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

582
016590/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184000,285083770,8200,8200,8200,8200,917
20250516,183900,285083770,8200,8200,8200,8200,0
20250516,183800,285083770,8200,8200,8200,8200,0
20250516,183700,285083770,8200,8200,8200,8200,0
20250516,183600,285083770,8200,8200,8200,8200,0
20250516,183500,285083770,8200,8200,8200,8200,0
20250516,183400,285083770,8200,8200,8200,8200,0
20250516,183300,285083770,8200,8200,8200,8200,0
20250516,183200,285083770,8200,8200,8200,8200,0
20250516,183100,285083770,8200,8200,8200,8200,0
20250516,183000,285083770,8200,8200,8200,8200,0
20250516,182900,285083770,8200,8200,8200,8200,0
20250516,182800,285083770,8200,8200,8200,8200,0
20250516,182700,285083770,8200,8200,8200,8200,0
20250516,182600,285083770,8200,8200,8200,8200,0
20250516,182500,285083770,8200,8200,8200,8200,0
20250516,182400,285083770,8200,8200,8200,8200,0
20250516,182300,285083770,8200,8200,8200,8200,0
20250516,182200,285083770,8200,8200,8200,8200,0
20250516,182100,285083770,8200,8200,8200,8200,0
20250516,182000,285083770,8200,8200,8200,8200,0
20250516,181900,285083770,8200,8200,8200,8200,0
20250516,181800,285083770,8200,8200,8200,8200,0
20250516,181700,285083770,8200,8200,8200,8200,0
20250516,181600,285083770,8200,8200,8200,8200,0
20250516,181500,285083770,8200,8200,8200,8200,0
20250516,181400,285083770,8200,8200,8200,8200,0
20250516,181300,285083770,8200,8200,8200,8200,0
20250516,181200,285083770,8200,8200,8200,8200,0
20250516,181100,285083770,8200,8200,8200,8200,0
20250516,181000,285083770,8200,8200,8200,8200,917
20250516,180900,285083770,8200,8200,8200,8200,0
20250516,180800,285083770,8200,8200,8200,8200,0
20250516,180700,285083770,8200,8200,8200,8200,0
20250516,180600,285083770,8200,8200,8200,8200,0
20250516,180500,285083770,8200,8200,8200,8200,0
20250516,180400,285083770,8200,8200,8200,8200,0
20250516,180300,285083770,8200,8200,8200,8200,0
20250516,180200,285083770,8200,8200,8200,8200,0
20250516,180100,285083770,8200,8200,8200,8200,0
20250516,180000,285083770,8200,8200,8200,8200,0
20250516,175900,285083770,8200,8200,8200,8200,0
20250516,175800,285083770,8200,8200,8200,8200,0
20250516,175700,285083770,8200,8200,8200,8200,0
20250516,175600,285083770,8200,8200,8200,8200,0
20250516,175500,285083770,8200,8200,8200,8200,0
20250516,175400,285083770,8200,8200,8200,8200,0
20250516,175300,285083770,8200,8200,8200,8200,0
20250516,175200,285083770,8200,8200,8200,8200,0
20250516,175100,285083770,8200,8200,8200,8200,0
20250516,175000,285083770,8200,8200,8200,8200,0
20250516,174900,285083770,8200,8200,8200,8200,0
20250516,174800,285083770,8200,8200,8200,8200,0
20250516,174700,285083770,8200,8200,8200,8200,0
20250516,174600,285083770,8200,8200,8200,8200,0
20250516,174500,285083770,8200,8200,8200,8200,0
20250516,174400,285083770,8200,8200,8200,8200,0
20250516,174300,285083770,8200,8200,8200,8200,0
20250516,174200,285083770,8200,8200,8200,8200,0
20250516,174100,285083770,8200,8200,8200,8200,0
20250516,174000,285083770,8200,8200,8200,8200,917
20250516,173900,285083770,8200,8200,8200,8200,0
20250516,173800,285083770,8200,8200,8200,8200,0
20250516,173700,285083770,8200,8200,8200,8200,0
20250516,173600,285083770,8200,8200,8200,8200,0
20250516,173500,285083770,8200,8200,8200,8200,0
20250516,173400,285083770,8200,8200,8200,8200,0
20250516,173300,285083770,8200,8200,8200,8200,0
20250516,173200,285083770,8200,8200,8200,8200,0
20250516,173100,285083770,8200,8200,8200,8200,0
20250516,173000,285083770,8200,8200,8200,8200,0
20250516,172900,285083770,8200,8200,8200,8200,0
20250516,172800,285083770,8200,8200,8200,8200,0
20250516,172700,285083770,8200,8200,8200,8200,0
20250516,172600,285083770,8200,8200,8200,8200,0
20250516,172500,285083770,8200,8200,8200,8200,0
20250516,172400,285083770,8200,8200,8200,8200,0
20250516,172300,285083770,8200,8200,8200,8200,0
20250516,172200,285083770,8200,8200,8200,8200,0
20250516,172100,285083770,8200,8200,8200,8200,0
20250516,172000,285083770,8200,8200,8200,8200,0
20250516,171900,285083770,8200,8200,8200,8200,0
20250516,171800,285083770,8200,8200,8200,8200,0
20250516,171700,285083770,8200,8200,8200,8200,0
20250516,171600,285083770,8200,8200,8200,8200,0
20250516,171500,285083770,8200,8200,8200,8200,0
20250516,171400,285083770,8200,8200,8200,8200,0
20250516,171300,285083770,8200,8200,8200,8200,0
20250516,171200,285083770,8200,8200,8200,8200,0
20250516,171100,285083770,8200,8200,8200,8200,0
20250516,171000,285083770,8200,8200,8200,8200,917
20250516,170900,285083770,8200,8200,8200,8200,0
20250516,170800,285083770,8200,8200,8200,8200,0
20250516,170700,285083770,8200,8200,8200,8200,0
20250516,170600,285083770,8200,8200,8200,8200,0
20250516,170500,285083770,8200,8200,8200,8200,0
20250516,170400,285083770,8200,8200,8200,8200,0
20250516,170300,285083770,8200,8200,8200,8200,0
20250516,170200,285083770,8200,8200,8200,8200,0
20250516,170100,285083770,8200,8200,8200,8200,0
20250516,170000,285083770,8200,8200,8200,8200,0
20250516,165900,285083770,8200,8200,8200,8200,0
20250516,165800,285083770,8200,8200,8200,8200,0
20250516,165700,285083770,8200,8200,8200,8200,0
20250516,165600,285083770,8200,8200,8200,8200,0
20250516,165500,285083770,8200,8200,8200,8200,0
20250516,165400,285083770,8200,8200,8200,8200,0
20250516,165300,285083770,8200,8200,8200,8200,0
20250516,165200,285083770,8200,8200,8200,8200,0
20250516,165100,285083770,8200,8200,8200,8200,0
20250516,165000,285083770,8200,8200,8200,8200,0
20250516,164900,285083770,8200,8200,8200,8200,0
20250516,164800,285083770,8200,8200,8200,8200,0
20250516,164700,285083770,8200,8200,8200,8200,0
20250516,164600,285083770,8200,8200,8200,8200,0
20250516,164500,285083770,8200,8200,8200,8200,0
20250516,164400,285083770,8200,8200,8200,8200,0
20250516,164300,285083770,8200,8200,8200,8200,0
20250516,164200,285083770,8200,8200,8200,8200,0
20250516,164100,285083770,8200,8200,8200,8200,0
20250516,164000,285083770,8200,8200,8200,8200,917
20250516,163900,285083770,8200,8200,8200,8200,0
20250516,163800,285083770,8200,8200,8200,8200,0
20250516,163700,285083770,8200,8200,8200,8200,0
20250516,163600,285083770,8200,8200,8200,8200,0
20250516,163500,285083770,8200,8200,8200,8200,0
20250516,163400,285083770,8200,8200,8200,8200,0
20250516,163300,285083770,8200,8200,8200,8200,0
20250516,163200,285083770,8200,8200,8200,8200,0
20250516,163100,285083770,8200,8200,8200,8200,0
20250516,163000,285083770,8200,8200,8200,8200,0
20250516,162900,285083770,8200,8200,8200,8200,0
20250516,162800,285083770,8200,8200,8200,8200,0
20250516,162700,285083770,8200,8200,8200,8200,0
20250516,162600,285083770,8200,8200,8200,8200,0
20250516,162500,285083770,8200,8200,8200,8200,0
20250516,162400,285083770,8200,8200,8200,8200,0
20250516,162300,285083770,8200,8200,8200,8200,0
20250516,162200,285083770,8200,8200,8200,8200,0
20250516,162100,285083770,8200,8200,8200,8200,0
20250516,162000,285083770,8200,8200,8200,8200,0
20250516,161900,285083770,8200,8200,8200,8200,0
20250516,161800,285083770,8200,8200,8200,8200,0
20250516,161700,285083770,8200,8200,8200,8200,0
20250516,161600,285083770,8200,8200,8200,8200,0
20250516,161500,285083770,8200,8200,8200,8200,0
20250516,161400,285083770,8200,8200,8200,8200,0
20250516,161300,285083770,8200,8200,8200,8200,0
20250516,161200,285083770,8200,8200,8200,8200,0
20250516,161100,285083770,8200,8200,8200,8200,0
