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

585
019770/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184300,50178535,3695,3695,3695,3695,194
20250516,184200,50178535,3695,3695,3695,3695,0
20250516,184100,50178535,3695,3695,3695,3695,0
20250516,184000,50178535,3695,3695,3695,3695,0
20250516,183900,50178535,3695,3695,3695,3695,0
20250516,183800,50178535,3695,3695,3695,3695,0
20250516,183700,50178535,3695,3695,3695,3695,0
20250516,183600,50178535,3695,3695,3695,3695,0
20250516,183500,50178535,3695,3695,3695,3695,0
20250516,183400,50178535,3695,3695,3695,3695,0
20250516,183300,50178535,3695,3695,3695,3695,0
20250516,183200,50178535,3695,3695,3695,3695,0
20250516,183100,50178535,3695,3695,3695,3695,0
20250516,183000,50178535,3695,3695,3695,3695,0
20250516,182900,50178535,3695,3695,3695,3695,0
20250516,182800,50178535,3695,3695,3695,3695,0
20250516,182700,50178535,3695,3695,3695,3695,0
20250516,182600,50178535,3695,3695,3695,3695,0
20250516,182500,50178535,3695,3695,3695,3695,0
20250516,182400,50178535,3695,3695,3695,3695,0
20250516,182300,50178535,3695,3695,3695,3695,0
20250516,182200,50178535,3695,3695,3695,3695,0
20250516,182100,50178535,3695,3695,3695,3695,0
20250516,182000,50178535,3695,3695,3695,3695,0
20250516,181900,50178535,3695,3695,3695,3695,0
20250516,181800,50178535,3695,3695,3695,3695,0
20250516,181700,50178535,3695,3695,3695,3695,0
20250516,181600,50178535,3695,3695,3695,3695,0
20250516,181500,50178535,3695,3695,3695,3695,0
20250516,181400,50178535,3695,3695,3695,3695,0
20250516,181300,50178535,3695,3695,3695,3695,194
20250516,181200,50178535,3695,3695,3695,3695,0
20250516,181100,50178535,3695,3695,3695,3695,0
20250516,181000,50178535,3695,3695,3695,3695,0
20250516,180900,50178535,3695,3695,3695,3695,0
20250516,180800,50178535,3695,3695,3695,3695,0
20250516,180700,50178535,3695,3695,3695,3695,0
20250516,180600,50178535,3695,3695,3695,3695,0
20250516,180500,50178535,3695,3695,3695,3695,0
20250516,180400,50178535,3695,3695,3695,3695,0
20250516,180300,50178535,3695,3695,3695,3695,0
20250516,180200,50178535,3695,3695,3695,3695,0
20250516,180100,50178535,3695,3695,3695,3695,0
20250516,180000,50178535,3695,3695,3695,3695,0
20250516,175900,50178535,3695,3695,3695,3695,0
20250516,175800,50178535,3695,3695,3695,3695,0
20250516,175700,50178535,3695,3695,3695,3695,0
20250516,175600,50178535,3695,3695,3695,3695,0
20250516,175500,50178535,3695,3695,3695,3695,0
20250516,175400,50178535,3695,3695,3695,3695,0
20250516,175300,50178535,3695,3695,3695,3695,0
20250516,175200,50178535,3695,3695,3695,3695,0
20250516,175100,50178535,3695,3695,3695,3695,0
20250516,175000,50178535,3695,3695,3695,3695,0
20250516,174900,50178535,3695,3695,3695,3695,0
20250516,174800,50178535,3695,3695,3695,3695,0
20250516,174700,50178535,3695,3695,3695,3695,0
20250516,174600,50178535,3695,3695,3695,3695,0
20250516,174500,50178535,3695,3695,3695,3695,0
20250516,174400,50178535,3695,3695,3695,3695,0
20250516,174300,50178535,3695,3695,3695,3695,194
20250516,174200,50178535,3695,3695,3695,3695,0
20250516,174100,50178535,3695,3695,3695,3695,0
20250516,174000,50178535,3695,3695,3695,3695,0
20250516,173900,50178535,3695,3695,3695,3695,0
20250516,173800,50178535,3695,3695,3695,3695,0
20250516,173700,50178535,3695,3695,3695,3695,0
20250516,173600,50178535,3695,3695,3695,3695,0
20250516,173500,50178535,3695,3695,3695,3695,0
20250516,173400,50178535,3695,3695,3695,3695,0
20250516,173300,50178535,3695,3695,3695,3695,0
20250516,173200,50178535,3695,3695,3695,3695,0
20250516,173100,50178535,3695,3695,3695,3695,0
20250516,173000,50178535,3695,3695,3695,3695,0
20250516,172900,50178535,3695,3695,3695,3695,0
20250516,172800,50178535,3695,3695,3695,3695,0
20250516,172700,50178535,3695,3695,3695,3695,0
20250516,172600,50178535,3695,3695,3695,3695,0
20250516,172500,50178535,3695,3695,3695,3695,0
20250516,172400,50178535,3695,3695,3695,3695,0
20250516,172300,50178535,3695,3695,3695,3695,0
20250516,172200,50178535,3695,3695,3695,3695,0
20250516,172100,50178535,3695,3695,3695,3695,0
20250516,172000,50178535,3695,3695,3695,3695,0
20250516,171900,50178535,3695,3695,3695,3695,0
20250516,171800,50178535,3695,3695,3695,3695,0
20250516,171700,50178535,3695,3695,3695,3695,0
20250516,171600,50178535,3695,3695,3695,3695,0
20250516,171500,50178535,3695,3695,3695,3695,0
20250516,171400,50178535,3695,3695,3695,3695,0
20250516,171300,50178535,3695,3695,3695,3695,194
20250516,171200,50178535,3695,3695,3695,3695,0
20250516,171100,50178535,3695,3695,3695,3695,0
20250516,171000,50178535,3695,3695,3695,3695,0
20250516,170900,50178535,3695,3695,3695,3695,0
20250516,170800,50178535,3695,3695,3695,3695,0
20250516,170700,50178535,3695,3695,3695,3695,0
20250516,170600,50178535,3695,3695,3695,3695,0
20250516,170500,50178535,3695,3695,3695,3695,0
20250516,170400,50178535,3695,3695,3695,3695,0
20250516,170300,50178535,3695,3695,3695,3695,0
20250516,170200,50178535,3695,3695,3695,3695,0
20250516,170100,50178535,3695,3695,3695,3695,0
20250516,170000,50178535,3695,3695,3695,3695,0
20250516,165900,50178535,3695,3695,3695,3695,0
20250516,165800,50178535,3695,3695,3695,3695,0
20250516,165700,50178535,3695,3695,3695,3695,0
20250516,165600,50178535,3695,3695,3695,3695,0
20250516,165500,50178535,3695,3695,3695,3695,0
20250516,165400,50178535,3695,3695,3695,3695,0
20250516,165300,50178535,3695,3695,3695,3695,0
20250516,165200,50178535,3695,3695,3695,3695,0
20250516,165100,50178535,3695,3695,3695,3695,0
20250516,165000,50178535,3695,3695,3695,3695,0
20250516,164900,50178535,3695,3695,3695,3695,0
20250516,164800,50178535,3695,3695,3695,3695,0
20250516,164700,50178535,3695,3695,3695,3695,0
20250516,164600,50178535,3695,3695,3695,3695,0
20250516,164500,50178535,3695,3695,3695,3695,0
20250516,164400,50178535,3695,3695,3695,3695,0
20250516,164300,50178535,3695,3695,3695,3695,194
20250516,164200,50178535,3695,3695,3695,3695,0
20250516,164100,50178535,3695,3695,3695,3695,0
20250516,164000,50178535,3695,3695,3695,3695,0
20250516,163900,50178535,3695,3695,3695,3695,0
20250516,163800,50178535,3695,3695,3695,3695,0
20250516,163700,50178535,3695,3695,3695,3695,0
20250516,163600,50178535,3695,3695,3695,3695,0
20250516,163500,50178535,3695,3695,3695,3695,0
20250516,163400,50178535,3695,3695,3695,3695,0
20250516,163300,50178535,3695,3695,3695,3695,0
20250516,163200,50178535,3695,3695,3695,3695,0
20250516,163100,50178535,3695,3695,3695,3695,0
20250516,163000,50178535,3695,3695,3695,3695,0
20250516,162900,50178535,3695,3695,3695,3695,0
20250516,162800,50178535,3695,3695,3695,3695,0
20250516,162700,50178535,3695,3695,3695,3695,0
20250516,162600,50178535,3695,3695,3695,3695,0
20250516,162500,50178535,3695,3695,3695,3695,0
20250516,162400,50178535,3695,3695,3695,3695,0
20250516,162300,50178535,3695,3695,3695,3695,0
20250516,162200,50178535,3695,3695,3695,3695,0
20250516,162100,50178535,3695,3695,3695,3695,0
20250516,162000,50178535,3695,3695,3695,3695,0
20250516,161900,50178535,3695,3695,3695,3695,0
20250516,161800,50178535,3695,3695,3695,3695,0
20250516,161700,50178535,3695,3695,3695,3695,0
20250516,161600,50178535,3695,3695,3695,3695,0
20250516,161500,50178535,3695,3695,3695,3695,0
20250516,161400,50178535,3695,3695,3695,3695,0
