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

627
088280/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192500,67277834,2370,2370,2370,2370,1104
20250516,192400,67277834,2370,2370,2370,2370,0
20250516,192300,67277834,2370,2370,2370,2370,0
20250516,192200,67277834,2370,2370,2370,2370,0
20250516,192100,67277834,2370,2370,2370,2370,0
20250516,192000,67277834,2370,2370,2370,2370,0
20250516,191900,67277834,2370,2370,2370,2370,0
20250516,191800,67277834,2370,2370,2370,2370,0
20250516,191700,67277834,2370,2370,2370,2370,0
20250516,191600,67277834,2370,2370,2370,2370,0
20250516,191500,67277834,2370,2370,2370,2370,0
20250516,191400,67277834,2370,2370,2370,2370,0
20250516,191300,67277834,2370,2370,2370,2370,0
20250516,191200,67277834,2370,2370,2370,2370,0
20250516,191100,67277834,2370,2370,2370,2370,0
20250516,191000,67277834,2370,2370,2370,2370,0
20250516,190900,67277834,2370,2370,2370,2370,0
20250516,190800,67277834,2370,2370,2370,2370,0
20250516,190700,67277834,2370,2370,2370,2370,0
20250516,190600,67277834,2370,2370,2370,2370,0
20250516,190500,67277834,2370,2370,2370,2370,0
20250516,190400,67277834,2370,2370,2370,2370,0
20250516,190300,67277834,2370,2370,2370,2370,0
20250516,190200,67277834,2370,2370,2370,2370,0
20250516,190100,67277834,2370,2370,2370,2370,0
20250516,190000,67277834,2370,2370,2370,2370,0
20250516,185900,67277834,2370,2370,2370,2370,0
20250516,185800,67277834,2370,2370,2370,2370,0
20250516,185700,67277834,2370,2370,2370,2370,0
20250516,185600,67277834,2370,2370,2370,2370,0
20250516,185500,67277834,2370,2370,2370,2370,1104
20250516,185400,67277834,2370,2370,2370,2370,0
20250516,185300,67277834,2370,2370,2370,2370,0
20250516,185200,67277834,2370,2370,2370,2370,0
20250516,185100,67277834,2370,2370,2370,2370,0
20250516,185000,67277834,2370,2370,2370,2370,0
20250516,184900,67277834,2370,2370,2370,2370,0
20250516,184800,67277834,2370,2370,2370,2370,0
20250516,184700,67277834,2370,2370,2370,2370,0
20250516,184600,67277834,2370,2370,2370,2370,0
20250516,184500,67277834,2370,2370,2370,2370,0
20250516,184400,67277834,2370,2370,2370,2370,0
20250516,184300,67277834,2370,2370,2370,2370,0
20250516,184200,67277834,2370,2370,2370,2370,0
20250516,184100,67277834,2370,2370,2370,2370,0
20250516,184000,67277834,2370,2370,2370,2370,0
20250516,183900,67277834,2370,2370,2370,2370,0
20250516,183800,67277834,2370,2370,2370,2370,0
20250516,183700,67277834,2370,2370,2370,2370,0
20250516,183600,67277834,2370,2370,2370,2370,0
20250516,183500,67277834,2370,2370,2370,2370,0
20250516,183400,67277834,2370,2370,2370,2370,0
20250516,183300,67277834,2370,2370,2370,2370,0
20250516,183200,67277834,2370,2370,2370,2370,0
20250516,183100,67277834,2370,2370,2370,2370,0
20250516,183000,67277834,2370,2370,2370,2370,0
20250516,182900,67277834,2370,2370,2370,2370,0
20250516,182800,67277834,2370,2370,2370,2370,0
20250516,182700,67277834,2370,2370,2370,2370,0
20250516,182600,67277834,2370,2370,2370,2370,0
20250516,182500,67277834,2370,2370,2370,2370,1104
20250516,182400,67277834,2370,2370,2370,2370,0
20250516,182300,67277834,2370,2370,2370,2370,0
20250516,182200,67277834,2370,2370,2370,2370,0
20250516,182100,67277834,2370,2370,2370,2370,0
20250516,182000,67277834,2370,2370,2370,2370,0
20250516,181900,67277834,2370,2370,2370,2370,0
20250516,181800,67277834,2370,2370,2370,2370,0
20250516,181700,67277834,2370,2370,2370,2370,0
20250516,181600,67277834,2370,2370,2370,2370,0
20250516,181500,67277834,2370,2370,2370,2370,0
20250516,181400,67277834,2370,2370,2370,2370,0
20250516,181300,67277834,2370,2370,2370,2370,0
20250516,181200,67277834,2370,2370,2370,2370,0
20250516,181100,67277834,2370,2370,2370,2370,0
20250516,181000,67277834,2370,2370,2370,2370,0
20250516,180900,67277834,2370,2370,2370,2370,0
20250516,180800,67277834,2370,2370,2370,2370,0
20250516,180700,67277834,2370,2370,2370,2370,0
20250516,180600,67277834,2370,2370,2370,2370,0
20250516,180500,67277834,2370,2370,2370,2370,0
20250516,180400,67277834,2370,2370,2370,2370,0
20250516,180300,67277834,2370,2370,2370,2370,0
20250516,180200,67277834,2370,2370,2370,2370,0
20250516,180100,67277834,2370,2370,2370,2370,0
20250516,180000,67277834,2370,2370,2370,2370,0
20250516,175900,67277834,2370,2370,2370,2370,0
20250516,175800,67277834,2370,2370,2370,2370,0
20250516,175700,67277834,2370,2370,2370,2370,0
20250516,175600,67277834,2370,2370,2370,2370,0
20250516,175500,67277834,2370,2370,2370,2370,1104
20250516,175400,67277834,2370,2370,2370,2370,0
20250516,175300,67277834,2370,2370,2370,2370,0
20250516,175200,67277834,2370,2370,2370,2370,0
20250516,175100,67277834,2370,2370,2370,2370,0
20250516,175000,67277834,2370,2370,2370,2370,0
20250516,174900,67277834,2370,2370,2370,2370,0
20250516,174800,67277834,2370,2370,2370,2370,0
20250516,174700,67277834,2370,2370,2370,2370,0
20250516,174600,67277834,2370,2370,2370,2370,0
20250516,174500,67277834,2370,2370,2370,2370,0
20250516,174400,67277834,2370,2370,2370,2370,0
20250516,174300,67277834,2370,2370,2370,2370,0
20250516,174200,67277834,2370,2370,2370,2370,0
20250516,174100,67277834,2370,2370,2370,2370,0
20250516,174000,67277834,2370,2370,2370,2370,0
20250516,173900,67277834,2370,2370,2370,2370,0
20250516,173800,67277834,2370,2370,2370,2370,0
20250516,173700,67277834,2370,2370,2370,2370,0
20250516,173600,67277834,2370,2370,2370,2370,0
20250516,173500,67277834,2370,2370,2370,2370,0
20250516,173400,67277834,2370,2370,2370,2370,0
20250516,173300,67277834,2370,2370,2370,2370,0
20250516,173200,67277834,2370,2370,2370,2370,0