20250516,161000,285083770,8200,8200,8200,8200,917
20250516,160900,285083770,8200,8200,8200,8200,0
20250516,160800,285083770,8200,8200,8200,8200,0
20250516,160700,285083770,8200,8200,8200,8200,0
20250516,160600,285083770,8200,8200,8200,8200,0
20250516,160500,285083770,8200,8200,8200,8200,0
20250516,160400,285083770,8200,8200,8200,8200,0
20250516,160300,285083770,8200,8200,8200,8200,0
20250516,160200,285083770,8200,8200,8200,8200,0
20250516,160100,285083770,8200,8200,8200,8200,0
20250516,160000,285083770,8200,8200,8200,8200,0
20250516,155900,285083770,8200,8200,8200,8200,0
20250516,155800,285083770,8200,8200,8200,8200,0
20250516,155700,285083770,8200,8200,8200,8200,0
20250516,155600,285083770,8200,8200,8200,8200,0
20250516,155500,285083770,8200,8200,8200,8200,0
20250516,155400,285083770,8200,8200,8200,8200,0
20250516,155300,285083770,8200,8200,8200,8200,0
20250516,155200,285083770,8200,8200,8200,8200,0
20250516,155100,285083770,8200,8200,8200,8200,0
20250516,155000,285083770,8200,8200,8200,8200,0
20250516,154900,285083770,8200,8200,8200,8200,0
20250516,154800,285083770,8200,8200,8200,8200,0
20250516,154700,285083770,8200,8200,8200,8200,0
20250516,154600,285083770,8200,8200,8200,8200,0
20250516,154500,285083770,8200,8200,8200,8200,0
20250516,154400,285083770,8200,8200,8200,8200,0
20250516,154300,285083770,8200,8200,8200,8200,0
20250516,154200,285083770,8200,8200,8200,8200,0
20250516,154100,285083770,8200,8200,8200,8200,0
20250516,154000,285083770,8200,8200,8200,8200,917
20250516,153900,285083770,8200,8200,8200,8200,0
20250516,153800,285083770,8200,8200,8200,8200,0
20250516,153700,285083770,8200,8200,8200,8200,0
20250516,153600,285083770,8200,8200,8200,8200,0
20250516,153500,285083770,8200,8200,8200,8200,0
20250516,153400,285083770,8200,8200,8200,8200,0
20250516,153300,285083770,8200,8200,8200,8200,0
20250516,153200,285083770,8200,8200,8200,8200,0
20250516,153100,285083770,8200,8200,8200,8200,0
20250516,153000,285083770,8200,8200,8200,8200,917
20250516,152900,277564370,8230,8230,8230,8230,0
20250516,152800,277564370,8230,8230,8230,8230,0
20250516,152700,277564370,8230,8230,8230,8230,0
20250516,152600,277564370,8230,8230,8230,8230,0
20250516,152500,277564370,8230,8230,8230,8230,0
20250516,152400,277564370,8230,8230,8230,8230,0
20250516,152300,277564370,8230,8230,8230,8230,0
20250516,152200,277564370,8230,8230,8230,8230,0
20250516,152100,277564370,8230,8230,8230,8230,0
20250516,152000,277564370,8230,8230,8230,8230,0
20250516,151900,277564370,8230,8220,8230,8220,12
20250516,151800,277465710,8230,8230,8230,8230,30
20250516,151700,277218810,8220,8220,8220,8220,1
20250516,151600,277210590,8220,8220,8220,8220,0
20250516,151500,277210590,8220,8220,8220,8220,15
20250516,151400,277087290,8220,8220,8220,8220,3
20250516,151300,277062630,8230,8230,8230,8230,0
20250516,151200,277062630,8230,8230,8230,8230,140
20250516,151100,275910430,8220,8230,8230,8220,18
20250516,151000,275762460,8220,8220,8220,8220,0
20250516,150900,275762460,8220,8220,8220,8220,0
20250516,150800,275762460,8220,8220,8220,8220,0
20250516,150700,275762460,8220,8220,8220,8220,0
20250516,150600,275762460,8220,8220,8220,8220,21
20250516,150500,275589840,8220,8220,8220,8220,0
20250516,150400,275589840,8220,8220,8220,8220,0
20250516,150300,275589840,8220,8220,8220,8220,2
20250516,150200,275573400,8210,8210,8210,8210,0
20250516,150100,275573400,8210,8210,8210,8210,34
20250516,150000,275294260,8210,8210,8210,8210,0
20250516,145900,275294260,8210,8210,8210,8210,0
20250516,145800,275294260,8210,8210,8210,8210,0
20250516,145700,275294260,8210,8210,8210,8210,0
20250516,145600,275294260,8210,8210,8210,8210,0
20250516,145500,275294260,8210,8210,8210,8210,111
20250516,145400,274382950,8210,8210,8210,8210,0
20250516,145300,274382950,8210,8210,8210,8210,2
20250516,145200,274366530,8200,8200,8200,8200,0
20250516,145100,274366530,8200,8200,8200,8200,1
20250516,145000,274358330,8200,8200,8200,8200,0
20250516,144900,274358330,8200,8200,8200,8200,1
20250516,144800,274350130,8200,8200,8200,8200,0
20250516,144700,274350130,8200,8200,8200,8200,1
20250516,144600,274341930,8200,8200,8200,8200,9
20250516,144500,274268130,8200,8200,8200,8200,2
20250516,144400,274251730,8200,8200,8200,8200,0
20250516,144300,274251730,8200,8200,8200,8200,26
20250516,144200,274038530,8220,8220,8220,8220,0
20250516,144100,274038530,8220,8220,8220,8220,0
20250516,144000,274038530,8220,8220,8220,8220,0
20250516,143900,274038530,8220,8220,8220,8220,0
20250516,143800,274038530,8220,8220,8220,8220,0
20250516,143700,274038530,8220,8220,8220,8220,0
20250516,143600,274038530,8220,8220,8220,8220,0
20250516,143500,274038530,8220,8210,8220,8210,10
20250516,143400,273956380,8210,8210,8210,8210,0
20250516,143300,273956380,8210,8200,8210,8190,348
20250516,143200,271103100,8210,8210,8210,8210,0
20250516,143100,271103100,8210,8210,8210,8210,0
20250516,143000,271103100,8210,8210,8210,8210,0
20250516,142900,271103100,8210,8210,8210,8210,3
20250516,142800,271078470,8210,8210,8210,8210,0
20250516,142700,271078470,8210,8210,8210,8210,0
20250516,142600,271078470,8210,8210,8210,8210,0
20250516,142500,271078470,8210,8210,8210,8210,2
20250516,142400,271062050,8220,8220,8220,8220,0
20250516,142300,271062050,8220,8220,8220,8220,0
20250516,142200,271062050,8220,8220,8220,8220,0
20250516,142100,271062050,8220,8210,8220,8210,21
20250516,142000,270889440,8210,8210,8210,8210,8
20250516,141900,270823760,8210,8210,8210,8210,30
20250516,141800,270577460,8210,8210,8210,8210,0
20250516,141700,270577460,8210,8210,8210,8210,13
20250516,141600,270470730,8210,8210,8210,8210,0
20250516,141500,270470730,8210,8210,8210,8210,3
20250516,141400,270446100,8210,8210,8210,8210,34
20250516,141300,270166960,8210,8210,8210,8210,1
20250516,141200,270158750,8220,8220,8220,8220,1
20250516,141100,270150530,8220,8220,8220,8220,20
20250516,141000,269986130,8220,8220,8220,8220,0
20250516,140900,269986130,8220,8220,8220,8220,0
20250516,140800,269986130,8220,8220,8220,8220,0
20250516,140700,269986130,8220,8210,8220,8210,51
20250516,140600,269567000,8220,8220,8220,8220,0
20250516,140500,269567000,8220,8220,8220,8220,0
20250516,140400,269567000,8220,8220,8220,8220,0
20250516,140300,269567000,8220,8220,8220,8220,0
20250516,140200,269567000,8220,8220,8220,8220,0
20250516,140100,269567000,8220,8220,8220,8220,0
20250516,140000,269567000,8220,8220,8220,8220,1
20250516,135900,269558780,8220,8220,8230,8220,130
20250516,135800,268490020,8210,8210,8210,8210,3
20250516,135700,268465390,8220,8220,8220,8220,5
20250516,135600,268424290,8220,8220,8220,8220,1
20250516,135500,268416070,8220,8220,8220,8220,0
20250516,135400,268416070,8220,8220,8220,8220,0
20250516,135300,268416070,8220,8220,8230,8220,15
20250516,135200,268292670,8220,8220,8220,8220,7
20250516,135100,268235130,8220,8220,8220,8220,1
20250516,135000,268226910,8220,8230,8230,8220,33
20250516,134900,267955330,8220,8220,8220,8220,10
20250516,134800,267873130,8220,8220,8230,8220,4
20250516,134700,267840230,8220,8220,8220,8220,29
20250516,134600,267601850,8220,8220,8220,8220,9
20250516,134500,267527870,8230,8230,8230,8230,0
20250516,134400,267527870,8230,8230,8230,8230,0
20250516,134300,267527870,8230,8230,8230,8230,26
20250516,134200,267313890,8230,8230,8230,8230,0
20250516,134100,267313890,8230,8230,8230,8230,0
20250516,134000,267313890,8230,8230,8230,8230,23