20250516,161300,50178535,3695,3695,3695,3695,194
20250516,161200,50178535,3695,3695,3695,3695,0
20250516,161100,50178535,3695,3695,3695,3695,0
20250516,161000,50178535,3695,3695,3695,3695,0
20250516,160900,50178535,3695,3695,3695,3695,0
20250516,160800,50178535,3695,3695,3695,3695,0
20250516,160700,50178535,3695,3695,3695,3695,0
20250516,160600,50178535,3695,3695,3695,3695,0
20250516,160500,50178535,3695,3695,3695,3695,0
20250516,160400,50178535,3695,3695,3695,3695,0
20250516,160300,50178535,3695,3695,3695,3695,0
20250516,160200,50178535,3695,3695,3695,3695,0
20250516,160100,50178535,3695,3695,3695,3695,0
20250516,160000,50178535,3695,3695,3695,3695,0
20250516,155900,50178535,3695,3695,3695,3695,0
20250516,155800,50178535,3695,3695,3695,3695,0
20250516,155700,50178535,3695,3695,3695,3695,0
20250516,155600,50178535,3695,3695,3695,3695,0
20250516,155500,50178535,3695,3695,3695,3695,0
20250516,155400,50178535,3695,3695,3695,3695,0
20250516,155300,50178535,3695,3695,3695,3695,0
20250516,155200,50178535,3695,3695,3695,3695,0
20250516,155100,50178535,3695,3695,3695,3695,0
20250516,155000,50178535,3695,3695,3695,3695,0
20250516,154900,50178535,3695,3695,3695,3695,0
20250516,154800,50178535,3695,3695,3695,3695,0
20250516,154700,50178535,3695,3695,3695,3695,0
20250516,154600,50178535,3695,3695,3695,3695,0
20250516,154500,50178535,3695,3695,3695,3695,0
20250516,154400,50178535,3695,3695,3695,3695,0
20250516,154300,50178535,3695,3695,3695,3695,194
20250516,154200,50178535,3695,3695,3695,3695,0
20250516,154100,50178535,3695,3695,3695,3695,0
20250516,154000,50178535,3695,3695,3695,3695,0
20250516,153900,50178535,3695,3695,3695,3695,0
20250516,153800,50178535,3695,3695,3695,3695,0
20250516,153700,50178535,3695,3695,3695,3695,0
20250516,153600,50178535,3695,3695,3695,3695,0
20250516,153500,50178535,3695,3695,3695,3695,0
20250516,153400,50178535,3695,3695,3695,3695,0
20250516,153300,50178535,3695,3695,3695,3695,0
20250516,153200,50178535,3695,3695,3695,3695,0
20250516,153100,50178535,3695,3695,3695,3695,0
20250516,153000,50178535,3695,3695,3695,3695,194
20250516,152900,49461705,3690,3690,3690,3690,0
20250516,152800,49461705,3690,3690,3690,3690,0
20250516,152700,49461705,3690,3690,3690,3690,0
20250516,152600,49461705,3690,3690,3690,3690,0
20250516,152500,49461705,3690,3690,3690,3690,0
20250516,152400,49461705,3690,3690,3690,3690,0
20250516,152300,49461705,3690,3690,3690,3690,0
20250516,152200,49461705,3690,3690,3690,3690,0
20250516,152100,49461705,3690,3690,3690,3690,0
20250516,152000,49461705,3690,3690,3690,3690,0
20250516,151900,49461705,3690,3695,3695,3690,32
20250516,151800,49343470,3690,3690,3690,3690,0
20250516,151700,49343470,3690,3690,3690,3690,0
20250516,151600,49343470,3690,3690,3690,3690,0
20250516,151500,49343470,3690,3690,3690,3690,0
20250516,151400,49343470,3690,3690,3690,3690,0
20250516,151300,49343470,3690,3690,3690,3690,0
20250516,151200,49343470,3690,3690,3690,3690,0
20250516,151100,49343470,3690,3690,3690,3690,0
20250516,151000,49343470,3690,3690,3690,3690,0
20250516,150900,49343470,3690,3690,3690,3690,40
20250516,150800,49195870,3695,3695,3695,3695,0
20250516,150700,49195870,3695,3695,3695,3695,0
20250516,150600,49195870,3695,3690,3695,3690,101
20250516,150500,48823175,3690,3690,3690,3690,0
20250516,150400,48823175,3690,3690,3690,3690,1
20250516,150300,48819485,3685,3685,3685,3685,5
20250516,150200,48801060,3685,3685,3685,3685,0
20250516,150100,48801060,3685,3685,3685,3685,0
20250516,150000,48801060,3685,3685,3685,3685,0
20250516,145900,48801060,3685,3685,3685,3685,10
20250516,145800,48764210,3685,3685,3685,3685,0
20250516,145700,48764210,3685,3685,3685,3685,0
20250516,145600,48764210,3685,3685,3685,3685,0
20250516,145500,48764210,3685,3685,3685,3685,0
20250516,145400,48764210,3685,3685,3685,3685,0
20250516,145300,48764210,3685,3685,3685,3685,5
20250516,145200,48745785,3685,3685,3685,3685,0
20250516,145100,48745785,3685,3685,3685,3685,0
20250516,145000,48745785,3685,3685,3685,3685,10
20250516,144900,48708935,3695,3695,3695,3695,0
20250516,144800,48708935,3695,3695,3695,3695,126
20250516,144700,48243365,3695,3695,3695,3695,200
20250516,144600,47504365,3700,3700,3700,3700,0
20250516,144500,47504365,3700,3700,3700,3700,0
20250516,144400,47504365,3700,3700,3700,3700,1
20250516,144300,47500665,3700,3700,3700,3700,0
20250516,144200,47500665,3700,3700,3700,3700,0
20250516,144100,47500665,3700,3700,3700,3700,100
20250516,144000,47130665,3700,3700,3700,3700,0
20250516,143900,47130665,3700,3700,3700,3700,0
20250516,143800,47130665,3700,3700,3700,3700,0
20250516,143700,47130665,3700,3700,3700,3700,32
20250516,143600,47012265,3700,3700,3700,3700,0
20250516,143500,47012265,3700,3700,3700,3700,0
20250516,143400,47012265,3700,3700,3700,3700,4
20250516,143300,46997465,3695,3695,3695,3695,0
20250516,143200,46997465,3695,3695,3695,3695,10
20250516,143100,46960515,3705,3705,3705,3705,0
20250516,143000,46960515,3705,3705,3705,3705,74
20250516,142900,46686345,3715,3710,3715,3710,107
20250516,142800,46288955,3710,3710,3710,3710,0
20250516,142700,46288955,3710,3705,3710,3705,100
20250516,142600,45918190,3710,3710,3710,3710,0
20250516,142500,45918190,3710,3700,3710,3700,10
20250516,142400,45881170,3695,3695,3695,3695,0
20250516,142300,45881170,3695,3695,3695,3695,0
20250516,142200,45881170,3695,3695,3695,3695,10
20250516,142100,45844220,3695,3695,3695,3695,0
20250516,142000,45844220,3695,3695,3695,3695,6
20250516,141900,45822050,3695,3695,3695,3695,0
20250516,141800,45822050,3695,3695,3695,3695,0
20250516,141700,45822050,3695,3695,3695,3695,0
20250516,141600,45822050,3695,3695,3695,3695,0
20250516,141500,45822050,3695,3695,3695,3695,31
20250516,141400,45707505,3695,3695,3695,3695,250
20250516,141300,44783755,3695,3695,3695,3695,10
20250516,141200,44746805,3700,3700,3700,3700,0
20250516,141100,44746805,3700,3700,3700,3700,0
20250516,141000,44746805,3700,3700,3700,3700,0
20250516,140900,44746805,3700,3700,3700,3700,1
20250516,140800,44743105,3700,3700,3700,3700,0
20250516,140700,44743105,3700,3700,3700,3700,0
20250516,140600,44743105,3700,3700,3700,3700,0
20250516,140500,44743105,3700,3700,3700,3700,0
20250516,140400,44743105,3700,3710,3710,3700,21
20250516,140300,44665295,3715,3715,3715,3715,0
20250516,140200,44665295,3715,3715,3715,3715,0
20250516,140100,44665295,3715,3700,3715,3700,237
20250516,140000,43785250,3710,3710,3710,3710,0
20250516,135900,43785250,3710,3710,3710,3710,0
20250516,135800,43785250,3710,3710,3710,3710,0
20250516,135700,43785250,3710,3710,3710,3710,0
20250516,135600,43785250,3710,3710,3710,3710,0
20250516,135500,43785250,3710,3690,3710,3685,133
20250516,135400,43293370,3690,3690,3690,3690,0
20250516,135300,43293370,3690,3690,3690,3690,0
20250516,135200,43293370,3690,3690,3690,3690,0
20250516,135100,43293370,3690,3690,3690,3690,220
20250516,135000,42481570,3690,3690,3690,3690,0
20250516,134900,42481570,3690,3690,3690,3690,0
20250516,134800,42481570,3690,3690,3690,3690,1
20250516,134700,42477880,3685,3685,3685,3685,10
20250516,134600,42441030,3685,3685,3685,3685,10
20250516,134500,42404180,3685,3685,3685,3685,10
20250516,134400,42367330,3690,3690,3690,3690,0
20250516,134300,42367330,3690,3690,3690,3690,50
20250516,134200,42182830,3685,3685,3685,3685,0