20250516,173100,67277834,2370,2370,2370,2370,0
20250516,173000,67277834,2370,2370,2370,2370,0
20250516,172900,67277834,2370,2370,2370,2370,0
20250516,172800,67277834,2370,2370,2370,2370,0
20250516,172700,67277834,2370,2370,2370,2370,0
20250516,172600,67277834,2370,2370,2370,2370,0
20250516,172500,67277834,2370,2370,2370,2370,1104
20250516,172400,67277834,2370,2370,2370,2370,0
20250516,172300,67277834,2370,2370,2370,2370,0
20250516,172200,67277834,2370,2370,2370,2370,0
20250516,172100,67277834,2370,2370,2370,2370,0
20250516,172000,67277834,2370,2370,2370,2370,0
20250516,171900,67277834,2370,2370,2370,2370,0
20250516,171800,67277834,2370,2370,2370,2370,0
20250516,171700,67277834,2370,2370,2370,2370,0
20250516,171600,67277834,2370,2370,2370,2370,0
20250516,171500,67277834,2370,2370,2370,2370,0
20250516,171400,67277834,2370,2370,2370,2370,0
20250516,171300,67277834,2370,2370,2370,2370,0
20250516,171200,67277834,2370,2370,2370,2370,0
20250516,171100,67277834,2370,2370,2370,2370,0
20250516,171000,67277834,2370,2370,2370,2370,0
20250516,170900,67277834,2370,2370,2370,2370,0
20250516,170800,67277834,2370,2370,2370,2370,0
20250516,170700,67277834,2370,2370,2370,2370,0
20250516,170600,67277834,2370,2370,2370,2370,0
20250516,170500,67277834,2370,2370,2370,2370,0
20250516,170400,67277834,2370,2370,2370,2370,0
20250516,170300,67277834,2370,2370,2370,2370,0
20250516,170200,67277834,2370,2370,2370,2370,0
20250516,170100,67277834,2370,2370,2370,2370,0
20250516,170000,67277834,2370,2370,2370,2370,0
20250516,165900,67277834,2370,2370,2370,2370,0
20250516,165800,67277834,2370,2370,2370,2370,0
20250516,165700,67277834,2370,2370,2370,2370,0
20250516,165600,67277834,2370,2370,2370,2370,0
20250516,165500,67277834,2370,2370,2370,2370,1104
20250516,165400,67277834,2370,2370,2370,2370,0
20250516,165300,67277834,2370,2370,2370,2370,0
20250516,165200,67277834,2370,2370,2370,2370,0
20250516,165100,67277834,2370,2370,2370,2370,0
20250516,165000,67277834,2370,2370,2370,2370,0
20250516,164900,67277834,2370,2370,2370,2370,0
20250516,164800,67277834,2370,2370,2370,2370,0
20250516,164700,67277834,2370,2370,2370,2370,0
20250516,164600,67277834,2370,2370,2370,2370,0
20250516,164500,67277834,2370,2370,2370,2370,0
20250516,164400,67277834,2370,2370,2370,2370,0
20250516,164300,67277834,2370,2370,2370,2370,0
20250516,164200,67277834,2370,2370,2370,2370,0
20250516,164100,67277834,2370,2370,2370,2370,0
20250516,164000,67277834,2370,2370,2370,2370,0
20250516,163900,67277834,2370,2370,2370,2370,0
20250516,163800,67277834,2370,2370,2370,2370,0
20250516,163700,67277834,2370,2370,2370,2370,0
20250516,163600,67277834,2370,2370,2370,2370,0
20250516,163500,67277834,2370,2370,2370,2370,0
20250516,163400,67277834,2370,2370,2370,2370,0
20250516,163300,67277834,2370,2370,2370,2370,0
20250516,163200,67277834,2370,2370,2370,2370,0
20250516,163100,67277834,2370,2370,2370,2370,0
20250516,163000,67277834,2370,2370,2370,2370,0
20250516,162900,67277834,2370,2370,2370,2370,0
20250516,162800,67277834,2370,2370,2370,2370,0
20250516,162700,67277834,2370,2370,2370,2370,0
20250516,162600,67277834,2370,2370,2370,2370,0
20250516,162500,67277834,2370,2370,2370,2370,1104
20250516,162400,67277834,2370,2370,2370,2370,0
20250516,162300,67277834,2370,2370,2370,2370,0
20250516,162200,67277834,2370,2370,2370,2370,0
20250516,162100,67277834,2370,2370,2370,2370,0
20250516,162000,67277834,2370,2370,2370,2370,0
20250516,161900,67277834,2370,2370,2370,2370,0
20250516,161800,67277834,2370,2370,2370,2370,0
20250516,161700,67277834,2370,2370,2370,2370,0
20250516,161600,67277834,2370,2370,2370,2370,0
20250516,161500,67277834,2370,2370,2370,2370,0
20250516,161400,67277834,2370,2370,2370,2370,0
20250516,161300,67277834,2370,2370,2370,2370,0
20250516,161200,67277834,2370,2370,2370,2370,0
20250516,161100,67277834,2370,2370,2370,2370,0
20250516,161000,67277834,2370,2370,2370,2370,0
20250516,160900,67277834,2370,2370,2370,2370,0
20250516,160800,67277834,2370,2370,2370,2370,0
20250516,160700,67277834,2370,2370,2370,2370,0
20250516,160600,67277834,2370,2370,2370,2370,0
20250516,160500,67277834,2370,2370,2370,2370,0
20250516,160400,67277834,2370,2370,2370,2370,0
20250516,160300,67277834,2370,2370,2370,2370,0
20250516,160200,67277834,2370,2370,2370,2370,0
20250516,160100,67277834,2370,2370,2370,2370,0
20250516,160000,67277834,2370,2370,2370,2370,0
20250516,155900,67277834,2370,2370,2370,2370,0
20250516,155800,67277834,2370,2370,2370,2370,0
20250516,155700,67277834,2370,2370,2370,2370,0
20250516,155600,67277834,2370,2370,2370,2370,0
20250516,155500,67277834,2370,2370,2370,2370,1104
20250516,155400,67277834,2370,2370,2370,2370,0
20250516,155300,67277834,2370,2370,2370,2370,0
20250516,155200,67277834,2370,2370,2370,2370,0
20250516,155100,67277834,2370,2370,2370,2370,0
20250516,155000,67277834,2370,2370,2370,2370,0
20250516,154900,67277834,2370,2370,2370,2370,0
20250516,154800,67277834,2370,2370,2370,2370,0
20250516,154700,67277834,2370,2370,2370,2370,0
20250516,154600,67277834,2370,2370,2370,2370,0
20250516,154500,67277834,2370,2370,2370,2370,0
20250516,154400,67277834,2370,2370,2370,2370,0
20250516,154300,67277834,2370,2370,2370,2370,0
20250516,154200,67277834,2370,2370,2370,2370,0
20250516,154100,67277834,2370,2370,2370,2370,0
20250516,154000,67277834,2370,2370,2370,2370,0
20250516,153900,67277834,2370,2370,2370,2370,0
20250516,153800,67277834,2370,2370,2370,2370,0
20250516,153700,67277834,2370,2370,2370,2370,0
20250516,153600,67277834,2370,2370,2370,2370,0