20250516,133900,267124600,8240,8240,8240,8240,67
20250516,133800,266572520,8240,8240,8240,8240,1
20250516,133700,266564280,8240,8240,8240,8240,23
20250516,133600,266374760,8250,8250,8250,8250,0
20250516,133500,266374760,8250,8250,8250,8250,0
20250516,133400,266374760,8250,8250,8250,8250,0
20250516,133300,266374760,8250,8250,8250,8250,3
20250516,133200,266350010,8260,8260,8260,8260,0
20250516,133100,266350010,8260,8260,8260,8260,0
20250516,133000,266350010,8260,8260,8260,8260,0
20250516,132900,266350010,8260,8260,8260,8260,0
20250516,132800,266350010,8260,8260,8260,8260,0
20250516,132700,266350010,8260,8250,8260,8250,63
20250516,132600,265829760,8250,8250,8250,8250,0
20250516,132500,265829760,8250,8250,8250,8250,0
20250516,132400,265829760,8250,8250,8250,8250,6
20250516,132300,265780260,8250,8250,8250,8250,0
20250516,132200,265780260,8250,8250,8250,8250,24
20250516,132100,265582260,8250,8250,8250,8250,36
20250516,132000,265285260,8250,8250,8250,8250,0
20250516,131900,265285260,8250,8250,8250,8250,30
20250516,131800,265037760,8250,8250,8250,8250,0
20250516,131700,265037760,8250,8250,8250,8250,0
20250516,131600,265037760,8250,8250,8250,8250,0
20250516,131500,265037760,8250,8250,8250,8250,0
20250516,131400,265037760,8250,8250,8250,8250,0
20250516,131300,265037760,8250,8250,8250,8250,0
20250516,131200,265037760,8250,8250,8250,8250,0
20250516,131100,265037760,8250,8230,8250,8230,150
20250516,131000,263802500,8220,8220,8220,8220,1
20250516,130900,263794280,8220,8220,8220,8220,1
20250516,130800,263786060,8220,8220,8220,8220,0
20250516,130700,263786060,8220,8220,8220,8220,2
20250516,130600,263769620,8220,8220,8220,8220,3
20250516,130500,263744960,8220,8220,8220,8220,0
20250516,130400,263744960,8220,8220,8220,8220,0
20250516,130300,263744960,8220,8230,8230,8220,14
20250516,130200,263629790,8220,8220,8220,8220,0
20250516,130100,263629790,8220,8220,8220,8220,0
20250516,130000,263629790,8220,8220,8220,8220,7
20250516,125900,263572250,8210,8210,8210,8210,2
20250516,125800,263555830,8210,8210,8210,8210,25
20250516,125700,263350580,8220,8220,8220,8220,0
20250516,125600,263350580,8220,8220,8220,8220,5
20250516,125500,263309480,8210,8210,8210,8210,0
20250516,125400,263309480,8210,8210,8210,8210,1
20250516,125300,263301270,8220,8220,8220,8220,0
20250516,125200,263301270,8220,8220,8220,8220,0
20250516,125100,263301270,8220,8220,8220,8220,0
20250516,125000,263301270,8220,8220,8220,8220,0
20250516,124900,263301270,8220,8230,8230,8220,267
20250516,124800,261106510,8230,8230,8230,8230,0
20250516,124700,261106510,8230,8230,8230,8230,0
20250516,124600,261106510,8230,8230,8230,8230,0
20250516,124500,261106510,8230,8230,8230,8230,0
20250516,124400,261106510,8230,8230,8230,8230,0
20250516,124300,261106510,8230,8230,8230,8230,0
20250516,124200,261106510,8230,8230,8230,8230,0
20250516,124100,261106510,8230,8230,8240,8230,120
20250516,124000,260118790,8220,8220,8220,8220,1
20250516,123900,260110570,8240,8240,8240,8240,0
20250516,123800,260110570,8240,8240,8240,8240,0
20250516,123700,260110570,8240,8240,8240,8240,0
20250516,123600,260110570,8240,8240,8240,8240,0
20250516,123500,260110570,8240,8240,8240,8240,0
20250516,123400,260110570,8240,8240,8240,8240,0
20250516,123300,260110570,8240,8240,8240,8240,0
20250516,123200,260110570,8240,8240,8240,8240,0
20250516,123100,260110570,8240,8240,8240,8240,0
20250516,123000,260110570,8240,8190,8240,8190,166
20250516,122900,258744940,8200,8240,8240,8200,502
20250516,122800,254618200,8260,8260,8260,8260,500
20250516,122700,250488200,8260,8260,8260,8260,0
20250516,122600,250488200,8260,8270,8270,8260,224
20250516,122500,248637410,8290,8290,8290,8290,0
20250516,122400,248637410,8290,8290,8290,8290,0
20250516,122300,248637410,8290,8290,8290,8290,0
20250516,122200,248637410,8290,8290,8290,8290,1
20250516,122100,248629120,8300,8300,8300,8300,10
20250516,122000,248546120,8290,8300,8300,8290,9
20250516,121900,248471470,8310,8310,8310,8310,0
20250516,121800,248471470,8310,8310,8310,8310,0
20250516,121700,248471470,8310,8310,8310,8310,0
20250516,121600,248471470,8310,8310,8310,8310,0
20250516,121500,248471470,8310,8310,8310,8310,0
20250516,121400,248471470,8310,8310,8310,8310,0
20250516,121300,248471470,8310,8310,8310,8310,0
20250516,121200,248471470,8310,8310,8310,8310,121
20250516,121100,247465960,8300,8300,8300,8300,0
20250516,121000,247465960,8300,8300,8300,8300,24
20250516,120900,247266760,8300,8300,8300,8300,0
20250516,120800,247266760,8300,8300,8300,8300,0
20250516,120700,247266760,8300,8300,8300,8300,1
20250516,120600,247258460,8310,8310,8310,8310,20
20250516,120500,247092260,8300,8300,8300,8300,0
20250516,120400,247092260,8300,8300,8300,8300,0
20250516,120300,247092260,8300,8300,8300,8300,0
20250516,120200,247092260,8300,8300,8300,8300,1
20250516,120100,247083960,8300,8300,8300,8300,0
20250516,120000,247083960,8300,8300,8300,8300,0
20250516,115900,247083960,8300,8300,8300,8300,0
20250516,115800,247083960,8300,8300,8300,8300,1
20250516,115700,247075660,8320,8320,8320,8320,0
20250516,115600,247075660,8320,8320,8320,8320,0
20250516,115500,247075660,8320,8320,8320,8320,0
20250516,115400,247075660,8320,8320,8320,8320,1
20250516,115300,247067340,8320,8320,8320,8320,1
20250516,115200,247059020,8320,8320,8320,8320,29
20250516,115100,246817740,8320,8320,8320,8320,0
20250516,115000,246817740,8320,8320,8320,8320,0
20250516,114900,246817740,8320,8320,8320,8320,1
20250516,114800,246809420,8320,8320,8320,8320,0
20250516,114700,246809420,8320,8320,8320,8320,0
20250516,114600,246809420,8320,8320,8320,8320,1
20250516,114500,246801100,8320,8320,8320,8320,0
20250516,114400,246801100,8320,8320,8320,8320,1
20250516,114300,246792780,8320,8320,8320,8320,0
20250516,114200,246792780,8320,8320,8320,8320,1
20250516,114100,246784460,8320,8320,8320,8320,0
20250516,114000,246784460,8320,8320,8320,8320,1
20250516,113900,246776140,8320,8320,8320,8320,0
20250516,113800,246776140,8320,8320,8320,8320,1
20250516,113700,246767820,8320,8320,8320,8320,1
20250516,113600,246759500,8330,8330,8330,8330,0
20250516,113500,246759500,8330,8330,8330,8330,0
20250516,113400,246759500,8330,8330,8330,8330,0
20250516,113300,246759500,8330,8330,8330,8330,0
20250516,113200,246759500,8330,8330,8330,8330,0
20250516,113100,246759500,8330,8330,8330,8330,0
20250516,113000,246759500,8330,8330,8330,8330,0
20250516,112900,246759500,8330,8330,8330,8330,30
20250516,112800,246509600,8330,8320,8330,8320,2
20250516,112700,246492950,8330,8330,8330,8330,0
20250516,112600,246492950,8330,8330,8330,8330,0
20250516,112500,246492950,8330,8330,8330,8330,30
20250516,112400,246243050,8320,8320,8320,8320,1
20250516,112300,246234730,8320,8320,8320,8320,0
20250516,112200,246234730,8320,8320,8320,8320,1
20250516,112100,246226410,8320,8320,8320,8320,0
20250516,112000,246226410,8320,8320,8320,8320,25
20250516,111900,246018410,8320,8320,8320,8320,2
20250516,111800,246001770,8330,8330,8330,8330,0
20250516,111700,246001770,8330,8330,8330,8330,0
20250516,111600,246001770,8330,8330,8330,8330,0
20250516,111500,246001770,8330,8320,8330,8320,21
20250516,111400,245826850,8340,8340,8340,8340,0
20250516,111300,245826850,8340,8340,8340,8340,0
20250516,111200,245826850,8340,8340,8340,8340,0
20250516,111100,245826850,8340,8340,8340,8340,2
20250516,111000,245810170,8340,8340,8340,8340,0
20250516,110900,245810170,8340,8340,8340,8340,0
20250516,110800,245810170,8340,8340,8340,8340,0
