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

622
079000/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192000,23034500,5290,5290,5290,5290,260
20250516,191900,23034500,5290,5290,5290,5290,0
20250516,191800,23034500,5290,5290,5290,5290,0
20250516,191700,23034500,5290,5290,5290,5290,0
20250516,191600,23034500,5290,5290,5290,5290,0
20250516,191500,23034500,5290,5290,5290,5290,0
20250516,191400,23034500,5290,5290,5290,5290,0
20250516,191300,23034500,5290,5290,5290,5290,0
20250516,191200,23034500,5290,5290,5290,5290,0
20250516,191100,23034500,5290,5290,5290,5290,0
20250516,191000,23034500,5290,5290,5290,5290,0
20250516,190900,23034500,5290,5290,5290,5290,0
20250516,190800,23034500,5290,5290,5290,5290,0
20250516,190700,23034500,5290,5290,5290,5290,0
20250516,190600,23034500,5290,5290,5290,5290,0
20250516,190500,23034500,5290,5290,5290,5290,0
20250516,190400,23034500,5290,5290,5290,5290,0
20250516,190300,23034500,5290,5290,5290,5290,0
20250516,190200,23034500,5290,5290,5290,5290,0
20250516,190100,23034500,5290,5290,5290,5290,0
20250516,190000,23034500,5290,5290,5290,5290,0
20250516,185900,23034500,5290,5290,5290,5290,0
20250516,185800,23034500,5290,5290,5290,5290,0
20250516,185700,23034500,5290,5290,5290,5290,0
20250516,185600,23034500,5290,5290,5290,5290,0
20250516,185500,23034500,5290,5290,5290,5290,0
20250516,185400,23034500,5290,5290,5290,5290,0
20250516,185300,23034500,5290,5290,5290,5290,0
20250516,185200,23034500,5290,5290,5290,5290,0
20250516,185100,23034500,5290,5290,5290,5290,0
20250516,185000,23034500,5290,5290,5290,5290,260
20250516,184900,23034500,5290,5290,5290,5290,0
20250516,184800,23034500,5290,5290,5290,5290,0
20250516,184700,23034500,5290,5290,5290,5290,0
20250516,184600,23034500,5290,5290,5290,5290,0
20250516,184500,23034500,5290,5290,5290,5290,0
20250516,184400,23034500,5290,5290,5290,5290,0
20250516,184300,23034500,5290,5290,5290,5290,0
20250516,184200,23034500,5290,5290,5290,5290,0
20250516,184100,23034500,5290,5290,5290,5290,0
20250516,184000,23034500,5290,5290,5290,5290,0
20250516,183900,23034500,5290,5290,5290,5290,0
20250516,183800,23034500,5290,5290,5290,5290,0
20250516,183700,23034500,5290,5290,5290,5290,0
20250516,183600,23034500,5290,5290,5290,5290,0
20250516,183500,23034500,5290,5290,5290,5290,0
20250516,183400,23034500,5290,5290,5290,5290,0
20250516,183300,23034500,5290,5290,5290,5290,0
20250516,183200,23034500,5290,5290,5290,5290,0
20250516,183100,23034500,5290,5290,5290,5290,0
20250516,183000,23034500,5290,5290,5290,5290,0
20250516,182900,23034500,5290,5290,5290,5290,0
20250516,182800,23034500,5290,5290,5290,5290,0
20250516,182700,23034500,5290,5290,5290,5290,0
20250516,182600,23034500,5290,5290,5290,5290,0
20250516,182500,23034500,5290,5290,5290,5290,0
20250516,182400,23034500,5290,5290,5290,5290,0
20250516,182300,23034500,5290,5290,5290,5290,0
20250516,182200,23034500,5290,5290,5290,5290,0
20250516,182100,23034500,5290,5290,5290,5290,0
20250516,182000,23034500,5290,5290,5290,5290,260
20250516,181900,23034500,5290,5290,5290,5290,0
20250516,181800,23034500,5290,5290,5290,5290,0
20250516,181700,23034500,5290,5290,5290,5290,0
20250516,181600,23034500,5290,5290,5290,5290,0
20250516,181500,23034500,5290,5290,5290,5290,0
20250516,181400,23034500,5290,5290,5290,5290,0
20250516,181300,23034500,5290,5290,5290,5290,0
20250516,181200,23034500,5290,5290,5290,5290,0
20250516,181100,23034500,5290,5290,5290,5290,0
20250516,181000,23034500,5290,5290,5290,5290,0
20250516,180900,23034500,5290,5290,5290,5290,0
20250516,180800,23034500,5290,5290,5290,5290,0
20250516,180700,23034500,5290,5290,5290,5290,0
20250516,180600,23034500,5290,5290,5290,5290,0
20250516,180500,23034500,5290,5290,5290,5290,0
20250516,180400,23034500,5290,5290,5290,5290,0
20250516,180300,23034500,5290,5290,5290,5290,0
20250516,180200,23034500,5290,5290,5290,5290,0
20250516,180100,23034500,5290,5290,5290,5290,0
20250516,180000,23034500,5290,5290,5290,5290,0
20250516,175900,23034500,5290,5290,5290,5290,0
20250516,175800,23034500,5290,5290,5290,5290,0
20250516,175700,23034500,5290,5290,5290,5290,0
20250516,175600,23034500,5290,5290,5290,5290,0
20250516,175500,23034500,5290,5290,5290,5290,0
20250516,175400,23034500,5290,5290,5290,5290,0
20250516,175300,23034500,5290,5290,5290,5290,0
20250516,175200,23034500,5290,5290,5290,5290,0
20250516,175100,23034500,5290,5290,5290,5290,0
20250516,175000,23034500,5290,5290,5290,5290,260
20250516,174900,23034500,5290,5290,5290,5290,0
20250516,174800,23034500,5290,5290,5290,5290,0
20250516,174700,23034500,5290,5290,5290,5290,0
20250516,174600,23034500,5290,5290,5290,5290,0
20250516,174500,23034500,5290,5290,5290,5290,0
20250516,174400,23034500,5290,5290,5290,5290,0
20250516,174300,23034500,5290,5290,5290,5290,0
20250516,174200,23034500,5290,5290,5290,5290,0
20250516,174100,23034500,5290,5290,5290,5290,0
20250516,174000,23034500,5290,5290,5290,5290,0
20250516,173900,23034500,5290,5290,5290,5290,0
20250516,173800,23034500,5290,5290,5290,5290,0
20250516,173700,23034500,5290,5290,5290,5290,0
20250516,173600,23034500,5290,5290,5290,5290,0
20250516,173500,23034500,5290,5290,5290,5290,0
20250516,173400,23034500,5290,5290,5290,5290,0
20250516,173300,23034500,5290,5290,5290,5290,0
20250516,173200,23034500,5290,5290,5290,5290,0
20250516,173100,23034500,5290,5290,5290,5290,0
20250516,173000,23034500,5290,5290,5290,5290,0
20250516,172900,23034500,5290,5290,5290,5290,0
20250516,172800,23034500,5290,5290,5290,5290,0
20250516,172700,23034500,5290,5290,5290,5290,0
20250516,172600,23034500,5290,5290,5290,5290,0
20250516,172500,23034500,5290,5290,5290,5290,0
20250516,172400,23034500,5290,5290,5290,5290,0
20250516,172300,23034500,5290,5290,5290,5290,0
20250516,172200,23034500,5290,5290,5290,5290,0
20250516,172100,23034500,5290,5290,5290,5290,0
20250516,172000,23034500,5290,5290,5290,5290,260
20250516,171900,23034500,5290,5290,5290,5290,0
20250516,171800,23034500,5290,5290,5290,5290,0
20250516,171700,23034500,5290,5290,5290,5290,0
20250516,171600,23034500,5290,5290,5290,5290,0
20250516,171500,23034500,5290,5290,5290,5290,0
20250516,171400,23034500,5290,5290,5290,5290,0
20250516,171300,23034500,5290,5290,5290,5290,0
20250516,171200,23034500,5290,5290,5290,5290,0
20250516,171100,23034500,5290,5290,5290,5290,0
20250516,171000,23034500,5290,5290,5290,5290,0
20250516,170900,23034500,5290,5290,5290,5290,0
20250516,170800,23034500,5290,5290,5290,5290,0
20250516,170700,23034500,5290,5290,5290,5290,0
20250516,170600,23034500,5290,5290,5290,5290,0
20250516,170500,23034500,5290,5290,5290,5290,0
20250516,170400,23034500,5290,5290,5290,5290,0
20250516,170300,23034500,5290,5290,5290,5290,0
20250516,170200,23034500,5290,5290,5290,5290,0
20250516,170100,23034500,5290,5290,5290,5290,0
20250516,170000,23034500,5290,5290,5290,5290,0
20250516,165900,23034500,5290,5290,5290,5290,0
20250516,165800,23034500,5290,5290,5290,5290,0
20250516,165700,23034500,5290,5290,5290,5290,0
20250516,165600,23034500,5290,5290,5290,5290,0
20250516,165500,23034500,5290,5290,5290,5290,0
20250516,165400,23034500,5290,5290,5290,5290,0
20250516,165300,23034500,5290,5290,5290,5290,0
20250516,165200,23034500,5290,5290,5290,5290,0
20250516,165100,23034500,5290,5290,5290,5290,0
20250516,165000,23034500,5290,5290,5290,5290,260
20250516,164900,23034500,5290,5290,5290,5290,0
20250516,164800,23034500,5290,5290,5290,5290,0
20250516,164700,23034500,5290,5290,5290,5290,0
20250516,164600,23034500,5290,5290,5290,5290,0
20250516,164500,23034500,5290,5290,5290,5290,0
20250516,164400,23034500,5290,5290,5290,5290,0
20250516,164300,23034500,5290,5290,5290,5290,0