20250516,134100,42182830,3685,3685,3685,3685,48
20250516,134000,42005950,3685,3685,3685,3685,0
20250516,133900,42005950,3685,3685,3685,3685,8
20250516,133800,41976470,3685,3685,3685,3685,0
20250516,133700,41976470,3685,3685,3685,3685,0
20250516,133600,41976470,3685,3685,3685,3685,11
20250516,133500,41935935,3690,3690,3690,3690,0
20250516,133400,41935935,3690,3690,3690,3690,0
20250516,133300,41935935,3690,3690,3690,3690,596
20250516,133200,39736695,3685,3685,3685,3685,0
20250516,133100,39736695,3685,3685,3685,3685,0
20250516,133000,39736695,3685,3685,3685,3685,6
20250516,132900,39714585,3685,3685,3685,3685,0
20250516,132800,39714585,3685,3685,3685,3685,0
20250516,132700,39714585,3685,3685,3685,3685,11
20250516,132600,39674050,3685,3685,3685,3685,0
20250516,132500,39674050,3685,3685,3685,3685,174
20250516,132400,39032860,3685,3685,3685,3685,0
20250516,132300,39032860,3685,3685,3685,3685,0
20250516,132200,39032860,3685,3685,3685,3685,0
20250516,132100,39032860,3685,3685,3685,3685,269
20250516,132000,38041595,3690,3690,3690,3690,120
20250516,131900,37598795,3685,3685,3685,3685,0
20250516,131800,37598795,3685,3685,3685,3685,12
20250516,131700,37554575,3690,3690,3690,3690,0
20250516,131600,37554575,3690,3685,3690,3685,6
20250516,131500,37532440,3690,3690,3690,3690,0
20250516,131400,37532440,3690,3690,3690,3690,0
20250516,131300,37532440,3690,3690,3690,3690,0
20250516,131200,37532440,3690,3690,3690,3690,0
20250516,131100,37532440,3690,3690,3690,3690,0
20250516,131000,37532440,3690,3690,3690,3690,0
20250516,130900,37532440,3690,3690,3690,3690,11
20250516,130800,37491850,3715,3715,3715,3715,0
20250516,130700,37491850,3715,3715,3715,3715,0
20250516,130600,37491850,3715,3715,3715,3715,0
20250516,130500,37491850,3715,3715,3715,3715,0
20250516,130400,37491850,3715,3685,3715,3685,25
20250516,130300,37399455,3685,3685,3685,3685,0
20250516,130200,37399455,3685,3685,3685,3685,0
20250516,130100,37399455,3685,3685,3685,3685,0
20250516,130000,37399455,3685,3685,3685,3685,0
20250516,125900,37399455,3685,3690,3690,3685,2
20250516,125800,37392080,3690,3690,3690,3690,0
20250516,125700,37392080,3690,3690,3690,3690,0
20250516,125600,37392080,3690,3690,3690,3690,0
20250516,125500,37392080,3690,3690,3690,3690,0
20250516,125400,37392080,3690,3690,3690,3690,1
20250516,125300,37388390,3690,3690,3690,3690,6
20250516,125200,37366250,3690,3690,3690,3690,0
20250516,125100,37366250,3690,3690,3690,3690,0
20250516,125000,37366250,3690,3690,3690,3690,11
20250516,124900,37325660,3690,3690,3690,3690,2
20250516,124800,37318280,3705,3705,3705,3705,0
20250516,124700,37318280,3705,3705,3705,3705,0
20250516,124600,37318280,3705,3705,3705,3705,0
20250516,124500,37318280,3705,3700,3720,3700,980
20250516,124400,33684050,3690,3690,3690,3690,506
20250516,124300,31816910,3690,3690,3690,3690,75
20250516,124200,31540160,3685,3685,3685,3685,8
20250516,124100,31510680,3680,3680,3680,3680,11
20250516,124000,31470200,3680,3680,3680,3680,0
20250516,123900,31470200,3680,3680,3680,3680,12
20250516,123800,31426040,3680,3680,3680,3680,488
20250516,123700,29630200,3680,3680,3680,3680,52
20250516,123600,29438840,3680,3680,3680,3680,0
20250516,123500,29438840,3680,3680,3680,3680,0
20250516,123400,29438840,3680,3680,3680,3680,0
20250516,123300,29438840,3680,3680,3680,3680,0
20250516,123200,29438840,3680,3670,3680,3670,31
20250516,123100,29324870,3670,3670,3670,3670,0
20250516,123000,29324870,3670,3670,3670,3670,0
20250516,122900,29324870,3670,3670,3670,3670,0
20250516,122800,29324870,3670,3670,3670,3670,0
20250516,122700,29324870,3670,3670,3670,3670,0
20250516,122600,29324870,3670,3670,3670,3670,6
20250516,122500,29302850,3670,3670,3670,3670,0
20250516,122400,29302850,3670,3670,3670,3670,0
20250516,122300,29302850,3670,3670,3670,3670,50
20250516,122200,29119350,3670,3670,3670,3670,11
20250516,122100,29078980,3675,3675,3675,3675,0
20250516,122000,29078980,3675,3675,3675,3675,0
20250516,121900,29078980,3675,3675,3675,3675,0
20250516,121800,29078980,3675,3675,3675,3675,0
20250516,121700,29078980,3675,3675,3675,3675,28
20250516,121600,28976080,3680,3680,3680,3680,0
20250516,121500,28976080,3680,3680,3680,3680,0
20250516,121400,28976080,3680,3680,3680,3680,0
20250516,121300,28976080,3680,3680,3680,3680,27
20250516,121200,28876720,3675,3675,3675,3675,0
20250516,121100,28876720,3675,3675,3675,3675,0
20250516,121000,28876720,3675,3675,3675,3675,0
20250516,120900,28876720,3675,3675,3675,3675,0
20250516,120800,28876720,3675,3675,3675,3675,0
20250516,120700,28876720,3675,3675,3675,3675,6
20250516,120600,28854670,3675,3675,3675,3675,0
20250516,120500,28854670,3675,3675,3675,3675,0
20250516,120400,28854670,3675,3670,3675,3670,14
20250516,120300,28803275,3675,3675,3675,3675,0
20250516,120200,28803275,3675,3675,3675,3675,0
20250516,120100,28803275,3675,3675,3675,3675,0
20250516,120000,28803275,3675,3675,3675,3675,0
20250516,115900,28803275,3675,3675,3675,3675,0
20250516,115800,28803275,3675,3675,3675,3675,3
20250516,115700,28792250,3675,3675,3675,3675,0
20250516,115600,28792250,3675,3675,3675,3675,0
20250516,115500,28792250,3675,3675,3675,3675,12
20250516,115400,28748150,3685,3685,3685,3685,0
20250516,115300,28748150,3685,3685,3685,3685,20
20250516,115200,28674450,3685,3685,3685,3685,0
20250516,115100,28674450,3685,3685,3685,3685,0
20250516,115000,28674450,3685,3685,3685,3685,0
20250516,114900,28674450,3685,3670,3685,3670,34
20250516,114800,28549250,3670,3670,3670,3670,0
20250516,114700,28549250,3670,3670,3670,3670,0
20250516,114600,28549250,3670,3670,3670,3670,0
20250516,114500,28549250,3670,3670,3670,3670,11
20250516,114400,28508880,3670,3670,3670,3670,0
20250516,114300,28508880,3670,3670,3670,3670,0
20250516,114200,28508880,3670,3670,3670,3670,0
20250516,114100,28508880,3670,3670,3670,3670,0
20250516,114000,28508880,3670,3670,3670,3670,0
20250516,113900,28508880,3670,3670,3670,3670,7
20250516,113800,28483190,3670,3670,3670,3670,0
20250516,113700,28483190,3670,3670,3670,3670,0
20250516,113600,28483190,3670,3670,3670,3670,11
20250516,113500,28442820,3670,3670,3670,3670,0
20250516,113400,28442820,3670,3670,3670,3670,0
20250516,113300,28442820,3670,3670,3670,3670,0
20250516,113200,28442820,3670,3675,3675,3670,400
20250516,113100,26973820,3675,3675,3675,3675,0
20250516,113000,26973820,3675,3675,3675,3675,6
20250516,112900,26951770,3675,3675,3675,3675,0
20250516,112800,26951770,3675,3675,3675,3675,0
20250516,112700,26951770,3675,3675,3675,3675,11
20250516,112600,26911345,3690,3690,3690,3690,0
20250516,112500,26911345,3690,3690,3690,3690,0
20250516,112400,26911345,3690,3690,3690,3690,0
20250516,112300,26911345,3690,3690,3690,3690,0
20250516,112200,26911345,3690,3690,3690,3690,40
20250516,112100,26763745,3690,3690,3690,3690,0
20250516,112000,26763745,3690,3685,3690,3685,300
20250516,111900,25657295,3675,3675,3675,3675,0
20250516,111800,25657295,3675,3675,3675,3675,11
20250516,111700,25616870,3685,3685,3685,3685,0
20250516,111600,25616870,3685,3685,3685,3685,0
20250516,111500,25616870,3685,3685,3685,3685,0
20250516,111400,25616870,3685,3685,3685,3685,0
20250516,111300,25616870,3685,3685,3685,3685,2
20250516,111200,25609500,3680,3680,3680,3680,10
20250516,111100,25572700,3680,3680,3680,3680,0
20250516,111000,25572700,3680,3680,3680,3680,0
