261 20250516 141900 187541010 2325 2325 2325 2325 0
262 20250516 141800 187541010 2325 2325 2325 2325 0
263 20250516 141700 187541010 2325 2325 2325 2325 0
264 20250516 141600 187541010 2325 2325 2325 2325 0
265 20250516 141500 187541010 2325 2325 2325 2325 0
266 20250516 141400 187541010 2325 2325 2325 2325 0
267 20250516 141300 187541010 2325 2325 2325 2325 17
268 20250516 141200 187501485 2340 2340 2340 2340 0
269 20250516 141100 187501485 2340 2340 2340 2340 0
270 20250516 141000 187501485 2340 2340 2340 2340 1
271 20250516 140900 187499145 2315 2315 2315 2315 0
272 20250516 140800 187499145 2315 2315 2315 2315 0
273 20250516 140700 187499145 2315 2315 2315 2315 0
274 20250516 140600 187499145 2315 2315 2315 2315 0
275 20250516 140500 187499145 2315 2315 2315 2315 0
276 20250516 140400 187499145 2315 2330 2330 2315 1000
277 20250516 140300 185175060 2330 2330 2330 2330 0
278 20250516 140200 185175060 2330 2325 2330 2325 1821
279 20250516 140100 180933855 2320 2320 2320 2320 0
280 20250516 140000 180933855 2320 2322 2322 2320 201
281 20250516 135900 180467413 2322 2322 2322 2322 0
282 20250516 135800 180467413 2322 2322 2322 2322 0
283 20250516 135700 180467413 2322 2322 2322 2322 0
284 20250516 135600 180467413 2322 2322 2322 2322 0
285 20250516 135500 180467413 2322 2322 2322 2322 0
286 20250516 135400 180467413 2322 2322 2322 2322 0
287 20250516 135300 180467413 2322 2322 2322 2322 0
288 20250516 135200 180467413 2322 2322 2322 2322 0
289 20250516 135100 180467413 2322 2322 2322 2322 54
290 20250516 135000 180342025 2320 2320 2320 2320 0
291 20250516 134900 180342025 2320 2320 2320 2320 0
292 20250516 134800 180342025 2320 2320 2320 2320 0
293 20250516 134700 180342025 2320 2320 2320 2320 0
294 20250516 134600 180342025 2320 2320 2320 2320 0
295 20250516 134500 180342025 2320 2320 2320 2320 0
296 20250516 134400 180342025 2320 2320 2320 2320 0
297 20250516 134300 180342025 2320 2320 2320 2320 0
298 20250516 134200 180342025 2320 2320 2320 2320 0
299 20250516 134100 180342025 2320 2320 2320 2320 0
300 20250516 134000 180342025 2320 2320 2320 2320 0
301 20250516 133900 180342025 2320 2320 2320 2320 0
302 20250516 133800 180342025 2320 2320 2320 2320 0
303 20250516 133700 180342025 2320 2320 2320 2320 100
304 20250516 133600 180110025 2320 2320 2320 2320 0
305 20250516 133500 180110025 2320 2320 2320 2320 0
306 20250516 133400 180110025 2320 2320 2320 2320 0
307 20250516 133300 180110025 2320 2320 2320 2320 0
308 20250516 133200 180110025 2320 2320 2320 2320 0
309 20250516 133100 180110025 2320 2320 2320 2320 375
310 20250516 133000 179240025 2320 2320 2320 2320 0
311 20250516 132900 179240025 2320 2320 2320 2320 0
312 20250516 132800 179240025 2320 2320 2320 2320 0
313 20250516 132700 179240025 2320 2320 2320 2320 0
314 20250516 132600 179240025 2320 2320 2320 2320 0
315 20250516 132500 179240025 2320 2320 2320 2320 0
316 20250516 132400 179240025 2320 2320 2320 2320 0
317 20250516 132300 179240025 2320 2320 2320 2320 0
318 20250516 132200 179240025 2320 2320 2320 2320 0
319 20250516 132100 179240025 2320 2320 2320 2320 0
320 20250516 132000 179240025 2320 2320 2320 2320 0
321 20250516 131900 179240025 2320 2320 2320 2320 0
322 20250516 131800 179240025 2320 2320 2320 2320 0
323 20250516 131700 179240025 2320 2320 2320 2320 70
324 20250516 131600 179077625 2320 2320 2320 2320 0