20250516,164200,23034500,5290,5290,5290,5290,0
20250516,164100,23034500,5290,5290,5290,5290,0
20250516,164000,23034500,5290,5290,5290,5290,0
20250516,163900,23034500,5290,5290,5290,5290,0
20250516,163800,23034500,5290,5290,5290,5290,0
20250516,163700,23034500,5290,5290,5290,5290,0
20250516,163600,23034500,5290,5290,5290,5290,0
20250516,163500,23034500,5290,5290,5290,5290,0
20250516,163400,23034500,5290,5290,5290,5290,0
20250516,163300,23034500,5290,5290,5290,5290,0
20250516,163200,23034500,5290,5290,5290,5290,0
20250516,163100,23034500,5290,5290,5290,5290,0
20250516,163000,23034500,5290,5290,5290,5290,0
20250516,162900,23034500,5290,5290,5290,5290,0
20250516,162800,23034500,5290,5290,5290,5290,0
20250516,162700,23034500,5290,5290,5290,5290,0
20250516,162600,23034500,5290,5290,5290,5290,0
20250516,162500,23034500,5290,5290,5290,5290,0
20250516,162400,23034500,5290,5290,5290,5290,0
20250516,162300,23034500,5290,5290,5290,5290,0
20250516,162200,23034500,5290,5290,5290,5290,0
20250516,162100,23034500,5290,5290,5290,5290,0
20250516,162000,23034500,5290,5290,5290,5290,260
20250516,161900,23034500,5290,5290,5290,5290,0
20250516,161800,23034500,5290,5290,5290,5290,0
20250516,161700,23034500,5290,5290,5290,5290,0
20250516,161600,23034500,5290,5290,5290,5290,0
20250516,161500,23034500,5290,5290,5290,5290,0
20250516,161400,23034500,5290,5290,5290,5290,0
20250516,161300,23034500,5290,5290,5290,5290,0
20250516,161200,23034500,5290,5290,5290,5290,0
20250516,161100,23034500,5290,5290,5290,5290,0
20250516,161000,23034500,5290,5290,5290,5290,0
20250516,160900,23034500,5290,5290,5290,5290,0
20250516,160800,23034500,5290,5290,5290,5290,0
20250516,160700,23034500,5290,5290,5290,5290,0
20250516,160600,23034500,5290,5290,5290,5290,0
20250516,160500,23034500,5290,5290,5290,5290,0
20250516,160400,23034500,5290,5290,5290,5290,0
20250516,160300,23034500,5290,5290,5290,5290,0
20250516,160200,23034500,5290,5290,5290,5290,0
20250516,160100,23034500,5290,5290,5290,5290,0
20250516,160000,23034500,5290,5290,5290,5290,0
20250516,155900,23034500,5290,5290,5290,5290,0
20250516,155800,23034500,5290,5290,5290,5290,0
20250516,155700,23034500,5290,5290,5290,5290,0
20250516,155600,23034500,5290,5290,5290,5290,0
20250516,155500,23034500,5290,5290,5290,5290,0
20250516,155400,23034500,5290,5290,5290,5290,0
20250516,155300,23034500,5290,5290,5290,5290,0
20250516,155200,23034500,5290,5290,5290,5290,0
20250516,155100,23034500,5290,5290,5290,5290,0
20250516,155000,23034500,5290,5290,5290,5290,260
20250516,154900,23034500,5290,5290,5290,5290,0
20250516,154800,23034500,5290,5290,5290,5290,0
20250516,154700,23034500,5290,5290,5290,5290,0
20250516,154600,23034500,5290,5290,5290,5290,0
20250516,154500,23034500,5290,5290,5290,5290,0
20250516,154400,23034500,5290,5290,5290,5290,0
20250516,154300,23034500,5290,5290,5290,5290,0
20250516,154200,23034500,5290,5290,5290,5290,0
20250516,154100,23034500,5290,5290,5290,5290,0
20250516,154000,23034500,5290,5290,5290,5290,0
20250516,153900,23034500,5290,5290,5290,5290,0
20250516,153800,23034500,5290,5290,5290,5290,0
20250516,153700,23034500,5290,5290,5290,5290,0
20250516,153600,23034500,5290,5290,5290,5290,0
20250516,153500,23034500,5290,5290,5290,5290,0
20250516,153400,23034500,5290,5290,5290,5290,0
20250516,153300,23034500,5290,5290,5290,5290,0
20250516,153200,23034500,5290,5290,5290,5290,0
20250516,153100,23034500,5290,5290,5290,5290,0
20250516,153000,23034500,5290,5290,5290,5290,260
20250516,152900,21659100,5270,5270,5270,5270,0
20250516,152800,21659100,5270,5270,5270,5270,0
20250516,152700,21659100,5270,5270,5270,5270,0
20250516,152600,21659100,5270,5270,5270,5270,0
20250516,152500,21659100,5270,5270,5270,5270,0
20250516,152400,21659100,5270,5270,5270,5270,0
20250516,152300,21659100,5270,5270,5270,5270,0
20250516,152200,21659100,5270,5270,5270,5270,0
20250516,152100,21659100,5270,5270,5270,5270,0
20250516,152000,21659100,5270,5270,5270,5270,0
20250516,151900,21659100,5270,5270,5270,5270,0
20250516,151800,21659100,5270,5270,5270,5270,0
20250516,151700,21659100,5270,5270,5270,5270,0
20250516,151600,21659100,5270,5270,5270,5270,0
20250516,151500,21659100,5270,5270,5270,5270,0
20250516,151400,21659100,5270,5270,5270,5270,0
20250516,151300,21659100,5270,5270,5270,5270,0
20250516,151200,21659100,5270,5270,5270,5270,0
20250516,151100,21659100,5270,5270,5270,5270,0
20250516,151000,21659100,5270,5270,5270,5270,0
20250516,150900,21659100,5270,5270,5270,5270,0
20250516,150800,21659100,5270,5270,5270,5270,0
20250516,150700,21659100,5270,5270,5270,5270,0
20250516,150600,21659100,5270,5270,5270,5270,0
20250516,150500,21659100,5270,5270,5270,5270,17
20250516,150400,21569510,5270,5270,5270,5270,0
20250516,150300,21569510,5270,5270,5270,5270,0
20250516,150200,21569510,5270,5270,5270,5270,0
20250516,150100,21569510,5270,5270,5270,5270,0
20250516,150000,21569510,5270,5270,5270,5270,0
20250516,145900,21569510,5270,5270,5270,5270,0
20250516,145800,21569510,5270,5270,5270,5270,0
20250516,145700,21569510,5270,5270,5270,5270,3
20250516,145600,21553700,5270,5270,5270,5270,9
20250516,145500,21506270,5290,5290,5290,5290,0
20250516,145400,21506270,5290,5290,5290,5290,0
20250516,145300,21506270,5290,5290,5290,5290,0
20250516,145200,21506270,5290,5290,5290,5290,1
20250516,145100,21500980,5270,5270,5270,5270,0
20250516,145000,21500980,5270,5270,5270,5270,0
20250516,144900,21500980,5270,5270,5270,5270,0
20250516,144800,21500980,5270,5270,5270,5270,0
20250516,144700,21500980,5270,5270,5270,5270,0
20250516,144600,21500980,5270,5270,5270,5270,0
20250516,144500,21500980,5270,5270,5270,5270,0
20250516,144400,21500980,5270,5270,5270,5270,0
20250516,144300,21500980,5270,5270,5270,5270,0
20250516,144200,21500980,5270,5270,5270,5270,0
20250516,144100,21500980,5270,5270,5270,5270,0
20250516,144000,21500980,5270,5270,5270,5270,0
20250516,143900,21500980,5270,5270,5270,5270,0
20250516,143800,21500980,5270,5270,5270,5270,0
20250516,143700,21500980,5270,5270,5270,5270,3
20250516,143600,21485170,5260,5260,5260,5260,293
20250516,143500,19943990,5260,5260,5260,5260,0
20250516,143400,19943990,5260,5260,5260,5260,0
20250516,143300,19943990,5260,5260,5260,5260,0
20250516,143200,19943990,5260,5260,5260,5260,0
20250516,143100,19943990,5260,5260,5260,5260,0
20250516,143000,19943990,5260,5260,5260,5260,0
20250516,142900,19943990,5260,5260,5260,5260,0
20250516,142800,19943990,5260,5260,5260,5260,19
20250516,142700,19844050,5250,5250,5250,5250,0
20250516,142600,19844050,5250,5250,5250,5250,7
20250516,142500,19807300,5260,5260,5260,5260,0
20250516,142400,19807300,5260,5260,5260,5260,0
20250516,142300,19807300,5260,5260,5260,5260,0
20250516,142200,19807300,5260,5260,5260,5260,0
20250516,142100,19807300,5260,5260,5260,5260,0
20250516,142000,19807300,5260,5260,5260,5260,0
20250516,141900,19807300,5260,5260,5260,5260,0
20250516,141800,19807300,5260,5260,5260,5260,0
20250516,141700,19807300,5260,5260,5260,5260,0
20250516,141600,19807300,5260,5260,5260,5260,0
20250516,141500,19807300,5260,5260,5260,5260,0
20250516,141400,19807300,5260,5260,5260,5260,0
20250516,141300,19807300,5260,5260,5260,5260,0
20250516,141200,19807300,5260,5260,5260,5260,0
20250516,141100,19807300,5260,5260,5260,5260,8
20250516,141000,19765220,5270,5270,5270,5270,0
20250516,140900,19765220,5270,5270,5270,5270,0
20250516,140800,19765220,5270,5270,5270,5270,0
20250516,140700,19765220,5270,5270,5270,5270,0
20250516,140600,19765220,5270,5270,5270,5270,0
20250516,140500,19765220,5270,5270,5270,5270,0
20250516,140400,19765220,5270,5270,5270,5270,27
20250516,140300,19622930,5250,5250,5250,5250,0
20250516,140200,19622930,5250,5250,5250,5250,0