20250516,110900,25572700,3680,3680,3680,3680,11
20250516,110800,25532220,3680,3680,3680,3680,0
20250516,110700,25532220,3680,3680,3680,3680,0
20250516,110600,25532220,3680,3680,3680,3680,0
20250516,110500,25532220,3680,3680,3680,3680,0
20250516,110400,25532220,3680,3680,3680,3680,0
20250516,110300,25532220,3680,3680,3680,3680,6
20250516,110200,25510140,3680,3680,3680,3680,0
20250516,110100,25510140,3680,3680,3680,3680,0
20250516,110000,25510140,3680,3680,3680,3680,0
20250516,105900,25510140,3680,3680,3680,3680,11
20250516,105800,25469660,3680,3680,3680,3680,263
20250516,105700,24501820,3670,3670,3670,3670,0
20250516,105600,24501820,3670,3670,3670,3670,0
20250516,105500,24501820,3670,3670,3670,3670,0
20250516,105400,24501820,3670,3670,3670,3670,0
20250516,105300,24501820,3670,3670,3670,3670,6
20250516,105200,24479800,3670,3670,3670,3670,0
20250516,105100,24479800,3670,3670,3670,3670,0
20250516,105000,24479800,3670,3670,3670,3670,11
20250516,104900,24439430,3680,3680,3680,3680,0
20250516,104800,24439430,3680,3680,3680,3680,1
20250516,104700,24435750,3665,3665,3665,3665,0
20250516,104600,24435750,3665,3665,3665,3665,0
20250516,104500,24435750,3665,3665,3665,3665,0
20250516,104400,24435750,3665,3665,3665,3665,6
20250516,104300,24413760,3665,3665,3665,3665,0
20250516,104200,24413760,3665,3665,3665,3665,18
20250516,104100,24347790,3670,3675,3675,3670,993
20250516,104000,20700835,3685,3685,3685,3685,0
20250516,103900,20700835,3685,3685,3685,3685,0
20250516,103800,20700835,3685,3685,3685,3685,0
20250516,103700,20700835,3685,3685,3685,3685,0
20250516,103600,20700835,3685,3685,3685,3685,0
20250516,103500,20700835,3685,3685,3685,3685,0
20250516,103400,20700835,3685,3685,3685,3685,0
20250516,103300,20700835,3685,3685,3685,3685,0
20250516,103200,20700835,3685,3675,3685,3675,111
20250516,103100,20292405,3675,3675,3675,3675,0
20250516,103000,20292405,3675,3675,3675,3675,0
20250516,102900,20292405,3675,3675,3675,3675,0
20250516,102800,20292405,3675,3675,3675,3675,0
20250516,102700,20292405,3675,3675,3675,3675,15
20250516,102600,20237280,3675,3675,3675,3675,6
20250516,102500,20215230,3675,3675,3675,3675,0
20250516,102400,20215230,3675,3675,3675,3675,0
20250516,102300,20215230,3675,3675,3675,3675,0
20250516,102200,20215230,3675,3675,3675,3675,11
20250516,102100,20174805,3675,3675,3675,3675,0
20250516,102000,20174805,3675,3675,3675,3675,0
20250516,101900,20174805,3675,3675,3675,3675,0
20250516,101800,20174805,3675,3675,3675,3675,0
20250516,101700,20174805,3675,3675,3675,3675,0
20250516,101600,20174805,3675,3675,3675,3675,6
20250516,101500,20152755,3675,3675,3675,3675,0
20250516,101400,20152755,3675,3675,3675,3675,0
20250516,101300,20152755,3675,3675,3675,3675,11
20250516,101200,20112330,3680,3680,3680,3680,0
20250516,101100,20112330,3680,3680,3680,3680,0
20250516,101000,20112330,3680,3680,3680,3680,0
20250516,100900,20112330,3680,3680,3680,3680,0
20250516,100800,20112330,3680,3680,3680,3680,0
20250516,100700,20112330,3680,3680,3680,3680,0
20250516,100600,20112330,3680,3680,3680,3680,0
20250516,100500,20112330,3680,3680,3680,3680,197
20250516,100400,19387370,3680,3680,3680,3680,11
20250516,100300,19346890,3685,3685,3685,3685,219
20250516,100200,18539875,3685,3685,3685,3685,10
20250516,100100,18503025,3690,3690,3690,3690,1
20250516,100000,18499335,3685,3685,3685,3685,0
20250516,095900,18499335,3685,3685,3685,3685,3
20250516,095800,18488280,3680,3680,3680,3680,6
20250516,095700,18466200,3680,3680,3680,3680,0
20250516,095600,18466200,3680,3680,3680,3680,0
20250516,095500,18466200,3680,3680,3680,3680,11
20250516,095400,18425720,3680,3680,3680,3680,0
20250516,095300,18425720,3680,3680,3680,3680,0
20250516,095200,18425720,3680,3680,3680,3680,0
20250516,095100,18425720,3680,3680,3680,3680,2
20250516,095000,18418360,3680,3680,3680,3680,1
20250516,094900,18414680,3680,3680,3680,3680,200
20250516,094800,17678680,3680,3680,3680,3680,237
20250516,094700,16806520,3680,3680,3680,3680,2000
20250516,094600,9446520,3675,3675,3675,3675,42
20250516,094500,9292170,3665,3675,3675,3665,13
20250516,094400,9244505,3665,3665,3665,3665,0
20250516,094300,9244505,3665,3665,3665,3665,0
20250516,094200,9244505,3665,3665,3665,3665,0
20250516,094100,9244505,3665,3665,3665,3665,0
20250516,094000,9244505,3665,3665,3665,3665,0
20250516,093900,9244505,3665,3665,3665,3665,7
20250516,093800,9218850,3665,3665,3665,3665,0
20250516,093700,9218850,3665,3665,3665,3665,0
20250516,093600,9218850,3665,3665,3665,3665,11
20250516,093500,9178535,3680,3680,3680,3680,0
20250516,093400,9178535,3680,3680,3680,3680,0
20250516,093300,9178535,3680,3680,3680,3680,0
20250516,093200,9178535,3680,3680,3680,3680,0
20250516,093100,9178535,3680,3670,3680,3670,10
20250516,093000,9141795,3665,3665,3665,3665,106
20250516,092900,8753305,3665,3665,3665,3665,0
20250516,092800,8753305,3665,3665,3665,3665,0
20250516,092700,8753305,3665,3665,3665,3665,11
20250516,092600,8712990,3665,3665,3665,3665,0
20250516,092500,8712990,3665,3665,3665,3665,0
20250516,092400,8712990,3665,3665,3665,3665,0
20250516,092300,8712990,3665,3665,3665,3665,14
20250516,092200,8661680,3665,3665,3665,3665,0
20250516,092100,8661680,3665,3665,3665,3665,0
20250516,092000,8661680,3665,3665,3665,3665,0
20250516,091900,8661680,3665,3665,3665,3665,0
20250516,091800,8661680,3665,3665,3665,3665,3
20250516,091700,8650685,3670,3665,3670,3665,130
20250516,091600,8173735,3665,3665,3665,3665,5
20250516,091500,8155410,3665,3665,3665,3665,0
20250516,091400,8155410,3665,3665,3665,3665,0
20250516,091300,8155410,3665,3665,3665,3665,41
20250516,091200,8005145,3675,3675,3675,3675,1
20250516,091100,8001470,3685,3685,3685,3685,357
20250516,091000,6685925,3685,3685,3685,3685,0
20250516,090900,6685925,3685,3685,3685,3685,11
20250516,090800,6645390,3690,3690,3690,3690,0
20250516,090700,6645390,3690,3690,3690,3690,532
20250516,090600,4682310,3690,3690,3690,3690,10
20250516,090500,4645410,3695,3695,3695,3695,0
20250516,090400,4645410,3695,3695,3695,3695,0
20250516,090300,4645410,3695,3695,3695,3695,6
20250516,090200,4623240,3695,3695,3695,3695,0
20250516,090100,4623240,3695,3700,3700,3695,1081
20250516,090000,626245,3710,3705,3710,3705,169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184300 50178535 3695 3695 3695 3695 194
3 20250516 184200 50178535 3695 3695 3695 3695 0
4 20250516 184100 50178535 3695 3695 3695 3695 0
5 20250516 184000 50178535 3695 3695 3695 3695 0
6 20250516 183900 50178535 3695 3695 3695 3695 0
7 20250516 183800 50178535 3695 3695 3695 3695 0
8 20250516 183700 50178535 3695 3695 3695 3695 0
9 20250516 183600 50178535 3695 3695 3695 3695 0
10 20250516 183500 50178535 3695 3695 3695 3695 0
11 20250516 183400 50178535 3695 3695 3695 3695 0
12 20250516 183300 50178535 3695 3695 3695 3695 0
13 20250516 183200 50178535 3695 3695 3695 3695 0
14 20250516 183100 50178535 3695 3695 3695 3695 0
15 20250516 183000 50178535 3695 3695 3695 3695 0
16 20250516 182900 50178535 3695 3695 3695 3695 0
17 20250516 182800 50178535 3695 3695 3695 3695 0
18 20250516 182700 50178535 3695 3695 3695 3695 0
19 20250516 182600 50178535 3695 3695 3695 3695 0
20 20250516 182500 50178535 3695 3695 3695 3695 0
21 20250516 182400 50178535 3695 3695 3695 3695 0
22 20250516 182300 50178535 3695 3695 3695 3695 0
