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

605
049720/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,190300,640982405,10230,10230,10230,10230,509
20250516,190200,640982405,10230,10230,10230,10230,0
20250516,190100,640982405,10230,10230,10230,10230,0
20250516,190000,640982405,10230,10230,10230,10230,0
20250516,185900,640982405,10230,10230,10230,10230,0
20250516,185800,640982405,10230,10230,10230,10230,0
20250516,185700,640982405,10230,10230,10230,10230,0
20250516,185600,640982405,10230,10230,10230,10230,0
20250516,185500,640982405,10230,10230,10230,10230,0
20250516,185400,640982405,10230,10230,10230,10230,0
20250516,185300,640982405,10230,10230,10230,10230,0
20250516,185200,640982405,10230,10230,10230,10230,0
20250516,185100,640982405,10230,10230,10230,10230,0
20250516,185000,640982405,10230,10230,10230,10230,0
20250516,184900,640982405,10230,10230,10230,10230,0
20250516,184800,640982405,10230,10230,10230,10230,0
20250516,184700,640982405,10230,10230,10230,10230,0
20250516,184600,640982405,10230,10230,10230,10230,0
20250516,184500,640982405,10230,10230,10230,10230,0
20250516,184400,640982405,10230,10230,10230,10230,0
20250516,184300,640982405,10230,10230,10230,10230,0
20250516,184200,640982405,10230,10230,10230,10230,0
20250516,184100,640982405,10230,10230,10230,10230,0
20250516,184000,640982405,10230,10230,10230,10230,0
20250516,183900,640982405,10230,10230,10230,10230,0
20250516,183800,640982405,10230,10230,10230,10230,0
20250516,183700,640982405,10230,10230,10230,10230,0
20250516,183600,640982405,10230,10230,10230,10230,0
20250516,183500,640982405,10230,10230,10230,10230,0
20250516,183400,640982405,10230,10230,10230,10230,0
20250516,183300,640982405,10230,10230,10230,10230,509
20250516,183200,640982405,10230,10230,10230,10230,0
20250516,183100,640982405,10230,10230,10230,10230,0
20250516,183000,640982405,10230,10230,10230,10230,0
20250516,182900,640982405,10230,10230,10230,10230,0
20250516,182800,640982405,10230,10230,10230,10230,0
20250516,182700,640982405,10230,10230,10230,10230,0
20250516,182600,640982405,10230,10230,10230,10230,0
20250516,182500,640982405,10230,10230,10230,10230,0
20250516,182400,640982405,10230,10230,10230,10230,0
20250516,182300,640982405,10230,10230,10230,10230,0
20250516,182200,640982405,10230,10230,10230,10230,0
20250516,182100,640982405,10230,10230,10230,10230,0
20250516,182000,640982405,10230,10230,10230,10230,0
20250516,181900,640982405,10230,10230,10230,10230,0
20250516,181800,640982405,10230,10230,10230,10230,0
20250516,181700,640982405,10230,10230,10230,10230,0
20250516,181600,640982405,10230,10230,10230,10230,0
20250516,181500,640982405,10230,10230,10230,10230,0
20250516,181400,640982405,10230,10230,10230,10230,0
20250516,181300,640982405,10230,10230,10230,10230,0
20250516,181200,640982405,10230,10230,10230,10230,0
20250516,181100,640982405,10230,10230,10230,10230,0
20250516,181000,640982405,10230,10230,10230,10230,0
20250516,180900,640982405,10230,10230,10230,10230,0
20250516,180800,640982405,10230,10230,10230,10230,0
20250516,180700,640982405,10230,10230,10230,10230,0
20250516,180600,640982405,10230,10230,10230,10230,0
20250516,180500,640982405,10230,10230,10230,10230,0
20250516,180400,640982405,10230,10230,10230,10230,0
20250516,180300,640982405,10230,10230,10230,10230,509
20250516,180200,640982405,10230,10230,10230,10230,0
20250516,180100,640982405,10230,10230,10230,10230,0
20250516,180000,640982405,10230,10230,10230,10230,0
20250516,175900,640982405,10230,10230,10230,10230,0
20250516,175800,640982405,10230,10230,10230,10230,0
20250516,175700,640982405,10230,10230,10230,10230,0
20250516,175600,640982405,10230,10230,10230,10230,0
20250516,175500,640982405,10230,10230,10230,10230,0
20250516,175400,640982405,10230,10230,10230,10230,0
20250516,175300,640982405,10230,10230,10230,10230,0
20250516,175200,640982405,10230,10230,10230,10230,0
20250516,175100,640982405,10230,10230,10230,10230,0
20250516,175000,640982405,10230,10230,10230,10230,0
20250516,174900,640982405,10230,10230,10230,10230,0
20250516,174800,640982405,10230,10230,10230,10230,0
20250516,174700,640982405,10230,10230,10230,10230,0
20250516,174600,640982405,10230,10230,10230,10230,0
20250516,174500,640982405,10230,10230,10230,10230,0
20250516,174400,640982405,10230,10230,10230,10230,0
20250516,174300,640982405,10230,10230,10230,10230,0
20250516,174200,640982405,10230,10230,10230,10230,0
20250516,174100,640982405,10230,10230,10230,10230,0
20250516,174000,640982405,10230,10230,10230,10230,0
20250516,173900,640982405,10230,10230,10230,10230,0
20250516,173800,640982405,10230,10230,10230,10230,0
20250516,173700,640982405,10230,10230,10230,10230,0
20250516,173600,640982405,10230,10230,10230,10230,0
20250516,173500,640982405,10230,10230,10230,10230,0
20250516,173400,640982405,10230,10230,10230,10230,0
20250516,173300,640982405,10230,10230,10230,10230,509
20250516,173200,640982405,10230,10230,10230,10230,0
20250516,173100,640982405,10230,10230,10230,10230,0
20250516,173000,640982405,10230,10230,10230,10230,0
20250516,172900,640982405,10230,10230,10230,10230,0
20250516,172800,640982405,10230,10230,10230,10230,0
20250516,172700,640982405,10230,10230,10230,10230,0
20250516,172600,640982405,10230,10230,10230,10230,0
20250516,172500,640982405,10230,10230,10230,10230,0
20250516,172400,640982405,10230,10230,10230,10230,0
20250516,172300,640982405,10230,10230,10230,10230,0
20250516,172200,640982405,10230,10230,10230,10230,0
20250516,172100,640982405,10230,10230,10230,10230,0
20250516,172000,640982405,10230,10230,10230,10230,0
20250516,171900,640982405,10230,10230,10230,10230,0
20250516,171800,640982405,10230,10230,10230,10230,0
20250516,171700,640982405,10230,10230,10230,10230,0
20250516,171600,640982405,10230,10230,10230,10230,0
20250516,171500,640982405,10230,10230,10230,10230,0
20250516,171400,640982405,10230,10230,10230,10230,0
20250516,171300,640982405,10230,10230,10230,10230,0
20250516,171200,640982405,10230,10230,10230,10230,0
20250516,171100,640982405,10230,10230,10230,10230,0
20250516,171000,640982405,10230,10230,10230,10230,0
20250516,170900,640982405,10230,10230,10230,10230,0
20250516,170800,640982405,10230,10230,10230,10230,0
20250516,170700,640982405,10230,10230,10230,10230,0
20250516,170600,640982405,10230,10230,10230,10230,0
20250516,170500,640982405,10230,10230,10230,10230,0
20250516,170400,640982405,10230,10230,10230,10230,0
20250516,170300,640982405,10230,10230,10230,10230,509
20250516,170200,640982405,10230,10230,10230,10230,0
20250516,170100,640982405,10230,10230,10230,10230,0
20250516,170000,640982405,10230,10230,10230,10230,0
20250516,165900,640982405,10230,10230,10230,10230,0
20250516,165800,640982405,10230,10230,10230,10230,0
20250516,165700,640982405,10230,10230,10230,10230,0
20250516,165600,640982405,10230,10230,10230,10230,0
20250516,165500,640982405,10230,10230,10230,10230,0
20250516,165400,640982405,10230,10230,10230,10230,0
20250516,165300,640982405,10230,10230,10230,10230,0
20250516,165200,640982405,10230,10230,10230,10230,0
20250516,165100,640982405,10230,10230,10230,10230,0
20250516,165000,640982405,10230,10230,10230,10230,0
20250516,164900,640982405,10230,10230,10230,10230,0
20250516,164800,640982405,10230,10230,10230,10230,0
20250516,164700,640982405,10230,10230,10230,10230,0
20250516,164600,640982405,10230,10230,10230,10230,0
20250516,164500,640982405,10230,10230,10230,10230,0
20250516,164400,640982405,10230,10230,10230,10230,0
20250516,164300,640982405,10230,10230,10230,10230,0
20250516,164200,640982405,10230,10230,10230,10230,0
20250516,164100,640982405,10230,10230,10230,10230,0
20250516,164000,640982405,10230,10230,10230,10230,0
20250516,163900,640982405,10230,10230,10230,10230,0
20250516,163800,640982405,10230,10230,10230,10230,0
20250516,163700,640982405,10230,10230,10230,10230,0
20250516,163600,640982405,10230,10230,10230,10230,0
20250516,163500,640982405,10230,10230,10230,10230,0
20250516,163400,640982405,10230,10230,10230,10230,0
20250516,163300,640982405,10230,10230,10230,10230,509
20250516,163200,640982405,10230,10230,10230,10230,0
20250516,163100,640982405,10230,10230,10230,10230,0
20250516,163000,640982405,10230,10230,10230,10230,0
20250516,162900,640982405,10230,10230,10230,10230,0
20250516,162800,640982405,10230,10230,10230,10230,0