20250516,140100,19622930,5250,5250,5250,5250,0
20250516,140000,19622930,5250,5250,5250,5250,30
20250516,135900,19465430,5290,5290,5290,5290,0
20250516,135800,19465430,5290,5290,5290,5290,0
20250516,135700,19465430,5290,5290,5290,5290,0
20250516,135600,19465430,5290,5290,5290,5290,0
20250516,135500,19465430,5290,5290,5290,5290,0
20250516,135400,19465430,5290,5290,5290,5290,0
20250516,135300,19465430,5290,5290,5290,5290,0
20250516,135200,19465430,5290,5290,5290,5290,0
20250516,135100,19465430,5290,5290,5290,5290,0
20250516,135000,19465430,5290,5290,5290,5290,0
20250516,134900,19465430,5290,5290,5290,5290,0
20250516,134800,19465430,5290,5290,5290,5290,0
20250516,134700,19465430,5290,5290,5290,5290,0
20250516,134600,19465430,5290,5290,5290,5290,0
20250516,134500,19465430,5290,5290,5290,5290,0
20250516,134400,19465430,5290,5290,5290,5290,0
20250516,134300,19465430,5290,5290,5290,5290,0
20250516,134200,19465430,5290,5290,5290,5290,0
20250516,134100,19465430,5290,5290,5290,5290,0
20250516,134000,19465430,5290,5290,5290,5290,0
20250516,133900,19465430,5290,5290,5290,5290,0
20250516,133800,19465430,5290,5290,5290,5290,0
20250516,133700,19465430,5290,5290,5290,5290,0
20250516,133600,19465430,5290,5290,5290,5290,0
20250516,133500,19465430,5290,5290,5290,5290,0
20250516,133400,19465430,5290,5290,5290,5290,0
20250516,133300,19465430,5290,5290,5290,5290,0
20250516,133200,19465430,5290,5290,5290,5290,100
20250516,133100,18936430,5290,5280,5290,5280,47
20250516,133000,18687860,5240,5240,5240,5240,0
20250516,132900,18687860,5240,5240,5240,5240,1
20250516,132800,18682620,5280,5280,5280,5280,0
20250516,132700,18682620,5280,5280,5280,5280,0
20250516,132600,18682620,5280,5280,5280,5280,0
20250516,132500,18682620,5280,5280,5280,5280,0
20250516,132400,18682620,5280,5280,5280,5280,0
20250516,132300,18682620,5280,5280,5280,5280,0
20250516,132200,18682620,5280,5280,5280,5280,0
20250516,132100,18682620,5280,5280,5280,5280,0
20250516,132000,18682620,5280,5280,5280,5280,0
20250516,131900,18682620,5280,5280,5280,5280,0
20250516,131800,18682620,5280,5280,5280,5280,9
20250516,131700,18635100,5280,5270,5280,5270,20
20250516,131600,18529540,5240,5240,5240,5240,0
20250516,131500,18529540,5240,5240,5240,5240,0
20250516,131400,18529540,5240,5240,5240,5240,18
20250516,131300,18435220,5240,5240,5240,5240,0
20250516,131200,18435220,5240,5240,5240,5240,0
20250516,131100,18435220,5240,5240,5240,5240,10
20250516,131000,18382820,5230,5230,5230,5230,0
20250516,130900,18382820,5230,5230,5230,5230,0
20250516,130800,18382820,5230,5230,5230,5230,0
20250516,130700,18382820,5230,5230,5230,5230,0
20250516,130600,18382820,5230,5230,5230,5230,0
20250516,130500,18382820,5230,5230,5230,5230,0
20250516,130400,18382820,5230,5230,5230,5230,0
20250516,130300,18382820,5230,5230,5230,5230,0
20250516,130200,18382820,5230,5230,5230,5230,0
20250516,130100,18382820,5230,5230,5230,5230,0
20250516,130000,18382820,5230,5230,5230,5230,0
20250516,125900,18382820,5230,5230,5230,5230,0
20250516,125800,18382820,5230,5230,5230,5230,0
20250516,125700,18382820,5230,5230,5230,5230,0
20250516,125600,18382820,5230,5230,5230,5230,0
20250516,125500,18382820,5230,5230,5230,5230,0
20250516,125400,18382820,5230,5230,5230,5230,0
20250516,125300,18382820,5230,5230,5230,5230,0
20250516,125200,18382820,5230,5230,5230,5230,0
20250516,125100,18382820,5230,5230,5230,5230,0
20250516,125000,18382820,5230,5230,5230,5230,0
20250516,124900,18382820,5230,5230,5230,5230,0
20250516,124800,18382820,5230,5230,5230,5230,0
20250516,124700,18382820,5230,5230,5230,5230,0
20250516,124600,18382820,5230,5230,5230,5230,0
20250516,124500,18382820,5230,5240,5240,5230,1169
20250516,124400,12266820,5230,5230,5230,5230,0
20250516,124300,12266820,5230,5260,5260,5230,838
20250516,124200,7869180,5270,5270,5270,5270,0
20250516,124100,7869180,5270,5280,5280,5270,412
20250516,124000,5696400,5280,5280,5280,5280,0
20250516,123900,5696400,5280,5280,5280,5280,0
20250516,123800,5696400,5280,5280,5280,5280,0
20250516,123700,5696400,5280,5280,5280,5280,0
20250516,123600,5696400,5280,5280,5280,5280,0
20250516,123500,5696400,5280,5280,5280,5280,0
20250516,123400,5696400,5280,5280,5280,5280,0
20250516,123300,5696400,5280,5280,5280,5280,0
20250516,123200,5696400,5280,5280,5280,5280,0
20250516,123100,5696400,5280,5280,5280,5280,0
20250516,123000,5696400,5280,5280,5280,5280,0
20250516,122900,5696400,5280,5280,5280,5280,0
20250516,122800,5696400,5280,5280,5280,5280,0
20250516,122700,5696400,5280,5280,5280,5280,0
20250516,122600,5696400,5280,5280,5280,5280,0
20250516,122500,5696400,5280,5280,5280,5280,0
20250516,122400,5696400,5280,5280,5280,5280,0
20250516,122300,5696400,5280,5280,5280,5280,0
20250516,122200,5696400,5280,5280,5280,5280,0
20250516,122100,5696400,5280,5280,5280,5280,0
20250516,122000,5696400,5280,5280,5280,5280,0
20250516,121900,5696400,5280,5280,5280,5280,1
20250516,121800,5691120,5280,5280,5280,5280,0
20250516,121700,5691120,5280,5280,5280,5280,0
20250516,121600,5691120,5280,5280,5280,5280,0
20250516,121500,5691120,5280,5280,5280,5280,0
20250516,121400,5691120,5280,5280,5280,5280,0
20250516,121300,5691120,5280,5280,5280,5280,0
20250516,121200,5691120,5280,5280,5280,5280,0
20250516,121100,5691120,5280,5280,5280,5280,0
20250516,121000,5691120,5280,5280,5280,5280,0
20250516,120900,5691120,5280,5280,5280,5280,0
20250516,120800,5691120,5280,5280,5280,5280,0
20250516,120700,5691120,5280,5280,5280,5280,0
20250516,120600,5691120,5280,5280,5280,5280,0
20250516,120500,5691120,5280,5280,5280,5280,0
20250516,120400,5691120,5280,5280,5280,5280,0
20250516,120300,5691120,5280,5280,5280,5280,0
20250516,120200,5691120,5280,5280,5280,5280,0
20250516,120100,5691120,5280,5280,5280,5280,0
20250516,120000,5691120,5280,5280,5280,5280,0
20250516,115900,5691120,5280,5280,5280,5280,0
20250516,115800,5691120,5280,5290,5290,5280,258
20250516,115700,4326560,5300,5310,5310,5300,137
20250516,115600,3600450,5310,5310,5310,5310,0
20250516,115500,3600450,5310,5310,5310,5310,0
20250516,115400,3600450,5310,5310,5310,5310,0
20250516,115300,3600450,5310,5310,5310,5310,0
20250516,115200,3600450,5310,5310,5310,5310,0
20250516,115100,3600450,5310,5310,5310,5310,0
20250516,115000,3600450,5310,5310,5310,5310,0
20250516,114900,3600450,5310,5310,5310,5310,0
20250516,114800,3600450,5310,5310,5310,5310,0
20250516,114700,3600450,5310,5310,5310,5310,0
20250516,114600,3600450,5310,5310,5310,5310,0
20250516,114500,3600450,5310,5310,5310,5310,0
20250516,114400,3600450,5310,5310,5310,5310,0
20250516,114300,3600450,5310,5310,5310,5310,0
20250516,114200,3600450,5310,5310,5310,5310,0
20250516,114100,3600450,5310,5310,5310,5310,0
20250516,114000,3600450,5310,5310,5310,5310,0
20250516,113900,3600450,5310,5310,5310,5310,6
20250516,113800,3568590,5350,5350,5350,5350,0
20250516,113700,3568590,5350,5350,5350,5350,0
20250516,113600,3568590,5350,5350,5350,5350,0
20250516,113500,3568590,5350,5350,5350,5350,0
20250516,113400,3568590,5350,5350,5350,5350,0
20250516,113300,3568590,5350,5350,5350,5350,0
20250516,113200,3568590,5350,5350,5350,5350,0
20250516,113100,3568590,5350,5350,5350,5350,0
20250516,113000,3568590,5350,5350,5350,5350,0
20250516,112900,3568590,5350,5350,5350,5350,0
20250516,112800,3568590,5350,5350,5350,5350,0
20250516,112700,3568590,5350,5350,5350,5350,0
20250516,112600,3568590,5350,5350,5350,5350,0
20250516,112500,3568590,5350,5350,5350,5350,0
20250516,112400,3568590,5350,5350,5350,5350,0
20250516,112300,3568590,5350,5350,5350,5350,0
20250516,112200,3568590,5350,5350,5350,5350,0
20250516,112100,3568590,5350,5350,5350,5350,0
20250516,112000,3568590,5350,5350,5350,5350,0
20250516,111900,3568590,5350,5350,5350,5350,0