23 20250516 182200 50178535 3695 3695 3695 3695 0
24 20250516 182100 50178535 3695 3695 3695 3695 0
25 20250516 182000 50178535 3695 3695 3695 3695 0
26 20250516 181900 50178535 3695 3695 3695 3695 0
27 20250516 181800 50178535 3695 3695 3695 3695 0
28 20250516 181700 50178535 3695 3695 3695 3695 0
29 20250516 181600 50178535 3695 3695 3695 3695 0
30 20250516 181500 50178535 3695 3695 3695 3695 0
31 20250516 181400 50178535 3695 3695 3695 3695 0
32 20250516 181300 50178535 3695 3695 3695 3695 194
33 20250516 181200 50178535 3695 3695 3695 3695 0
34 20250516 181100 50178535 3695 3695 3695 3695 0
35 20250516 181000 50178535 3695 3695 3695 3695 0
36 20250516 180900 50178535 3695 3695 3695 3695 0
37 20250516 180800 50178535 3695 3695 3695 3695 0
38 20250516 180700 50178535 3695 3695 3695 3695 0
39 20250516 180600 50178535 3695 3695 3695 3695 0
40 20250516 180500 50178535 3695 3695 3695 3695 0
41 20250516 180400 50178535 3695 3695 3695 3695 0
42 20250516 180300 50178535 3695 3695 3695 3695 0
43 20250516 180200 50178535 3695 3695 3695 3695 0
44 20250516 180100 50178535 3695 3695 3695 3695 0
45 20250516 180000 50178535 3695 3695 3695 3695 0
46 20250516 175900 50178535 3695 3695 3695 3695 0
47 20250516 175800 50178535 3695 3695 3695 3695 0
48 20250516 175700 50178535 3695 3695 3695 3695 0
49 20250516 175600 50178535 3695 3695 3695 3695 0
50 20250516 175500 50178535 3695 3695 3695 3695 0
51 20250516 175400 50178535 3695 3695 3695 3695 0
52 20250516 175300 50178535 3695 3695 3695 3695 0
53 20250516 175200 50178535 3695 3695 3695 3695 0
54 20250516 175100 50178535 3695 3695 3695 3695 0
55 20250516 175000 50178535 3695 3695 3695 3695 0
56 20250516 174900 50178535 3695 3695 3695 3695 0
57 20250516 174800 50178535 3695 3695 3695 3695 0
58 20250516 174700 50178535 3695 3695 3695 3695 0
59 20250516 174600 50178535 3695 3695 3695 3695 0
60 20250516 174500 50178535 3695 3695 3695 3695 0
61 20250516 174400 50178535 3695 3695 3695 3695 0
62 20250516 174300 50178535 3695 3695 3695 3695 194
63 20250516 174200 50178535 3695 3695 3695 3695 0
64 20250516 174100 50178535 3695 3695 3695 3695 0
65 20250516 174000 50178535 3695 3695 3695 3695 0
66 20250516 173900 50178535 3695 3695 3695 3695 0
67 20250516 173800 50178535 3695 3695 3695 3695 0
68 20250516 173700 50178535 3695 3695 3695 3695 0
69 20250516 173600 50178535 3695 3695 3695 3695 0
70 20250516 173500 50178535 3695 3695 3695 3695 0
71 20250516 173400 50178535 3695 3695 3695 3695 0
72 20250516 173300 50178535 3695 3695 3695 3695 0
73 20250516 173200 50178535 3695 3695 3695 3695 0
74 20250516 173100 50178535 3695 3695 3695 3695 0
75 20250516 173000 50178535 3695 3695 3695 3695 0
76 20250516 172900 50178535 3695 3695 3695 3695 0
77 20250516 172800 50178535 3695 3695 3695 3695 0
78 20250516 172700 50178535 3695 3695 3695 3695 0
79 20250516 172600 50178535 3695 3695 3695 3695 0
80 20250516 172500 50178535 3695 3695 3695 3695 0
81 20250516 172400 50178535 3695 3695 3695 3695 0
82 20250516 172300 50178535 3695 3695 3695 3695 0
83 20250516 172200 50178535 3695 3695 3695 3695 0
84 20250516 172100 50178535 3695 3695 3695 3695 0
85 20250516 172000 50178535 3695 3695 3695 3695 0
86 20250516 171900 50178535 3695 3695 3695 3695 0
87 20250516 171800 50178535 3695 3695 3695 3695 0
88 20250516 171700 50178535 3695 3695 3695 3695 0
89 20250516 171600 50178535 3695 3695 3695 3695 0
90 20250516 171500 50178535 3695 3695 3695 3695 0
91 20250516 171400 50178535 3695 3695 3695 3695 0
92 20250516 171300 50178535 3695 3695 3695 3695 194
93 20250516 171200 50178535 3695 3695 3695 3695 0
94 20250516 171100 50178535 3695 3695 3695 3695 0
95 20250516 171000 50178535 3695 3695 3695 3695 0
96 20250516 170900 50178535 3695 3695 3695 3695 0
97 20250516 170800 50178535 3695 3695 3695 3695 0
98 20250516 170700 50178535 3695 3695 3695 3695 0
99 20250516 170600 50178535 3695 3695 3695 3695 0
100 20250516 170500 50178535 3695 3695 3695 3695 0
101 20250516 170400 50178535 3695 3695 3695 3695 0
102 20250516 170300 50178535 3695 3695 3695 3695 0
103 20250516 170200 50178535 3695 3695 3695 3695 0
104 20250516 170100 50178535 3695 3695 3695 3695 0
105 20250516 170000 50178535 3695 3695 3695 3695 0
106 20250516 165900 50178535 3695 3695 3695 3695 0
107 20250516 165800 50178535 3695 3695 3695 3695 0
108 20250516 165700 50178535 3695 3695 3695 3695 0
109 20250516 165600 50178535 3695 3695 3695 3695 0
110 20250516 165500 50178535 3695 3695 3695 3695 0
111 20250516 165400 50178535 3695 3695 3695 3695 0
112 20250516 165300 50178535 3695 3695 3695 3695 0
113 20250516 165200 50178535 3695 3695 3695 3695 0
114 20250516 165100 50178535 3695 3695 3695 3695 0
115 20250516 165000 50178535 3695 3695 3695 3695 0
116 20250516 164900 50178535 3695 3695 3695 3695 0
117 20250516 164800 50178535 3695 3695 3695 3695 0
118 20250516 164700 50178535 3695 3695 3695 3695 0
119 20250516 164600 50178535 3695 3695 3695 3695 0
120 20250516 164500 50178535 3695 3695 3695 3695 0
121 20250516 164400 50178535 3695 3695 3695 3695 0
122 20250516 164300 50178535 3695 3695 3695 3695 194
123 20250516 164200 50178535 3695 3695 3695 3695 0
124 20250516 164100 50178535 3695 3695 3695 3695 0
125 20250516 164000 50178535 3695 3695 3695 3695 0
126 20250516 163900 50178535 3695 3695 3695 3695 0
127 20250516 163800 50178535 3695 3695 3695 3695 0
128 20250516 163700 50178535 3695 3695 3695 3695 0
129 20250516 163600 50178535 3695 3695 3695 3695 0
130 20250516 163500 50178535 3695 3695 3695 3695 0
131 20250516 163400 50178535 3695 3695 3695 3695 0
132 20250516 163300 50178535 3695 3695 3695 3695 0
133 20250516 163200 50178535 3695 3695 3695 3695 0
134 20250516 163100 50178535 3695 3695 3695 3695 0
135 20250516 163000 50178535 3695 3695 3695 3695 0
136 20250516 162900 50178535 3695 3695 3695 3695 0
137 20250516 162800 50178535 3695 3695 3695 3695 0
138 20250516 162700 50178535 3695 3695 3695 3695 0
139 20250516 162600 50178535 3695 3695 3695 3695 0
140 20250516 162500 50178535 3695 3695 3695 3695 0
141 20250516 162400 50178535 3695 3695 3695 3695 0
142 20250516 162300 50178535 3695 3695 3695 3695 0
143 20250516 162200 50178535 3695 3695 3695 3695 0
144 20250516 162100 50178535 3695 3695 3695 3695 0
145 20250516 162000 50178535 3695 3695 3695 3695 0
146 20250516 161900 50178535 3695 3695 3695 3695 0
147 20250516 161800 50178535 3695 3695 3695 3695 0
148 20250516 161700 50178535 3695 3695 3695 3695 0
149 20250516 161600 50178535 3695 3695 3695 3695 0
150 20250516 161500 50178535 3695 3695 3695 3695 0
151 20250516 161400 50178535 3695 3695 3695 3695 0
152 20250516 161300 50178535 3695 3695 3695 3695 194
153 20250516 161200 50178535 3695 3695 3695 3695 0
154 20250516 161100 50178535 3695 3695 3695 3695 0
155 20250516 161000 50178535 3695 3695 3695 3695 0
156 20250516 160900 50178535 3695 3695 3695 3695 0
157 20250516 160800 50178535 3695 3695 3695 3695 0
158 20250516 160700 50178535 3695 3695 3695 3695 0
159 20250516 160600 50178535 3695 3695 3695 3695 0
160 20250516 160500 50178535 3695 3695 3695 3695 0
161 20250516 160400 50178535 3695 3695 3695 3695 0
162 20250516 160300 50178535 3695 3695 3695 3695 0
163 20250516 160200 50178535 3695 3695 3695 3695 0
164 20250516 160100 50178535 3695 3695 3695 3695 0