20250516,110700,245810170,8340,8340,8340,8340,0
20250516,110600,245810170,8340,8340,8340,8340,0
20250516,110500,245810170,8340,8340,8340,8340,0
20250516,110400,245810170,8340,8340,8340,8340,0
20250516,110300,245810170,8340,8340,8340,8340,0
20250516,110200,245810170,8340,8330,8340,8330,56
20250516,110100,245343580,8320,8320,8320,8320,2
20250516,110000,245326940,8320,8320,8320,8320,1
20250516,105900,245318620,8320,8320,8320,8320,0
20250516,105800,245318620,8320,8330,8330,8320,15
20250516,105700,245193710,8390,8390,8390,8390,0
20250516,105600,245193710,8390,8390,8390,8390,0
20250516,105500,245193710,8390,8390,8390,8390,0
20250516,105400,245193710,8390,8350,8390,8350,100
20250516,105300,244355730,8350,8350,8350,8350,0
20250516,105200,244355730,8350,8350,8350,8350,0
20250516,105100,244355730,8350,8330,8350,8330,28
20250516,105000,244122320,8320,8320,8320,8320,25
20250516,104900,243914320,8340,8340,8340,8340,0
20250516,104800,243914320,8340,8340,8340,8340,0
20250516,104700,243914320,8340,8340,8340,8340,1
20250516,104600,243905980,8360,8350,8360,8350,60
20250516,104500,243404880,8390,8320,8390,8300,487
20250516,104400,239349410,8340,8340,8340,8340,113
20250516,104300,238406990,8360,8370,8370,8360,268
20250516,104200,236165380,8380,8380,8380,8380,0
20250516,104100,236165380,8380,8380,8380,8380,0
20250516,104000,236165380,8380,8380,8380,8380,61
20250516,103900,235654200,8380,8380,8380,8380,0
20250516,103800,235654200,8380,8370,8380,8360,105
20250516,103700,234776290,8370,8360,8370,8360,775
20250516,103600,228297110,8390,8360,8390,8320,1015
20250516,103500,219825460,8360,8380,8380,8360,22
20250516,103400,219641340,8380,8370,8380,8370,170
20250516,103300,218218390,8390,8310,8390,8310,2924
20250516,103200,193740950,8300,8290,8300,8290,231
20250516,103100,191824030,8280,8270,8280,8270,82
20250516,103000,191145080,8270,8270,8270,8270,0
20250516,102900,191145080,8270,8270,8270,8260,110
20250516,102800,190236380,8300,8300,8300,8300,0
20250516,102700,190236380,8300,8300,8300,8300,0
20250516,102600,190236380,8300,8300,8300,8300,0
20250516,102500,190236380,8300,8300,8300,8300,0
20250516,102400,190236380,8300,8300,8300,8300,0
20250516,102300,190236380,8300,8300,8300,8300,0
20250516,102200,190236380,8300,8300,8300,8300,0
20250516,102100,190236380,8300,8280,8300,8280,29
20250516,102000,189995780,8290,8250,8290,8250,112
20250516,101900,189070140,8240,8240,8240,8240,0
20250516,101800,189070140,8240,8240,8240,8240,1
20250516,101700,189061900,8240,8240,8240,8240,0
20250516,101600,189061900,8240,8240,8240,8240,1
20250516,101500,189053660,8240,8240,8240,8240,20
20250516,101400,188888860,8240,8240,8240,8240,2
20250516,101300,188872380,8250,8250,8250,8250,0
20250516,101200,188872380,8250,8250,8250,8250,0
20250516,101100,188872380,8250,8240,8250,8240,266
20250516,101000,186677890,8250,8250,8250,8250,0
20250516,100900,186677890,8250,8250,8250,8250,325
20250516,100800,183996640,8250,8250,8250,8250,0
20250516,100700,183996640,8250,8250,8250,8250,0
20250516,100600,183996640,8250,8250,8250,8250,8
20250516,100500,183930640,8280,8280,8280,8280,0
20250516,100400,183930640,8280,8300,8300,8280,314
20250516,100300,181329520,8300,8220,8350,8220,2623
20250516,100200,159503690,8220,8210,8220,8210,40
20250516,100100,159175280,8190,8190,8190,8190,1
20250516,100000,159167090,8190,8190,8190,8190,0
20250516,095900,159167090,8190,8190,8190,8190,1
20250516,095800,159158900,8220,8220,8220,8220,0
20250516,095700,159158900,8220,8220,8220,8220,0
20250516,095600,159158900,8220,8180,8220,8180,303
20250516,095500,156679420,8190,8190,8190,8150,1287
20250516,095400,146166920,8190,8190,8190,8190,0
20250516,095300,146166920,8190,8190,8190,8190,0
20250516,095200,146166920,8190,8190,8190,8190,2
20250516,095100,146150540,8200,8190,8210,8190,361
20250516,095000,143189790,8220,8280,8280,8220,831
20250516,094900,136333690,8290,8300,8300,8290,31
20250516,094800,136076600,8310,8310,8310,8310,0
20250516,094700,136076600,8310,8310,8310,8310,10
20250516,094600,135993500,8320,8310,8320,8300,1063
20250516,094500,127161540,8330,8250,8330,8250,1802
20250516,094400,112218220,8220,8210,8250,8210,540
20250516,094300,107763670,8210,8160,8210,8160,315
20250516,094200,105186450,8160,8140,8160,8110,481
20250516,094100,101272450,8140,8140,8140,8140,0
20250516,094000,101272450,8140,8140,8140,8140,0
20250516,093900,101272450,8140,8140,8140,8140,1
20250516,093800,101264310,8140,8140,8140,8140,0
20250516,093700,101264310,8140,8140,8140,8140,17
20250516,093600,101125930,8130,8130,8130,8130,0
20250516,093500,101125930,8130,8130,8130,8130,0
20250516,093400,101125930,8130,8110,8130,8100,649
20250516,093300,95863120,8120,8140,8140,8120,97
20250516,093200,95075460,8140,8150,8150,8140,32
20250516,093100,94814880,8130,8110,8130,8110,282
20250516,093000,92527520,8100,8100,8100,8100,0
20250516,092900,92527520,8100,8100,8100,8100,8
20250516,092800,92462720,8100,8090,8100,8090,237
20250516,092700,90543130,8100,8100,8100,8100,3
20250516,092600,90518830,8110,8140,8140,8110,1410
20250516,092500,79064970,8140,8140,8140,8140,50
20250516,092400,78657970,8190,8190,8190,8190,0
20250516,092300,78657970,8190,8200,8200,8190,367
20250516,092200,75649350,8220,8220,8220,8220,0
20250516,092100,75649350,8220,8220,8220,8220,0
20250516,092000,75649350,8220,8220,8220,8220,0
20250516,091900,75649350,8220,8220,8220,8220,0
20250516,091800,75649350,8220,8220,8220,8220,0
20250516,091700,75649350,8220,8220,8220,8220,0
20250516,091600,75649350,8220,8210,8220,8210,1509
20250516,091500,63250380,8200,8190,8210,8190,316
20250516,091400,60659190,8190,8180,8190,8180,306
20250516,091300,58153210,8200,8200,8200,8200,0
20250516,091200,58153210,8200,8200,8200,8200,0
20250516,091100,58153210,8200,8200,8200,8200,0
20250516,091000,58153210,8200,8170,8200,8170,42
20250516,090900,57809430,8150,8150,8150,8140,577
20250516,090800,53111220,8150,8150,8150,8150,20
20250516,090700,52948220,8150,8210,8210,8150,1777
20250516,090600,38460870,8210,8280,8280,8190,4052
20250516,090500,5218510,8390,8390,8390,8390,0
20250516,090400,5218510,8390,8390,8390,8390,0
20250516,090300,5218510,8390,8390,8390,8390,0
20250516,090200,5218510,8390,8370,8400,8370,575
20250516,090100,394660,8390,8390,8390,8390,5
20250516,090000,352710,8390,8290,8480,8290,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184000 285083770 8200 8200 8200 8200 917
3 20250516 183900 285083770 8200 8200 8200 8200 0
4 20250516 183800 285083770 8200 8200 8200 8200 0
5 20250516 183700 285083770 8200 8200 8200 8200 0
6 20250516 183600 285083770 8200 8200 8200 8200 0
7 20250516 183500 285083770 8200 8200 8200 8200 0
8 20250516 183400 285083770 8200 8200 8200 8200 0
9 20250516 183300 285083770 8200 8200 8200 8200 0
10 20250516 183200 285083770 8200 8200 8200 8200 0
11 20250516 183100 285083770 8200 8200 8200 8200 0
12 20250516 183000 285083770 8200 8200 8200 8200 0
13 20250516 182900 285083770 8200 8200 8200 8200 0
14 20250516 182800 285083770 8200 8200 8200 8200 0
15 20250516 182700 285083770 8200 8200 8200 8200 0
16 20250516 182600 285083770 8200 8200 8200 8200 0
17 20250516 182500 285083770 8200 8200 8200 8200 0
18 20250516 182400 285083770 8200 8200 8200 8200 0
19 20250516 182300 285083770 8200 8200 8200 8200 0
20 20250516 182200 285083770 8200 8200 8200 8200 0
21 20250516 182100 285083770 8200 8200 8200 8200 0