20250516,153500,67277834,2370,2370,2370,2370,0
20250516,153400,67277834,2370,2370,2370,2370,0
20250516,153300,67277834,2370,2370,2370,2370,0
20250516,153200,67277834,2370,2370,2370,2370,0
20250516,153100,67277834,2370,2370,2370,2370,0
20250516,153000,67277834,2370,2370,2370,2370,1104
20250516,152900,64661354,2365,2365,2365,2365,0
20250516,152800,64661354,2365,2365,2365,2365,0
20250516,152700,64661354,2365,2365,2365,2365,0
20250516,152600,64661354,2365,2365,2365,2365,0
20250516,152500,64661354,2365,2365,2365,2365,0
20250516,152400,64661354,2365,2365,2365,2365,0
20250516,152300,64661354,2365,2365,2365,2365,0
20250516,152200,64661354,2365,2365,2365,2365,0
20250516,152100,64661354,2365,2365,2365,2365,0
20250516,152000,64661354,2365,2365,2365,2365,0
20250516,151900,64661354,2365,2360,2365,2360,606
20250516,151800,63231184,2365,2365,2365,2365,0
20250516,151700,63231184,2365,2350,2365,2350,207
20250516,151600,62743349,2360,2360,2360,2360,0
20250516,151500,62743349,2360,2360,2360,2360,0
20250516,151400,62743349,2360,2360,2360,2360,0
20250516,151300,62743349,2360,2360,2360,2360,0
20250516,151200,62743349,2360,2360,2360,2360,0
20250516,151100,62743349,2360,2360,2360,2360,0
20250516,151000,62743349,2360,2350,2360,2350,21
20250516,150900,62693924,2320,2325,2360,2320,205
20250516,150800,62214284,2325,2325,2325,2325,375
20250516,150700,61342409,2325,2325,2325,2325,2
20250516,150600,61337759,2315,2315,2315,2315,0
20250516,150500,61337759,2315,2320,2320,2315,27
20250516,150400,61275249,2330,2330,2330,2330,0
20250516,150300,61275249,2330,2330,2330,2330,0
20250516,150200,61275249,2330,2325,2330,2325,2
20250516,150100,61270594,2320,2320,2320,2320,0
20250516,150000,61270594,2320,2320,2320,2320,0
20250516,145900,61270594,2320,2325,2325,2315,222
20250516,145800,60755624,2345,2345,2345,2345,0
20250516,145700,60755624,2345,2345,2345,2345,0
20250516,145600,60755624,2345,2345,2345,2345,0
20250516,145500,60755624,2345,2325,2345,2325,2
20250516,145400,60750954,2325,2325,2325,2325,0
20250516,145300,60750954,2325,2325,2325,2325,0
20250516,145200,60750954,2325,2325,2325,2325,0
20250516,145100,60750954,2325,2325,2325,2325,20
20250516,145000,60704454,2340,2340,2340,2340,47
20250516,144900,60594474,2345,2345,2345,2345,0
20250516,144800,60594474,2345,2345,2345,2345,0
20250516,144700,60594474,2345,2345,2345,2345,0
20250516,144600,60594474,2345,2345,2345,2345,3
20250516,144500,60587439,2350,2350,2350,2350,0
20250516,144400,60587439,2350,2350,2350,2350,0
20250516,144300,60587439,2350,2350,2350,2350,0
20250516,144200,60587439,2350,2350,2350,2350,0
20250516,144100,60587439,2350,2350,2350,2350,0
20250516,144000,60587439,2350,2350,2350,2350,0
20250516,143900,60587439,2350,2350,2350,2350,0
20250516,143800,60587439,2350,2350,2350,2350,0
20250516,143700,60587439,2350,2340,2350,2340,16
20250516,143600,60549954,2340,2340,2340,2340,9
20250516,143500,60528894,2350,2350,2350,2350,0
20250516,143400,60528894,2350,2350,2350,2350,0
20250516,143300,60528894,2350,2350,2350,2350,0
20250516,143200,60528894,2350,2350,2350,2350,0
20250516,143100,60528894,2350,2350,2350,2350,0
20250516,143000,60528894,2350,2350,2350,2350,0
20250516,142900,60528894,2350,2350,2350,2350,1
20250516,142800,60526544,2345,2345,2345,2345,0
20250516,142700,60526544,2345,2345,2345,2345,0
20250516,142600,60526544,2345,2345,2345,2345,0
20250516,142500,60526544,2345,2345,2345,2345,0
20250516,142400,60526544,2345,2345,2345,2345,3
20250516,142300,60519509,2350,2350,2350,2350,0
20250516,142200,60519509,2350,2350,2350,2350,0
20250516,142100,60519509,2350,2350,2350,2350,0
20250516,142000,60519509,2350,2350,2350,2350,238
20250516,141900,59960209,2350,2350,2350,2350,0
20250516,141800,59960209,2350,2350,2350,2350,0
20250516,141700,59960209,2350,2350,2350,2350,23
20250516,141600,59906159,2370,2370,2370,2370,0
20250516,141500,59906159,2370,2370,2370,2370,0
20250516,141400,59906159,2370,2370,2370,2370,0
20250516,141300,59906159,2370,2370,2370,2370,0
20250516,141200,59906159,2370,2370,2370,2370,0
20250516,141100,59906159,2370,2370,2370,2370,0
20250516,141000,59906159,2370,2370,2370,2370,0
20250516,140900,59906159,2370,2370,2370,2370,0
20250516,140800,59906159,2370,2370,2370,2370,0
20250516,140700,59906159,2370,2370,2370,2370,0
20250516,140600,59906159,2370,2370,2370,2370,0
20250516,140500,59906159,2370,2370,2370,2370,0
20250516,140400,59906159,2370,2370,2370,2370,0
20250516,140300,59906159,2370,2370,2370,2370,0
20250516,140200,59906159,2370,2370,2370,2370,1
20250516,140100,59903789,2370,2370,2370,2370,0
20250516,140000,59903789,2370,2370,2370,2370,0
20250516,135900,59903789,2370,2370,2370,2370,0
20250516,135800,59903789,2370,2370,2370,2370,0
20250516,135700,59903789,2370,2370,2370,2370,0
20250516,135600,59903789,2370,2370,2370,2370,0
20250516,135500,59903789,2370,2370,2370,2370,0
20250516,135400,59903789,2370,2370,2370,2370,0
20250516,135300,59903789,2370,2370,2370,2370,0
20250516,135200,59903789,2370,2370,2370,2370,0
20250516,135100,59903789,2370,2370,2370,2370,0
20250516,135000,59903789,2370,2370,2370,2370,10
20250516,134900,59880089,2375,2375,2375,2375,0
20250516,134800,59880089,2375,2375,2375,2375,0
20250516,134700,59880089,2375,2375,2375,2375,1
20250516,134600,59877714,2370,2370,2370,2370,100
20250516,134500,59640714,2370,2365,2370,2365,7
20250516,134400,59624154,2365,2365,2365,2365,0
20250516,134300,59624154,2365,2365,2365,2365,0
20250516,134200,59624154,2365,2365,2365,2365,0
20250516,134100,59624154,2365,2365,2365,2365,10
20250516,134000,59600504,2370,2370,2370,2370,0
20250516,133900,59600504,2370,2370,2370,2370,0