20250516,162700,640982405,10230,10230,10230,10230,0
20250516,162600,640982405,10230,10230,10230,10230,0
20250516,162500,640982405,10230,10230,10230,10230,0
20250516,162400,640982405,10230,10230,10230,10230,0
20250516,162300,640982405,10230,10230,10230,10230,0
20250516,162200,640982405,10230,10230,10230,10230,0
20250516,162100,640982405,10230,10230,10230,10230,0
20250516,162000,640982405,10230,10230,10230,10230,0
20250516,161900,640982405,10230,10230,10230,10230,0
20250516,161800,640982405,10230,10230,10230,10230,0
20250516,161700,640982405,10230,10230,10230,10230,0
20250516,161600,640982405,10230,10230,10230,10230,0
20250516,161500,640982405,10230,10230,10230,10230,0
20250516,161400,640982405,10230,10230,10230,10230,0
20250516,161300,640982405,10230,10230,10230,10230,0
20250516,161200,640982405,10230,10230,10230,10230,0
20250516,161100,640982405,10230,10230,10230,10230,0
20250516,161000,640982405,10230,10230,10230,10230,0
20250516,160900,640982405,10230,10230,10230,10230,0
20250516,160800,640982405,10230,10230,10230,10230,0
20250516,160700,640982405,10230,10230,10230,10230,0
20250516,160600,640982405,10230,10230,10230,10230,0
20250516,160500,640982405,10230,10230,10230,10230,0
20250516,160400,640982405,10230,10230,10230,10230,0
20250516,160300,640982405,10230,10230,10230,10230,509
20250516,160200,640982405,10230,10230,10230,10230,0
20250516,160100,640982405,10230,10230,10230,10230,0
20250516,160000,640982405,10230,10230,10230,10230,0
20250516,155900,640982405,10230,10230,10230,10230,0
20250516,155800,640982405,10230,10230,10230,10230,0
20250516,155700,640982405,10230,10230,10230,10230,0
20250516,155600,640982405,10230,10230,10230,10230,0
20250516,155500,640982405,10230,10230,10230,10230,0
20250516,155400,640982405,10230,10230,10230,10230,0
20250516,155300,640982405,10230,10230,10230,10230,0
20250516,155200,640982405,10230,10230,10230,10230,0
20250516,155100,640982405,10230,10230,10230,10230,0
20250516,155000,640982405,10230,10230,10230,10230,0
20250516,154900,640982405,10230,10230,10230,10230,0
20250516,154800,640982405,10230,10230,10230,10230,0
20250516,154700,640982405,10230,10230,10230,10230,0
20250516,154600,640982405,10230,10230,10230,10230,0
20250516,154500,640982405,10230,10230,10230,10230,0
20250516,154400,640982405,10230,10230,10230,10230,0
20250516,154300,640982405,10230,10230,10230,10230,0
20250516,154200,640982405,10230,10230,10230,10230,0
20250516,154100,640982405,10230,10230,10230,10230,0
20250516,154000,640982405,10230,10230,10230,10230,0
20250516,153900,640982405,10230,10230,10230,10230,0
20250516,153800,640982405,10230,10230,10230,10230,0
20250516,153700,640982405,10230,10230,10230,10230,0
20250516,153600,640982405,10230,10230,10230,10230,0
20250516,153500,640982405,10230,10230,10230,10230,0
20250516,153400,640982405,10230,10230,10230,10230,0
20250516,153300,640982405,10230,10230,10230,10230,509
20250516,153200,640982405,10230,10230,10230,10230,0
20250516,153100,640982405,10230,10230,10230,10230,0
20250516,153000,640982405,10230,10230,10230,10230,509
20250516,152900,635775335,10210,10210,10210,10210,0
20250516,152800,635775335,10210,10210,10210,10210,0
20250516,152700,635775335,10210,10210,10210,10210,0
20250516,152600,635775335,10210,10210,10210,10210,0
20250516,152500,635775335,10210,10210,10210,10210,0
20250516,152400,635775335,10210,10210,10210,10210,0
20250516,152300,635775335,10210,10210,10210,10210,0
20250516,152200,635775335,10210,10210,10210,10210,0
20250516,152100,635775335,10210,10210,10210,10210,0
20250516,152000,635775335,10210,10210,10210,10210,0
20250516,151900,635775335,10210,10210,10210,10210,22
20250516,151800,635550715,10210,10210,10210,10210,0
20250516,151700,635550715,10210,10210,10210,10210,3
20250516,151600,635520085,10200,10200,10200,10200,0
20250516,151500,635520085,10200,10200,10200,10200,1
20250516,151400,635509885,10200,10210,10220,10200,136
20250516,151300,634122565,10200,10200,10210,10200,499
20250516,151200,629032755,10200,10200,10200,10200,141
20250516,151100,627594555,10200,10200,10200,10200,8
20250516,151000,627512955,10200,10190,10200,10190,2
20250516,150900,627492565,10200,10200,10200,10200,1
20250516,150800,627482365,10200,10200,10200,10200,7
20250516,150700,627410965,10200,10200,10200,10190,379
20250516,150600,623545175,10200,10200,10200,10200,0
20250516,150500,623545175,10200,10200,10200,10200,102
20250516,150400,622504775,10220,10220,10220,10220,0
20250516,150300,622504775,10220,10220,10220,10220,0
20250516,150200,622504775,10220,10210,10220,10210,7
20250516,150100,622433285,10210,10210,10210,10210,4
20250516,150000,622392445,10210,10190,10210,10190,2
20250516,145900,622372045,10190,10210,10210,10190,148
20250516,145800,620863905,10210,10190,10210,10180,502
20250516,145700,615751945,10180,10180,10180,10180,0
20250516,145600,615751945,10180,10180,10180,10180,0
20250516,145500,615751945,10180,10210,10210,10180,2655
20250516,145400,588719655,10220,10220,10220,10220,0
20250516,145300,588719655,10220,10220,10220,10220,4
20250516,145200,588678775,10230,10230,10230,10230,0
20250516,145100,588678775,10230,10220,10230,10220,2
20250516,145000,588658325,10230,10230,10230,10230,0
20250516,144900,588658325,10230,10230,10230,10230,0
20250516,144800,588658325,10230,10220,10230,10220,2
20250516,144700,588637875,10230,10230,10230,10220,6
20250516,144600,588576505,10230,10220,10230,10220,18
20250516,144500,588392395,10210,10210,10210,10210,0
20250516,144400,588392395,10210,10210,10230,10210,27
20250516,144300,588116705,10210,10210,10210,10210,0
20250516,144200,588116705,10210,10210,10210,10210,0
20250516,144100,588116705,10210,10210,10210,10210,0
20250516,144000,588116705,10210,10220,10230,10190,159
20250516,143900,586494785,10230,10230,10230,10230,50
20250516,143800,585983285,10230,10230,10230,10230,0
20250516,143700,585983285,10230,10230,10230,10230,0
20250516,143600,585983285,10230,10230,10230,10230,25
20250516,143500,585727535,10230,10220,10230,10220,2
20250516,143400,585707085,10230,10225,10230,10200,90
20250516,143300,584787890,10230,10230,10230,10230,3
20250516,143200,584757200,10230,10230,10230,10230,0
20250516,143100,584757200,10230,10230,10230,10230,3
20250516,143000,584726510,10220,10220,10220,10220,0
20250516,142900,584726510,10220,10220,10220,10220,0
20250516,142800,584726510,10220,10220,10220,10220,1
20250516,142700,584716290,10230,10230,10230,10230,0
20250516,142600,584716290,10230,10210,10230,10210,488
20250516,142500,579733790,10210,10210,10210,10210,138
20250516,142400,578324810,10200,10200,10200,10200,60
20250516,142300,577712810,10210,10210,10210,10210,0
20250516,142200,577712810,10210,10210,10210,10210,34
20250516,142100,577365670,10200,10200,10200,10200,0
20250516,142000,577365670,10200,10210,10210,10200,6
20250516,141900,577304420,10210,10210,10210,10210,0
20250516,141800,577304420,10210,10210,10210,10210,117
20250516,141700,576109850,10220,10240,10240,10210,7
20250516,141600,576038280,10240,10220,10240,10210,323
20250516,141500,572733020,10230,10230,10230,10220,304
20250516,141400,569623120,10220,10220,10230,10220,432
20250516,141300,565204820,10200,10200,10200,10200,0
20250516,141200,565204820,10200,10200,10200,10200,0
20250516,141100,565204820,10200,10200,10200,10200,100
20250516,141000,564184820,10200,10200,10200,10200,0
20250516,140900,564184820,10200,10220,10220,10200,15
20250516,140800,564031580,10190,10190,10190,10190,0
20250516,140700,564031580,10190,10190,10190,10190,0
20250516,140600,564031580,10190,10190,10190,10190,0
20250516,140500,564031580,10190,10200,10200,10190,533
20250516,140400,558594990,10220,10220,10220,10220,1
20250516,140300,558584770,10220,10220,10220,10220,1
20250516,140200,558574550,10220,10220,10220,10220,0
20250516,140100,558574550,10220,10220,10220,10220,1
20250516,140000,558564330,10200,10200,10200,10200,6
20250516,135900,558503130,10210,10220,10220,10210,11
20250516,135800,558390760,10200,10200,10200,10200,0
20250516,135700,558390760,10200,10200,10200,10200,0
20250516,135600,558390760,10200,10230,10230,10200,9
20250516,135500,558298930,10230,10230,10230,10230,0
20250516,135400,558298930,10230,10230,10230,10230,0
20250516,135300,558298930,10230,10230,10230,10230,0
20250516,135200,558298930,10230,10230,10230,10230,17
20250516,135100,558125020,10230,10220,10230,10220,276