22 20250516 182000 285083770 8200 8200 8200 8200 0
23 20250516 181900 285083770 8200 8200 8200 8200 0
24 20250516 181800 285083770 8200 8200 8200 8200 0
25 20250516 181700 285083770 8200 8200 8200 8200 0
26 20250516 181600 285083770 8200 8200 8200 8200 0
27 20250516 181500 285083770 8200 8200 8200 8200 0
28 20250516 181400 285083770 8200 8200 8200 8200 0
29 20250516 181300 285083770 8200 8200 8200 8200 0
30 20250516 181200 285083770 8200 8200 8200 8200 0
31 20250516 181100 285083770 8200 8200 8200 8200 0
32 20250516 181000 285083770 8200 8200 8200 8200 917
33 20250516 180900 285083770 8200 8200 8200 8200 0
34 20250516 180800 285083770 8200 8200 8200 8200 0
35 20250516 180700 285083770 8200 8200 8200 8200 0
36 20250516 180600 285083770 8200 8200 8200 8200 0
37 20250516 180500 285083770 8200 8200 8200 8200 0
38 20250516 180400 285083770 8200 8200 8200 8200 0
39 20250516 180300 285083770 8200 8200 8200 8200 0
40 20250516 180200 285083770 8200 8200 8200 8200 0
41 20250516 180100 285083770 8200 8200 8200 8200 0
42 20250516 180000 285083770 8200 8200 8200 8200 0
43 20250516 175900 285083770 8200 8200 8200 8200 0
44 20250516 175800 285083770 8200 8200 8200 8200 0
45 20250516 175700 285083770 8200 8200 8200 8200 0
46 20250516 175600 285083770 8200 8200 8200 8200 0
47 20250516 175500 285083770 8200 8200 8200 8200 0
48 20250516 175400 285083770 8200 8200 8200 8200 0
49 20250516 175300 285083770 8200 8200 8200 8200 0
50 20250516 175200 285083770 8200 8200 8200 8200 0
51 20250516 175100 285083770 8200 8200 8200 8200 0
52 20250516 175000 285083770 8200 8200 8200 8200 0
53 20250516 174900 285083770 8200 8200 8200 8200 0
54 20250516 174800 285083770 8200 8200 8200 8200 0
55 20250516 174700 285083770 8200 8200 8200 8200 0
56 20250516 174600 285083770 8200 8200 8200 8200 0
57 20250516 174500 285083770 8200 8200 8200 8200 0
58 20250516 174400 285083770 8200 8200 8200 8200 0
59 20250516 174300 285083770 8200 8200 8200 8200 0
60 20250516 174200 285083770 8200 8200 8200 8200 0
61 20250516 174100 285083770 8200 8200 8200 8200 0
62 20250516 174000 285083770 8200 8200 8200 8200 917
63 20250516 173900 285083770 8200 8200 8200 8200 0
64 20250516 173800 285083770 8200 8200 8200 8200 0
65 20250516 173700 285083770 8200 8200 8200 8200 0
66 20250516 173600 285083770 8200 8200 8200 8200 0
67 20250516 173500 285083770 8200 8200 8200 8200 0
68 20250516 173400 285083770 8200 8200 8200 8200 0
69 20250516 173300 285083770 8200 8200 8200 8200 0
70 20250516 173200 285083770 8200 8200 8200 8200 0
71 20250516 173100 285083770 8200 8200 8200 8200 0
72 20250516 173000 285083770 8200 8200 8200 8200 0
73 20250516 172900 285083770 8200 8200 8200 8200 0
74 20250516 172800 285083770 8200 8200 8200 8200 0
75 20250516 172700 285083770 8200 8200 8200 8200 0
76 20250516 172600 285083770 8200 8200 8200 8200 0
77 20250516 172500 285083770 8200 8200 8200 8200 0
78 20250516 172400 285083770 8200 8200 8200 8200 0
79 20250516 172300 285083770 8200 8200 8200 8200 0
80 20250516 172200 285083770 8200 8200 8200 8200 0
81 20250516 172100 285083770 8200 8200 8200 8200 0
82 20250516 172000 285083770 8200 8200 8200 8200 0
83 20250516 171900 285083770 8200 8200 8200 8200 0
84 20250516 171800 285083770 8200 8200 8200 8200 0
85 20250516 171700 285083770 8200 8200 8200 8200 0
86 20250516 171600 285083770 8200 8200 8200 8200 0
87 20250516 171500 285083770 8200 8200 8200 8200 0
88 20250516 171400 285083770 8200 8200 8200 8200 0
89 20250516 171300 285083770 8200 8200 8200 8200 0
90 20250516 171200 285083770 8200 8200 8200 8200 0
91 20250516 171100 285083770 8200 8200 8200 8200 0
92 20250516 171000 285083770 8200 8200 8200 8200 917
93 20250516 170900 285083770 8200 8200 8200 8200 0
94 20250516 170800 285083770 8200 8200 8200 8200 0
95 20250516 170700 285083770 8200 8200 8200 8200 0
96 20250516 170600 285083770 8200 8200 8200 8200 0
97 20250516 170500 285083770 8200 8200 8200 8200 0
98 20250516 170400 285083770 8200 8200 8200 8200 0
99 20250516 170300 285083770 8200 8200 8200 8200 0
100 20250516 170200 285083770 8200 8200 8200 8200 0
101 20250516 170100 285083770 8200 8200 8200 8200 0
102 20250516 170000 285083770 8200 8200 8200 8200 0
103 20250516 165900 285083770 8200 8200 8200 8200 0
104 20250516 165800 285083770 8200 8200 8200 8200 0
105 20250516 165700 285083770 8200 8200 8200 8200 0
106 20250516 165600 285083770 8200 8200 8200 8200 0
107 20250516 165500 285083770 8200 8200 8200 8200 0
108 20250516 165400 285083770 8200 8200 8200 8200 0
109 20250516 165300 285083770 8200 8200 8200 8200 0
110 20250516 165200 285083770 8200 8200 8200 8200 0
111 20250516 165100 285083770 8200 8200 8200 8200 0
112 20250516 165000 285083770 8200 8200 8200 8200 0
113 20250516 164900 285083770 8200 8200 8200 8200 0
114 20250516 164800 285083770 8200 8200 8200 8200 0
115 20250516 164700 285083770 8200 8200 8200 8200 0
116 20250516 164600 285083770 8200 8200 8200 8200 0
117 20250516 164500 285083770 8200 8200 8200 8200 0
118 20250516 164400 285083770 8200 8200 8200 8200 0
119 20250516 164300 285083770 8200 8200 8200 8200 0
120 20250516 164200 285083770 8200 8200 8200 8200 0
121 20250516 164100 285083770 8200 8200 8200 8200 0
122 20250516 164000 285083770 8200 8200 8200 8200 917
123 20250516 163900 285083770 8200 8200 8200 8200 0
124 20250516 163800 285083770 8200 8200 8200 8200 0
125 20250516 163700 285083770 8200 8200 8200 8200 0
126 20250516 163600 285083770 8200 8200 8200 8200 0
127 20250516 163500 285083770 8200 8200 8200 8200 0
128 20250516 163400 285083770 8200 8200 8200 8200 0
129 20250516 163300 285083770 8200 8200 8200 8200 0
130 20250516 163200 285083770 8200 8200 8200 8200 0
131 20250516 163100 285083770 8200 8200 8200 8200 0
132 20250516 163000 285083770 8200 8200 8200 8200 0
133 20250516 162900 285083770 8200 8200 8200 8200 0
134 20250516 162800 285083770 8200 8200 8200 8200 0
135 20250516 162700 285083770 8200 8200 8200 8200 0
136 20250516 162600 285083770 8200 8200 8200 8200 0
137 20250516 162500 285083770 8200 8200 8200 8200 0
138 20250516 162400 285083770 8200 8200 8200 8200 0
139 20250516 162300 285083770 8200 8200 8200 8200 0
140 20250516 162200 285083770 8200 8200 8200 8200 0
141 20250516 162100 285083770 8200 8200 8200 8200 0
142 20250516 162000 285083770 8200 8200 8200 8200 0
143 20250516 161900 285083770 8200 8200 8200 8200 0
144 20250516 161800 285083770 8200 8200 8200 8200 0
145 20250516 161700 285083770 8200 8200 8200 8200 0
146 20250516 161600 285083770 8200 8200 8200 8200 0
147 20250516 161500 285083770 8200 8200 8200 8200 0
148 20250516 161400 285083770 8200 8200 8200 8200 0
149 20250516 161300 285083770 8200 8200 8200 8200 0
150 20250516 161200 285083770 8200 8200 8200 8200 0
151 20250516 161100 285083770 8200 8200 8200 8200 0
152 20250516 161000 285083770 8200 8200 8200 8200 917
153 20250516 160900 285083770 8200 8200 8200 8200 0
154 20250516 160800 285083770 8200 8200 8200 8200 0
155 20250516 160700 285083770 8200 8200 8200 8200 0
156 20250516 160600 285083770 8200 8200 8200 8200 0
157 20250516 160500 285083770 8200 8200 8200 8200 0
158 20250516 160400 285083770 8200 8200 8200 8200 0
159 20250516 160300 285083770 8200 8200 8200 8200 0
160 20250516 160200 285083770 8200 8200 8200 8200 0
161 20250516 160100 285083770 8200 8200 8200 8200 0
162 20250516 160000 285083770 8200 8200 8200 8200 0
163 20250516 155900 285083770 8200 8200 8200 8200 0