20250516,111800,3568590,5350,5350,5350,5350,0
20250516,111700,3568590,5350,5350,5350,5350,0
20250516,111600,3568590,5350,5350,5350,5350,0
20250516,111500,3568590,5350,5350,5350,5350,0
20250516,111400,3568590,5350,5350,5350,5350,0
20250516,111300,3568590,5350,5350,5350,5350,0
20250516,111200,3568590,5350,5350,5350,5350,0
20250516,111100,3568590,5350,5350,5350,5350,0
20250516,111000,3568590,5350,5350,5350,5350,0
20250516,110900,3568590,5350,5350,5350,5350,0
20250516,110800,3568590,5350,5350,5350,5350,0
20250516,110700,3568590,5350,5350,5350,5350,0
20250516,110600,3568590,5350,5350,5350,5350,0
20250516,110500,3568590,5350,5350,5350,5350,0
20250516,110400,3568590,5350,5350,5350,5350,0
20250516,110300,3568590,5350,5350,5350,5350,0
20250516,110200,3568590,5350,5350,5350,5350,0
20250516,110100,3568590,5350,5350,5350,5350,0
20250516,110000,3568590,5350,5350,5350,5350,0
20250516,105900,3568590,5350,5320,5350,5320,15
20250516,105800,3488610,5320,5320,5320,5320,0
20250516,105700,3488610,5320,5320,5320,5320,0
20250516,105600,3488610,5320,5320,5320,5320,0
20250516,105500,3488610,5320,5320,5320,5320,0
20250516,105400,3488610,5320,5320,5320,5320,0
20250516,105300,3488610,5320,5320,5320,5320,0
20250516,105200,3488610,5320,5320,5320,5320,0
20250516,105100,3488610,5320,5320,5320,5320,0
20250516,105000,3488610,5320,5320,5320,5320,0
20250516,104900,3488610,5320,5320,5320,5320,0
20250516,104800,3488610,5320,5320,5320,5320,0
20250516,104700,3488610,5320,5320,5320,5320,0
20250516,104600,3488610,5320,5320,5320,5320,0
20250516,104500,3488610,5320,5320,5320,5320,0
20250516,104400,3488610,5320,5320,5320,5320,0
20250516,104300,3488610,5320,5320,5320,5320,0
20250516,104200,3488610,5320,5320,5320,5320,0
20250516,104100,3488610,5320,5320,5320,5320,0
20250516,104000,3488610,5320,5320,5320,5320,0
20250516,103900,3488610,5320,5320,5320,5320,0
20250516,103800,3488610,5320,5320,5320,5320,0
20250516,103700,3488610,5320,5320,5320,5320,0
20250516,103600,3488610,5320,5320,5320,5320,0
20250516,103500,3488610,5320,5320,5320,5320,0
20250516,103400,3488610,5320,5320,5320,5320,0
20250516,103300,3488610,5320,5320,5320,5320,1
20250516,103200,3483290,5300,5300,5300,5300,0
20250516,103100,3483290,5300,5300,5300,5300,0
20250516,103000,3483290,5300,5300,5300,5300,0
20250516,102900,3483290,5300,5300,5300,5300,0
20250516,102800,3483290,5300,5300,5300,5300,0
20250516,102700,3483290,5300,5300,5300,5300,0
20250516,102600,3483290,5300,5300,5300,5300,0
20250516,102500,3483290,5300,5300,5300,5300,0
20250516,102400,3483290,5300,5300,5300,5300,0
20250516,102300,3483290,5300,5300,5300,5300,0
20250516,102200,3483290,5300,5300,5300,5300,0
20250516,102100,3483290,5300,5300,5300,5300,0
20250516,102000,3483290,5300,5300,5300,5300,0
20250516,101900,3483290,5300,5300,5300,5300,0
20250516,101800,3483290,5300,5300,5300,5300,0
20250516,101700,3483290,5300,5300,5300,5300,0
20250516,101600,3483290,5300,5300,5300,5300,0
20250516,101500,3483290,5300,5300,5300,5300,1
20250516,101400,3477990,5290,5290,5290,5290,0
20250516,101300,3477990,5290,5290,5290,5290,0
20250516,101200,3477990,5290,5290,5290,5290,0
20250516,101100,3477990,5290,5290,5290,5290,0
20250516,101000,3477990,5290,5290,5290,5290,0
20250516,100900,3477990,5290,5290,5290,5290,0
20250516,100800,3477990,5290,5290,5290,5290,0
20250516,100700,3477990,5290,5290,5290,5290,0
20250516,100600,3477990,5290,5290,5290,5290,0
20250516,100500,3477990,5290,5290,5290,5290,0
20250516,100400,3477990,5290,5290,5290,5290,0
20250516,100300,3477990,5290,5290,5290,5290,0
20250516,100200,3477990,5290,5290,5290,5290,0
20250516,100100,3477990,5290,5290,5290,5290,0
20250516,100000,3477990,5290,5290,5290,5290,0
20250516,095900,3477990,5290,5290,5290,5290,0
20250516,095800,3477990,5290,5290,5290,5290,0
20250516,095700,3477990,5290,5290,5290,5290,0
20250516,095600,3477990,5290,5290,5290,5290,0
20250516,095500,3477990,5290,5290,5290,5290,0
20250516,095400,3477990,5290,5290,5290,5290,0
20250516,095300,3477990,5290,5290,5290,5290,0
20250516,095200,3477990,5290,5290,5290,5290,0
20250516,095100,3477990,5290,5290,5290,5290,0
20250516,095000,3477990,5290,5290,5290,5290,0
20250516,094900,3477990,5290,5290,5290,5290,0
20250516,094800,3477990,5290,5290,5290,5290,0
20250516,094700,3477990,5290,5290,5290,5290,0
20250516,094600,3477990,5290,5290,5290,5290,0
20250516,094500,3477990,5290,5290,5290,5290,0
20250516,094400,3477990,5290,5290,5290,5290,0
20250516,094300,3477990,5290,5290,5290,5290,0
20250516,094200,3477990,5290,5290,5290,5290,0
20250516,094100,3477990,5290,5290,5290,5290,0
20250516,094000,3477990,5290,5290,5290,5290,0
20250516,093900,3477990,5290,5290,5290,5290,0
20250516,093800,3477990,5290,5290,5290,5290,0
20250516,093700,3477990,5290,5290,5290,5290,0
20250516,093600,3477990,5290,5290,5290,5290,0
20250516,093500,3477990,5290,5290,5290,5290,0
20250516,093400,3477990,5290,5290,5290,5290,0
20250516,093300,3477990,5290,5290,5290,5290,0
20250516,093200,3477990,5290,5290,5290,5290,0
20250516,093100,3477990,5290,5290,5290,5290,0
20250516,093000,3477990,5290,5290,5290,5290,0
20250516,092900,3477990,5290,5290,5290,5290,0
20250516,092800,3477990,5290,5290,5290,5290,0
20250516,092700,3477990,5290,5290,5290,5290,0
20250516,092600,3477990,5290,5290,5290,5290,0
20250516,092500,3477990,5290,5290,5290,5290,0
20250516,092400,3477990,5290,5290,5290,5290,0
20250516,092300,3477990,5290,5290,5290,5290,0
20250516,092200,3477990,5290,5290,5290,5290,0
20250516,092100,3477990,5290,5290,5290,5290,0
20250516,092000,3477990,5290,5290,5290,5290,0
20250516,091900,3477990,5290,5290,5290,5290,0
20250516,091800,3477990,5290,5290,5290,5290,0
20250516,091700,3477990,5290,5290,5290,5290,0
20250516,091600,3477990,5290,5290,5290,5290,0
20250516,091500,3477990,5290,5290,5290,5290,0
20250516,091400,3477990,5290,5290,5290,5290,0
20250516,091300,3477990,5290,5290,5290,5290,1
20250516,091200,3472700,5290,5290,5290,5290,0
20250516,091100,3472700,5290,5290,5290,5290,0
20250516,091000,3472700,5290,5290,5290,5290,0
20250516,090900,3472700,5290,5290,5290,5290,0
20250516,090800,3472700,5290,5290,5290,5290,0
20250516,090700,3472700,5290,5290,5290,5290,0
20250516,090600,3472700,5290,5290,5290,5290,0
20250516,090500,3472700,5290,5290,5290,5290,1
20250516,090400,3467410,5300,5310,5310,5300,46
20250516,090300,3223510,5310,5310,5310,5310,0
20250516,090200,3223510,5310,5310,5310,5310,1
20250516,090100,3218200,5310,5350,5350,5310,74
20250516,090000,2824460,5350,5370,5370,5350,526
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192000 23034500 5290 5290 5290 5290 260
3 20250516 191900 23034500 5290 5290 5290 5290 0
4 20250516 191800 23034500 5290 5290 5290 5290 0
5 20250516 191700 23034500 5290 5290 5290 5290 0
6 20250516 191600 23034500 5290 5290 5290 5290 0
7 20250516 191500 23034500 5290 5290 5290 5290 0
8 20250516 191400 23034500 5290 5290 5290 5290 0
9 20250516 191300 23034500 5290 5290 5290 5290 0
10 20250516 191200 23034500 5290 5290 5290 5290 0
11 20250516 191100 23034500 5290 5290 5290 5290 0
12 20250516 191000 23034500 5290 5290 5290 5290 0
13 20250516 190900 23034500 5290 5290 5290 5290 0
14 20250516 190800 23034500 5290 5290 5290 5290 0
15 20250516 190700 23034500 5290 5290 5290 5290 0
16 20250516 190600 23034500 5290 5290 5290 5290 0
17 20250516 190500 23034500 5290 5290 5290 5290 0
18 20250516 190400 23034500 5290 5290 5290 5290 0
19 20250516 190300 23034500 5290 5290 5290 5290 0
20 20250516 190200 23034500 5290 5290 5290 5290 0
21 20250516 190100 23034500 5290 5290 5290 5290 0
22 20250516 190000 23034500 5290 5290 5290 5290 0
23 20250516 185900 23034500 5290 5290 5290 5290 0