20250516,135000,555302440,10220,10220,10230,10220,31
20250516,134900,554985610,10220,10220,10220,10210,457
20250516,134800,550315460,10220,10190,10220,10190,458
20250516,134700,545641150,10190,10190,10190,10190,0
20250516,134600,545641150,10190,10190,10190,10190,21
20250516,134500,545427160,10190,10190,10190,10190,1
20250516,134400,545416970,10180,10190,10190,10180,40
20250516,134300,545009740,10180,10180,10180,10180,50
20250516,134200,544500740,10190,10190,10190,10190,2
20250516,134100,544480360,10180,10180,10180,10180,89
20250516,134000,543574340,10190,10190,10190,10190,35
20250516,133900,543217690,10190,10190,10190,10190,8
20250516,133800,543136170,10190,10170,10190,10170,42
20250516,133700,542709010,10170,10180,10190,10170,194
20250516,133600,540735080,10170,10150,10190,10150,1716
20250516,133500,523284660,10160,10160,10160,10160,0
20250516,133400,523284660,10160,10130,10160,10120,158
20250516,133300,521683980,10150,10150,10160,10130,106
20250516,133200,520609250,10150,10150,10160,10150,24
20250516,133100,520365450,10160,10140,10160,10140,24
20250516,133000,520121840,10140,10150,10160,10100,1669
20250516,132900,503230800,10150,10160,10160,10150,315
20250516,132800,500032910,10150,10150,10160,10150,92
20250516,132700,499098890,10110,10170,10170,10110,1898
20250516,132600,479845510,10180,10190,10190,10180,109
20250516,132500,478735790,10180,10180,10180,10180,0
20250516,132400,478735790,10180,10180,10180,10180,144
20250516,132300,477269870,10180,10180,10180,10180,90
20250516,132200,476353670,10180,10180,10180,10180,2
20250516,132100,476333310,10180,10180,10180,10180,1
20250516,132000,476323130,10170,10170,10170,10170,94
20250516,131900,475367150,10170,10170,10170,10170,7
20250516,131800,475295960,10170,10170,10180,10140,2751
20250516,131700,447329140,10170,10170,10170,10140,1344
20250516,131600,433680960,10180,10190,10190,10180,994
20250516,131500,423560630,10200,10190,10200,10190,340
20250516,131400,420096010,10210,10210,10210,10210,25
20250516,131300,419840760,10210,10210,10210,10210,2
20250516,131200,419820340,10210,10210,10210,10210,35
20250516,131100,419462990,10190,10190,10190,10190,401
20250516,131000,415376800,10200,10200,10200,10200,0
20250516,130900,415376800,10200,10200,10200,10200,93
20250516,130800,414428200,10200,10200,10200,10200,10
20250516,130700,414326200,10200,10200,10200,10200,0
20250516,130600,414326200,10200,10200,10200,10200,1
20250516,130500,414316000,10190,10210,10210,10190,1347
20250516,130400,400590020,10210,10210,10210,10210,0
20250516,130300,400590020,10210,10210,10210,10210,0
20250516,130200,400590020,10210,10210,10210,10210,2
20250516,130100,400569600,10210,10190,10210,10190,9
20250516,130000,400477850,10200,10200,10200,10200,0
20250516,125900,400477850,10200,10200,10200,10200,472
20250516,125800,395663450,10200,10200,10200,10200,45
20250516,125700,395204450,10200,10190,10200,10190,221
20250516,125600,392952430,10200,10200,10200,10200,5
20250516,125500,392901430,10200,10220,10220,10180,1249
20250516,125400,380162640,10230,10230,10230,10230,0
20250516,125300,380162640,10230,10230,10230,10230,0
20250516,125200,380162640,10230,10230,10230,10230,1
20250516,125100,380152410,10230,10230,10230,10230,0
20250516,125000,380152410,10230,10230,10230,10225,46
20250516,124900,379681955,10210,10230,10230,10210,97
20250516,124800,378690965,10230,10230,10230,10230,1
20250516,124700,378680735,10230,10230,10230,10230,100
20250516,124600,377657735,10230,10230,10230,10230,10
20250516,124500,377555435,10230,10230,10230,10220,492
20250516,124400,372526625,10240,10240,10240,10240,0
20250516,124300,372526625,10240,10280,10280,10230,408
20250516,124200,368350485,10280,10280,10280,10280,0
20250516,124100,368350485,10280,10240,10280,10240,239
20250516,124000,365895225,10260,10240,10280,10240,10
20250516,123900,365792505,10280,10230,10280,10230,500
20250516,123800,360666475,10230,10230,10230,10230,0
20250516,123700,360666475,10230,10230,10230,10230,0
20250516,123600,360666475,10230,10230,10230,10230,2
20250516,123500,360646015,10230,10230,10230,10230,1
20250516,123400,360635785,10230,10230,10230,10210,1821
20250516,123300,342034515,10230,10230,10230,10230,68
20250516,123200,341338875,10240,10240,10240,10240,0
20250516,123100,341338875,10240,10240,10240,10240,20
20250516,123000,341134075,10240,10240,10240,10240,2
20250516,122900,341113595,10240,10240,10240,10240,5
20250516,122800,341062395,10240,10240,10240,10240,2
20250516,122700,341041915,10230,10230,10230,10230,10
20250516,122600,340939615,10240,10240,10240,10240,1
20250516,122500,340929375,10230,10230,10230,10230,10
20250516,122400,340827075,10240,10240,10240,10240,80
20250516,122300,340007875,10240,10240,10240,10240,0
20250516,122200,340007875,10240,10240,10240,10240,4
20250516,122100,339966915,10240,10240,10240,10240,0
20250516,122000,339966915,10240,10240,10240,10240,0
20250516,121900,339966915,10240,10240,10240,10240,0
20250516,121800,339966915,10240,10240,10240,10240,0
20250516,121700,339966915,10240,10240,10240,10240,1
20250516,121600,339956675,10235,10240,10240,10235,2
20250516,121500,339936200,10240,10240,10240,10240,2
20250516,121400,339915720,10240,10240,10240,10240,1
20250516,121300,339905480,10230,10230,10230,10230,20
20250516,121200,339700880,10240,10240,10240,10240,7
20250516,121100,339629200,10250,10250,10250,10250,0
20250516,121000,339629200,10250,10240,10250,10240,4
20250516,120900,339588220,10240,10270,10270,10240,8
20250516,120800,339506240,10270,10250,10270,10240,11
20250516,120700,339393380,10270,10260,10270,10240,45
20250516,120600,338931680,10270,10260,10270,10260,2
20250516,120500,338911150,10270,10260,10280,10260,26
20250516,120400,338643950,10280,10260,10280,10260,3
20250516,120300,338613140,10280,10240,10280,10240,361
20250516,120200,334908690,10250,10250,10260,10250,270
20250516,120100,332141180,10240,10240,10240,10240,10
20250516,120000,332038780,10260,10240,10260,10240,94
20250516,115900,331076200,10240,10220,10240,10220,2982
20250516,115800,300592760,10210,10220,10220,10210,15
20250516,115700,300439520,10220,10220,10220,10220,0
20250516,115600,300439520,10220,10220,10220,10220,30
20250516,115500,300132920,10220,10210,10220,10210,3
20250516,115400,300102275,10220,10220,10220,10220,4
20250516,115300,300061395,10220,10220,10220,10220,0
20250516,115200,300061395,10220,10220,10220,10220,38
20250516,115100,299673035,10230,10230,10230,10230,0
20250516,115000,299673035,10230,10220,10230,10220,164
20250516,114900,297995785,10230,10230,10230,10230,1
20250516,114800,297985555,10230,10230,10230,10230,30
20250516,114700,297678655,10230,10230,10230,10230,10
20250516,114600,297576355,10230,10240,10260,10230,469
20250516,114500,292774825,10260,10260,10260,10260,6
20250516,114400,292713265,10290,10290,10290,10290,0
20250516,114300,292713265,10290,10270,10290,10250,333
20250516,114200,289299745,10280,10280,10280,10280,0
20250516,114100,289299745,10280,10270,10280,10260,1460
20250516,114000,274318945,10270,10270,10270,10270,0
20250516,113900,274318945,10270,10270,10270,10270,97
20250516,113800,273322755,10280,10270,10280,10270,3
20250516,113700,273291925,10280,10280,10280,10280,992
20250516,113600,263094165,10290,10290,10290,10290,1
20250516,113500,263083875,10280,10280,10280,10280,97
20250516,113400,262086715,10280,10280,10280,10280,99
20250516,113300,261068995,10280,10280,10280,10280,5
20250516,113200,261017595,10280,10280,10280,10280,11
20250516,113100,260904515,10280,10280,10280,10280,0
20250516,113000,260904515,10280,10280,10280,10280,169
20250516,112900,259167195,10270,10270,10270,10270,8
20250516,112800,259085035,10280,10280,10280,10280,0
20250516,112700,259085035,10280,10280,10280,10280,1
20250516,112600,259074755,10270,10280,10280,10270,429
20250516,112500,254668585,10280,10280,10280,10280,1
20250516,112400,254658305,10260,10270,10270,10260,205
20250516,112300,252554955,10270,10270,10270,10270,240
20250516,112200,250090155,10270,10280,10290,10270,3102
20250516,112100,218223115,10280,10280,10280,10280,0
20250516,112000,218223115,10280,10280,10280,10280,0
20250516,111900,218223115,10280,10280,10280,10280,1
20250516,111800,218212835,10300,10300,10300,10300,0
20250516,111700,218212835,10300,10300,10300,10300,0
20250516,111600,218212835,10300,10290,10300,10290,2
20250516,111500,218192245,10290,10290,10290,10290,190