164 20250516 155800 285083770 8200 8200 8200 8200 0
165 20250516 155700 285083770 8200 8200 8200 8200 0
166 20250516 155600 285083770 8200 8200 8200 8200 0
167 20250516 155500 285083770 8200 8200 8200 8200 0
168 20250516 155400 285083770 8200 8200 8200 8200 0
169 20250516 155300 285083770 8200 8200 8200 8200 0
170 20250516 155200 285083770 8200 8200 8200 8200 0
171 20250516 155100 285083770 8200 8200 8200 8200 0
172 20250516 155000 285083770 8200 8200 8200 8200 0
173 20250516 154900 285083770 8200 8200 8200 8200 0
174 20250516 154800 285083770 8200 8200 8200 8200 0
175 20250516 154700 285083770 8200 8200 8200 8200 0
176 20250516 154600 285083770 8200 8200 8200 8200 0
177 20250516 154500 285083770 8200 8200 8200 8200 0
178 20250516 154400 285083770 8200 8200 8200 8200 0
179 20250516 154300 285083770 8200 8200 8200 8200 0
180 20250516 154200 285083770 8200 8200 8200 8200 0
181 20250516 154100 285083770 8200 8200 8200 8200 0
182 20250516 154000 285083770 8200 8200 8200 8200 917
183 20250516 153900 285083770 8200 8200 8200 8200 0
184 20250516 153800 285083770 8200 8200 8200 8200 0
185 20250516 153700 285083770 8200 8200 8200 8200 0
186 20250516 153600 285083770 8200 8200 8200 8200 0
187 20250516 153500 285083770 8200 8200 8200 8200 0
188 20250516 153400 285083770 8200 8200 8200 8200 0
189 20250516 153300 285083770 8200 8200 8200 8200 0
190 20250516 153200 285083770 8200 8200 8200 8200 0
191 20250516 153100 285083770 8200 8200 8200 8200 0
192 20250516 153000 285083770 8200 8200 8200 8200 917
193 20250516 152900 277564370 8230 8230 8230 8230 0
194 20250516 152800 277564370 8230 8230 8230 8230 0
195 20250516 152700 277564370 8230 8230 8230 8230 0
196 20250516 152600 277564370 8230 8230 8230 8230 0
197 20250516 152500 277564370 8230 8230 8230 8230 0
198 20250516 152400 277564370 8230 8230 8230 8230 0
199 20250516 152300 277564370 8230 8230 8230 8230 0
200 20250516 152200 277564370 8230 8230 8230 8230 0
201 20250516 152100 277564370 8230 8230 8230 8230 0
202 20250516 152000 277564370 8230 8230 8230 8230 0
203 20250516 151900 277564370 8230 8220 8230 8220 12
204 20250516 151800 277465710 8230 8230 8230 8230 30
205 20250516 151700 277218810 8220 8220 8220 8220 1
206 20250516 151600 277210590 8220 8220 8220 8220 0
207 20250516 151500 277210590 8220 8220 8220 8220 15
208 20250516 151400 277087290 8220 8220 8220 8220 3
209 20250516 151300 277062630 8230 8230 8230 8230 0
210 20250516 151200 277062630 8230 8230 8230 8230 140
211 20250516 151100 275910430 8220 8230 8230 8220 18
212 20250516 151000 275762460 8220 8220 8220 8220 0
213 20250516 150900 275762460 8220 8220 8220 8220 0
214 20250516 150800 275762460 8220 8220 8220 8220 0
215 20250516 150700 275762460 8220 8220 8220 8220 0
216 20250516 150600 275762460 8220 8220 8220 8220 21
217 20250516 150500 275589840 8220 8220 8220 8220 0
218 20250516 150400 275589840 8220 8220 8220 8220 0
219 20250516 150300 275589840 8220 8220 8220 8220 2
220 20250516 150200 275573400 8210 8210 8210 8210 0
221 20250516 150100 275573400 8210 8210 8210 8210 34
222 20250516 150000 275294260 8210 8210 8210 8210 0
223 20250516 145900 275294260 8210 8210 8210 8210 0
224 20250516 145800 275294260 8210 8210 8210 8210 0
225 20250516 145700 275294260 8210 8210 8210 8210 0
226 20250516 145600 275294260 8210 8210 8210 8210 0
227 20250516 145500 275294260 8210 8210 8210 8210 111
228 20250516 145400 274382950 8210 8210 8210 8210 0
229 20250516 145300 274382950 8210 8210 8210 8210 2
230 20250516 145200 274366530 8200 8200 8200 8200 0
231 20250516 145100 274366530 8200 8200 8200 8200 1
232 20250516 145000 274358330 8200 8200 8200 8200 0
233 20250516 144900 274358330 8200 8200 8200 8200 1
234 20250516 144800 274350130 8200 8200 8200 8200 0
235 20250516 144700 274350130 8200 8200 8200 8200 1
236 20250516 144600 274341930 8200 8200 8200 8200 9
237 20250516 144500 274268130 8200 8200 8200 8200 2
238 20250516 144400 274251730 8200 8200 8200 8200 0
239 20250516 144300 274251730 8200 8200 8200 8200 26
240 20250516 144200 274038530 8220 8220 8220 8220 0
241 20250516 144100 274038530 8220 8220 8220 8220 0
242 20250516 144000 274038530 8220 8220 8220 8220 0
243 20250516 143900 274038530 8220 8220 8220 8220 0
244 20250516 143800 274038530 8220 8220 8220 8220 0
245 20250516 143700 274038530 8220 8220 8220 8220 0
246 20250516 143600 274038530 8220 8220 8220 8220 0
247 20250516 143500 274038530 8220 8210 8220 8210 10
248 20250516 143400 273956380 8210 8210 8210 8210 0
249 20250516 143300 273956380 8210 8200 8210 8190 348
250 20250516 143200 271103100 8210 8210 8210 8210 0
251 20250516 143100 271103100 8210 8210 8210 8210 0
252 20250516 143000 271103100 8210 8210 8210 8210 0
253 20250516 142900 271103100 8210 8210 8210 8210 3
254 20250516 142800 271078470 8210 8210 8210 8210 0
255 20250516 142700 271078470 8210 8210 8210 8210 0
256 20250516 142600 271078470 8210 8210 8210 8210 0
257 20250516 142500 271078470 8210 8210 8210 8210 2
258 20250516 142400 271062050 8220 8220 8220 8220 0
259 20250516 142300 271062050 8220 8220 8220 8220 0
260 20250516 142200 271062050 8220 8220 8220 8220 0
261 20250516 142100 271062050 8220 8210 8220 8210 21
262 20250516 142000 270889440 8210 8210 8210 8210 8
263 20250516 141900 270823760 8210 8210 8210 8210 30
264 20250516 141800 270577460 8210 8210 8210 8210 0
265 20250516 141700 270577460 8210 8210 8210 8210 13
266 20250516 141600 270470730 8210 8210 8210 8210 0
267 20250516 141500 270470730 8210 8210 8210 8210 3
268 20250516 141400 270446100 8210 8210 8210 8210 34
269 20250516 141300 270166960 8210 8210 8210 8210 1
270 20250516 141200 270158750 8220 8220 8220 8220 1
271 20250516 141100 270150530 8220 8220 8220 8220 20
272 20250516 141000 269986130 8220 8220 8220 8220 0
273 20250516 140900 269986130 8220 8220 8220 8220 0
274 20250516 140800 269986130 8220 8220 8220 8220 0
275 20250516 140700 269986130 8220 8210 8220 8210 51
276 20250516 140600 269567000 8220 8220 8220 8220 0
277 20250516 140500 269567000 8220 8220 8220 8220 0
278 20250516 140400 269567000 8220 8220 8220 8220 0
279 20250516 140300 269567000 8220 8220 8220 8220 0
280 20250516 140200 269567000 8220 8220 8220 8220 0
281 20250516 140100 269567000 8220 8220 8220 8220 0
282 20250516 140000 269567000 8220 8220 8220 8220 1
283 20250516 135900 269558780 8220 8220 8230 8220 130
284 20250516 135800 268490020 8210 8210 8210 8210 3
285 20250516 135700 268465390 8220 8220 8220 8220 5
286 20250516 135600 268424290 8220 8220 8220 8220 1
287 20250516 135500 268416070 8220 8220 8220 8220 0
288 20250516 135400 268416070 8220 8220 8220 8220 0
289 20250516 135300 268416070 8220 8220 8230 8220 15
290 20250516 135200 268292670 8220 8220 8220 8220 7
291 20250516 135100 268235130 8220 8220 8220 8220 1
292 20250516 135000 268226910 8220 8230 8230 8220 33
293 20250516 134900 267955330 8220 8220 8220 8220 10
294 20250516 134800 267873130 8220 8220 8230 8220 4
295 20250516 134700 267840230 8220 8220 8220 8220 29
296 20250516 134600 267601850 8220 8220 8220 8220 9
297 20250516 134500 267527870 8230 8230 8230 8230 0
298 20250516 134400 267527870 8230 8230 8230 8230 0
299 20250516 134300 267527870 8230 8230 8230 8230 26
300 20250516 134200 267313890 8230 8230 8230 8230 0
301 20250516 134100 267313890 8230 8230 8230 8230 0
302 20250516 134000 267313890 8230 8230 8230 8230 23
303 20250516 133900 267124600 8240 8240 8240 8240 67