325 20250516 131500 179077625 2320 2320 2320 2320 0
326 20250516 131400 179077625 2320 2320 2320 2320 0
327 20250516 131300 179077625 2320 2320 2320 2320 0
328 20250516 131200 179077625 2320 2320 2320 2320 0
329 20250516 131100 179077625 2320 2320 2320 2320 0
330 20250516 131000 179077625 2320 2320 2320 2320 0
331 20250516 130900 179077625 2320 2320 2320 2320 500
332 20250516 130800 177917625 2315 2315 2315 2315 752
333 20250516 130700 176176745 2315 2315 2315 2315 0
334 20250516 130600 176176745 2315 2315 2315 2315 0
335 20250516 130500 176176745 2315 2315 2315 2315 128
336 20250516 130400 175880425 2310 2310 2310 2310 0
337 20250516 130300 175880425 2310 2310 2310 2310 0
338 20250516 130200 175880425 2310 2310 2310 2310 0
339 20250516 130100 175880425 2310 2310 2310 2310 0
340 20250516 130000 175880425 2310 2310 2310 2310 0
341 20250516 125900 175880425 2310 2310 2310 2310 0
342 20250516 125800 175880425 2310 2310 2310 2310 0
343 20250516 125700 175880425 2310 2310 2310 2310 0
344 20250516 125600 175880425 2310 2310 2310 2310 0
345 20250516 125500 175880425 2310 2310 2310 2310 0
346 20250516 125400 175880425 2310 2310 2310 2310 300
347 20250516 125300 175187425 2310 2310 2310 2310 0
348 20250516 125200 175187425 2310 2310 2310 2310 0
349 20250516 125100 175187425 2310 2310 2310 2310 0
350 20250516 125000 175187425 2310 2310 2310 2310 612
351 20250516 124900 173773705 2310 2310 2310 2310 1
352 20250516 124800 173771395 2310 2310 2310 2310 0
353 20250516 124700 173771395 2310 2310 2310 2310 0
354 20250516 124600 173771395 2310 2310 2310 2310 0
355 20250516 124500 173771395 2310 2310 2310 2310 0
356 20250516 124400 173771395 2310 2310 2310 2310 0
357 20250516 124300 173771395 2310 2310 2310 2310 0
358 20250516 124200 173771395 2310 2310 2310 2310 0
359 20250516 124100 173771395 2310 2310 2310 2310 0
360 20250516 124000 173771395 2310 2310 2310 2310 0
361 20250516 123900 173771395 2310 2310 2310 2310 0
362 20250516 123800 173771395 2310 2310 2310 2310 0
363 20250516 123700 173771395 2310 2310 2310 2310 1
364 20250516 123600 173769085 2310 2310 2310 2310 0
365 20250516 123500 173769085 2310 2310 2310 2310 0
366 20250516 123400 173769085 2310 2310 2310 2310 200
367 20250516 123300 173307085 2310 2310 2310 2310 100
368 20250516 123200 173076085 2310 2310 2310 2310 0
369 20250516 123100 173076085 2310 2310 2310 2310 0
370 20250516 123000 173076085 2310 2310 2310 2310 0
371 20250516 122900 173076085 2310 2310 2310 2310 1
372 20250516 122800 173073775 2310 2310 2310 2310 0
373 20250516 122700 173073775 2310 2310 2310 2310 0
374 20250516 122600 173073775 2310 2310 2310 2310 1
375 20250516 122500 173071465 2310 2310 2310 2310 52
376 20250516 122400 172951345 2310 2320 2320 2305 2506
377 20250516 122300 167156170 2335 2335 2335 2335 0
378 20250516 122200 167156170 2335 2335 2335 2335 0
379 20250516 122100 167156170 2335 2335 2335 2335 0
380 20250516 122000 167156170 2335 2335 2335 2335 0
381 20250516 121900 167156170 2335 2335 2335 2335 0
382 20250516 121800 167156170 2335 2335 2335 2335 0
383 20250516 121700 167156170 2335 2335 2335 2335 0
384 20250516 121600 167156170 2335 2335 2335 2335 0
385 20250516 121500 167156170 2335 2335 2335 2335 0
386 20250516 121400 167156170 2335 2335 2335 2335 0
387 20250516 121300 167156170 2335 2335 2335 2335 10
388 20250516 121200 167132820 2335 2335 2335 2335 0