20250516,133800,59600504,2370,2360,2370,2360,63
20250516,133700,59451409,2370,2370,2370,2370,0
20250516,133600,59451409,2370,2370,2370,2370,0
20250516,133500,59451409,2370,2370,2370,2370,0
20250516,133400,59451409,2370,2370,2370,2370,0
20250516,133300,59451409,2370,2370,2370,2370,0
20250516,133200,59451409,2370,2370,2370,2370,0
20250516,133100,59451409,2370,2370,2370,2370,0
20250516,133000,59451409,2370,2370,2370,2370,0
20250516,132900,59451409,2370,2370,2370,2370,0
20250516,132800,59451409,2370,2370,2370,2370,0
20250516,132700,59451409,2370,2370,2370,2370,0
20250516,132600,59451409,2370,2365,2370,2365,358
20250516,132500,58604694,2365,2365,2365,2365,0
20250516,132400,58604694,2365,2365,2365,2365,0
20250516,132300,58604694,2365,2365,2365,2365,0
20250516,132200,58604694,2365,2365,2365,2365,0
20250516,132100,58604694,2365,2365,2365,2365,0
20250516,132000,58604694,2365,2365,2365,2365,1
20250516,131900,58602329,2360,2360,2360,2360,0
20250516,131800,58602329,2360,2360,2360,2360,0
20250516,131700,58602329,2360,2350,2360,2350,2
20250516,131600,58597619,2365,2365,2365,2365,0
20250516,131500,58597619,2365,2365,2365,2365,0
20250516,131400,58597619,2365,2365,2365,2365,0
20250516,131300,58597619,2365,2365,2365,2365,0
20250516,131200,58597619,2365,2350,2365,2350,5
20250516,131100,58585824,2360,2355,2360,2355,208
20250516,131000,58095974,2355,2345,2355,2345,34
20250516,130900,58015969,2350,2340,2350,2340,4
20250516,130800,58006599,2350,2350,2350,2350,0
20250516,130700,58006599,2350,2350,2350,2350,0
20250516,130600,58006599,2350,2350,2350,2350,0
20250516,130500,58006599,2350,2350,2350,2350,0
20250516,130400,58006599,2350,2350,2350,2350,1
20250516,130300,58004249,2355,2340,2355,2340,478
20250516,130200,56880904,2345,2345,2345,2345,0
20250516,130100,56880904,2345,2350,2350,2345,102
20250516,130000,56641214,2350,2350,2350,2350,0
20250516,125900,56641214,2350,2350,2350,2350,50
20250516,125800,56523714,2350,2340,2350,2340,289
20250516,125700,55846784,2340,2340,2340,2340,0
20250516,125600,55846784,2340,2340,2340,2340,0
20250516,125500,55846784,2340,2340,2340,2340,0
20250516,125400,55846784,2340,2330,2340,2330,251
20250516,125300,55260699,2330,2330,2330,2330,100
20250516,125200,55027699,2330,2330,2330,2330,0
20250516,125100,55027699,2330,2330,2330,2330,0
20250516,125000,55027699,2330,2330,2330,2330,0
20250516,124900,55027699,2330,2330,2330,2330,0
20250516,124800,55027699,2330,2330,2330,2330,0
20250516,124700,55027699,2330,2330,2330,2330,0
20250516,124600,55027699,2330,2330,2330,2330,0
20250516,124500,55027699,2330,2330,2330,2330,1
20250516,124400,55025369,2320,2320,2320,2320,0
20250516,124300,55025369,2320,2325,2325,2320,80
20250516,124200,54839754,2330,2330,2330,2330,0
20250516,124100,54839754,2330,2330,2330,2330,0
20250516,124000,54839754,2330,2330,2330,2330,0
20250516,123900,54839754,2330,2330,2330,2330,0
20250516,123800,54839754,2330,2330,2330,2330,0
20250516,123700,54839754,2330,2330,2330,2330,0
20250516,123600,54839754,2330,2330,2330,2330,2
20250516,123500,54835094,2330,2330,2330,2330,0
20250516,123400,54835094,2330,2330,2330,2330,1
20250516,123300,54832764,2320,2320,2320,2320,2
20250516,123200,54828124,2325,2325,2325,2325,0
20250516,123100,54828124,2325,2325,2325,2325,0
20250516,123000,54828124,2325,2325,2325,2325,0
20250516,122900,54828124,2325,2325,2325,2325,2
20250516,122800,54823474,2330,2330,2330,2330,0
20250516,122700,54823474,2330,2330,2330,2330,0
20250516,122600,54823474,2330,2330,2330,2330,0
20250516,122500,54823474,2330,2330,2330,2330,0
20250516,122400,54823474,2330,2330,2330,2330,0
20250516,122300,54823474,2330,2330,2330,2330,0
20250516,122200,54823474,2330,2330,2330,2330,0
20250516,122100,54823474,2330,2330,2330,2330,0
20250516,122000,54823474,2330,2330,2330,2330,0
20250516,121900,54823474,2330,2330,2330,2330,5
20250516,121800,54811824,2320,2320,2320,2320,0
20250516,121700,54811824,2320,2320,2320,2320,0
20250516,121600,54811824,2320,2320,2320,2320,1
20250516,121500,54809504,2330,2320,2330,2320,6
20250516,121400,54795534,2330,2330,2330,2330,0
20250516,121300,54795534,2330,2315,2330,2315,4
20250516,121200,54786239,2330,2330,2330,2330,0
20250516,121100,54786239,2330,2330,2330,2330,0
20250516,121000,54786239,2330,2330,2330,2330,0
20250516,120900,54786239,2330,2330,2330,2330,0
20250516,120800,54786239,2330,2330,2330,2330,0
20250516,120700,54786239,2330,2330,2330,2330,0
20250516,120600,54786239,2330,2330,2330,2330,0
20250516,120500,54786239,2330,2330,2330,2330,0
20250516,120400,54786239,2330,2330,2330,2330,0
20250516,120300,54786239,2330,2330,2330,2330,0
20250516,120200,54786239,2330,2330,2330,2330,0
20250516,120100,54786239,2330,2330,2330,2330,0
20250516,120000,54786239,2330,2330,2330,2330,0
20250516,115900,54786239,2330,2330,2330,2330,0
20250516,115800,54786239,2330,2330,2330,2330,0
20250516,115700,54786239,2330,2330,2330,2330,0
20250516,115600,54786239,2330,2330,2330,2330,0
20250516,115500,54786239,2330,2330,2330,2330,0
20250516,115400,54786239,2330,2330,2330,2330,0
20250516,115300,54786239,2330,2330,2330,2330,0
20250516,115200,54786239,2330,2330,2330,2330,0
20250516,115100,54786239,2330,2330,2330,2330,0
20250516,115000,54786239,2330,2325,2330,2325,54
20250516,114900,54660684,2310,2325,2325,2310,3
20250516,114800,54653739,2310,2310,2310,2310,0
20250516,114700,54653739,2310,2310,2310,2310,0
20250516,114600,54653739,2310,2320,2320,2310,2193
20250516,114500,49587644,2320,2320,2320,2320,0
20250516,114400,49587644,2320,2320,2320,2320,1
20250516,114300,49585324,2335,2335,2335,2335,0