304 20250516 133800 266572520 8240 8240 8240 8240 1
305 20250516 133700 266564280 8240 8240 8240 8240 23
306 20250516 133600 266374760 8250 8250 8250 8250 0
307 20250516 133500 266374760 8250 8250 8250 8250 0
308 20250516 133400 266374760 8250 8250 8250 8250 0
309 20250516 133300 266374760 8250 8250 8250 8250 3
310 20250516 133200 266350010 8260 8260 8260 8260 0
311 20250516 133100 266350010 8260 8260 8260 8260 0
312 20250516 133000 266350010 8260 8260 8260 8260 0
313 20250516 132900 266350010 8260 8260 8260 8260 0
314 20250516 132800 266350010 8260 8260 8260 8260 0
315 20250516 132700 266350010 8260 8250 8260 8250 63
316 20250516 132600 265829760 8250 8250 8250 8250 0
317 20250516 132500 265829760 8250 8250 8250 8250 0
318 20250516 132400 265829760 8250 8250 8250 8250 6
319 20250516 132300 265780260 8250 8250 8250 8250 0
320 20250516 132200 265780260 8250 8250 8250 8250 24
321 20250516 132100 265582260 8250 8250 8250 8250 36
322 20250516 132000 265285260 8250 8250 8250 8250 0
323 20250516 131900 265285260 8250 8250 8250 8250 30
324 20250516 131800 265037760 8250 8250 8250 8250 0
325 20250516 131700 265037760 8250 8250 8250 8250 0
326 20250516 131600 265037760 8250 8250 8250 8250 0
327 20250516 131500 265037760 8250 8250 8250 8250 0
328 20250516 131400 265037760 8250 8250 8250 8250 0
329 20250516 131300 265037760 8250 8250 8250 8250 0
330 20250516 131200 265037760 8250 8250 8250 8250 0
331 20250516 131100 265037760 8250 8230 8250 8230 150
332 20250516 131000 263802500 8220 8220 8220 8220 1
333 20250516 130900 263794280 8220 8220 8220 8220 1
334 20250516 130800 263786060 8220 8220 8220 8220 0
335 20250516 130700 263786060 8220 8220 8220 8220 2
336 20250516 130600 263769620 8220 8220 8220 8220 3
337 20250516 130500 263744960 8220 8220 8220 8220 0
338 20250516 130400 263744960 8220 8220 8220 8220 0
339 20250516 130300 263744960 8220 8230 8230 8220 14
340 20250516 130200 263629790 8220 8220 8220 8220 0
341 20250516 130100 263629790 8220 8220 8220 8220 0
342 20250516 130000 263629790 8220 8220 8220 8220 7
343 20250516 125900 263572250 8210 8210 8210 8210 2
344 20250516 125800 263555830 8210 8210 8210 8210 25
345 20250516 125700 263350580 8220 8220 8220 8220 0
346 20250516 125600 263350580 8220 8220 8220 8220 5
347 20250516 125500 263309480 8210 8210 8210 8210 0
348 20250516 125400 263309480 8210 8210 8210 8210 1
349 20250516 125300 263301270 8220 8220 8220 8220 0
350 20250516 125200 263301270 8220 8220 8220 8220 0
351 20250516 125100 263301270 8220 8220 8220 8220 0
352 20250516 125000 263301270 8220 8220 8220 8220 0
353 20250516 124900 263301270 8220 8230 8230 8220 267
354 20250516 124800 261106510 8230 8230 8230 8230 0
355 20250516 124700 261106510 8230 8230 8230 8230 0
356 20250516 124600 261106510 8230 8230 8230 8230 0
357 20250516 124500 261106510 8230 8230 8230 8230 0
358 20250516 124400 261106510 8230 8230 8230 8230 0
359 20250516 124300 261106510 8230 8230 8230 8230 0
360 20250516 124200 261106510 8230 8230 8230 8230 0
361 20250516 124100 261106510 8230 8230 8240 8230 120
362 20250516 124000 260118790 8220 8220 8220 8220 1
363 20250516 123900 260110570 8240 8240 8240 8240 0
364 20250516 123800 260110570 8240 8240 8240 8240 0
365 20250516 123700 260110570 8240 8240 8240 8240 0
366 20250516 123600 260110570 8240 8240 8240 8240 0
367 20250516 123500 260110570 8240 8240 8240 8240 0
368 20250516 123400 260110570 8240 8240 8240 8240 0
369 20250516 123300 260110570 8240 8240 8240 8240 0
370 20250516 123200 260110570 8240 8240 8240 8240 0
371 20250516 123100 260110570 8240 8240 8240 8240 0
372 20250516 123000 260110570 8240 8190 8240 8190 166
373 20250516 122900 258744940 8200 8240 8240 8200 502
374 20250516 122800 254618200 8260 8260 8260 8260 500
375 20250516 122700 250488200 8260 8260 8260 8260 0
376 20250516 122600 250488200 8260 8270 8270 8260 224
377 20250516 122500 248637410 8290 8290 8290 8290 0
378 20250516 122400 248637410 8290 8290 8290 8290 0
379 20250516 122300 248637410 8290 8290 8290 8290 0
380 20250516 122200 248637410 8290 8290 8290 8290 1
381 20250516 122100 248629120 8300 8300 8300 8300 10
382 20250516 122000 248546120 8290 8300 8300 8290 9
383 20250516 121900 248471470 8310 8310 8310 8310 0
384 20250516 121800 248471470 8310 8310 8310 8310 0
385 20250516 121700 248471470 8310 8310 8310 8310 0
386 20250516 121600 248471470 8310 8310 8310 8310 0
387 20250516 121500 248471470 8310 8310 8310 8310 0
388 20250516 121400 248471470 8310 8310 8310 8310 0
389 20250516 121300 248471470 8310 8310 8310 8310 0
390 20250516 121200 248471470 8310 8310 8310 8310 121
391 20250516 121100 247465960 8300 8300 8300 8300 0
392 20250516 121000 247465960 8300 8300 8300 8300 24
393 20250516 120900 247266760 8300 8300 8300 8300 0
394 20250516 120800 247266760 8300 8300 8300 8300 0
395 20250516 120700 247266760 8300 8300 8300 8300 1
396 20250516 120600 247258460 8310 8310 8310 8310 20
397 20250516 120500 247092260 8300 8300 8300 8300 0
398 20250516 120400 247092260 8300 8300 8300 8300 0
399 20250516 120300 247092260 8300 8300 8300 8300 0
400 20250516 120200 247092260 8300 8300 8300 8300 1
401 20250516 120100 247083960 8300 8300 8300 8300 0
402 20250516 120000 247083960 8300 8300 8300 8300 0
403 20250516 115900 247083960 8300 8300 8300 8300 0
404 20250516 115800 247083960 8300 8300 8300 8300 1
405 20250516 115700 247075660 8320 8320 8320 8320 0
406 20250516 115600 247075660 8320 8320 8320 8320 0
407 20250516 115500 247075660 8320 8320 8320 8320 0
408 20250516 115400 247075660 8320 8320 8320 8320 1
409 20250516 115300 247067340 8320 8320 8320 8320 1
410 20250516 115200 247059020 8320 8320 8320 8320 29
411 20250516 115100 246817740 8320 8320 8320 8320 0
412 20250516 115000 246817740 8320 8320 8320 8320 0
413 20250516 114900 246817740 8320 8320 8320 8320 1
414 20250516 114800 246809420 8320 8320 8320 8320 0
415 20250516 114700 246809420 8320 8320 8320 8320 0
416 20250516 114600 246809420 8320 8320 8320 8320 1
417 20250516 114500 246801100 8320 8320 8320 8320 0
418 20250516 114400 246801100 8320 8320 8320 8320 1
419 20250516 114300 246792780 8320 8320 8320 8320 0
420 20250516 114200 246792780 8320 8320 8320 8320 1
421 20250516 114100 246784460 8320 8320 8320 8320 0
422 20250516 114000 246784460 8320 8320 8320 8320 1
423 20250516 113900 246776140 8320 8320 8320 8320 0
424 20250516 113800 246776140 8320 8320 8320 8320 1
425 20250516 113700 246767820 8320 8320 8320 8320 1
426 20250516 113600 246759500 8330 8330 8330 8330 0
427 20250516 113500 246759500 8330 8330 8330 8330 0
428 20250516 113400 246759500 8330 8330 8330 8330 0
429 20250516 113300 246759500 8330 8330 8330 8330 0
430 20250516 113200 246759500 8330 8330 8330 8330 0
431 20250516 113100 246759500 8330 8330 8330 8330 0
432 20250516 113000 246759500 8330 8330 8330 8330 0
433 20250516 112900 246759500 8330 8330 8330 8330 30
434 20250516 112800 246509600 8330 8320 8330 8320 2
435 20250516 112700 246492950 8330 8330 8330 8330 0
436 20250516 112600 246492950 8330 8330 8330 8330 0
437 20250516 112500 246492950 8330 8330 8330 8330 30
438 20250516 112400 246243050 8320 8320 8320 8320 1
439 20250516 112300 246234730 8320 8320 8320 8320 0
440 20250516 112200 246234730 8320 8320 8320 8320 1
441 20250516 112100 246226410 8320 8320 8320 8320 0
442 20250516 112000 246226410 8320 8320 8320 8320 25
443 20250516 111900 246018410 8320 8320 8320 8320 2