20250516,111400,216237145,10290,10290,10290,10290,97
20250516,111300,215239015,10300,10290,10300,10290,3
20250516,111200,215208135,10300,10300,10300,10300,0
20250516,111100,215208135,10300,10300,10300,10300,1
20250516,111000,215197835,10290,10290,10290,10290,15
20250516,110900,215043485,10310,10310,10310,10310,0
20250516,110800,215043485,10310,10310,10310,10310,0
20250516,110700,215043485,10310,10310,10310,10310,1
20250516,110600,215033175,10290,10300,10310,10290,577
20250516,110500,209092865,10300,10300,10300,10300,9
20250516,110400,209000165,10300,10300,10300,10300,0
20250516,110300,209000165,10300,10300,10300,10300,0
20250516,110200,209000165,10300,10290,10300,10290,122
20250516,110100,207744525,10310,10310,10310,10310,1
20250516,110000,207734215,10310,10290,10310,10280,501
20250516,105900,202582555,10290,10290,10290,10290,0
20250516,105800,202582555,10290,10280,10290,10280,163
20250516,105700,200905905,10280,10290,10290,10260,687
20250516,105600,193851665,10290,10300,10300,10290,408
20250516,105500,189650755,10310,10310,10310,10310,285
20250516,105400,186712405,10315,10320,10320,10315,4
20250516,105300,186671130,10320,10320,10320,10320,2
20250516,105200,186650490,10310,10310,10310,10310,101
20250516,105100,185609180,10320,10320,10320,10320,0
20250516,105000,185609180,10320,10320,10320,10320,50
20250516,104900,185093180,10320,10320,10320,10320,100
20250516,104800,184061180,10320,10320,10320,10320,1
20250516,104700,184050860,10320,10320,10320,10320,21
20250516,104600,183834140,10310,10330,10330,10310,110
20250516,104500,182699840,10330,10330,10330,10330,0
20250516,104400,182699840,10330,10330,10330,10330,1
20250516,104300,182689510,10330,10330,10330,10330,10
20250516,104200,182586210,10330,10330,10330,10330,0
20250516,104100,182586210,10330,10330,10330,10330,0
20250516,104000,182586210,10330,10330,10330,10330,21
20250516,103900,182369280,10310,10310,10310,10310,0
20250516,103800,182369280,10310,10310,10310,10310,0
20250516,103700,182369280,10310,10310,10310,10310,0
20250516,103600,182369280,10310,10310,10310,10310,215
20250516,103500,180152630,10310,10310,10310,10310,0
20250516,103400,180152630,10310,10310,10310,10310,30
20250516,103300,179843330,10310,10310,10310,10310,2
20250516,103200,179822710,10310,10310,10310,10310,5
20250516,103100,179771160,10310,10310,10310,10310,2
20250516,103000,179750540,10310,10310,10310,10310,1
20250516,102900,179740230,10310,10310,10310,10310,0
20250516,102800,179740230,10310,10310,10310,10310,0
20250516,102700,179740230,10310,10310,10310,10310,0
20250516,102600,179740230,10310,10310,10310,10310,0
20250516,102500,179740230,10310,10310,10310,10310,0
20250516,102400,179740230,10310,10310,10310,10300,3
20250516,102300,179709310,10310,10310,10310,10310,0
20250516,102200,179709310,10310,10310,10310,10310,1
20250516,102100,179699000,10310,10310,10310,10310,1
20250516,102000,179688690,10310,10310,10310,10310,54
20250516,101900,179131950,10320,10320,10320,10320,1
20250516,101800,179121630,10320,10320,10320,10320,1
20250516,101700,179111310,10320,10310,10320,10310,6
20250516,101600,179049440,10310,10310,10320,10310,109
20250516,101500,177925640,10310,10310,10310,10310,104
20250516,101400,176853400,10320,10330,10330,10320,124
20250516,101300,175573620,10330,10330,10330,10330,0
20250516,101200,175573620,10330,10330,10330,10330,0
20250516,101100,175573620,10330,10330,10330,10330,2
20250516,101000,175552960,10330,10330,10330,10330,1
20250516,100900,175542630,10320,10320,10320,10320,31
20250516,100800,175222710,10330,10330,10330,10330,0
20250516,100700,175222710,10330,10330,10330,10330,1
20250516,100600,175212380,10330,10330,10330,10330,1
20250516,100500,175202050,10330,10330,10330,10330,15
20250516,100400,175047100,10330,10330,10330,10330,0
20250516,100300,175047100,10330,10320,10330,10320,2
20250516,100200,175026450,10330,10330,10330,10310,503
20250516,100100,169838360,10340,10340,10340,10340,1
20250516,100000,169828020,10340,10320,10350,10320,333
20250516,095900,166391410,10350,10320,10350,10320,53
20250516,095800,165844360,10350,10340,10350,10320,53
20250516,095700,165297000,10360,10320,10360,10300,388
20250516,095600,161295560,10380,10320,10380,10300,116
20250516,095500,160097340,10380,10330,10380,10320,38
20250516,095400,159703460,10310,10320,10380,10290,794
20250516,095300,151523190,10360,10300,10380,10300,683
20250516,095200,144468680,10300,10340,10340,10280,1565
20250516,095100,128346250,10350,10340,10350,10340,2
20250516,095000,128325560,10330,10330,10330,10330,0
20250516,094900,128325560,10330,10360,10360,10310,902
20250516,094800,119000370,10360,10360,10360,10360,0
20250516,094700,119000370,10360,10360,10380,10340,29
20250516,094600,118699830,10360,10360,10370,10360,19
20250516,094500,118502980,10360,10360,10360,10360,18
20250516,094400,118316500,10360,10360,10360,10360,9
20250516,094300,118223260,10360,10360,10360,10360,0
20250516,094200,118223260,10360,10360,10360,10360,0
20250516,094100,118223260,10360,10340,10360,10330,258
20250516,094000,115555510,10340,10370,10370,10340,500
20250516,093900,110379780,10390,10380,10390,10380,33
20250516,093800,110037230,10380,10370,10380,10370,133
20250516,093700,108658000,10370,10370,10370,10370,0
20250516,093600,108658000,10370,10370,10370,10370,8
20250516,093500,108575040,10370,10370,10370,10370,14
20250516,093400,108429860,10370,10370,10370,10370,1
20250516,093300,108419490,10360,10320,10370,10320,338
20250516,093200,104924200,10320,10340,10350,10300,312
20250516,093100,101706410,10340,10350,10350,10340,57
20250516,093000,101116870,10350,10340,10350,10340,22
20250516,092900,100889380,10340,10330,10350,10310,807
20250516,092800,92556830,10330,10330,10330,10330,194
20250516,092700,90552810,10340,10330,10340,10330,2
20250516,092600,90532140,10340,10340,10340,10340,110
20250516,092500,89394740,10350,10350,10350,10340,103
20250516,092400,88329700,10350,10340,10350,10340,2
20250516,092300,88309010,10350,10350,10350,10350,161
20250516,092200,86642660,10350,10340,10350,10340,101
20250516,092100,85598310,10340,10340,10390,10310,1879
20250516,092000,66160590,10340,10340,10340,10340,0
20250516,091900,66160590,10340,10330,10340,10330,33
20250516,091800,65819690,10330,10330,10330,10330,20
20250516,091700,65613090,10330,10330,10330,10330,3
20250516,091600,65582100,10330,10340,10350,10330,277
20250516,091500,62716890,10340,10340,10340,10340,2
20250516,091400,62696210,10330,10340,10340,10330,57
20250516,091300,62107350,10340,10310,10400,10310,1534
20250516,091200,46248940,10320,10330,10360,10300,1960
20250516,091100,26046460,10350,10340,10350,10280,1000
20250516,091000,15738060,10340,10340,10340,10290,817
20250516,090900,7316660,10330,10330,10340,10330,13
20250516,090800,7182360,10330,10340,10340,10330,206
20250516,090700,5054370,10340,10340,10340,10340,11
20250516,090600,4940630,10340,10340,10340,10340,0
20250516,090500,4940630,10340,10340,10340,10340,0
20250516,090400,4940630,10340,10340,10340,10340,0
20250516,090300,4940630,10340,10330,10340,10330,59
20250516,090200,4330780,10340,10350,10350,10320,268
20250516,090100,1564180,10340,10350,10350,10340,12
20250516,090000,1440040,10360,10360,10360,10360,139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 190300 640982405 10230 10230 10230 10230 509
3 20250516 190200 640982405 10230 10230 10230 10230 0
4 20250516 190100 640982405 10230 10230 10230 10230 0
5 20250516 190000 640982405 10230 10230 10230 10230 0
6 20250516 185900 640982405 10230 10230 10230 10230 0
7 20250516 185800 640982405 10230 10230 10230 10230 0
8 20250516 185700 640982405 10230 10230 10230 10230 0
9 20250516 185600 640982405 10230 10230 10230 10230 0
10 20250516 185500 640982405 10230 10230 10230 10230 0
11 20250516 185400 640982405 10230 10230 10230 10230 0
12 20250516 185300 640982405 10230 10230 10230 10230 0
13 20250516 185200 640982405 10230 10230 10230 10230 0
14 20250516 185100 640982405 10230 10230 10230 10230 0
15 20250516 185000 640982405 10230 10230 10230 10230 0
16 20250516 184900 640982405 10230 10230 10230 10230 0
17 20250516 184800 640982405 10230 10230 10230 10230 0
18 20250516 184700 640982405 10230 10230 10230 10230 0
19 20250516 184600 640982405 10230 10230 10230 10230 0
20 20250516 184500 640982405 10230 10230 10230 10230 0
21 20250516 184400 640982405 10230 10230 10230 10230 0