20250516,114200,49585324,2335,2335,2335,2335,0
20250516,114100,49585324,2335,2335,2335,2335,0
20250516,114000,49585324,2335,2335,2335,2335,0
20250516,113900,49585324,2335,2335,2335,2335,0
20250516,113800,49585324,2335,2335,2335,2335,0
20250516,113700,49585324,2335,2335,2335,2335,0
20250516,113600,49585324,2335,2335,2335,2335,0
20250516,113500,49585324,2335,2335,2335,2335,0
20250516,113400,49585324,2335,2335,2335,2335,0
20250516,113300,49585324,2335,2335,2335,2335,0
20250516,113200,49585324,2335,2335,2335,2335,0
20250516,113100,49585324,2335,2335,2335,2335,0
20250516,113000,49585324,2335,2335,2335,2335,0
20250516,112900,49585324,2335,2335,2335,2335,0
20250516,112800,49585324,2335,2335,2335,2335,0
20250516,112700,49585324,2335,2335,2335,2335,0
20250516,112600,49585324,2335,2330,2335,2320,297
20250516,112500,48893319,2330,2330,2330,2330,0
20250516,112400,48893319,2330,2330,2330,2330,0
20250516,112300,48893319,2330,2330,2330,2330,1
20250516,112200,48890989,2325,2325,2325,2325,0
20250516,112100,48890989,2325,2325,2325,2325,0
20250516,112000,48890989,2325,2325,2325,2325,332
20250516,111900,48119089,2320,2310,2320,2310,1668
20250516,111800,44259329,2320,2320,2320,2320,0
20250516,111700,44259329,2320,2320,2320,2320,3
20250516,111600,44252369,2320,2320,2320,2320,0
20250516,111500,44252369,2320,2320,2320,2320,0
20250516,111400,44252369,2320,2320,2320,2320,0
20250516,111300,44252369,2320,2320,2320,2320,5
20250516,111200,44240769,2320,2320,2320,2320,0
20250516,111100,44240769,2320,2310,2320,2310,4
20250516,111000,44231509,2315,2315,2315,2315,21
20250516,110900,44182894,2320,2320,2320,2320,0
20250516,110800,44182894,2320,2320,2320,2320,0
20250516,110700,44182894,2320,2320,2320,2320,0
20250516,110600,44182894,2320,2320,2320,2320,0
20250516,110500,44182894,2320,2320,2320,2320,0
20250516,110400,44182894,2320,2320,2320,2320,0
20250516,110300,44182894,2320,2320,2320,2320,0
20250516,110200,44182894,2320,2320,2320,2320,1
20250516,110100,44180574,2315,2315,2315,2315,4
20250516,110000,44171314,2315,2315,2315,2315,0
20250516,105900,44171314,2315,2315,2315,2315,1
20250516,105800,44168999,2320,2320,2320,2320,0
20250516,105700,44168999,2320,2320,2320,2320,0
20250516,105600,44168999,2320,2320,2320,2320,0
20250516,105500,44168999,2320,2320,2320,2320,0
20250516,105400,44168999,2320,2320,2320,2320,104
20250516,105300,43927719,2320,2320,2320,2320,0
20250516,105200,43927719,2320,2320,2320,2320,0
20250516,105100,43927719,2320,2320,2320,2320,0
20250516,105000,43927719,2320,2320,2320,2320,0
20250516,104900,43927719,2320,2320,2320,2320,0
20250516,104800,43927719,2320,2320,2320,2320,0
20250516,104700,43927719,2320,2310,2320,2310,2
20250516,104600,43923089,2320,2320,2320,2320,1
20250516,104500,43920769,2320,2320,2320,2320,10
20250516,104400,43897569,2320,2320,2320,2320,0
20250516,104300,43897569,2320,2320,2320,2320,0
20250516,104200,43897569,2320,2305,2320,2300,770
20250516,104100,42124634,2305,2305,2305,2305,0
20250516,104000,42124634,2305,2305,2305,2305,0
20250516,103900,42124634,2305,2305,2310,2305,61
20250516,103800,41984024,2320,2320,2320,2320,0
20250516,103700,41984024,2320,2305,2320,2300,4
20250516,103600,41974779,2305,2310,2310,2305,17
20250516,103500,41935589,2320,2320,2320,2320,0
20250516,103400,41935589,2320,2320,2320,2320,0
20250516,103300,41935589,2320,2310,2320,2305,1023
20250516,103200,39575749,2310,2310,2310,2310,0
20250516,103100,39575749,2310,2315,2315,2310,400
20250516,103000,38650174,2325,2315,2325,2315,30
20250516,102900,38580624,2315,2325,2325,2315,6
20250516,102800,38566694,2325,2325,2325,2325,0
20250516,102700,38566694,2325,2325,2325,2325,0
20250516,102600,38566694,2325,2325,2325,2325,0
20250516,102500,38566694,2325,2325,2325,2325,0
20250516,102400,38566694,2325,2325,2325,2325,0
20250516,102300,38566694,2325,2325,2325,2325,5
20250516,102200,38555069,2325,2325,2325,2325,0
20250516,102100,38555069,2325,2315,2325,2315,2
20250516,102000,38550429,2310,2315,2315,2310,175
20250516,101900,38145459,2330,2330,2330,2330,0
20250516,101800,38145459,2330,2330,2330,2330,0
20250516,101700,38145459,2330,2330,2330,2330,0
20250516,101600,38145459,2330,2330,2330,2330,0
20250516,101500,38145459,2330,2315,2330,2315,2
20250516,101400,38140814,2335,2335,2335,2335,2
20250516,101300,38136144,2320,2345,2345,2315,211
20250516,101200,37646514,2345,2345,2345,2345,0
20250516,101100,37646514,2345,2345,2345,2345,0
20250516,101000,37646514,2345,2345,2345,2345,1
20250516,100900,37644169,2325,2325,2325,2325,0
20250516,100800,37644169,2325,2325,2325,2325,0
20250516,100700,37644169,2325,2325,2325,2325,0
20250516,100600,37644169,2325,2325,2325,2325,0
20250516,100500,37644169,2325,2330,2330,2325,4
20250516,100400,37634864,2345,2340,2345,2340,27
20250516,100300,37571564,2330,2330,2330,2330,0
20250516,100200,37571564,2330,2330,2330,2330,0
20250516,100100,37571564,2330,2330,2330,2330,10
20250516,100000,37548264,2350,2350,2350,2350,0
20250516,095900,37548264,2350,2350,2350,2350,0
20250516,095800,37548264,2350,2350,2350,2350,0
20250516,095700,37548264,2350,2335,2350,2335,13
20250516,095600,37517894,2355,2355,2355,2355,1
20250516,095500,37515539,2350,2350,2350,2350,1000
20250516,095400,35165539,2350,2345,2385,2335,232
20250516,095300,34621949,2335,2335,2345,2335,170
20250516,095200,34224804,2335,2330,2335,2330,23
20250516,095100,34171194,2330,2330,2330,2330,8
20250516,095000,34152554,2330,2320,2335,2320,2224
20250516,094900,28992734,2310,2310,2320,2310,4002
20250516,094800,19708124,2315,2310,2315,2310,109