165 20250516 160000 50178535 3695 3695 3695 3695 0
166 20250516 155900 50178535 3695 3695 3695 3695 0
167 20250516 155800 50178535 3695 3695 3695 3695 0
168 20250516 155700 50178535 3695 3695 3695 3695 0
169 20250516 155600 50178535 3695 3695 3695 3695 0
170 20250516 155500 50178535 3695 3695 3695 3695 0
171 20250516 155400 50178535 3695 3695 3695 3695 0
172 20250516 155300 50178535 3695 3695 3695 3695 0
173 20250516 155200 50178535 3695 3695 3695 3695 0
174 20250516 155100 50178535 3695 3695 3695 3695 0
175 20250516 155000 50178535 3695 3695 3695 3695 0
176 20250516 154900 50178535 3695 3695 3695 3695 0
177 20250516 154800 50178535 3695 3695 3695 3695 0
178 20250516 154700 50178535 3695 3695 3695 3695 0
179 20250516 154600 50178535 3695 3695 3695 3695 0
180 20250516 154500 50178535 3695 3695 3695 3695 0
181 20250516 154400 50178535 3695 3695 3695 3695 0
182 20250516 154300 50178535 3695 3695 3695 3695 194
183 20250516 154200 50178535 3695 3695 3695 3695 0
184 20250516 154100 50178535 3695 3695 3695 3695 0
185 20250516 154000 50178535 3695 3695 3695 3695 0
186 20250516 153900 50178535 3695 3695 3695 3695 0
187 20250516 153800 50178535 3695 3695 3695 3695 0
188 20250516 153700 50178535 3695 3695 3695 3695 0
189 20250516 153600 50178535 3695 3695 3695 3695 0
190 20250516 153500 50178535 3695 3695 3695 3695 0
191 20250516 153400 50178535 3695 3695 3695 3695 0
192 20250516 153300 50178535 3695 3695 3695 3695 0
193 20250516 153200 50178535 3695 3695 3695 3695 0
194 20250516 153100 50178535 3695 3695 3695 3695 0
195 20250516 153000 50178535 3695 3695 3695 3695 194
196 20250516 152900 49461705 3690 3690 3690 3690 0
197 20250516 152800 49461705 3690 3690 3690 3690 0
198 20250516 152700 49461705 3690 3690 3690 3690 0
199 20250516 152600 49461705 3690 3690 3690 3690 0
200 20250516 152500 49461705 3690 3690 3690 3690 0
201 20250516 152400 49461705 3690 3690 3690 3690 0
202 20250516 152300 49461705 3690 3690 3690 3690 0
203 20250516 152200 49461705 3690 3690 3690 3690 0
204 20250516 152100 49461705 3690 3690 3690 3690 0
205 20250516 152000 49461705 3690 3690 3690 3690 0
206 20250516 151900 49461705 3690 3695 3695 3690 32
207 20250516 151800 49343470 3690 3690 3690 3690 0
208 20250516 151700 49343470 3690 3690 3690 3690 0
209 20250516 151600 49343470 3690 3690 3690 3690 0
210 20250516 151500 49343470 3690 3690 3690 3690 0
211 20250516 151400 49343470 3690 3690 3690 3690 0
212 20250516 151300 49343470 3690 3690 3690 3690 0
213 20250516 151200 49343470 3690 3690 3690 3690 0
214 20250516 151100 49343470 3690 3690 3690 3690 0
215 20250516 151000 49343470 3690 3690 3690 3690 0
216 20250516 150900 49343470 3690 3690 3690 3690 40
217 20250516 150800 49195870 3695 3695 3695 3695 0
218 20250516 150700 49195870 3695 3695 3695 3695 0
219 20250516 150600 49195870 3695 3690 3695 3690 101
220 20250516 150500 48823175 3690 3690 3690 3690 0
221 20250516 150400 48823175 3690 3690 3690 3690 1
222 20250516 150300 48819485 3685 3685 3685 3685 5
223 20250516 150200 48801060 3685 3685 3685 3685 0
224 20250516 150100 48801060 3685 3685 3685 3685 0
225 20250516 150000 48801060 3685 3685 3685 3685 0
226 20250516 145900 48801060 3685 3685 3685 3685 10
227 20250516 145800 48764210 3685 3685 3685 3685 0
228 20250516 145700 48764210 3685 3685 3685 3685 0
229 20250516 145600 48764210 3685 3685 3685 3685 0
230 20250516 145500 48764210 3685 3685 3685 3685 0
231 20250516 145400 48764210 3685 3685 3685 3685 0
232 20250516 145300 48764210 3685 3685 3685 3685 5
233 20250516 145200 48745785 3685 3685 3685 3685 0
234 20250516 145100 48745785 3685 3685 3685 3685 0
235 20250516 145000 48745785 3685 3685 3685 3685 10
236 20250516 144900 48708935 3695 3695 3695 3695 0
237 20250516 144800 48708935 3695 3695 3695 3695 126
238 20250516 144700 48243365 3695 3695 3695 3695 200
239 20250516 144600 47504365 3700 3700 3700 3700 0
240 20250516 144500 47504365 3700 3700 3700 3700 0
241 20250516 144400 47504365 3700 3700 3700 3700 1
242 20250516 144300 47500665 3700 3700 3700 3700 0
243 20250516 144200 47500665 3700 3700 3700 3700 0
244 20250516 144100 47500665 3700 3700 3700 3700 100
245 20250516 144000 47130665 3700 3700 3700 3700 0
246 20250516 143900 47130665 3700 3700 3700 3700 0
247 20250516 143800 47130665 3700 3700 3700 3700 0
248 20250516 143700 47130665 3700 3700 3700 3700 32
249 20250516 143600 47012265 3700 3700 3700 3700 0
250 20250516 143500 47012265 3700 3700 3700 3700 0
251 20250516 143400 47012265 3700 3700 3700 3700 4
252 20250516 143300 46997465 3695 3695 3695 3695 0
253 20250516 143200 46997465 3695 3695 3695 3695 10
254 20250516 143100 46960515 3705 3705 3705 3705 0
255 20250516 143000 46960515 3705 3705 3705 3705 74
256 20250516 142900 46686345 3715 3710 3715 3710 107
257 20250516 142800 46288955 3710 3710 3710 3710 0
258 20250516 142700 46288955 3710 3705 3710 3705 100
259 20250516 142600 45918190 3710 3710 3710 3710 0
260 20250516 142500 45918190 3710 3700 3710 3700 10
261 20250516 142400 45881170 3695 3695 3695 3695 0
262 20250516 142300 45881170 3695 3695 3695 3695 0
263 20250516 142200 45881170 3695 3695 3695 3695 10
264 20250516 142100 45844220 3695 3695 3695 3695 0
265 20250516 142000 45844220 3695 3695 3695 3695 6
266 20250516 141900 45822050 3695 3695 3695 3695 0
267 20250516 141800 45822050 3695 3695 3695 3695 0
268 20250516 141700 45822050 3695 3695 3695 3695 0
269 20250516 141600 45822050 3695 3695 3695 3695 0
270 20250516 141500 45822050 3695 3695 3695 3695 31
271 20250516 141400 45707505 3695 3695 3695 3695 250
272 20250516 141300 44783755 3695 3695 3695 3695 10
273 20250516 141200 44746805 3700 3700 3700 3700 0
274 20250516 141100 44746805 3700 3700 3700 3700 0
275 20250516 141000 44746805 3700 3700 3700 3700 0
276 20250516 140900 44746805 3700 3700 3700 3700 1
277 20250516 140800 44743105 3700 3700 3700 3700 0
278 20250516 140700 44743105 3700 3700 3700 3700 0
279 20250516 140600 44743105 3700 3700 3700 3700 0
280 20250516 140500 44743105 3700 3700 3700 3700 0
281 20250516 140400 44743105 3700 3710 3710 3700 21
282 20250516 140300 44665295 3715 3715 3715 3715 0
283 20250516 140200 44665295 3715 3715 3715 3715 0
284 20250516 140100 44665295 3715 3700 3715 3700 237
285 20250516 140000 43785250 3710 3710 3710 3710 0
286 20250516 135900 43785250 3710 3710 3710 3710 0
287 20250516 135800 43785250 3710 3710 3710 3710 0
288 20250516 135700 43785250 3710 3710 3710 3710 0
289 20250516 135600 43785250 3710 3710 3710 3710 0
290 20250516 135500 43785250 3710 3690 3710 3685 133
291 20250516 135400 43293370 3690 3690 3690 3690 0
292 20250516 135300 43293370 3690 3690 3690 3690 0
293 20250516 135200 43293370 3690 3690 3690 3690 0
294 20250516 135100 43293370 3690 3690 3690 3690 220
295 20250516 135000 42481570 3690 3690 3690 3690 0
296 20250516 134900 42481570 3690 3690 3690 3690 0
297 20250516 134800 42481570 3690 3690 3690 3690 1
298 20250516 134700 42477880 3685 3685 3685 3685 10
299 20250516 134600 42441030 3685 3685 3685 3685 10
300 20250516 134500 42404180 3685 3685 3685 3685 10
301 20250516 134400 42367330 3690 3690 3690 3690 0
302 20250516 134300 42367330 3690 3690 3690 3690 50
303 20250516 134200 42182830 3685 3685 3685 3685 0
304 20250516 134100 42182830 3685 3685 3685 3685 48