22 20250516 184300 640982405 10230 10230 10230 10230 0
23 20250516 184200 640982405 10230 10230 10230 10230 0
24 20250516 184100 640982405 10230 10230 10230 10230 0
25 20250516 184000 640982405 10230 10230 10230 10230 0
26 20250516 183900 640982405 10230 10230 10230 10230 0
27 20250516 183800 640982405 10230 10230 10230 10230 0
28 20250516 183700 640982405 10230 10230 10230 10230 0
29 20250516 183600 640982405 10230 10230 10230 10230 0
30 20250516 183500 640982405 10230 10230 10230 10230 0
31 20250516 183400 640982405 10230 10230 10230 10230 0
32 20250516 183300 640982405 10230 10230 10230 10230 509
33 20250516 183200 640982405 10230 10230 10230 10230 0
34 20250516 183100 640982405 10230 10230 10230 10230 0
35 20250516 183000 640982405 10230 10230 10230 10230 0
36 20250516 182900 640982405 10230 10230 10230 10230 0
37 20250516 182800 640982405 10230 10230 10230 10230 0
38 20250516 182700 640982405 10230 10230 10230 10230 0
39 20250516 182600 640982405 10230 10230 10230 10230 0
40 20250516 182500 640982405 10230 10230 10230 10230 0
41 20250516 182400 640982405 10230 10230 10230 10230 0
42 20250516 182300 640982405 10230 10230 10230 10230 0
43 20250516 182200 640982405 10230 10230 10230 10230 0
44 20250516 182100 640982405 10230 10230 10230 10230 0
45 20250516 182000 640982405 10230 10230 10230 10230 0
46 20250516 181900 640982405 10230 10230 10230 10230 0
47 20250516 181800 640982405 10230 10230 10230 10230 0
48 20250516 181700 640982405 10230 10230 10230 10230 0
49 20250516 181600 640982405 10230 10230 10230 10230 0
50 20250516 181500 640982405 10230 10230 10230 10230 0
51 20250516 181400 640982405 10230 10230 10230 10230 0
52 20250516 181300 640982405 10230 10230 10230 10230 0
53 20250516 181200 640982405 10230 10230 10230 10230 0
54 20250516 181100 640982405 10230 10230 10230 10230 0
55 20250516 181000 640982405 10230 10230 10230 10230 0
56 20250516 180900 640982405 10230 10230 10230 10230 0
57 20250516 180800 640982405 10230 10230 10230 10230 0
58 20250516 180700 640982405 10230 10230 10230 10230 0
59 20250516 180600 640982405 10230 10230 10230 10230 0
60 20250516 180500 640982405 10230 10230 10230 10230 0
61 20250516 180400 640982405 10230 10230 10230 10230 0
62 20250516 180300 640982405 10230 10230 10230 10230 509
63 20250516 180200 640982405 10230 10230 10230 10230 0
64 20250516 180100 640982405 10230 10230 10230 10230 0
65 20250516 180000 640982405 10230 10230 10230 10230 0
66 20250516 175900 640982405 10230 10230 10230 10230 0
67 20250516 175800 640982405 10230 10230 10230 10230 0
68 20250516 175700 640982405 10230 10230 10230 10230 0
69 20250516 175600 640982405 10230 10230 10230 10230 0
70 20250516 175500 640982405 10230 10230 10230 10230 0
71 20250516 175400 640982405 10230 10230 10230 10230 0
72 20250516 175300 640982405 10230 10230 10230 10230 0
73 20250516 175200 640982405 10230 10230 10230 10230 0
74 20250516 175100 640982405 10230 10230 10230 10230 0
75 20250516 175000 640982405 10230 10230 10230 10230 0
76 20250516 174900 640982405 10230 10230 10230 10230 0
77 20250516 174800 640982405 10230 10230 10230 10230 0
78 20250516 174700 640982405 10230 10230 10230 10230 0
79 20250516 174600 640982405 10230 10230 10230 10230 0
80 20250516 174500 640982405 10230 10230 10230 10230 0
81 20250516 174400 640982405 10230 10230 10230 10230 0
82 20250516 174300 640982405 10230 10230 10230 10230 0
83 20250516 174200 640982405 10230 10230 10230 10230 0
84 20250516 174100 640982405 10230 10230 10230 10230 0
85 20250516 174000 640982405 10230 10230 10230 10230 0
86 20250516 173900 640982405 10230 10230 10230 10230 0
87 20250516 173800 640982405 10230 10230 10230 10230 0
88 20250516 173700 640982405 10230 10230 10230 10230 0
89 20250516 173600 640982405 10230 10230 10230 10230 0
90 20250516 173500 640982405 10230 10230 10230 10230 0
91 20250516 173400 640982405 10230 10230 10230 10230 0
92 20250516 173300 640982405 10230 10230 10230 10230 509
93 20250516 173200 640982405 10230 10230 10230 10230 0
94 20250516 173100 640982405 10230 10230 10230 10230 0
95 20250516 173000 640982405 10230 10230 10230 10230 0
96 20250516 172900 640982405 10230 10230 10230 10230 0
97 20250516 172800 640982405 10230 10230 10230 10230 0
98 20250516 172700 640982405 10230 10230 10230 10230 0
99 20250516 172600 640982405 10230 10230 10230 10230 0
100 20250516 172500 640982405 10230 10230 10230 10230 0
101 20250516 172400 640982405 10230 10230 10230 10230 0
102 20250516 172300 640982405 10230 10230 10230 10230 0
103 20250516 172200 640982405 10230 10230 10230 10230 0
104 20250516 172100 640982405 10230 10230 10230 10230 0
105 20250516 172000 640982405 10230 10230 10230 10230 0
106 20250516 171900 640982405 10230 10230 10230 10230 0
107 20250516 171800 640982405 10230 10230 10230 10230 0
108 20250516 171700 640982405 10230 10230 10230 10230 0
109 20250516 171600 640982405 10230 10230 10230 10230 0
110 20250516 171500 640982405 10230 10230 10230 10230 0
111 20250516 171400 640982405 10230 10230 10230 10230 0
112 20250516 171300 640982405 10230 10230 10230 10230 0
113 20250516 171200 640982405 10230 10230 10230 10230 0
114 20250516 171100 640982405 10230 10230 10230 10230 0
115 20250516 171000 640982405 10230 10230 10230 10230 0
116 20250516 170900 640982405 10230 10230 10230 10230 0
117 20250516 170800 640982405 10230 10230 10230 10230 0
118 20250516 170700 640982405 10230 10230 10230 10230 0
119 20250516 170600 640982405 10230 10230 10230 10230 0
120 20250516 170500 640982405 10230 10230 10230 10230 0
121 20250516 170400 640982405 10230 10230 10230 10230 0
122 20250516 170300 640982405 10230 10230 10230 10230 509
123 20250516 170200 640982405 10230 10230 10230 10230 0
124 20250516 170100 640982405 10230 10230 10230 10230 0
125 20250516 170000 640982405 10230 10230 10230 10230 0
126 20250516 165900 640982405 10230 10230 10230 10230 0
127 20250516 165800 640982405 10230 10230 10230 10230 0
128 20250516 165700 640982405 10230 10230 10230 10230 0
129 20250516 165600 640982405 10230 10230 10230 10230 0
130 20250516 165500 640982405 10230 10230 10230 10230 0
131 20250516 165400 640982405 10230 10230 10230 10230 0
132 20250516 165300 640982405 10230 10230 10230 10230 0
133 20250516 165200 640982405 10230 10230 10230 10230 0
134 20250516 165100 640982405 10230 10230 10230 10230 0
135 20250516 165000 640982405 10230 10230 10230 10230 0
136 20250516 164900 640982405 10230 10230 10230 10230 0
137 20250516 164800 640982405 10230 10230 10230 10230 0
138 20250516 164700 640982405 10230 10230 10230 10230 0
139 20250516 164600 640982405 10230 10230 10230 10230 0
140 20250516 164500 640982405 10230 10230 10230 10230 0
141 20250516 164400 640982405 10230 10230 10230 10230 0
142 20250516 164300 640982405 10230 10230 10230 10230 0
143 20250516 164200 640982405 10230 10230 10230 10230 0
144 20250516 164100 640982405 10230 10230 10230 10230 0
145 20250516 164000 640982405 10230 10230 10230 10230 0
146 20250516 163900 640982405 10230 10230 10230 10230 0
147 20250516 163800 640982405 10230 10230 10230 10230 0
148 20250516 163700 640982405 10230 10230 10230 10230 0
149 20250516 163600 640982405 10230 10230 10230 10230 0
150 20250516 163500 640982405 10230 10230 10230 10230 0
151 20250516 163400 640982405 10230 10230 10230 10230 0
152 20250516 163300 640982405 10230 10230 10230 10230 509
153 20250516 163200 640982405 10230 10230 10230 10230 0
154 20250516 163100 640982405 10230 10230 10230 10230 0
155 20250516 163000 640982405 10230 10230 10230 10230 0
156 20250516 162900 640982405 10230 10230 10230 10230 0
157 20250516 162800 640982405 10230 10230 10230 10230 0
158 20250516 162700 640982405 10230 10230 10230 10230 0
159 20250516 162600 640982405 10230 10230 10230 10230 0
160 20250516 162500 640982405 10230 10230 10230 10230 0
161 20250516 162400 640982405 10230 10230 10230 10230 0
162 20250516 162300 640982405 10230 10230 10230 10230 0
163 20250516 162200 640982405 10230 10230 10230 10230 0
164 20250516 162100 640982405 10230 10230 10230 10230 0
165 20250516 162000 640982405 10230 10230 10230 10230 0
166 20250516 161900 640982405 10230 10230 10230 10230 0
167 20250516 161800 640982405 10230 10230 10230 10230 0
168 20250516 161700 640982405 10230 10230 10230 10230 0
169 20250516 161600 640982405 10230 10230 10230 10230 0