20250516,094700,19456319,2320,2315,2320,2315,200
20250516,094600,18992334,2315,2315,2315,2315,17
20250516,094500,18952979,2320,2310,2320,2310,35
20250516,094400,18871949,2315,2320,2320,2315,108
20250516,094300,18621900,2320,2320,2320,2320,8
20250516,094200,18603340,2320,2320,2320,2320,102
20250516,094100,18366700,2320,2315,2320,2310,1710
20250516,094000,14405000,2320,2320,2320,2320,1484
20250516,093900,10962120,2320,2320,2320,2320,647
20250516,093800,9461080,2320,2320,2320,2320,303
20250516,093700,8758120,2315,2320,2320,2315,430
20250516,093600,7760525,2320,2320,2320,2320,0
20250516,093500,7760525,2320,2320,2320,2320,100
20250516,093400,7528525,2320,2320,2320,2320,1
20250516,093300,7526205,2330,2330,2330,2330,137
20250516,093200,7206995,2330,2330,2330,2330,0
20250516,093100,7206995,2330,2330,2330,2330,17
20250516,093000,7167385,2330,2330,2335,2330,29
20250516,092900,7099780,2330,2330,2330,2320,101
20250516,092800,6865435,2330,2330,2330,2330,1
20250516,092700,6863105,2335,2335,2335,2320,127
20250516,092600,6567865,2335,2330,2335,2315,603
20250516,092500,5166320,2335,2345,2345,2335,2
20250516,092400,5161640,2330,2340,2350,2320,414
20250516,092300,4196260,2340,2350,2350,2340,250
20250516,092200,3610010,2355,2355,2355,2355,1
20250516,092100,3607655,2345,2360,2360,2345,6
20250516,092000,3593510,2345,2375,2375,2345,658
20250516,091900,2037505,2395,2395,2395,2395,10
20250516,091800,2013555,2395,2395,2395,2395,0
20250516,091700,2013555,2395,2395,2395,2395,0
20250516,091600,2013555,2395,2395,2395,2395,0
20250516,091500,2013555,2395,2385,2395,2385,3
20250516,091400,2006390,2385,2385,2385,2385,1
20250516,091300,2004005,2360,2385,2385,2360,6
20250516,091200,1989770,2380,2375,2390,2375,7
20250516,091100,1973110,2395,2395,2395,2395,0
20250516,091000,1973110,2395,2395,2395,2395,201
20250516,090900,1491715,2395,2395,2395,2395,0
20250516,090800,1491715,2395,2390,2395,2390,6
20250516,090700,1477370,2390,2390,2390,2390,12
20250516,090600,1448690,2390,2390,2390,2390,0
20250516,090500,1448690,2390,2390,2390,2390,0
20250516,090400,1448690,2390,2385,2390,2385,3
20250516,090300,1441530,2385,2385,2385,2385,0
20250516,090200,1441530,2385,2385,2385,2385,0
20250516,090100,1441530,2385,2370,2385,2345,7
20250516,090000,1425000,2375,2375,2375,2375,600
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192500 67277834 2370 2370 2370 2370 1104
3 20250516 192400 67277834 2370 2370 2370 2370 0
4 20250516 192300 67277834 2370 2370 2370 2370 0
5 20250516 192200 67277834 2370 2370 2370 2370 0
6 20250516 192100 67277834 2370 2370 2370 2370 0
7 20250516 192000 67277834 2370 2370 2370 2370 0
8 20250516 191900 67277834 2370 2370 2370 2370 0
9 20250516 191800 67277834 2370 2370 2370 2370 0
10 20250516 191700 67277834 2370 2370 2370 2370 0
11 20250516 191600 67277834 2370 2370 2370 2370 0
12 20250516 191500 67277834 2370 2370 2370 2370 0
13 20250516 191400 67277834 2370 2370 2370 2370 0
14 20250516 191300 67277834 2370 2370 2370 2370 0
15 20250516 191200 67277834 2370 2370 2370 2370 0
16 20250516 191100 67277834 2370 2370 2370 2370 0
17 20250516 191000 67277834 2370 2370 2370 2370 0
18 20250516 190900 67277834 2370 2370 2370 2370 0
19 20250516 190800 67277834 2370 2370 2370 2370 0
20 20250516 190700 67277834 2370 2370 2370 2370 0
21 20250516 190600 67277834 2370 2370 2370 2370 0
22 20250516 190500 67277834 2370 2370 2370 2370 0
23 20250516 190400 67277834 2370 2370 2370 2370 0
24 20250516 190300 67277834 2370 2370 2370 2370 0
25 20250516 190200 67277834 2370 2370 2370 2370 0
26 20250516 190100 67277834 2370 2370 2370 2370 0
27 20250516 190000 67277834 2370 2370 2370 2370 0
28 20250516 185900 67277834 2370 2370 2370 2370 0
29 20250516 185800 67277834 2370 2370 2370 2370 0
30 20250516 185700 67277834 2370 2370 2370 2370 0
31 20250516 185600 67277834 2370 2370 2370 2370 0
32 20250516 185500 67277834 2370 2370 2370 2370 1104
33 20250516 185400 67277834 2370 2370 2370 2370 0
34 20250516 185300 67277834 2370 2370 2370 2370 0
35 20250516 185200 67277834 2370 2370 2370 2370 0
36 20250516 185100 67277834 2370 2370 2370 2370 0
37 20250516 185000 67277834 2370 2370 2370 2370 0
38 20250516 184900 67277834 2370 2370 2370 2370 0
39 20250516 184800 67277834 2370 2370 2370 2370 0
40 20250516 184700 67277834 2370 2370 2370 2370 0
41 20250516 184600 67277834 2370 2370 2370 2370 0
42 20250516 184500 67277834 2370 2370 2370 2370 0
43 20250516 184400 67277834 2370 2370 2370 2370 0
44 20250516 184300 67277834 2370 2370 2370 2370 0
45 20250516 184200 67277834 2370 2370 2370 2370 0
46 20250516 184100 67277834 2370 2370 2370 2370 0
47 20250516 184000 67277834 2370 2370 2370 2370 0
48 20250516 183900 67277834 2370 2370 2370 2370 0
49 20250516 183800 67277834 2370 2370 2370 2370 0
50 20250516 183700 67277834 2370 2370 2370 2370 0
51 20250516 183600 67277834 2370 2370 2370 2370 0
52 20250516 183500 67277834 2370 2370 2370 2370 0
53 20250516 183400 67277834 2370 2370 2370 2370 0
54 20250516 183300 67277834 2370 2370 2370 2370 0
55 20250516 183200 67277834 2370 2370 2370 2370 0
56 20250516 183100 67277834 2370 2370 2370 2370 0
57 20250516 183000 67277834 2370 2370 2370 2370 0
58 20250516 182900 67277834 2370 2370 2370 2370 0
59 20250516 182800 67277834 2370 2370 2370 2370 0
60 20250516 182700 67277834 2370 2370 2370 2370 0
61 20250516 182600 67277834 2370 2370 2370 2370 0
62 20250516 182500 67277834 2370 2370 2370 2370 1104
63 20250516 182400 67277834 2370 2370 2370 2370 0
64 20250516 182300 67277834 2370 2370 2370 2370 0
65 20250516 182200 67277834 2370 2370 2370 2370 0