444 20250516 111800 246001770 8330 8330 8330 8330 0
445 20250516 111700 246001770 8330 8330 8330 8330 0
446 20250516 111600 246001770 8330 8330 8330 8330 0
447 20250516 111500 246001770 8330 8320 8330 8320 21
448 20250516 111400 245826850 8340 8340 8340 8340 0
449 20250516 111300 245826850 8340 8340 8340 8340 0
450 20250516 111200 245826850 8340 8340 8340 8340 0
451 20250516 111100 245826850 8340 8340 8340 8340 2
452 20250516 111000 245810170 8340 8340 8340 8340 0
453 20250516 110900 245810170 8340 8340 8340 8340 0
454 20250516 110800 245810170 8340 8340 8340 8340 0
455 20250516 110700 245810170 8340 8340 8340 8340 0
456 20250516 110600 245810170 8340 8340 8340 8340 0
457 20250516 110500 245810170 8340 8340 8340 8340 0
458 20250516 110400 245810170 8340 8340 8340 8340 0
459 20250516 110300 245810170 8340 8340 8340 8340 0
460 20250516 110200 245810170 8340 8330 8340 8330 56
461 20250516 110100 245343580 8320 8320 8320 8320 2
462 20250516 110000 245326940 8320 8320 8320 8320 1
463 20250516 105900 245318620 8320 8320 8320 8320 0
464 20250516 105800 245318620 8320 8330 8330 8320 15
465 20250516 105700 245193710 8390 8390 8390 8390 0
466 20250516 105600 245193710 8390 8390 8390 8390 0
467 20250516 105500 245193710 8390 8390 8390 8390 0
468 20250516 105400 245193710 8390 8350 8390 8350 100
469 20250516 105300 244355730 8350 8350 8350 8350 0
470 20250516 105200 244355730 8350 8350 8350 8350 0
471 20250516 105100 244355730 8350 8330 8350 8330 28
472 20250516 105000 244122320 8320 8320 8320 8320 25
473 20250516 104900 243914320 8340 8340 8340 8340 0
474 20250516 104800 243914320 8340 8340 8340 8340 0
475 20250516 104700 243914320 8340 8340 8340 8340 1
476 20250516 104600 243905980 8360 8350 8360 8350 60
477 20250516 104500 243404880 8390 8320 8390 8300 487
478 20250516 104400 239349410 8340 8340 8340 8340 113
479 20250516 104300 238406990 8360 8370 8370 8360 268
480 20250516 104200 236165380 8380 8380 8380 8380 0
481 20250516 104100 236165380 8380 8380 8380 8380 0
482 20250516 104000 236165380 8380 8380 8380 8380 61
483 20250516 103900 235654200 8380 8380 8380 8380 0
484 20250516 103800 235654200 8380 8370 8380 8360 105
485 20250516 103700 234776290 8370 8360 8370 8360 775
486 20250516 103600 228297110 8390 8360 8390 8320 1015
487 20250516 103500 219825460 8360 8380 8380 8360 22
488 20250516 103400 219641340 8380 8370 8380 8370 170
489 20250516 103300 218218390 8390 8310 8390 8310 2924
490 20250516 103200 193740950 8300 8290 8300 8290 231
491 20250516 103100 191824030 8280 8270 8280 8270 82
492 20250516 103000 191145080 8270 8270 8270 8270 0
493 20250516 102900 191145080 8270 8270 8270 8260 110
494 20250516 102800 190236380 8300 8300 8300 8300 0
495 20250516 102700 190236380 8300 8300 8300 8300 0
496 20250516 102600 190236380 8300 8300 8300 8300 0
497 20250516 102500 190236380 8300 8300 8300 8300 0
498 20250516 102400 190236380 8300 8300 8300 8300 0
499 20250516 102300 190236380 8300 8300 8300 8300 0
500 20250516 102200 190236380 8300 8300 8300 8300 0
501 20250516 102100 190236380 8300 8280 8300 8280 29
502 20250516 102000 189995780 8290 8250 8290 8250 112
503 20250516 101900 189070140 8240 8240 8240 8240 0
504 20250516 101800 189070140 8240 8240 8240 8240 1
505 20250516 101700 189061900 8240 8240 8240 8240 0
506 20250516 101600 189061900 8240 8240 8240 8240 1
507 20250516 101500 189053660 8240 8240 8240 8240 20
508 20250516 101400 188888860 8240 8240 8240 8240 2
509 20250516 101300 188872380 8250 8250 8250 8250 0
510 20250516 101200 188872380 8250 8250 8250 8250 0
511 20250516 101100 188872380 8250 8240 8250 8240 266
512 20250516 101000 186677890 8250 8250 8250 8250 0
513 20250516 100900 186677890 8250 8250 8250 8250 325
514 20250516 100800 183996640 8250 8250 8250 8250 0
515 20250516 100700 183996640 8250 8250 8250 8250 0
516 20250516 100600 183996640 8250 8250 8250 8250 8
517 20250516 100500 183930640 8280 8280 8280 8280 0
518 20250516 100400 183930640 8280 8300 8300 8280 314
519 20250516 100300 181329520 8300 8220 8350 8220 2623
520 20250516 100200 159503690 8220 8210 8220 8210 40
521 20250516 100100 159175280 8190 8190 8190 8190 1
522 20250516 100000 159167090 8190 8190 8190 8190 0
523 20250516 095900 159167090 8190 8190 8190 8190 1
524 20250516 095800 159158900 8220 8220 8220 8220 0
525 20250516 095700 159158900 8220 8220 8220 8220 0
526 20250516 095600 159158900 8220 8180 8220 8180 303
527 20250516 095500 156679420 8190 8190 8190 8150 1287
528 20250516 095400 146166920 8190 8190 8190 8190 0
529 20250516 095300 146166920 8190 8190 8190 8190 0
530 20250516 095200 146166920 8190 8190 8190 8190 2
531 20250516 095100 146150540 8200 8190 8210 8190 361
532 20250516 095000 143189790 8220 8280 8280 8220 831
533 20250516 094900 136333690 8290 8300 8300 8290 31
534 20250516 094800 136076600 8310 8310 8310 8310 0
535 20250516 094700 136076600 8310 8310 8310 8310 10
536 20250516 094600 135993500 8320 8310 8320 8300 1063
537 20250516 094500 127161540 8330 8250 8330 8250 1802
538 20250516 094400 112218220 8220 8210 8250 8210 540
539 20250516 094300 107763670 8210 8160 8210 8160 315
540 20250516 094200 105186450 8160 8140 8160 8110 481
541 20250516 094100 101272450 8140 8140 8140 8140 0
542 20250516 094000 101272450 8140 8140 8140 8140 0
543 20250516 093900 101272450 8140 8140 8140 8140 1
544 20250516 093800 101264310 8140 8140 8140 8140 0
545 20250516 093700 101264310 8140 8140 8140 8140 17
546 20250516 093600 101125930 8130 8130 8130 8130 0
547 20250516 093500 101125930 8130 8130 8130 8130 0
548 20250516 093400 101125930 8130 8110 8130 8100 649
549 20250516 093300 95863120 8120 8140 8140 8120 97
550 20250516 093200 95075460 8140 8150 8150 8140 32
551 20250516 093100 94814880 8130 8110 8130 8110 282
552 20250516 093000 92527520 8100 8100 8100 8100 0
553 20250516 092900 92527520 8100 8100 8100 8100 8
554 20250516 092800 92462720 8100 8090 8100 8090 237
555 20250516 092700 90543130 8100 8100 8100 8100 3
556 20250516 092600 90518830 8110 8140 8140 8110 1410
557 20250516 092500 79064970 8140 8140 8140 8140 50
558 20250516 092400 78657970 8190 8190 8190 8190 0
559 20250516 092300 78657970 8190 8200 8200 8190 367
560 20250516 092200 75649350 8220 8220 8220 8220 0
561 20250516 092100 75649350 8220 8220 8220 8220 0
562 20250516 092000 75649350 8220 8220 8220 8220 0
563 20250516 091900 75649350 8220 8220 8220 8220 0
564 20250516 091800 75649350 8220 8220 8220 8220 0
565 20250516 091700 75649350 8220 8220 8220 8220 0
566 20250516 091600 75649350 8220 8210 8220 8210 1509
567 20250516 091500 63250380 8200 8190 8210 8190 316
568 20250516 091400 60659190 8190 8180 8190 8180 306
569 20250516 091300 58153210 8200 8200 8200 8200 0
570 20250516 091200 58153210 8200 8200 8200 8200 0
571 20250516 091100 58153210 8200 8200 8200 8200 0
572 20250516 091000 58153210 8200 8170 8200 8170 42
573 20250516 090900 57809430 8150 8150 8150 8140 577
574 20250516 090800 53111220 8150 8150 8150 8150 20
575 20250516 090700 52948220 8150 8210 8210 8150 1777
576 20250516 090600 38460870 8210 8280 8280 8190 4052
577 20250516 090500 5218510 8390 8390 8390 8390 0
578 20250516 090400 5218510 8390 8390 8390 8390 0
579 20250516 090300 5218510 8390 8390 8390 8390 0
580 20250516 090200 5218510 8390 8370 8400 8370 575
581 20250516 090100 394660 8390 8390 8390 8390 5
582 20250516 090000 352710 8390 8290 8480 8290 42