170 20250516 161500 640982405 10230 10230 10230 10230 0
171 20250516 161400 640982405 10230 10230 10230 10230 0
172 20250516 161300 640982405 10230 10230 10230 10230 0
173 20250516 161200 640982405 10230 10230 10230 10230 0
174 20250516 161100 640982405 10230 10230 10230 10230 0
175 20250516 161000 640982405 10230 10230 10230 10230 0
176 20250516 160900 640982405 10230 10230 10230 10230 0
177 20250516 160800 640982405 10230 10230 10230 10230 0
178 20250516 160700 640982405 10230 10230 10230 10230 0
179 20250516 160600 640982405 10230 10230 10230 10230 0
180 20250516 160500 640982405 10230 10230 10230 10230 0
181 20250516 160400 640982405 10230 10230 10230 10230 0
182 20250516 160300 640982405 10230 10230 10230 10230 509
183 20250516 160200 640982405 10230 10230 10230 10230 0
184 20250516 160100 640982405 10230 10230 10230 10230 0
185 20250516 160000 640982405 10230 10230 10230 10230 0
186 20250516 155900 640982405 10230 10230 10230 10230 0
187 20250516 155800 640982405 10230 10230 10230 10230 0
188 20250516 155700 640982405 10230 10230 10230 10230 0
189 20250516 155600 640982405 10230 10230 10230 10230 0
190 20250516 155500 640982405 10230 10230 10230 10230 0
191 20250516 155400 640982405 10230 10230 10230 10230 0
192 20250516 155300 640982405 10230 10230 10230 10230 0
193 20250516 155200 640982405 10230 10230 10230 10230 0
194 20250516 155100 640982405 10230 10230 10230 10230 0
195 20250516 155000 640982405 10230 10230 10230 10230 0
196 20250516 154900 640982405 10230 10230 10230 10230 0
197 20250516 154800 640982405 10230 10230 10230 10230 0
198 20250516 154700 640982405 10230 10230 10230 10230 0
199 20250516 154600 640982405 10230 10230 10230 10230 0
200 20250516 154500 640982405 10230 10230 10230 10230 0
201 20250516 154400 640982405 10230 10230 10230 10230 0
202 20250516 154300 640982405 10230 10230 10230 10230 0
203 20250516 154200 640982405 10230 10230 10230 10230 0
204 20250516 154100 640982405 10230 10230 10230 10230 0
205 20250516 154000 640982405 10230 10230 10230 10230 0
206 20250516 153900 640982405 10230 10230 10230 10230 0
207 20250516 153800 640982405 10230 10230 10230 10230 0
208 20250516 153700 640982405 10230 10230 10230 10230 0
209 20250516 153600 640982405 10230 10230 10230 10230 0
210 20250516 153500 640982405 10230 10230 10230 10230 0
211 20250516 153400 640982405 10230 10230 10230 10230 0
212 20250516 153300 640982405 10230 10230 10230 10230 509
213 20250516 153200 640982405 10230 10230 10230 10230 0
214 20250516 153100 640982405 10230 10230 10230 10230 0
215 20250516 153000 640982405 10230 10230 10230 10230 509
216 20250516 152900 635775335 10210 10210 10210 10210 0
217 20250516 152800 635775335 10210 10210 10210 10210 0
218 20250516 152700 635775335 10210 10210 10210 10210 0
219 20250516 152600 635775335 10210 10210 10210 10210 0
220 20250516 152500 635775335 10210 10210 10210 10210 0
221 20250516 152400 635775335 10210 10210 10210 10210 0
222 20250516 152300 635775335 10210 10210 10210 10210 0
223 20250516 152200 635775335 10210 10210 10210 10210 0
224 20250516 152100 635775335 10210 10210 10210 10210 0
225 20250516 152000 635775335 10210 10210 10210 10210 0
226 20250516 151900 635775335 10210 10210 10210 10210 22
227 20250516 151800 635550715 10210 10210 10210 10210 0
228 20250516 151700 635550715 10210 10210 10210 10210 3
229 20250516 151600 635520085 10200 10200 10200 10200 0
230 20250516 151500 635520085 10200 10200 10200 10200 1
231 20250516 151400 635509885 10200 10210 10220 10200 136
232 20250516 151300 634122565 10200 10200 10210 10200 499
233 20250516 151200 629032755 10200 10200 10200 10200 141
234 20250516 151100 627594555 10200 10200 10200 10200 8
235 20250516 151000 627512955 10200 10190 10200 10190 2
236 20250516 150900 627492565 10200 10200 10200 10200 1
237 20250516 150800 627482365 10200 10200 10200 10200 7
238 20250516 150700 627410965 10200 10200 10200 10190 379
239 20250516 150600 623545175 10200 10200 10200 10200 0
240 20250516 150500 623545175 10200 10200 10200 10200 102
241 20250516 150400 622504775 10220 10220 10220 10220 0
242 20250516 150300 622504775 10220 10220 10220 10220 0
243 20250516 150200 622504775 10220 10210 10220 10210 7
244 20250516 150100 622433285 10210 10210 10210 10210 4
245 20250516 150000 622392445 10210 10190 10210 10190 2
246 20250516 145900 622372045 10190 10210 10210 10190 148
247 20250516 145800 620863905 10210 10190 10210 10180 502
248 20250516 145700 615751945 10180 10180 10180 10180 0
249 20250516 145600 615751945 10180 10180 10180 10180 0
250 20250516 145500 615751945 10180 10210 10210 10180 2655
251 20250516 145400 588719655 10220 10220 10220 10220 0
252 20250516 145300 588719655 10220 10220 10220 10220 4
253 20250516 145200 588678775 10230 10230 10230 10230 0
254 20250516 145100 588678775 10230 10220 10230 10220 2
255 20250516 145000 588658325 10230 10230 10230 10230 0
256 20250516 144900 588658325 10230 10230 10230 10230 0
257 20250516 144800 588658325 10230 10220 10230 10220 2
258 20250516 144700 588637875 10230 10230 10230 10220 6
259 20250516 144600 588576505 10230 10220 10230 10220 18
260 20250516 144500 588392395 10210 10210 10210 10210 0
261 20250516 144400 588392395 10210 10210 10230 10210 27
262 20250516 144300 588116705 10210 10210 10210 10210 0
263 20250516 144200 588116705 10210 10210 10210 10210 0
264 20250516 144100 588116705 10210 10210 10210 10210 0
265 20250516 144000 588116705 10210 10220 10230 10190 159
266 20250516 143900 586494785 10230 10230 10230 10230 50
267 20250516 143800 585983285 10230 10230 10230 10230 0
268 20250516 143700 585983285 10230 10230 10230 10230 0
269 20250516 143600 585983285 10230 10230 10230 10230 25
270 20250516 143500 585727535 10230 10220 10230 10220 2
271 20250516 143400 585707085 10230 10225 10230 10200 90
272 20250516 143300 584787890 10230 10230 10230 10230 3
273 20250516 143200 584757200 10230 10230 10230 10230 0
274 20250516 143100 584757200 10230 10230 10230 10230 3
275 20250516 143000 584726510 10220 10220 10220 10220 0
276 20250516 142900 584726510 10220 10220 10220 10220 0
277 20250516 142800 584726510 10220 10220 10220 10220 1
278 20250516 142700 584716290 10230 10230 10230 10230 0
279 20250516 142600 584716290 10230 10210 10230 10210 488
280 20250516 142500 579733790 10210 10210 10210 10210 138
281 20250516 142400 578324810 10200 10200 10200 10200 60
282 20250516 142300 577712810 10210 10210 10210 10210 0
283 20250516 142200 577712810 10210 10210 10210 10210 34
284 20250516 142100 577365670 10200 10200 10200 10200 0
285 20250516 142000 577365670 10200 10210 10210 10200 6
286 20250516 141900 577304420 10210 10210 10210 10210 0
287 20250516 141800 577304420 10210 10210 10210 10210 117
288 20250516 141700 576109850 10220 10240 10240 10210 7
289 20250516 141600 576038280 10240 10220 10240 10210 323
290 20250516 141500 572733020 10230 10230 10230 10220 304
291 20250516 141400 569623120 10220 10220 10230 10220 432
292 20250516 141300 565204820 10200 10200 10200 10200 0
293 20250516 141200 565204820 10200 10200 10200 10200 0
294 20250516 141100 565204820 10200 10200 10200 10200 100
295 20250516 141000 564184820 10200 10200 10200 10200 0
296 20250516 140900 564184820 10200 10220 10220 10200 15
297 20250516 140800 564031580 10190 10190 10190 10190 0
298 20250516 140700 564031580 10190 10190 10190 10190 0
299 20250516 140600 564031580 10190 10190 10190 10190 0
300 20250516 140500 564031580 10190 10200 10200 10190 533
301 20250516 140400 558594990 10220 10220 10220 10220 1
302 20250516 140300 558584770 10220 10220 10220 10220 1
303 20250516 140200 558574550 10220 10220 10220 10220 0
304 20250516 140100 558574550 10220 10220 10220 10220 1
305 20250516 140000 558564330 10200 10200 10200 10200 6
306 20250516 135900 558503130 10210 10220 10220 10210 11
307 20250516 135800 558390760 10200 10200 10200 10200 0
308 20250516 135700 558390760 10200 10200 10200 10200 0
309 20250516 135600 558390760 10200 10230 10230 10200 9
310 20250516 135500 558298930 10230 10230 10230 10230 0
311 20250516 135400 558298930 10230 10230 10230 10230 0
312 20250516 135300 558298930 10230 10230 10230 10230 0
313 20250516 135200 558298930 10230 10230 10230 10230 17
314 20250516 135100 558125020 10230 10220 10230 10220 276
315 20250516 135000 555302440 10220 10220 10230 10220 31