24 20250516 185800 23034500 5290 5290 5290 5290 0
25 20250516 185700 23034500 5290 5290 5290 5290 0
26 20250516 185600 23034500 5290 5290 5290 5290 0
27 20250516 185500 23034500 5290 5290 5290 5290 0
28 20250516 185400 23034500 5290 5290 5290 5290 0
29 20250516 185300 23034500 5290 5290 5290 5290 0
30 20250516 185200 23034500 5290 5290 5290 5290 0
31 20250516 185100 23034500 5290 5290 5290 5290 0
32 20250516 185000 23034500 5290 5290 5290 5290 260
33 20250516 184900 23034500 5290 5290 5290 5290 0
34 20250516 184800 23034500 5290 5290 5290 5290 0
35 20250516 184700 23034500 5290 5290 5290 5290 0
36 20250516 184600 23034500 5290 5290 5290 5290 0
37 20250516 184500 23034500 5290 5290 5290 5290 0
38 20250516 184400 23034500 5290 5290 5290 5290 0
39 20250516 184300 23034500 5290 5290 5290 5290 0
40 20250516 184200 23034500 5290 5290 5290 5290 0
41 20250516 184100 23034500 5290 5290 5290 5290 0
42 20250516 184000 23034500 5290 5290 5290 5290 0
43 20250516 183900 23034500 5290 5290 5290 5290 0
44 20250516 183800 23034500 5290 5290 5290 5290 0
45 20250516 183700 23034500 5290 5290 5290 5290 0
46 20250516 183600 23034500 5290 5290 5290 5290 0
47 20250516 183500 23034500 5290 5290 5290 5290 0
48 20250516 183400 23034500 5290 5290 5290 5290 0
49 20250516 183300 23034500 5290 5290 5290 5290 0
50 20250516 183200 23034500 5290 5290 5290 5290 0
51 20250516 183100 23034500 5290 5290 5290 5290 0
52 20250516 183000 23034500 5290 5290 5290 5290 0
53 20250516 182900 23034500 5290 5290 5290 5290 0
54 20250516 182800 23034500 5290 5290 5290 5290 0
55 20250516 182700 23034500 5290 5290 5290 5290 0
56 20250516 182600 23034500 5290 5290 5290 5290 0
57 20250516 182500 23034500 5290 5290 5290 5290 0
58 20250516 182400 23034500 5290 5290 5290 5290 0
59 20250516 182300 23034500 5290 5290 5290 5290 0
60 20250516 182200 23034500 5290 5290 5290 5290 0
61 20250516 182100 23034500 5290 5290 5290 5290 0
62 20250516 182000 23034500 5290 5290 5290 5290 260
63 20250516 181900 23034500 5290 5290 5290 5290 0
64 20250516 181800 23034500 5290 5290 5290 5290 0
65 20250516 181700 23034500 5290 5290 5290 5290 0
66 20250516 181600 23034500 5290 5290 5290 5290 0
67 20250516 181500 23034500 5290 5290 5290 5290 0
68 20250516 181400 23034500 5290 5290 5290 5290 0
69 20250516 181300 23034500 5290 5290 5290 5290 0
70 20250516 181200 23034500 5290 5290 5290 5290 0
71 20250516 181100 23034500 5290 5290 5290 5290 0
72 20250516 181000 23034500 5290 5290 5290 5290 0
73 20250516 180900 23034500 5290 5290 5290 5290 0
74 20250516 180800 23034500 5290 5290 5290 5290 0
75 20250516 180700 23034500 5290 5290 5290 5290 0
76 20250516 180600 23034500 5290 5290 5290 5290 0
77 20250516 180500 23034500 5290 5290 5290 5290 0
78 20250516 180400 23034500 5290 5290 5290 5290 0
79 20250516 180300 23034500 5290 5290 5290 5290 0
80 20250516 180200 23034500 5290 5290 5290 5290 0
81 20250516 180100 23034500 5290 5290 5290 5290 0
82 20250516 180000 23034500 5290 5290 5290 5290 0
83 20250516 175900 23034500 5290 5290 5290 5290 0
84 20250516 175800 23034500 5290 5290 5290 5290 0
85 20250516 175700 23034500 5290 5290 5290 5290 0
86 20250516 175600 23034500 5290 5290 5290 5290 0
87 20250516 175500 23034500 5290 5290 5290 5290 0
88 20250516 175400 23034500 5290 5290 5290 5290 0
89 20250516 175300 23034500 5290 5290 5290 5290 0
90 20250516 175200 23034500 5290 5290 5290 5290 0
91 20250516 175100 23034500 5290 5290 5290 5290 0
92 20250516 175000 23034500 5290 5290 5290 5290 260
93 20250516 174900 23034500 5290 5290 5290 5290 0
94 20250516 174800 23034500 5290 5290 5290 5290 0
95 20250516 174700 23034500 5290 5290 5290 5290 0
96 20250516 174600 23034500 5290 5290 5290 5290 0
97 20250516 174500 23034500 5290 5290 5290 5290 0
98 20250516 174400 23034500 5290 5290 5290 5290 0
99 20250516 174300 23034500 5290 5290 5290 5290 0
100 20250516 174200 23034500 5290 5290 5290 5290 0
101 20250516 174100 23034500 5290 5290 5290 5290 0
102 20250516 174000 23034500 5290 5290 5290 5290 0
103 20250516 173900 23034500 5290 5290 5290 5290 0
104 20250516 173800 23034500 5290 5290 5290 5290 0
105 20250516 173700 23034500 5290 5290 5290 5290 0
106 20250516 173600 23034500 5290 5290 5290 5290 0
107 20250516 173500 23034500 5290 5290 5290 5290 0
108 20250516 173400 23034500 5290 5290 5290 5290 0
109 20250516 173300 23034500 5290 5290 5290 5290 0
110 20250516 173200 23034500 5290 5290 5290 5290 0
111 20250516 173100 23034500 5290 5290 5290 5290 0
112 20250516 173000 23034500 5290 5290 5290 5290 0
113 20250516 172900 23034500 5290 5290 5290 5290 0
114 20250516 172800 23034500 5290 5290 5290 5290 0
115 20250516 172700 23034500 5290 5290 5290 5290 0
116 20250516 172600 23034500 5290 5290 5290 5290 0
117 20250516 172500 23034500 5290 5290 5290 5290 0
118 20250516 172400 23034500 5290 5290 5290 5290 0
119 20250516 172300 23034500 5290 5290 5290 5290 0
120 20250516 172200 23034500 5290 5290 5290 5290 0
121 20250516 172100 23034500 5290 5290 5290 5290 0
122 20250516 172000 23034500 5290 5290 5290 5290 260
123 20250516 171900 23034500 5290 5290 5290 5290 0
124 20250516 171800 23034500 5290 5290 5290 5290 0
125 20250516 171700 23034500 5290 5290 5290 5290 0
126 20250516 171600 23034500 5290 5290 5290 5290 0
127 20250516 171500 23034500 5290 5290 5290 5290 0
128 20250516 171400 23034500 5290 5290 5290 5290 0
129 20250516 171300 23034500 5290 5290 5290 5290 0
130 20250516 171200 23034500 5290 5290 5290 5290 0
131 20250516 171100 23034500 5290 5290 5290 5290 0
132 20250516 171000 23034500 5290 5290 5290 5290 0
133 20250516 170900 23034500 5290 5290 5290 5290 0
134 20250516 170800 23034500 5290 5290 5290 5290 0
135 20250516 170700 23034500 5290 5290 5290 5290 0
136 20250516 170600 23034500 5290 5290 5290 5290 0
137 20250516 170500 23034500 5290 5290 5290 5290 0
138 20250516 170400 23034500 5290 5290 5290 5290 0
139 20250516 170300 23034500 5290 5290 5290 5290 0
140 20250516 170200 23034500 5290 5290 5290 5290 0
141 20250516 170100 23034500 5290 5290 5290 5290 0
142 20250516 170000 23034500 5290 5290 5290 5290 0
143 20250516 165900 23034500 5290 5290 5290 5290 0
144 20250516 165800 23034500 5290 5290 5290 5290 0
145 20250516 165700 23034500 5290 5290 5290 5290 0
146 20250516 165600 23034500 5290 5290 5290 5290 0
147 20250516 165500 23034500 5290 5290 5290 5290 0
148 20250516 165400 23034500 5290 5290 5290 5290 0
149 20250516 165300 23034500 5290 5290 5290 5290 0
150 20250516 165200 23034500 5290 5290 5290 5290 0
151 20250516 165100 23034500 5290 5290 5290 5290 0
152 20250516 165000 23034500 5290 5290 5290 5290 260
153 20250516 164900 23034500 5290 5290 5290 5290 0
154 20250516 164800 23034500 5290 5290 5290 5290 0
155 20250516 164700 23034500 5290 5290 5290 5290 0
156 20250516 164600 23034500 5290 5290 5290 5290 0
157 20250516 164500 23034500 5290 5290 5290 5290 0
158 20250516 164400 23034500 5290 5290 5290 5290 0
159 20250516 164300 23034500 5290 5290 5290 5290 0
160 20250516 164200 23034500 5290 5290 5290 5290 0
161 20250516 164100 23034500 5290 5290 5290 5290 0
162 20250516 164000 23034500 5290 5290 5290 5290 0
163 20250516 163900 23034500 5290 5290 5290 5290 0
164 20250516 163800 23034500 5290 5290 5290 5290 0
165 20250516 163700 23034500 5290 5290 5290 5290 0
166 20250516 163600 23034500 5290 5290 5290 5290 0
167 20250516 163500 23034500 5290 5290 5290 5290 0
168 20250516 163400 23034500 5290 5290 5290 5290 0
169 20250516 163300 23034500 5290 5290 5290 5290 0
170 20250516 163200 23034500 5290 5290 5290 5290 0
171 20250516 163100 23034500 5290 5290 5290 5290 0
172 20250516 163000 23034500 5290 5290 5290 5290 0
173 20250516 162900 23034500 5290 5290 5290 5290 0