66 20250516 182100 67277834 2370 2370 2370 2370 0
67 20250516 182000 67277834 2370 2370 2370 2370 0
68 20250516 181900 67277834 2370 2370 2370 2370 0
69 20250516 181800 67277834 2370 2370 2370 2370 0
70 20250516 181700 67277834 2370 2370 2370 2370 0
71 20250516 181600 67277834 2370 2370 2370 2370 0
72 20250516 181500 67277834 2370 2370 2370 2370 0
73 20250516 181400 67277834 2370 2370 2370 2370 0
74 20250516 181300 67277834 2370 2370 2370 2370 0
75 20250516 181200 67277834 2370 2370 2370 2370 0
76 20250516 181100 67277834 2370 2370 2370 2370 0
77 20250516 181000 67277834 2370 2370 2370 2370 0
78 20250516 180900 67277834 2370 2370 2370 2370 0
79 20250516 180800 67277834 2370 2370 2370 2370 0
80 20250516 180700 67277834 2370 2370 2370 2370 0
81 20250516 180600 67277834 2370 2370 2370 2370 0
82 20250516 180500 67277834 2370 2370 2370 2370 0
83 20250516 180400 67277834 2370 2370 2370 2370 0
84 20250516 180300 67277834 2370 2370 2370 2370 0
85 20250516 180200 67277834 2370 2370 2370 2370 0
86 20250516 180100 67277834 2370 2370 2370 2370 0
87 20250516 180000 67277834 2370 2370 2370 2370 0
88 20250516 175900 67277834 2370 2370 2370 2370 0
89 20250516 175800 67277834 2370 2370 2370 2370 0
90 20250516 175700 67277834 2370 2370 2370 2370 0
91 20250516 175600 67277834 2370 2370 2370 2370 0
92 20250516 175500 67277834 2370 2370 2370 2370 1104
93 20250516 175400 67277834 2370 2370 2370 2370 0
94 20250516 175300 67277834 2370 2370 2370 2370 0
95 20250516 175200 67277834 2370 2370 2370 2370 0
96 20250516 175100 67277834 2370 2370 2370 2370 0
97 20250516 175000 67277834 2370 2370 2370 2370 0
98 20250516 174900 67277834 2370 2370 2370 2370 0
99 20250516 174800 67277834 2370 2370 2370 2370 0
100 20250516 174700 67277834 2370 2370 2370 2370 0
101 20250516 174600 67277834 2370 2370 2370 2370 0
102 20250516 174500 67277834 2370 2370 2370 2370 0
103 20250516 174400 67277834 2370 2370 2370 2370 0
104 20250516 174300 67277834 2370 2370 2370 2370 0
105 20250516 174200 67277834 2370 2370 2370 2370 0
106 20250516 174100 67277834 2370 2370 2370 2370 0
107 20250516 174000 67277834 2370 2370 2370 2370 0
108 20250516 173900 67277834 2370 2370 2370 2370 0
109 20250516 173800 67277834 2370 2370 2370 2370 0
110 20250516 173700 67277834 2370 2370 2370 2370 0
111 20250516 173600 67277834 2370 2370 2370 2370 0
112 20250516 173500 67277834 2370 2370 2370 2370 0
113 20250516 173400 67277834 2370 2370 2370 2370 0
114 20250516 173300 67277834 2370 2370 2370 2370 0
115 20250516 173200 67277834 2370 2370 2370 2370 0
116 20250516 173100 67277834 2370 2370 2370 2370 0
117 20250516 173000 67277834 2370 2370 2370 2370 0
118 20250516 172900 67277834 2370 2370 2370 2370 0
119 20250516 172800 67277834 2370 2370 2370 2370 0
120 20250516 172700 67277834 2370 2370 2370 2370 0
121 20250516 172600 67277834 2370 2370 2370 2370 0
122 20250516 172500 67277834 2370 2370 2370 2370 1104
123 20250516 172400 67277834 2370 2370 2370 2370 0
124 20250516 172300 67277834 2370 2370 2370 2370 0
125 20250516 172200 67277834 2370 2370 2370 2370 0
126 20250516 172100 67277834 2370 2370 2370 2370 0
127 20250516 172000 67277834 2370 2370 2370 2370 0
128 20250516 171900 67277834 2370 2370 2370 2370 0
129 20250516 171800 67277834 2370 2370 2370 2370 0
130 20250516 171700 67277834 2370 2370 2370 2370 0
131 20250516 171600 67277834 2370 2370 2370 2370 0
132 20250516 171500 67277834 2370 2370 2370 2370 0
133 20250516 171400 67277834 2370 2370 2370 2370 0
134 20250516 171300 67277834 2370 2370 2370 2370 0
135 20250516 171200 67277834 2370 2370 2370 2370 0
136 20250516 171100 67277834 2370 2370 2370 2370 0
137 20250516 171000 67277834 2370 2370 2370 2370 0
138 20250516 170900 67277834 2370 2370 2370 2370 0
139 20250516 170800 67277834 2370 2370 2370 2370 0
140 20250516 170700 67277834 2370 2370 2370 2370 0
141 20250516 170600 67277834 2370 2370 2370 2370 0
142 20250516 170500 67277834 2370 2370 2370 2370 0
143 20250516 170400 67277834 2370 2370 2370 2370 0
144 20250516 170300 67277834 2370 2370 2370 2370 0
145 20250516 170200 67277834 2370 2370 2370 2370 0
146 20250516 170100 67277834 2370 2370 2370 2370 0
147 20250516 170000 67277834 2370 2370 2370 2370 0
148 20250516 165900 67277834 2370 2370 2370 2370 0
149 20250516 165800 67277834 2370 2370 2370 2370 0
150 20250516 165700 67277834 2370 2370 2370 2370 0
151 20250516 165600 67277834 2370 2370 2370 2370 0
152 20250516 165500 67277834 2370 2370 2370 2370 1104
153 20250516 165400 67277834 2370 2370 2370 2370 0
154 20250516 165300 67277834 2370 2370 2370 2370 0
155 20250516 165200 67277834 2370 2370 2370 2370 0
156 20250516 165100 67277834 2370 2370 2370 2370 0
157 20250516 165000 67277834 2370 2370 2370 2370 0
158 20250516 164900 67277834 2370 2370 2370 2370 0
159 20250516 164800 67277834 2370 2370 2370 2370 0
160 20250516 164700 67277834 2370 2370 2370 2370 0
161 20250516 164600 67277834 2370 2370 2370 2370 0
162 20250516 164500 67277834 2370 2370 2370 2370 0
163 20250516 164400 67277834 2370 2370 2370 2370 0
164 20250516 164300 67277834 2370 2370 2370 2370 0
165 20250516 164200 67277834 2370 2370 2370 2370 0
166 20250516 164100 67277834 2370 2370 2370 2370 0
167 20250516 164000 67277834 2370 2370 2370 2370 0
168 20250516 163900 67277834 2370 2370 2370 2370 0
169 20250516 163800 67277834 2370 2370 2370 2370 0
170 20250516 163700 67277834 2370 2370 2370 2370 0
171 20250516 163600 67277834 2370 2370 2370 2370 0
172 20250516 163500 67277834 2370 2370 2370 2370 0
173 20250516 163400 67277834 2370 2370 2370 2370 0