389 20250516 121100 167132820 2335 2335 2335 2335 10
390 20250516 121000 167109470 2335 2335 2335 2335 10
391 20250516 120900 167086120 2325 2325 2325 2325 0
392 20250516 120800 167086120 2325 2325 2325 2325 0
393 20250516 120700 167086120 2325 2325 2325 2325 772
394 20250516 120600 165291220 2345 2345 2345 2345 0
395 20250516 120500 165291220 2345 2345 2345 2345 0
396 20250516 120400 165291220 2345 2345 2345 2345 3
397 20250516 120300 165284185 2345 2345 2345 2345 0
398 20250516 120200 165284185 2345 2345 2345 2345 7
399 20250516 120100 165267770 2345 2345 2345 2345 3
400 20250516 120000 165260735 2340 2330 2340 2330 37
401 20250516 115900 165174340 2330 2330 2330 2330 0
402 20250516 115800 165174340 2330 2330 2330 2330 0
403 20250516 115700 165174340 2330 2330 2330 2330 0
404 20250516 115600 165174340 2330 2330 2330 2330 0
405 20250516 115500 165174340 2330 2330 2330 2330 0
406 20250516 115400 165174340 2330 2330 2330 2330 26
407 20250516 115300 165113760 2330 2330 2330 2330 0
408 20250516 115200 165113760 2330 2330 2330 2330 0
409 20250516 115100 165113760 2330 2330 2330 2330 0
410 20250516 115000 165113760 2330 2330 2330 2330 0
411 20250516 114900 165113760 2330 2330 2330 2330 0
412 20250516 114800 165113760 2330 2330 2330 2330 0
413 20250516 114700 165113760 2330 2330 2330 2330 0
414 20250516 114600 165113760 2330 2330 2330 2330 3
415 20250516 114500 165106770 2320 2320 2320 2320 0
416 20250516 114400 165106770 2320 2320 2320 2320 0
417 20250516 114300 165106770 2320 2320 2320 2320 0
418 20250516 114200 165106770 2320 2320 2320 2320 0
419 20250516 114100 165106770 2320 2320 2320 2320 0
420 20250516 114000 165106770 2320 2320 2320 2320 0
421 20250516 113900 165106770 2320 2320 2320 2320 0
422 20250516 113800 165106770 2320 2320 2320 2320 0
423 20250516 113700 165106770 2320 2320 2320 2320 3
424 20250516 113600 165099810 2320 2320 2320 2320 0
425 20250516 113500 165099810 2320 2320 2320 2320 0
426 20250516 113400 165099810 2320 2320 2320 2320 0
427 20250516 113300 165099810 2320 2320 2320 2320 500
428 20250516 113200 163939810 2320 2320 2320 2320 0
429 20250516 113100 163939810 2320 2320 2320 2320 0
430 20250516 113000 163939810 2320 2320 2320 2320 0
431 20250516 112900 163939810 2320 2320 2320 2320 0
432 20250516 112800 163939810 2320 2320 2320 2320 0
433 20250516 112700 163939810 2320 2320 2320 2320 0
434 20250516 112600 163939810 2320 2320 2320 2320 305
435 20250516 112500 163232210 2320 2320 2320 2320 0
436 20250516 112400 163232210 2320 2320 2320 2320 0
437 20250516 112300 163232210 2320 2320 2320 2320 0
438 20250516 112200 163232210 2320 2320 2320 2320 0
439 20250516 112100 163232210 2320 2320 2320 2320 0
440 20250516 112000 163232210 2320 2320 2320 2320 0
441 20250516 111900 163232210 2320 2320 2320 2320 0
442 20250516 111800 163232210 2320 2330 2330 2320 40
443 20250516 111700 163139380 2320 2320 2320 2320 0
444 20250516 111600 163139380 2320 2320 2320 2320 0
445 20250516 111500 163139380 2320 2320 2320 2320 0
446 20250516 111400 163139380 2320 2320 2320 2320 0
447 20250516 111300 163139380 2320 2320 2320 2320 0
448 20250516 111200 163139380 2320 2320 2320 2320 0
449 20250516 111100 163139380 2320 2320 2320 2320 0
450 20250516 111000 163139380 2320 2320 2320 2320 0
451 20250516 110900 163139380 2320 2340 2340 2320 101
452 20250516 110800 162905000 2340 2340 2340 2340 0