174 20250516 162800 23034500 5290 5290 5290 5290 0
175 20250516 162700 23034500 5290 5290 5290 5290 0
176 20250516 162600 23034500 5290 5290 5290 5290 0
177 20250516 162500 23034500 5290 5290 5290 5290 0
178 20250516 162400 23034500 5290 5290 5290 5290 0
179 20250516 162300 23034500 5290 5290 5290 5290 0
180 20250516 162200 23034500 5290 5290 5290 5290 0
181 20250516 162100 23034500 5290 5290 5290 5290 0
182 20250516 162000 23034500 5290 5290 5290 5290 260
183 20250516 161900 23034500 5290 5290 5290 5290 0
184 20250516 161800 23034500 5290 5290 5290 5290 0
185 20250516 161700 23034500 5290 5290 5290 5290 0
186 20250516 161600 23034500 5290 5290 5290 5290 0
187 20250516 161500 23034500 5290 5290 5290 5290 0
188 20250516 161400 23034500 5290 5290 5290 5290 0
189 20250516 161300 23034500 5290 5290 5290 5290 0
190 20250516 161200 23034500 5290 5290 5290 5290 0
191 20250516 161100 23034500 5290 5290 5290 5290 0
192 20250516 161000 23034500 5290 5290 5290 5290 0
193 20250516 160900 23034500 5290 5290 5290 5290 0
194 20250516 160800 23034500 5290 5290 5290 5290 0
195 20250516 160700 23034500 5290 5290 5290 5290 0
196 20250516 160600 23034500 5290 5290 5290 5290 0
197 20250516 160500 23034500 5290 5290 5290 5290 0
198 20250516 160400 23034500 5290 5290 5290 5290 0
199 20250516 160300 23034500 5290 5290 5290 5290 0
200 20250516 160200 23034500 5290 5290 5290 5290 0
201 20250516 160100 23034500 5290 5290 5290 5290 0
202 20250516 160000 23034500 5290 5290 5290 5290 0
203 20250516 155900 23034500 5290 5290 5290 5290 0
204 20250516 155800 23034500 5290 5290 5290 5290 0
205 20250516 155700 23034500 5290 5290 5290 5290 0
206 20250516 155600 23034500 5290 5290 5290 5290 0
207 20250516 155500 23034500 5290 5290 5290 5290 0
208 20250516 155400 23034500 5290 5290 5290 5290 0
209 20250516 155300 23034500 5290 5290 5290 5290 0
210 20250516 155200 23034500 5290 5290 5290 5290 0
211 20250516 155100 23034500 5290 5290 5290 5290 0
212 20250516 155000 23034500 5290 5290 5290 5290 260
213 20250516 154900 23034500 5290 5290 5290 5290 0
214 20250516 154800 23034500 5290 5290 5290 5290 0
215 20250516 154700 23034500 5290 5290 5290 5290 0
216 20250516 154600 23034500 5290 5290 5290 5290 0
217 20250516 154500 23034500 5290 5290 5290 5290 0
218 20250516 154400 23034500 5290 5290 5290 5290 0
219 20250516 154300 23034500 5290 5290 5290 5290 0
220 20250516 154200 23034500 5290 5290 5290 5290 0
221 20250516 154100 23034500 5290 5290 5290 5290 0
222 20250516 154000 23034500 5290 5290 5290 5290 0
223 20250516 153900 23034500 5290 5290 5290 5290 0
224 20250516 153800 23034500 5290 5290 5290 5290 0
225 20250516 153700 23034500 5290 5290 5290 5290 0
226 20250516 153600 23034500 5290 5290 5290 5290 0
227 20250516 153500 23034500 5290 5290 5290 5290 0
228 20250516 153400 23034500 5290 5290 5290 5290 0
229 20250516 153300 23034500 5290 5290 5290 5290 0
230 20250516 153200 23034500 5290 5290 5290 5290 0
231 20250516 153100 23034500 5290 5290 5290 5290 0
232 20250516 153000 23034500 5290 5290 5290 5290 260
233 20250516 152900 21659100 5270 5270 5270 5270 0
234 20250516 152800 21659100 5270 5270 5270 5270 0
235 20250516 152700 21659100 5270 5270 5270 5270 0
236 20250516 152600 21659100 5270 5270 5270 5270 0
237 20250516 152500 21659100 5270 5270 5270 5270 0
238 20250516 152400 21659100 5270 5270 5270 5270 0
239 20250516 152300 21659100 5270 5270 5270 5270 0
240 20250516 152200 21659100 5270 5270 5270 5270 0
241 20250516 152100 21659100 5270 5270 5270 5270 0
242 20250516 152000 21659100 5270 5270 5270 5270 0
243 20250516 151900 21659100 5270 5270 5270 5270 0
244 20250516 151800 21659100 5270 5270 5270 5270 0
245 20250516 151700 21659100 5270 5270 5270 5270 0
246 20250516 151600 21659100 5270 5270 5270 5270 0
247 20250516 151500 21659100 5270 5270 5270 5270 0
248 20250516 151400 21659100 5270 5270 5270 5270 0
249 20250516 151300 21659100 5270 5270 5270 5270 0
250 20250516 151200 21659100 5270 5270 5270 5270 0
251 20250516 151100 21659100 5270 5270 5270 5270 0
252 20250516 151000 21659100 5270 5270 5270 5270 0
253 20250516 150900 21659100 5270 5270 5270 5270 0
254 20250516 150800 21659100 5270 5270 5270 5270 0
255 20250516 150700 21659100 5270 5270 5270 5270 0
256 20250516 150600 21659100 5270 5270 5270 5270 0
257 20250516 150500 21659100 5270 5270 5270 5270 17
258 20250516 150400 21569510 5270 5270 5270 5270 0
259 20250516 150300 21569510 5270 5270 5270 5270 0
260 20250516 150200 21569510 5270 5270 5270 5270 0
261 20250516 150100 21569510 5270 5270 5270 5270 0
262 20250516 150000 21569510 5270 5270 5270 5270 0
263 20250516 145900 21569510 5270 5270 5270 5270 0
264 20250516 145800 21569510 5270 5270 5270 5270 0
265 20250516 145700 21569510 5270 5270 5270 5270 3
266 20250516 145600 21553700 5270 5270 5270 5270 9
267 20250516 145500 21506270 5290 5290 5290 5290 0
268 20250516 145400 21506270 5290 5290 5290 5290 0
269 20250516 145300 21506270 5290 5290 5290 5290 0
270 20250516 145200 21506270 5290 5290 5290 5290 1
271 20250516 145100 21500980 5270 5270 5270 5270 0
272 20250516 145000 21500980 5270 5270 5270 5270 0
273 20250516 144900 21500980 5270 5270 5270 5270 0
274 20250516 144800 21500980 5270 5270 5270 5270 0
275 20250516 144700 21500980 5270 5270 5270 5270 0
276 20250516 144600 21500980 5270 5270 5270 5270 0
277 20250516 144500 21500980 5270 5270 5270 5270 0
278 20250516 144400 21500980 5270 5270 5270 5270 0
279 20250516 144300 21500980 5270 5270 5270 5270 0
280 20250516 144200 21500980 5270 5270 5270 5270 0
281 20250516 144100 21500980 5270 5270 5270 5270 0
282 20250516 144000 21500980 5270 5270 5270 5270 0
283 20250516 143900 21500980 5270 5270 5270 5270 0
284 20250516 143800 21500980 5270 5270 5270 5270 0
285 20250516 143700 21500980 5270 5270 5270 5270 3
286 20250516 143600 21485170 5260 5260 5260 5260 293
287 20250516 143500 19943990 5260 5260 5260 5260 0
288 20250516 143400 19943990 5260 5260 5260 5260 0
289 20250516 143300 19943990 5260 5260 5260 5260 0
290 20250516 143200 19943990 5260 5260 5260 5260 0
291 20250516 143100 19943990 5260 5260 5260 5260 0
292 20250516 143000 19943990 5260 5260 5260 5260 0
293 20250516 142900 19943990 5260 5260 5260 5260 0
294 20250516 142800 19943990 5260 5260 5260 5260 19
295 20250516 142700 19844050 5250 5250 5250 5250 0
296 20250516 142600 19844050 5250 5250 5250 5250 7
297 20250516 142500 19807300 5260 5260 5260 5260 0
298 20250516 142400 19807300 5260 5260 5260 5260 0
299 20250516 142300 19807300 5260 5260 5260 5260 0
300 20250516 142200 19807300 5260 5260 5260 5260 0
301 20250516 142100 19807300 5260 5260 5260 5260 0
302 20250516 142000 19807300 5260 5260 5260 5260 0
303 20250516 141900 19807300 5260 5260 5260 5260 0
304 20250516 141800 19807300 5260 5260 5260 5260 0
305 20250516 141700 19807300 5260 5260 5260 5260 0
306 20250516 141600 19807300 5260 5260 5260 5260 0
307 20250516 141500 19807300 5260 5260 5260 5260 0
308 20250516 141400 19807300 5260 5260 5260 5260 0
309 20250516 141300 19807300 5260 5260 5260 5260 0
310 20250516 141200 19807300 5260 5260 5260 5260 0
311 20250516 141100 19807300 5260 5260 5260 5260 8
312 20250516 141000 19765220 5270 5270 5270 5270 0
313 20250516 140900 19765220 5270 5270 5270 5270 0
314 20250516 140800 19765220 5270 5270 5270 5270 0
315 20250516 140700 19765220 5270 5270 5270 5270 0
316 20250516 140600 19765220 5270 5270 5270 5270 0
317 20250516 140500 19765220 5270 5270 5270 5270 0
318 20250516 140400 19765220 5270 5270 5270 5270 27
319 20250516 140300 19622930 5250 5250 5250 5250 0
320 20250516 140200 19622930 5250 5250 5250 5250 0
321 20250516 140100 19622930 5250 5250 5250 5250 0