316 20250516 134900 554985610 10220 10220 10220 10210 457
317 20250516 134800 550315460 10220 10190 10220 10190 458
318 20250516 134700 545641150 10190 10190 10190 10190 0
319 20250516 134600 545641150 10190 10190 10190 10190 21
320 20250516 134500 545427160 10190 10190 10190 10190 1
321 20250516 134400 545416970 10180 10190 10190 10180 40
322 20250516 134300 545009740 10180 10180 10180 10180 50
323 20250516 134200 544500740 10190 10190 10190 10190 2
324 20250516 134100 544480360 10180 10180 10180 10180 89
325 20250516 134000 543574340 10190 10190 10190 10190 35
326 20250516 133900 543217690 10190 10190 10190 10190 8
327 20250516 133800 543136170 10190 10170 10190 10170 42
328 20250516 133700 542709010 10170 10180 10190 10170 194
329 20250516 133600 540735080 10170 10150 10190 10150 1716
330 20250516 133500 523284660 10160 10160 10160 10160 0
331 20250516 133400 523284660 10160 10130 10160 10120 158
332 20250516 133300 521683980 10150 10150 10160 10130 106
333 20250516 133200 520609250 10150 10150 10160 10150 24
334 20250516 133100 520365450 10160 10140 10160 10140 24
335 20250516 133000 520121840 10140 10150 10160 10100 1669
336 20250516 132900 503230800 10150 10160 10160 10150 315
337 20250516 132800 500032910 10150 10150 10160 10150 92
338 20250516 132700 499098890 10110 10170 10170 10110 1898
339 20250516 132600 479845510 10180 10190 10190 10180 109
340 20250516 132500 478735790 10180 10180 10180 10180 0
341 20250516 132400 478735790 10180 10180 10180 10180 144
342 20250516 132300 477269870 10180 10180 10180 10180 90
343 20250516 132200 476353670 10180 10180 10180 10180 2
344 20250516 132100 476333310 10180 10180 10180 10180 1
345 20250516 132000 476323130 10170 10170 10170 10170 94
346 20250516 131900 475367150 10170 10170 10170 10170 7
347 20250516 131800 475295960 10170 10170 10180 10140 2751
348 20250516 131700 447329140 10170 10170 10170 10140 1344
349 20250516 131600 433680960 10180 10190 10190 10180 994
350 20250516 131500 423560630 10200 10190 10200 10190 340
351 20250516 131400 420096010 10210 10210 10210 10210 25
352 20250516 131300 419840760 10210 10210 10210 10210 2
353 20250516 131200 419820340 10210 10210 10210 10210 35
354 20250516 131100 419462990 10190 10190 10190 10190 401
355 20250516 131000 415376800 10200 10200 10200 10200 0
356 20250516 130900 415376800 10200 10200 10200 10200 93
357 20250516 130800 414428200 10200 10200 10200 10200 10
358 20250516 130700 414326200 10200 10200 10200 10200 0
359 20250516 130600 414326200 10200 10200 10200 10200 1
360 20250516 130500 414316000 10190 10210 10210 10190 1347
361 20250516 130400 400590020 10210 10210 10210 10210 0
362 20250516 130300 400590020 10210 10210 10210 10210 0
363 20250516 130200 400590020 10210 10210 10210 10210 2
364 20250516 130100 400569600 10210 10190 10210 10190 9
365 20250516 130000 400477850 10200 10200 10200 10200 0
366 20250516 125900 400477850 10200 10200 10200 10200 472
367 20250516 125800 395663450 10200 10200 10200 10200 45
368 20250516 125700 395204450 10200 10190 10200 10190 221
369 20250516 125600 392952430 10200 10200 10200 10200 5
370 20250516 125500 392901430 10200 10220 10220 10180 1249
371 20250516 125400 380162640 10230 10230 10230 10230 0
372 20250516 125300 380162640 10230 10230 10230 10230 0
373 20250516 125200 380162640 10230 10230 10230 10230 1
374 20250516 125100 380152410 10230 10230 10230 10230 0
375 20250516 125000 380152410 10230 10230 10230 10225 46
376 20250516 124900 379681955 10210 10230 10230 10210 97
377 20250516 124800 378690965 10230 10230 10230 10230 1
378 20250516 124700 378680735 10230 10230 10230 10230 100
379 20250516 124600 377657735 10230 10230 10230 10230 10
380 20250516 124500 377555435 10230 10230 10230 10220 492
381 20250516 124400 372526625 10240 10240 10240 10240 0
382 20250516 124300 372526625 10240 10280 10280 10230 408
383 20250516 124200 368350485 10280 10280 10280 10280 0
384 20250516 124100 368350485 10280 10240 10280 10240 239
385 20250516 124000 365895225 10260 10240 10280 10240 10
386 20250516 123900 365792505 10280 10230 10280 10230 500
387 20250516 123800 360666475 10230 10230 10230 10230 0
388 20250516 123700 360666475 10230 10230 10230 10230 0
389 20250516 123600 360666475 10230 10230 10230 10230 2
390 20250516 123500 360646015 10230 10230 10230 10230 1
391 20250516 123400 360635785 10230 10230 10230 10210 1821
392 20250516 123300 342034515 10230 10230 10230 10230 68
393 20250516 123200 341338875 10240 10240 10240 10240 0
394 20250516 123100 341338875 10240 10240 10240 10240 20
395 20250516 123000 341134075 10240 10240 10240 10240 2
396 20250516 122900 341113595 10240 10240 10240 10240 5
397 20250516 122800 341062395 10240 10240 10240 10240 2
398 20250516 122700 341041915 10230 10230 10230 10230 10
399 20250516 122600 340939615 10240 10240 10240 10240 1
400 20250516 122500 340929375 10230 10230 10230 10230 10
401 20250516 122400 340827075 10240 10240 10240 10240 80
402 20250516 122300 340007875 10240 10240 10240 10240 0
403 20250516 122200 340007875 10240 10240 10240 10240 4
404 20250516 122100 339966915 10240 10240 10240 10240 0
405 20250516 122000 339966915 10240 10240 10240 10240 0
406 20250516 121900 339966915 10240 10240 10240 10240 0
407 20250516 121800 339966915 10240 10240 10240 10240 0
408 20250516 121700 339966915 10240 10240 10240 10240 1
409 20250516 121600 339956675 10235 10240 10240 10235 2
410 20250516 121500 339936200 10240 10240 10240 10240 2
411 20250516 121400 339915720 10240 10240 10240 10240 1
412 20250516 121300 339905480 10230 10230 10230 10230 20
413 20250516 121200 339700880 10240 10240 10240 10240 7
414 20250516 121100 339629200 10250 10250 10250 10250 0
415 20250516 121000 339629200 10250 10240 10250 10240 4
416 20250516 120900 339588220 10240 10270 10270 10240 8
417 20250516 120800 339506240 10270 10250 10270 10240 11
418 20250516 120700 339393380 10270 10260 10270 10240 45
419 20250516 120600 338931680 10270 10260 10270 10260 2
420 20250516 120500 338911150 10270 10260 10280 10260 26
421 20250516 120400 338643950 10280 10260 10280 10260 3
422 20250516 120300 338613140 10280 10240 10280 10240 361
423 20250516 120200 334908690 10250 10250 10260 10250 270
424 20250516 120100 332141180 10240 10240 10240 10240 10
425 20250516 120000 332038780 10260 10240 10260 10240 94
426 20250516 115900 331076200 10240 10220 10240 10220 2982
427 20250516 115800 300592760 10210 10220 10220 10210 15
428 20250516 115700 300439520 10220 10220 10220 10220 0
429 20250516 115600 300439520 10220 10220 10220 10220 30
430 20250516 115500 300132920 10220 10210 10220 10210 3
431 20250516 115400 300102275 10220 10220 10220 10220 4
432 20250516 115300 300061395 10220 10220 10220 10220 0
433 20250516 115200 300061395 10220 10220 10220 10220 38
434 20250516 115100 299673035 10230 10230 10230 10230 0
435 20250516 115000 299673035 10230 10220 10230 10220 164
436 20250516 114900 297995785 10230 10230 10230 10230 1
437 20250516 114800 297985555 10230 10230 10230 10230 30
438 20250516 114700 297678655 10230 10230 10230 10230 10
439 20250516 114600 297576355 10230 10240 10260 10230 469
440 20250516 114500 292774825 10260 10260 10260 10260 6
441 20250516 114400 292713265 10290 10290 10290 10290 0
442 20250516 114300 292713265 10290 10270 10290 10250 333
443 20250516 114200 289299745 10280 10280 10280 10280 0
444 20250516 114100 289299745 10280 10270 10280 10260 1460
445 20250516 114000 274318945 10270 10270 10270 10270 0
446 20250516 113900 274318945 10270 10270 10270 10270 97
447 20250516 113800 273322755 10280 10270 10280 10270 3
448 20250516 113700 273291925 10280 10280 10280 10280 992
449 20250516 113600 263094165 10290 10290 10290 10290 1
450 20250516 113500 263083875 10280 10280 10280 10280 97
451 20250516 113400 262086715 10280 10280 10280 10280 99
452 20250516 113300 261068995 10280 10280 10280 10280 5
453 20250516 113200 261017595 10280 10280 10280 10280 11
454 20250516 113100 260904515 10280 10280 10280 10280 0
455 20250516 113000 260904515 10280 10280 10280 10280 169
456 20250516 112900 259167195 10270 10270 10270 10270 8
457 20250516 112800 259085035 10280 10280 10280 10280 0
458 20250516 112700 259085035 10280 10280 10280 10280 1
459 20250516 112600 259074755 10270 10280 10280 10270 429
460 20250516 112500 254668585 10280 10280 10280 10280 1