453 20250516 110700 162905000 2340 2340 2340 2340 0
454 20250516 110600 162905000 2340 2340 2340 2340 0
455 20250516 110500 162905000 2340 2340 2340 2340 0
456 20250516 110400 162905000 2340 2340 2340 2340 0
457 20250516 110300 162905000 2340 2340 2340 2340 0
458 20250516 110200 162905000 2340 2340 2340 2340 0
459 20250516 110100 162905000 2340 2340 2340 2340 0
460 20250516 110000 162905000 2340 2340 2340 2340 0
461 20250516 105900 162905000 2340 2340 2340 2340 0
462 20250516 105800 162905000 2340 2340 2340 2340 0
463 20250516 105700 162905000 2340 2340 2340 2340 0
464 20250516 105600 162905000 2340 2340 2340 2340 0
465 20250516 105500 162905000 2340 2340 2340 2340 0
466 20250516 105400 162905000 2340 2335 2340 2335 137
467 20250516 105300 162585050 2335 2335 2335 2335 100
468 20250516 105200 162351550 2315 2330 2330 2315 577
469 20250516 105100 161012920 2330 2330 2330 2330 0
470 20250516 105000 161012920 2330 2330 2330 2330 0
471 20250516 104900 161012920 2330 2330 2330 2330 0
472 20250516 104800 161012920 2330 2330 2330 2330 0
473 20250516 104700 161012920 2330 2330 2330 2330 0
474 20250516 104600 161012920 2330 2330 2330 2330 0
475 20250516 104500 161012920 2330 2330 2330 2330 100
476 20250516 104400 160779920 2330 2330 2330 2330 0
477 20250516 104300 160779920 2330 2330 2330 2330 0
478 20250516 104200 160779920 2330 2350 2365 2330 900
479 20250516 104100 158677340 2335 2335 2335 2335 1522
480 20250516 104000 155123470 2335 2335 2335 2335 0
481 20250516 103900 155123470 2335 2335 2335 2335 0
482 20250516 103800 155123470 2335 2335 2335 2335 0
483 20250516 103700 155123470 2335 2335 2335 2335 0
484 20250516 103600 155123470 2335 2335 2335 2335 0
485 20250516 103500 155123470 2335 2335 2335 2335 229
486 20250516 103400 154588755 2335 2335 2335 2335 271
487 20250516 103300 153955970 2335 2335 2335 2325 3682
488 20250516 103200 145359005 2335 2340 2340 2335 17636
489 20250516 103100 104178685 2340 2340 2340 2340 0
490 20250516 103000 104178685 2340 2340 2340 2340 0
491 20250516 102900 104178685 2340 2340 2340 2340 0
492 20250516 102800 104178685 2340 2340 2340 2340 0
493 20250516 102700 104178685 2340 2340 2340 2340 0
494 20250516 102600 104178685 2340 2340 2340 2340 50
495 20250516 102500 104061685 2335 2335 2335 2335 0
496 20250516 102400 104061685 2335 2355 2355 2335 1000
497 20250516 102300 101722415 2365 2365 2365 2365 0
498 20250516 102200 101722415 2365 2365 2365 2365 0
499 20250516 102100 101722415 2365 2365 2365 2365 0
500 20250516 102000 101722415 2365 2365 2365 2365 0
501 20250516 101900 101722415 2365 2365 2365 2365 0
502 20250516 101800 101722415 2365 2365 2365 2365 1
503 20250516 101700 101720050 2365 2365 2365 2365 0
504 20250516 101600 101720050 2365 2365 2365 2365 3
505 20250516 101500 101712955 2360 2360 2360 2360 0
506 20250516 101400 101712955 2360 2360 2360 2360 0
507 20250516 101300 101712955 2360 2360 2360 2360 0
508 20250516 101200 101712955 2360 2360 2360 2360 0
509 20250516 101100 101712955 2360 2360 2360 2360 115
510 20250516 101000 101441555 2350 2350 2350 2350 250
511 20250516 100900 100854055 2360 2360 2360 2360 0
512 20250516 100800 100854055 2360 2360 2360 2360 0
513 20250516 100700 100854055 2360 2360 2360 2360 0
514 20250516 100600 100854055 2360 2350 2360 2350 986
515 20250516 100500 98529905 2345 2340 2345 2340 131