322 20250516 140000 19622930 5250 5250 5250 5250 30
323 20250516 135900 19465430 5290 5290 5290 5290 0
324 20250516 135800 19465430 5290 5290 5290 5290 0
325 20250516 135700 19465430 5290 5290 5290 5290 0
326 20250516 135600 19465430 5290 5290 5290 5290 0
327 20250516 135500 19465430 5290 5290 5290 5290 0
328 20250516 135400 19465430 5290 5290 5290 5290 0
329 20250516 135300 19465430 5290 5290 5290 5290 0
330 20250516 135200 19465430 5290 5290 5290 5290 0
331 20250516 135100 19465430 5290 5290 5290 5290 0
332 20250516 135000 19465430 5290 5290 5290 5290 0
333 20250516 134900 19465430 5290 5290 5290 5290 0
334 20250516 134800 19465430 5290 5290 5290 5290 0
335 20250516 134700 19465430 5290 5290 5290 5290 0
336 20250516 134600 19465430 5290 5290 5290 5290 0
337 20250516 134500 19465430 5290 5290 5290 5290 0
338 20250516 134400 19465430 5290 5290 5290 5290 0
339 20250516 134300 19465430 5290 5290 5290 5290 0
340 20250516 134200 19465430 5290 5290 5290 5290 0
341 20250516 134100 19465430 5290 5290 5290 5290 0
342 20250516 134000 19465430 5290 5290 5290 5290 0
343 20250516 133900 19465430 5290 5290 5290 5290 0
344 20250516 133800 19465430 5290 5290 5290 5290 0
345 20250516 133700 19465430 5290 5290 5290 5290 0
346 20250516 133600 19465430 5290 5290 5290 5290 0
347 20250516 133500 19465430 5290 5290 5290 5290 0
348 20250516 133400 19465430 5290 5290 5290 5290 0
349 20250516 133300 19465430 5290 5290 5290 5290 0
350 20250516 133200 19465430 5290 5290 5290 5290 100
351 20250516 133100 18936430 5290 5280 5290 5280 47
352 20250516 133000 18687860 5240 5240 5240 5240 0
353 20250516 132900 18687860 5240 5240 5240 5240 1
354 20250516 132800 18682620 5280 5280 5280 5280 0
355 20250516 132700 18682620 5280 5280 5280 5280 0
356 20250516 132600 18682620 5280 5280 5280 5280 0
357 20250516 132500 18682620 5280 5280 5280 5280 0
358 20250516 132400 18682620 5280 5280 5280 5280 0
359 20250516 132300 18682620 5280 5280 5280 5280 0
360 20250516 132200 18682620 5280 5280 5280 5280 0
361 20250516 132100 18682620 5280 5280 5280 5280 0
362 20250516 132000 18682620 5280 5280 5280 5280 0
363 20250516 131900 18682620 5280 5280 5280 5280 0
364 20250516 131800 18682620 5280 5280 5280 5280 9
365 20250516 131700 18635100 5280 5270 5280 5270 20
366 20250516 131600 18529540 5240 5240 5240 5240 0
367 20250516 131500 18529540 5240 5240 5240 5240 0
368 20250516 131400 18529540 5240 5240 5240 5240 18
369 20250516 131300 18435220 5240 5240 5240 5240 0
370 20250516 131200 18435220 5240 5240 5240 5240 0
371 20250516 131100 18435220 5240 5240 5240 5240 10
372 20250516 131000 18382820 5230 5230 5230 5230 0
373 20250516 130900 18382820 5230 5230 5230 5230 0
374 20250516 130800 18382820 5230 5230 5230 5230 0
375 20250516 130700 18382820 5230 5230 5230 5230 0
376 20250516 130600 18382820 5230 5230 5230 5230 0
377 20250516 130500 18382820 5230 5230 5230 5230 0
378 20250516 130400 18382820 5230 5230 5230 5230 0
379 20250516 130300 18382820 5230 5230 5230 5230 0
380 20250516 130200 18382820 5230 5230 5230 5230 0
381 20250516 130100 18382820 5230 5230 5230 5230 0
382 20250516 130000 18382820 5230 5230 5230 5230 0
383 20250516 125900 18382820 5230 5230 5230 5230 0
384 20250516 125800 18382820 5230 5230 5230 5230 0
385 20250516 125700 18382820 5230 5230 5230 5230 0
386 20250516 125600 18382820 5230 5230 5230 5230 0
387 20250516 125500 18382820 5230 5230 5230 5230 0
388 20250516 125400 18382820 5230 5230 5230 5230 0
389 20250516 125300 18382820 5230 5230 5230 5230 0
390 20250516 125200 18382820 5230 5230 5230 5230 0
391 20250516 125100 18382820 5230 5230 5230 5230 0
392 20250516 125000 18382820 5230 5230 5230 5230 0
393 20250516 124900 18382820 5230 5230 5230 5230 0
394 20250516 124800 18382820 5230 5230 5230 5230 0
395 20250516 124700 18382820 5230 5230 5230 5230 0
396 20250516 124600 18382820 5230 5230 5230 5230 0
397 20250516 124500 18382820 5230 5240 5240 5230 1169
398 20250516 124400 12266820 5230 5230 5230 5230 0
399 20250516 124300 12266820 5230 5260 5260 5230 838
400 20250516 124200 7869180 5270 5270 5270 5270 0
401 20250516 124100 7869180 5270 5280 5280 5270 412
402 20250516 124000 5696400 5280 5280 5280 5280 0
403 20250516 123900 5696400 5280 5280 5280 5280 0
404 20250516 123800 5696400 5280 5280 5280 5280 0
405 20250516 123700 5696400 5280 5280 5280 5280 0
406 20250516 123600 5696400 5280 5280 5280 5280 0
407 20250516 123500 5696400 5280 5280 5280 5280 0
408 20250516 123400 5696400 5280 5280 5280 5280 0
409 20250516 123300 5696400 5280 5280 5280 5280 0
410 20250516 123200 5696400 5280 5280 5280 5280 0
411 20250516 123100 5696400 5280 5280 5280 5280 0
412 20250516 123000 5696400 5280 5280 5280 5280 0
413 20250516 122900 5696400 5280 5280 5280 5280 0
414 20250516 122800 5696400 5280 5280 5280 5280 0
415 20250516 122700 5696400 5280 5280 5280 5280 0
416 20250516 122600 5696400 5280 5280 5280 5280 0
417 20250516 122500 5696400 5280 5280 5280 5280 0
418 20250516 122400 5696400 5280 5280 5280 5280 0
419 20250516 122300 5696400 5280 5280 5280 5280 0
420 20250516 122200 5696400 5280 5280 5280 5280 0
421 20250516 122100 5696400 5280 5280 5280 5280 0
422 20250516 122000 5696400 5280 5280 5280 5280 0
423 20250516 121900 5696400 5280 5280 5280 5280 1
424 20250516 121800 5691120 5280 5280 5280 5280 0
425 20250516 121700 5691120 5280 5280 5280 5280 0
426 20250516 121600 5691120 5280 5280 5280 5280 0
427 20250516 121500 5691120 5280 5280 5280 5280 0
428 20250516 121400 5691120 5280 5280 5280 5280 0
429 20250516 121300 5691120 5280 5280 5280 5280 0
430 20250516 121200 5691120 5280 5280 5280 5280 0
431 20250516 121100 5691120 5280 5280 5280 5280 0
432 20250516 121000 5691120 5280 5280 5280 5280 0
433 20250516 120900 5691120 5280 5280 5280 5280 0
434 20250516 120800 5691120 5280 5280 5280 5280 0
435 20250516 120700 5691120 5280 5280 5280 5280 0
436 20250516 120600 5691120 5280 5280 5280 5280 0
437 20250516 120500 5691120 5280 5280 5280 5280 0
438 20250516 120400 5691120 5280 5280 5280 5280 0
439 20250516 120300 5691120 5280 5280 5280 5280 0
440 20250516 120200 5691120 5280 5280 5280 5280 0
441 20250516 120100 5691120 5280 5280 5280 5280 0
442 20250516 120000 5691120 5280 5280 5280 5280 0
443 20250516 115900 5691120 5280 5280 5280 5280 0
444 20250516 115800 5691120 5280 5290 5290 5280 258
445 20250516 115700 4326560 5300 5310 5310 5300 137
446 20250516 115600 3600450 5310 5310 5310 5310 0
447 20250516 115500 3600450 5310 5310 5310 5310 0
448 20250516 115400 3600450 5310 5310 5310 5310 0
449 20250516 115300 3600450 5310 5310 5310 5310 0
450 20250516 115200 3600450 5310 5310 5310 5310 0
451 20250516 115100 3600450 5310 5310 5310 5310 0
452 20250516 115000 3600450 5310 5310 5310 5310 0
453 20250516 114900 3600450 5310 5310 5310 5310 0
454 20250516 114800 3600450 5310 5310 5310 5310 0
455 20250516 114700 3600450 5310 5310 5310 5310 0
456 20250516 114600 3600450 5310 5310 5310 5310 0
457 20250516 114500 3600450 5310 5310 5310 5310 0
458 20250516 114400 3600450 5310 5310 5310 5310 0
459 20250516 114300 3600450 5310 5310 5310 5310 0
460 20250516 114200 3600450 5310 5310 5310 5310 0
461 20250516 114100 3600450 5310 5310 5310 5310 0
462 20250516 114000 3600450 5310 5310 5310 5310 0
463 20250516 113900 3600450 5310 5310 5310 5310 6
464 20250516 113800 3568590 5350 5350 5350 5350 0
465 20250516 113700 3568590 5350 5350 5350 5350 0
466 20250516 113600 3568590 5350 5350 5350 5350 0
467 20250516 113500 3568590 5350 5350 5350 5350 0
468 20250516 113400 3568590 5350 5350 5350 5350 0
469 20250516 113300 3568590 5350 5350 5350 5350 0
470 20250516 113200 3568590 5350 5350 5350 5350 0
471 20250516 113100 3568590 5350 5350 5350 5350 0