461 20250516 112400 254658305 10260 10270 10270 10260 205
462 20250516 112300 252554955 10270 10270 10270 10270 240
463 20250516 112200 250090155 10270 10280 10290 10270 3102
464 20250516 112100 218223115 10280 10280 10280 10280 0
465 20250516 112000 218223115 10280 10280 10280 10280 0
466 20250516 111900 218223115 10280 10280 10280 10280 1
467 20250516 111800 218212835 10300 10300 10300 10300 0
468 20250516 111700 218212835 10300 10300 10300 10300 0
469 20250516 111600 218212835 10300 10290 10300 10290 2
470 20250516 111500 218192245 10290 10290 10290 10290 190
471 20250516 111400 216237145 10290 10290 10290 10290 97
472 20250516 111300 215239015 10300 10290 10300 10290 3
473 20250516 111200 215208135 10300 10300 10300 10300 0
474 20250516 111100 215208135 10300 10300 10300 10300 1
475 20250516 111000 215197835 10290 10290 10290 10290 15
476 20250516 110900 215043485 10310 10310 10310 10310 0
477 20250516 110800 215043485 10310 10310 10310 10310 0
478 20250516 110700 215043485 10310 10310 10310 10310 1
479 20250516 110600 215033175 10290 10300 10310 10290 577
480 20250516 110500 209092865 10300 10300 10300 10300 9
481 20250516 110400 209000165 10300 10300 10300 10300 0
482 20250516 110300 209000165 10300 10300 10300 10300 0
483 20250516 110200 209000165 10300 10290 10300 10290 122
484 20250516 110100 207744525 10310 10310 10310 10310 1
485 20250516 110000 207734215 10310 10290 10310 10280 501
486 20250516 105900 202582555 10290 10290 10290 10290 0
487 20250516 105800 202582555 10290 10280 10290 10280 163
488 20250516 105700 200905905 10280 10290 10290 10260 687
489 20250516 105600 193851665 10290 10300 10300 10290 408
490 20250516 105500 189650755 10310 10310 10310 10310 285
491 20250516 105400 186712405 10315 10320 10320 10315 4
492 20250516 105300 186671130 10320 10320 10320 10320 2
493 20250516 105200 186650490 10310 10310 10310 10310 101
494 20250516 105100 185609180 10320 10320 10320 10320 0
495 20250516 105000 185609180 10320 10320 10320 10320 50
496 20250516 104900 185093180 10320 10320 10320 10320 100
497 20250516 104800 184061180 10320 10320 10320 10320 1
498 20250516 104700 184050860 10320 10320 10320 10320 21
499 20250516 104600 183834140 10310 10330 10330 10310 110
500 20250516 104500 182699840 10330 10330 10330 10330 0
501 20250516 104400 182699840 10330 10330 10330 10330 1
502 20250516 104300 182689510 10330 10330 10330 10330 10
503 20250516 104200 182586210 10330 10330 10330 10330 0
504 20250516 104100 182586210 10330 10330 10330 10330 0
505 20250516 104000 182586210 10330 10330 10330 10330 21
506 20250516 103900 182369280 10310 10310 10310 10310 0
507 20250516 103800 182369280 10310 10310 10310 10310 0
508 20250516 103700 182369280 10310 10310 10310 10310 0
509 20250516 103600 182369280 10310 10310 10310 10310 215
510 20250516 103500 180152630 10310 10310 10310 10310 0
511 20250516 103400 180152630 10310 10310 10310 10310 30
512 20250516 103300 179843330 10310 10310 10310 10310 2
513 20250516 103200 179822710 10310 10310 10310 10310 5
514 20250516 103100 179771160 10310 10310 10310 10310 2
515 20250516 103000 179750540 10310 10310 10310 10310 1
516 20250516 102900 179740230 10310 10310 10310 10310 0
517 20250516 102800 179740230 10310 10310 10310 10310 0
518 20250516 102700 179740230 10310 10310 10310 10310 0
519 20250516 102600 179740230 10310 10310 10310 10310 0
520 20250516 102500 179740230 10310 10310 10310 10310 0
521 20250516 102400 179740230 10310 10310 10310 10300 3
522 20250516 102300 179709310 10310 10310 10310 10310 0
523 20250516 102200 179709310 10310 10310 10310 10310 1
524 20250516 102100 179699000 10310 10310 10310 10310 1
525 20250516 102000 179688690 10310 10310 10310 10310 54
526 20250516 101900 179131950 10320 10320 10320 10320 1
527 20250516 101800 179121630 10320 10320 10320 10320 1
528 20250516 101700 179111310 10320 10310 10320 10310 6
529 20250516 101600 179049440 10310 10310 10320 10310 109
530 20250516 101500 177925640 10310 10310 10310 10310 104
531 20250516 101400 176853400 10320 10330 10330 10320 124
532 20250516 101300 175573620 10330 10330 10330 10330 0
533 20250516 101200 175573620 10330 10330 10330 10330 0
534 20250516 101100 175573620 10330 10330 10330 10330 2
535 20250516 101000 175552960 10330 10330 10330 10330 1
536 20250516 100900 175542630 10320 10320 10320 10320 31
537 20250516 100800 175222710 10330 10330 10330 10330 0
538 20250516 100700 175222710 10330 10330 10330 10330 1
539 20250516 100600 175212380 10330 10330 10330 10330 1
540 20250516 100500 175202050 10330 10330 10330 10330 15
541 20250516 100400 175047100 10330 10330 10330 10330 0
542 20250516 100300 175047100 10330 10320 10330 10320 2
543 20250516 100200 175026450 10330 10330 10330 10310 503
544 20250516 100100 169838360 10340 10340 10340 10340 1
545 20250516 100000 169828020 10340 10320 10350 10320 333
546 20250516 095900 166391410 10350 10320 10350 10320 53
547 20250516 095800 165844360 10350 10340 10350 10320 53
548 20250516 095700 165297000 10360 10320 10360 10300 388
549 20250516 095600 161295560 10380 10320 10380 10300 116
550 20250516 095500 160097340 10380 10330 10380 10320 38
551 20250516 095400 159703460 10310 10320 10380 10290 794
552 20250516 095300 151523190 10360 10300 10380 10300 683
553 20250516 095200 144468680 10300 10340 10340 10280 1565
554 20250516 095100 128346250 10350 10340 10350 10340 2
555 20250516 095000 128325560 10330 10330 10330 10330 0
556 20250516 094900 128325560 10330 10360 10360 10310 902
557 20250516 094800 119000370 10360 10360 10360 10360 0
558 20250516 094700 119000370 10360 10360 10380 10340 29
559 20250516 094600 118699830 10360 10360 10370 10360 19
560 20250516 094500 118502980 10360 10360 10360 10360 18
561 20250516 094400 118316500 10360 10360 10360 10360 9
562 20250516 094300 118223260 10360 10360 10360 10360 0
563 20250516 094200 118223260 10360 10360 10360 10360 0
564 20250516 094100 118223260 10360 10340 10360 10330 258
565 20250516 094000 115555510 10340 10370 10370 10340 500
566 20250516 093900 110379780 10390 10380 10390 10380 33
567 20250516 093800 110037230 10380 10370 10380 10370 133
568 20250516 093700 108658000 10370 10370 10370 10370 0
569 20250516 093600 108658000 10370 10370 10370 10370 8
570 20250516 093500 108575040 10370 10370 10370 10370 14
571 20250516 093400 108429860 10370 10370 10370 10370 1
572 20250516 093300 108419490 10360 10320 10370 10320 338
573 20250516 093200 104924200 10320 10340 10350 10300 312
574 20250516 093100 101706410 10340 10350 10350 10340 57
575 20250516 093000 101116870 10350 10340 10350 10340 22
576 20250516 092900 100889380 10340 10330 10350 10310 807
577 20250516 092800 92556830 10330 10330 10330 10330 194
578 20250516 092700 90552810 10340 10330 10340 10330 2
579 20250516 092600 90532140 10340 10340 10340 10340 110
580 20250516 092500 89394740 10350 10350 10350 10340 103
581 20250516 092400 88329700 10350 10340 10350 10340 2
582 20250516 092300 88309010 10350 10350 10350 10350 161
583 20250516 092200 86642660 10350 10340 10350 10340 101
584 20250516 092100 85598310 10340 10340 10390 10310 1879
585 20250516 092000 66160590 10340 10340 10340 10340 0
586 20250516 091900 66160590 10340 10330 10340 10330 33
587 20250516 091800 65819690 10330 10330 10330 10330 20
588 20250516 091700 65613090 10330 10330 10330 10330 3
589 20250516 091600 65582100 10330 10340 10350 10330 277
590 20250516 091500 62716890 10340 10340 10340 10340 2
591 20250516 091400 62696210 10330 10340 10340 10330 57
592 20250516 091300 62107350 10340 10310 10400 10310 1534
593 20250516 091200 46248940 10320 10330 10360 10300 1960
594 20250516 091100 26046460 10350 10340 10350 10280 1000
595 20250516 091000 15738060 10340 10340 10340 10290 817
596 20250516 090900 7316660 10330 10330 10340 10330 13
597 20250516 090800 7182360 10330 10340 10340 10330 206
598 20250516 090700 5054370 10340 10340 10340 10340 11
599 20250516 090600 4940630 10340 10340 10340 10340 0
600 20250516 090500 4940630 10340 10340 10340 10340 0
601 20250516 090400 4940630 10340 10340 10340 10340 0
602 20250516 090300 4940630 10340 10330 10340 10330 59
603 20250516 090200 4330780 10340 10350 10350 10320 268
604 20250516 090100 1564180 10340 10350 10350 10340 12
605 20250516 090000 1440040 10360 10360 10360 10360 139