305 20250516 134000 42005950 3685 3685 3685 3685 0
306 20250516 133900 42005950 3685 3685 3685 3685 8
307 20250516 133800 41976470 3685 3685 3685 3685 0
308 20250516 133700 41976470 3685 3685 3685 3685 0
309 20250516 133600 41976470 3685 3685 3685 3685 11
310 20250516 133500 41935935 3690 3690 3690 3690 0
311 20250516 133400 41935935 3690 3690 3690 3690 0
312 20250516 133300 41935935 3690 3690 3690 3690 596
313 20250516 133200 39736695 3685 3685 3685 3685 0
314 20250516 133100 39736695 3685 3685 3685 3685 0
315 20250516 133000 39736695 3685 3685 3685 3685 6
316 20250516 132900 39714585 3685 3685 3685 3685 0
317 20250516 132800 39714585 3685 3685 3685 3685 0
318 20250516 132700 39714585 3685 3685 3685 3685 11
319 20250516 132600 39674050 3685 3685 3685 3685 0
320 20250516 132500 39674050 3685 3685 3685 3685 174
321 20250516 132400 39032860 3685 3685 3685 3685 0
322 20250516 132300 39032860 3685 3685 3685 3685 0
323 20250516 132200 39032860 3685 3685 3685 3685 0
324 20250516 132100 39032860 3685 3685 3685 3685 269
325 20250516 132000 38041595 3690 3690 3690 3690 120
326 20250516 131900 37598795 3685 3685 3685 3685 0
327 20250516 131800 37598795 3685 3685 3685 3685 12
328 20250516 131700 37554575 3690 3690 3690 3690 0
329 20250516 131600 37554575 3690 3685 3690 3685 6
330 20250516 131500 37532440 3690 3690 3690 3690 0
331 20250516 131400 37532440 3690 3690 3690 3690 0
332 20250516 131300 37532440 3690 3690 3690 3690 0
333 20250516 131200 37532440 3690 3690 3690 3690 0
334 20250516 131100 37532440 3690 3690 3690 3690 0
335 20250516 131000 37532440 3690 3690 3690 3690 0
336 20250516 130900 37532440 3690 3690 3690 3690 11
337 20250516 130800 37491850 3715 3715 3715 3715 0
338 20250516 130700 37491850 3715 3715 3715 3715 0
339 20250516 130600 37491850 3715 3715 3715 3715 0
340 20250516 130500 37491850 3715 3715 3715 3715 0
341 20250516 130400 37491850 3715 3685 3715 3685 25
342 20250516 130300 37399455 3685 3685 3685 3685 0
343 20250516 130200 37399455 3685 3685 3685 3685 0
344 20250516 130100 37399455 3685 3685 3685 3685 0
345 20250516 130000 37399455 3685 3685 3685 3685 0
346 20250516 125900 37399455 3685 3690 3690 3685 2
347 20250516 125800 37392080 3690 3690 3690 3690 0
348 20250516 125700 37392080 3690 3690 3690 3690 0
349 20250516 125600 37392080 3690 3690 3690 3690 0
350 20250516 125500 37392080 3690 3690 3690 3690 0
351 20250516 125400 37392080 3690 3690 3690 3690 1
352 20250516 125300 37388390 3690 3690 3690 3690 6
353 20250516 125200 37366250 3690 3690 3690 3690 0
354 20250516 125100 37366250 3690 3690 3690 3690 0
355 20250516 125000 37366250 3690 3690 3690 3690 11
356 20250516 124900 37325660 3690 3690 3690 3690 2
357 20250516 124800 37318280 3705 3705 3705 3705 0
358 20250516 124700 37318280 3705 3705 3705 3705 0
359 20250516 124600 37318280 3705 3705 3705 3705 0
360 20250516 124500 37318280 3705 3700 3720 3700 980
361 20250516 124400 33684050 3690 3690 3690 3690 506
362 20250516 124300 31816910 3690 3690 3690 3690 75
363 20250516 124200 31540160 3685 3685 3685 3685 8
364 20250516 124100 31510680 3680 3680 3680 3680 11
365 20250516 124000 31470200 3680 3680 3680 3680 0
366 20250516 123900 31470200 3680 3680 3680 3680 12
367 20250516 123800 31426040 3680 3680 3680 3680 488
368 20250516 123700 29630200 3680 3680 3680 3680 52
369 20250516 123600 29438840 3680 3680 3680 3680 0
370 20250516 123500 29438840 3680 3680 3680 3680 0
371 20250516 123400 29438840 3680 3680 3680 3680 0
372 20250516 123300 29438840 3680 3680 3680 3680 0
373 20250516 123200 29438840 3680 3670 3680 3670 31
374 20250516 123100 29324870 3670 3670 3670 3670 0
375 20250516 123000 29324870 3670 3670 3670 3670 0
376 20250516 122900 29324870 3670 3670 3670 3670 0
377 20250516 122800 29324870 3670 3670 3670 3670 0
378 20250516 122700 29324870 3670 3670 3670 3670 0
379 20250516 122600 29324870 3670 3670 3670 3670 6
380 20250516 122500 29302850 3670 3670 3670 3670 0
381 20250516 122400 29302850 3670 3670 3670 3670 0
382 20250516 122300 29302850 3670 3670 3670 3670 50
383 20250516 122200 29119350 3670 3670 3670 3670 11
384 20250516 122100 29078980 3675 3675 3675 3675 0
385 20250516 122000 29078980 3675 3675 3675 3675 0
386 20250516 121900 29078980 3675 3675 3675 3675 0
387 20250516 121800 29078980 3675 3675 3675 3675 0
388 20250516 121700 29078980 3675 3675 3675 3675 28
389 20250516 121600 28976080 3680 3680 3680 3680 0
390 20250516 121500 28976080 3680 3680 3680 3680 0
391 20250516 121400 28976080 3680 3680 3680 3680 0
392 20250516 121300 28976080 3680 3680 3680 3680 27
393 20250516 121200 28876720 3675 3675 3675 3675 0
394 20250516 121100 28876720 3675 3675 3675 3675 0
395 20250516 121000 28876720 3675 3675 3675 3675 0
396 20250516 120900 28876720 3675 3675 3675 3675 0
397 20250516 120800 28876720 3675 3675 3675 3675 0
398 20250516 120700 28876720 3675 3675 3675 3675 6
399 20250516 120600 28854670 3675 3675 3675 3675 0
400 20250516 120500 28854670 3675 3675 3675 3675 0
401 20250516 120400 28854670 3675 3670 3675 3670 14
402 20250516 120300 28803275 3675 3675 3675 3675 0
403 20250516 120200 28803275 3675 3675 3675 3675 0
404 20250516 120100 28803275 3675 3675 3675 3675 0
405 20250516 120000 28803275 3675 3675 3675 3675 0
406 20250516 115900 28803275 3675 3675 3675 3675 0
407 20250516 115800 28803275 3675 3675 3675 3675 3
408 20250516 115700 28792250 3675 3675 3675 3675 0
409 20250516 115600 28792250 3675 3675 3675 3675 0
410 20250516 115500 28792250 3675 3675 3675 3675 12
411 20250516 115400 28748150 3685 3685 3685 3685 0
412 20250516 115300 28748150 3685 3685 3685 3685 20
413 20250516 115200 28674450 3685 3685 3685 3685 0
414 20250516 115100 28674450 3685 3685 3685 3685 0
415 20250516 115000 28674450 3685 3685 3685 3685 0
416 20250516 114900 28674450 3685 3670 3685 3670 34
417 20250516 114800 28549250 3670 3670 3670 3670 0
418 20250516 114700 28549250 3670 3670 3670 3670 0
419 20250516 114600 28549250 3670 3670 3670 3670 0
420 20250516 114500 28549250 3670 3670 3670 3670 11
421 20250516 114400 28508880 3670 3670 3670 3670 0
422 20250516 114300 28508880 3670 3670 3670 3670 0
423 20250516 114200 28508880 3670 3670 3670 3670 0
424 20250516 114100 28508880 3670 3670 3670 3670 0
425 20250516 114000 28508880 3670 3670 3670 3670 0
426 20250516 113900 28508880 3670 3670 3670 3670 7
427 20250516 113800 28483190 3670 3670 3670 3670 0
428 20250516 113700 28483190 3670 3670 3670 3670 0
429 20250516 113600 28483190 3670 3670 3670 3670 11
430 20250516 113500 28442820 3670 3670 3670 3670 0
431 20250516 113400 28442820 3670 3670 3670 3670 0
432 20250516 113300 28442820 3670 3670 3670 3670 0
433 20250516 113200 28442820 3670 3675 3675 3670 400
434 20250516 113100 26973820 3675 3675 3675 3675 0
435 20250516 113000 26973820 3675 3675 3675 3675 6
436 20250516 112900 26951770 3675 3675 3675 3675 0
437 20250516 112800 26951770 3675 3675 3675 3675 0
438 20250516 112700 26951770 3675 3675 3675 3675 11
439 20250516 112600 26911345 3690 3690 3690 3690 0
440 20250516 112500 26911345 3690 3690 3690 3690 0
441 20250516 112400 26911345 3690 3690 3690 3690 0
442 20250516 112300 26911345 3690 3690 3690 3690 0
443 20250516 112200 26911345 3690 3690 3690 3690 40
444 20250516 112100 26763745 3690 3690 3690 3690 0