472 20250516 113000 3568590 5350 5350 5350 5350 0
473 20250516 112900 3568590 5350 5350 5350 5350 0
474 20250516 112800 3568590 5350 5350 5350 5350 0
475 20250516 112700 3568590 5350 5350 5350 5350 0
476 20250516 112600 3568590 5350 5350 5350 5350 0
477 20250516 112500 3568590 5350 5350 5350 5350 0
478 20250516 112400 3568590 5350 5350 5350 5350 0
479 20250516 112300 3568590 5350 5350 5350 5350 0
480 20250516 112200 3568590 5350 5350 5350 5350 0
481 20250516 112100 3568590 5350 5350 5350 5350 0
482 20250516 112000 3568590 5350 5350 5350 5350 0
483 20250516 111900 3568590 5350 5350 5350 5350 0
484 20250516 111800 3568590 5350 5350 5350 5350 0
485 20250516 111700 3568590 5350 5350 5350 5350 0
486 20250516 111600 3568590 5350 5350 5350 5350 0
487 20250516 111500 3568590 5350 5350 5350 5350 0
488 20250516 111400 3568590 5350 5350 5350 5350 0
489 20250516 111300 3568590 5350 5350 5350 5350 0
490 20250516 111200 3568590 5350 5350 5350 5350 0
491 20250516 111100 3568590 5350 5350 5350 5350 0
492 20250516 111000 3568590 5350 5350 5350 5350 0
493 20250516 110900 3568590 5350 5350 5350 5350 0
494 20250516 110800 3568590 5350 5350 5350 5350 0
495 20250516 110700 3568590 5350 5350 5350 5350 0
496 20250516 110600 3568590 5350 5350 5350 5350 0
497 20250516 110500 3568590 5350 5350 5350 5350 0
498 20250516 110400 3568590 5350 5350 5350 5350 0
499 20250516 110300 3568590 5350 5350 5350 5350 0
500 20250516 110200 3568590 5350 5350 5350 5350 0
501 20250516 110100 3568590 5350 5350 5350 5350 0
502 20250516 110000 3568590 5350 5350 5350 5350 0
503 20250516 105900 3568590 5350 5320 5350 5320 15
504 20250516 105800 3488610 5320 5320 5320 5320 0
505 20250516 105700 3488610 5320 5320 5320 5320 0
506 20250516 105600 3488610 5320 5320 5320 5320 0
507 20250516 105500 3488610 5320 5320 5320 5320 0
508 20250516 105400 3488610 5320 5320 5320 5320 0
509 20250516 105300 3488610 5320 5320 5320 5320 0
510 20250516 105200 3488610 5320 5320 5320 5320 0
511 20250516 105100 3488610 5320 5320 5320 5320 0
512 20250516 105000 3488610 5320 5320 5320 5320 0
513 20250516 104900 3488610 5320 5320 5320 5320 0
514 20250516 104800 3488610 5320 5320 5320 5320 0
515 20250516 104700 3488610 5320 5320 5320 5320 0
516 20250516 104600 3488610 5320 5320 5320 5320 0
517 20250516 104500 3488610 5320 5320 5320 5320 0
518 20250516 104400 3488610 5320 5320 5320 5320 0
519 20250516 104300 3488610 5320 5320 5320 5320 0
520 20250516 104200 3488610 5320 5320 5320 5320 0
521 20250516 104100 3488610 5320 5320 5320 5320 0
522 20250516 104000 3488610 5320 5320 5320 5320 0
523 20250516 103900 3488610 5320 5320 5320 5320 0
524 20250516 103800 3488610 5320 5320 5320 5320 0
525 20250516 103700 3488610 5320 5320 5320 5320 0
526 20250516 103600 3488610 5320 5320 5320 5320 0
527 20250516 103500 3488610 5320 5320 5320 5320 0
528 20250516 103400 3488610 5320 5320 5320 5320 0
529 20250516 103300 3488610 5320 5320 5320 5320 1
530 20250516 103200 3483290 5300 5300 5300 5300 0
531 20250516 103100 3483290 5300 5300 5300 5300 0
532 20250516 103000 3483290 5300 5300 5300 5300 0
533 20250516 102900 3483290 5300 5300 5300 5300 0
534 20250516 102800 3483290 5300 5300 5300 5300 0
535 20250516 102700 3483290 5300 5300 5300 5300 0
536 20250516 102600 3483290 5300 5300 5300 5300 0
537 20250516 102500 3483290 5300 5300 5300 5300 0
538 20250516 102400 3483290 5300 5300 5300 5300 0
539 20250516 102300 3483290 5300 5300 5300 5300 0
540 20250516 102200 3483290 5300 5300 5300 5300 0
541 20250516 102100 3483290 5300 5300 5300 5300 0
542 20250516 102000 3483290 5300 5300 5300 5300 0
543 20250516 101900 3483290 5300 5300 5300 5300 0
544 20250516 101800 3483290 5300 5300 5300 5300 0
545 20250516 101700 3483290 5300 5300 5300 5300 0
546 20250516 101600 3483290 5300 5300 5300 5300 0
547 20250516 101500 3483290 5300 5300 5300 5300 1
548 20250516 101400 3477990 5290 5290 5290 5290 0
549 20250516 101300 3477990 5290 5290 5290 5290 0
550 20250516 101200 3477990 5290 5290 5290 5290 0
551 20250516 101100 3477990 5290 5290 5290 5290 0
552 20250516 101000 3477990 5290 5290 5290 5290 0
553 20250516 100900 3477990 5290 5290 5290 5290 0
554 20250516 100800 3477990 5290 5290 5290 5290 0
555 20250516 100700 3477990 5290 5290 5290 5290 0
556 20250516 100600 3477990 5290 5290 5290 5290 0
557 20250516 100500 3477990 5290 5290 5290 5290 0
558 20250516 100400 3477990 5290 5290 5290 5290 0
559 20250516 100300 3477990 5290 5290 5290 5290 0
560 20250516 100200 3477990 5290 5290 5290 5290 0
561 20250516 100100 3477990 5290 5290 5290 5290 0
562 20250516 100000 3477990 5290 5290 5290 5290 0
563 20250516 095900 3477990 5290 5290 5290 5290 0
564 20250516 095800 3477990 5290 5290 5290 5290 0
565 20250516 095700 3477990 5290 5290 5290 5290 0
566 20250516 095600 3477990 5290 5290 5290 5290 0
567 20250516 095500 3477990 5290 5290 5290 5290 0
568 20250516 095400 3477990 5290 5290 5290 5290 0
569 20250516 095300 3477990 5290 5290 5290 5290 0
570 20250516 095200 3477990 5290 5290 5290 5290 0
571 20250516 095100 3477990 5290 5290 5290 5290 0
572 20250516 095000 3477990 5290 5290 5290 5290 0
573 20250516 094900 3477990 5290 5290 5290 5290 0
574 20250516 094800 3477990 5290 5290 5290 5290 0
575 20250516 094700 3477990 5290 5290 5290 5290 0
576 20250516 094600 3477990 5290 5290 5290 5290 0
577 20250516 094500 3477990 5290 5290 5290 5290 0
578 20250516 094400 3477990 5290 5290 5290 5290 0
579 20250516 094300 3477990 5290 5290 5290 5290 0
580 20250516 094200 3477990 5290 5290 5290 5290 0
581 20250516 094100 3477990 5290 5290 5290 5290 0
582 20250516 094000 3477990 5290 5290 5290 5290 0
583 20250516 093900 3477990 5290 5290 5290 5290 0
584 20250516 093800 3477990 5290 5290 5290 5290 0
585 20250516 093700 3477990 5290 5290 5290 5290 0
586 20250516 093600 3477990 5290 5290 5290 5290 0
587 20250516 093500 3477990 5290 5290 5290 5290 0
588 20250516 093400 3477990 5290 5290 5290 5290 0
589 20250516 093300 3477990 5290 5290 5290 5290 0
590 20250516 093200 3477990 5290 5290 5290 5290 0
591 20250516 093100 3477990 5290 5290 5290 5290 0
592 20250516 093000 3477990 5290 5290 5290 5290 0
593 20250516 092900 3477990 5290 5290 5290 5290 0
594 20250516 092800 3477990 5290 5290 5290 5290 0
595 20250516 092700 3477990 5290 5290 5290 5290 0
596 20250516 092600 3477990 5290 5290 5290 5290 0
597 20250516 092500 3477990 5290 5290 5290 5290 0
598 20250516 092400 3477990 5290 5290 5290 5290 0
599 20250516 092300 3477990 5290 5290 5290 5290 0
600 20250516 092200 3477990 5290 5290 5290 5290 0
601 20250516 092100 3477990 5290 5290 5290 5290 0
602 20250516 092000 3477990 5290 5290 5290 5290 0
603 20250516 091900 3477990 5290 5290 5290 5290 0
604 20250516 091800 3477990 5290 5290 5290 5290 0
605 20250516 091700 3477990 5290 5290 5290 5290 0
606 20250516 091600 3477990 5290 5290 5290 5290 0
607 20250516 091500 3477990 5290 5290 5290 5290 0
608 20250516 091400 3477990 5290 5290 5290 5290 0
609 20250516 091300 3477990 5290 5290 5290 5290 1
610 20250516 091200 3472700 5290 5290 5290 5290 0
611 20250516 091100 3472700 5290 5290 5290 5290 0
612 20250516 091000 3472700 5290 5290 5290 5290 0
613 20250516 090900 3472700 5290 5290 5290 5290 0
614 20250516 090800 3472700 5290 5290 5290 5290 0
615 20250516 090700 3472700 5290 5290 5290 5290 0
616 20250516 090600 3472700 5290 5290 5290 5290 0
617 20250516 090500 3472700 5290 5290 5290 5290 1
618 20250516 090400 3467410 5300 5310 5310 5300 46
619 20250516 090300 3223510 5310 5310 5310 5310 0
620 20250516 090200 3223510 5310 5310 5310 5310 1
621 20250516 090100 3218200 5310 5350 5350 5310 74
622 20250516 090000 2824460 5350 5370 5370 5350 526