516 20250516 100400 98223310 2340 2342 2342 2340 250
517 20250516 100300 97638110 2335 2335 2335 2335 0
518 20250516 100200 97638110 2335 2335 2335 2335 0
519 20250516 100100 97638110 2335 2335 2335 2335 0
520 20250516 100000 97638110 2335 2335 2335 2335 0
521 20250516 095900 97638110 2335 2350 2350 2335 8389
522 20250516 095800 77924295 2355 2355 2355 2355 0
523 20250516 095700 77924295 2355 2355 2355 2355 100
524 20250516 095600 77688795 2355 2355 2355 2355 0
525 20250516 095500 77688795 2355 2355 2355 2355 0
526 20250516 095400 77688795 2355 2355 2355 2355 0
527 20250516 095300 77688795 2355 2355 2355 2355 0
528 20250516 095200 77688795 2355 2355 2355 2355 0
529 20250516 095100 77688795 2355 2355 2355 2355 1
530 20250516 095000 77686440 2350 2350 2350 2350 0
531 20250516 094900 77686440 2350 2350 2350 2350 1
532 20250516 094800 77684090 2350 2350 2350 2350 0
533 20250516 094700 77684090 2350 2350 2350 2350 300
534 20250516 094600 76979090 2350 2350 2350 2350 0
535 20250516 094500 76979090 2350 2350 2350 2350 0
536 20250516 094400 76979090 2350 2350 2350 2350 0
537 20250516 094300 76979090 2350 2350 2350 2350 0
538 20250516 094200 76979090 2350 2350 2350 2350 0
539 20250516 094100 76979090 2350 2350 2350 2350 0
540 20250516 094000 76979090 2350 2350 2350 2350 1230
541 20250516 093900 74088590 2350 2355 2355 2350 3
542 20250516 093800 74081530 2350 2350 2350 2350 0
543 20250516 093700 74081530 2350 2350 2350 2350 500
544 20250516 093600 72906530 2350 2362 2362 2350 500
545 20250516 093500 71731245 2365 2365 2365 2365 0
546 20250516 093400 71731245 2365 2365 2365 2365 3
547 20250516 093300 71724150 2365 2365 2365 2365 1
548 20250516 093200 71721785 2355 2355 2355 2355 0
549 20250516 093100 71721785 2355 2355 2355 2355 30
550 20250516 093000 71651135 2350 2355 2355 2350 1832
551 20250516 092900 67345255 2355 2360 2360 2355 206
552 20250516 092800 66859295 2360 2355 2360 2355 302
553 20250516 092700 66148080 2355 2355 2355 2355 147
554 20250516 092600 65801895 2355 2355 2355 2355 0
555 20250516 092500 65801895 2355 2355 2355 2355 0
556 20250516 092400 65801895 2355 2355 2355 2355 5
557 20250516 092300 65790120 2350 2350 2350 2350 0
558 20250516 092200 65790120 2350 2355 2355 2350 4049
559 20250516 092100 56274140 2355 2355 2355 2355 200
560 20250516 092000 55803140 2350 2360 2360 2350 3000
561 20250516 091900 48749590 2355 2355 2355 2355 0
562 20250516 091800 48749590 2355 2355 2355 2355 0
563 20250516 091700 48749590 2355 2355 2355 2355 0
564 20250516 091600 48749590 2355 2355 2355 2355 9
565 20250516 091500 48728395 2355 2360 2360 2355 9928
566 20250516 091400 25298855 2360 2365 2365 2360 5900
567 20250516 091300 11374850 2360 2360 2360 2360 0
568 20250516 091200 11374850 2360 2370 2370 2360 1946
569 20250516 091100 6773270 2370 2370 2370 2370 100
570 20250516 091000 6536270 2390 2390 2390 2390 0
571 20250516 090900 6536270 2390 2390 2390 2390 0
572 20250516 090800 6536270 2390 2390 2390 2390 0
573 20250516 090700 6536270 2390 2390 2390 2390 0
574 20250516 090600 6536270 2390 2390 2390 2390 3
575 20250516 090500 6529100 2375 2375 2375 2375 0
576 20250516 090400 6529100 2375 2380 2380 2375 450
577 20250516 090300 5460340 2375 2375 2375 2375 3
578 20250516 090200 5453215 2395 2395 2395 2395 0
579 20250516 090100 5453215 2395 2390 2400 2390 2076
580 20250516 090000 0 2395 2395 2395 2395 0