445 20250516 112000 26763745 3690 3685 3690 3685 300
446 20250516 111900 25657295 3675 3675 3675 3675 0
447 20250516 111800 25657295 3675 3675 3675 3675 11
448 20250516 111700 25616870 3685 3685 3685 3685 0
449 20250516 111600 25616870 3685 3685 3685 3685 0
450 20250516 111500 25616870 3685 3685 3685 3685 0
451 20250516 111400 25616870 3685 3685 3685 3685 0
452 20250516 111300 25616870 3685 3685 3685 3685 2
453 20250516 111200 25609500 3680 3680 3680 3680 10
454 20250516 111100 25572700 3680 3680 3680 3680 0
455 20250516 111000 25572700 3680 3680 3680 3680 0
456 20250516 110900 25572700 3680 3680 3680 3680 11
457 20250516 110800 25532220 3680 3680 3680 3680 0
458 20250516 110700 25532220 3680 3680 3680 3680 0
459 20250516 110600 25532220 3680 3680 3680 3680 0
460 20250516 110500 25532220 3680 3680 3680 3680 0
461 20250516 110400 25532220 3680 3680 3680 3680 0
462 20250516 110300 25532220 3680 3680 3680 3680 6
463 20250516 110200 25510140 3680 3680 3680 3680 0
464 20250516 110100 25510140 3680 3680 3680 3680 0
465 20250516 110000 25510140 3680 3680 3680 3680 0
466 20250516 105900 25510140 3680 3680 3680 3680 11
467 20250516 105800 25469660 3680 3680 3680 3680 263
468 20250516 105700 24501820 3670 3670 3670 3670 0
469 20250516 105600 24501820 3670 3670 3670 3670 0
470 20250516 105500 24501820 3670 3670 3670 3670 0
471 20250516 105400 24501820 3670 3670 3670 3670 0
472 20250516 105300 24501820 3670 3670 3670 3670 6
473 20250516 105200 24479800 3670 3670 3670 3670 0
474 20250516 105100 24479800 3670 3670 3670 3670 0
475 20250516 105000 24479800 3670 3670 3670 3670 11
476 20250516 104900 24439430 3680 3680 3680 3680 0
477 20250516 104800 24439430 3680 3680 3680 3680 1
478 20250516 104700 24435750 3665 3665 3665 3665 0
479 20250516 104600 24435750 3665 3665 3665 3665 0
480 20250516 104500 24435750 3665 3665 3665 3665 0
481 20250516 104400 24435750 3665 3665 3665 3665 6
482 20250516 104300 24413760 3665 3665 3665 3665 0
483 20250516 104200 24413760 3665 3665 3665 3665 18
484 20250516 104100 24347790 3670 3675 3675 3670 993
485 20250516 104000 20700835 3685 3685 3685 3685 0
486 20250516 103900 20700835 3685 3685 3685 3685 0
487 20250516 103800 20700835 3685 3685 3685 3685 0
488 20250516 103700 20700835 3685 3685 3685 3685 0
489 20250516 103600 20700835 3685 3685 3685 3685 0
490 20250516 103500 20700835 3685 3685 3685 3685 0
491 20250516 103400 20700835 3685 3685 3685 3685 0
492 20250516 103300 20700835 3685 3685 3685 3685 0
493 20250516 103200 20700835 3685 3675 3685 3675 111
494 20250516 103100 20292405 3675 3675 3675 3675 0
495 20250516 103000 20292405 3675 3675 3675 3675 0
496 20250516 102900 20292405 3675 3675 3675 3675 0
497 20250516 102800 20292405 3675 3675 3675 3675 0
498 20250516 102700 20292405 3675 3675 3675 3675 15
499 20250516 102600 20237280 3675 3675 3675 3675 6
500 20250516 102500 20215230 3675 3675 3675 3675 0
501 20250516 102400 20215230 3675 3675 3675 3675 0
502 20250516 102300 20215230 3675 3675 3675 3675 0
503 20250516 102200 20215230 3675 3675 3675 3675 11
504 20250516 102100 20174805 3675 3675 3675 3675 0
505 20250516 102000 20174805 3675 3675 3675 3675 0
506 20250516 101900 20174805 3675 3675 3675 3675 0
507 20250516 101800 20174805 3675 3675 3675 3675 0
508 20250516 101700 20174805 3675 3675 3675 3675 0
509 20250516 101600 20174805 3675 3675 3675 3675 6
510 20250516 101500 20152755 3675 3675 3675 3675 0
511 20250516 101400 20152755 3675 3675 3675 3675 0
512 20250516 101300 20152755 3675 3675 3675 3675 11
513 20250516 101200 20112330 3680 3680 3680 3680 0
514 20250516 101100 20112330 3680 3680 3680 3680 0
515 20250516 101000 20112330 3680 3680 3680 3680 0
516 20250516 100900 20112330 3680 3680 3680 3680 0
517 20250516 100800 20112330 3680 3680 3680 3680 0
518 20250516 100700 20112330 3680 3680 3680 3680 0
519 20250516 100600 20112330 3680 3680 3680 3680 0
520 20250516 100500 20112330 3680 3680 3680 3680 197
521 20250516 100400 19387370 3680 3680 3680 3680 11
522 20250516 100300 19346890 3685 3685 3685 3685 219
523 20250516 100200 18539875 3685 3685 3685 3685 10
524 20250516 100100 18503025 3690 3690 3690 3690 1
525 20250516 100000 18499335 3685 3685 3685 3685 0
526 20250516 095900 18499335 3685 3685 3685 3685 3
527 20250516 095800 18488280 3680 3680 3680 3680 6
528 20250516 095700 18466200 3680 3680 3680 3680 0
529 20250516 095600 18466200 3680 3680 3680 3680 0
530 20250516 095500 18466200 3680 3680 3680 3680 11
531 20250516 095400 18425720 3680 3680 3680 3680 0
532 20250516 095300 18425720 3680 3680 3680 3680 0
533 20250516 095200 18425720 3680 3680 3680 3680 0
534 20250516 095100 18425720 3680 3680 3680 3680 2
535 20250516 095000 18418360 3680 3680 3680 3680 1
536 20250516 094900 18414680 3680 3680 3680 3680 200
537 20250516 094800 17678680 3680 3680 3680 3680 237
538 20250516 094700 16806520 3680 3680 3680 3680 2000
539 20250516 094600 9446520 3675 3675 3675 3675 42
540 20250516 094500 9292170 3665 3675 3675 3665 13
541 20250516 094400 9244505 3665 3665 3665 3665 0
542 20250516 094300 9244505 3665 3665 3665 3665 0
543 20250516 094200 9244505 3665 3665 3665 3665 0
544 20250516 094100 9244505 3665 3665 3665 3665 0
545 20250516 094000 9244505 3665 3665 3665 3665 0
546 20250516 093900 9244505 3665 3665 3665 3665 7
547 20250516 093800 9218850 3665 3665 3665 3665 0
548 20250516 093700 9218850 3665 3665 3665 3665 0
549 20250516 093600 9218850 3665 3665 3665 3665 11
550 20250516 093500 9178535 3680 3680 3680 3680 0
551 20250516 093400 9178535 3680 3680 3680 3680 0
552 20250516 093300 9178535 3680 3680 3680 3680 0
553 20250516 093200 9178535 3680 3680 3680 3680 0
554 20250516 093100 9178535 3680 3670 3680 3670 10
555 20250516 093000 9141795 3665 3665 3665 3665 106
556 20250516 092900 8753305 3665 3665 3665 3665 0
557 20250516 092800 8753305 3665 3665 3665 3665 0
558 20250516 092700 8753305 3665 3665 3665 3665 11
559 20250516 092600 8712990 3665 3665 3665 3665 0
560 20250516 092500 8712990 3665 3665 3665 3665 0
561 20250516 092400 8712990 3665 3665 3665 3665 0
562 20250516 092300 8712990 3665 3665 3665 3665 14
563 20250516 092200 8661680 3665 3665 3665 3665 0
564 20250516 092100 8661680 3665 3665 3665 3665 0
565 20250516 092000 8661680 3665 3665 3665 3665 0
566 20250516 091900 8661680 3665 3665 3665 3665 0
567 20250516 091800 8661680 3665 3665 3665 3665 3
568 20250516 091700 8650685 3670 3665 3670 3665 130
569 20250516 091600 8173735 3665 3665 3665 3665 5
570 20250516 091500 8155410 3665 3665 3665 3665 0
571 20250516 091400 8155410 3665 3665 3665 3665 0
572 20250516 091300 8155410 3665 3665 3665 3665 41
573 20250516 091200 8005145 3675 3675 3675 3675 1
574 20250516 091100 8001470 3685 3685 3685 3685 357
575 20250516 091000 6685925 3685 3685 3685 3685 0
576 20250516 090900 6685925 3685 3685 3685 3685 11
577 20250516 090800 6645390 3690 3690 3690 3690 0
578 20250516 090700 6645390 3690 3690 3690 3690 532
579 20250516 090600 4682310 3690 3690 3690 3690 10
580 20250516 090500 4645410 3695 3695 3695 3695 0
581 20250516 090400 4645410 3695 3695 3695 3695 0
582 20250516 090300 4645410 3695 3695 3695 3695 6
583 20250516 090200 4623240 3695 3695 3695 3695 0
584 20250516 090100 4623240 3695 3700 3700 3695 1081
585 20250516 090000 626245 3710 3705 3710 3705 169