174 20250516 163300 67277834 2370 2370 2370 2370 0
175 20250516 163200 67277834 2370 2370 2370 2370 0
176 20250516 163100 67277834 2370 2370 2370 2370 0
177 20250516 163000 67277834 2370 2370 2370 2370 0
178 20250516 162900 67277834 2370 2370 2370 2370 0
179 20250516 162800 67277834 2370 2370 2370 2370 0
180 20250516 162700 67277834 2370 2370 2370 2370 0
181 20250516 162600 67277834 2370 2370 2370 2370 0
182 20250516 162500 67277834 2370 2370 2370 2370 1104
183 20250516 162400 67277834 2370 2370 2370 2370 0
184 20250516 162300 67277834 2370 2370 2370 2370 0
185 20250516 162200 67277834 2370 2370 2370 2370 0
186 20250516 162100 67277834 2370 2370 2370 2370 0
187 20250516 162000 67277834 2370 2370 2370 2370 0
188 20250516 161900 67277834 2370 2370 2370 2370 0
189 20250516 161800 67277834 2370 2370 2370 2370 0
190 20250516 161700 67277834 2370 2370 2370 2370 0
191 20250516 161600 67277834 2370 2370 2370 2370 0
192 20250516 161500 67277834 2370 2370 2370 2370 0
193 20250516 161400 67277834 2370 2370 2370 2370 0
194 20250516 161300 67277834 2370 2370 2370 2370 0
195 20250516 161200 67277834 2370 2370 2370 2370 0
196 20250516 161100 67277834 2370 2370 2370 2370 0
197 20250516 161000 67277834 2370 2370 2370 2370 0
198 20250516 160900 67277834 2370 2370 2370 2370 0
199 20250516 160800 67277834 2370 2370 2370 2370 0
200 20250516 160700 67277834 2370 2370 2370 2370 0
201 20250516 160600 67277834 2370 2370 2370 2370 0
202 20250516 160500 67277834 2370 2370 2370 2370 0
203 20250516 160400 67277834 2370 2370 2370 2370 0
204 20250516 160300 67277834 2370 2370 2370 2370 0
205 20250516 160200 67277834 2370 2370 2370 2370 0
206 20250516 160100 67277834 2370 2370 2370 2370 0
207 20250516 160000 67277834 2370 2370 2370 2370 0
208 20250516 155900 67277834 2370 2370 2370 2370 0
209 20250516 155800 67277834 2370 2370 2370 2370 0
210 20250516 155700 67277834 2370 2370 2370 2370 0
211 20250516 155600 67277834 2370 2370 2370 2370 0
212 20250516 155500 67277834 2370 2370 2370 2370 1104
213 20250516 155400 67277834 2370 2370 2370 2370 0
214 20250516 155300 67277834 2370 2370 2370 2370 0
215 20250516 155200 67277834 2370 2370 2370 2370 0
216 20250516 155100 67277834 2370 2370 2370 2370 0
217 20250516 155000 67277834 2370 2370 2370 2370 0
218 20250516 154900 67277834 2370 2370 2370 2370 0
219 20250516 154800 67277834 2370 2370 2370 2370 0
220 20250516 154700 67277834 2370 2370 2370 2370 0
221 20250516 154600 67277834 2370 2370 2370 2370 0
222 20250516 154500 67277834 2370 2370 2370 2370 0
223 20250516 154400 67277834 2370 2370 2370 2370 0
224 20250516 154300 67277834 2370 2370 2370 2370 0
225 20250516 154200 67277834 2370 2370 2370 2370 0
226 20250516 154100 67277834 2370 2370 2370 2370 0
227 20250516 154000 67277834 2370 2370 2370 2370 0
228 20250516 153900 67277834 2370 2370 2370 2370 0
229 20250516 153800 67277834 2370 2370 2370 2370 0
230 20250516 153700 67277834 2370 2370 2370 2370 0
231 20250516 153600 67277834 2370 2370 2370 2370 0
232 20250516 153500 67277834 2370 2370 2370 2370 0
233 20250516 153400 67277834 2370 2370 2370 2370 0
234 20250516 153300 67277834 2370 2370 2370 2370 0
235 20250516 153200 67277834 2370 2370 2370 2370 0
236 20250516 153100 67277834 2370 2370 2370 2370 0
237 20250516 153000 67277834 2370 2370 2370 2370 1104
238 20250516 152900 64661354 2365 2365 2365 2365 0
239 20250516 152800 64661354 2365 2365 2365 2365 0
240 20250516 152700 64661354 2365 2365 2365 2365 0
241 20250516 152600 64661354 2365 2365 2365 2365 0
242 20250516 152500 64661354 2365 2365 2365 2365 0
243 20250516 152400 64661354 2365 2365 2365 2365 0
244 20250516 152300 64661354 2365 2365 2365 2365 0
245 20250516 152200 64661354 2365 2365 2365 2365 0
246 20250516 152100 64661354 2365 2365 2365 2365 0
247 20250516 152000 64661354 2365 2365 2365 2365 0
248 20250516 151900 64661354 2365 2360 2365 2360 606
249 20250516 151800 63231184 2365 2365 2365 2365 0
250 20250516 151700 63231184 2365 2350 2365 2350 207
251 20250516 151600 62743349 2360 2360 2360 2360 0
252 20250516 151500 62743349 2360 2360 2360 2360 0
253 20250516 151400 62743349 2360 2360 2360 2360 0
254 20250516 151300 62743349 2360 2360 2360 2360 0
255 20250516 151200 62743349 2360 2360 2360 2360 0
256 20250516 151100 62743349 2360 2360 2360 2360 0
257 20250516 151000 62743349 2360 2350 2360 2350 21
258 20250516 150900 62693924 2320 2325 2360 2320 205
259 20250516 150800 62214284 2325 2325 2325 2325 375
260 20250516 150700 61342409 2325 2325 2325 2325 2
261 20250516 150600 61337759 2315 2315 2315 2315 0
262 20250516 150500 61337759 2315 2320 2320 2315 27
263 20250516 150400 61275249 2330 2330 2330 2330 0
264 20250516 150300 61275249 2330 2330 2330 2330 0
265 20250516 150200 61275249 2330 2325 2330 2325 2
266 20250516 150100 61270594 2320 2320 2320 2320 0
267 20250516 150000 61270594 2320 2320 2320 2320 0
268 20250516 145900 61270594 2320 2325 2325 2315 222
269 20250516 145800 60755624 2345 2345 2345 2345 0
270 20250516 145700 60755624 2345 2345 2345 2345 0
271 20250516 145600 60755624 2345 2345 2345 2345 0
272 20250516 145500 60755624 2345 2325 2345 2325 2
273 20250516 145400 60750954 2325 2325 2325 2325 0
274 20250516 145300 60750954 2325 2325 2325 2325 0
275 20250516 145200 60750954 2325 2325 2325 2325 0
276 20250516 145100 60750954 2325 2325 2325 2325 20
277 20250516 145000 60704454 2340 2340 2340 2340 47
278 20250516 144900 60594474 2345 2345 2345 2345 0
279 20250516 144800 60594474 2345 2345 2345 2345 0
280 20250516 144700 60594474 2345 2345 2345 2345 0
281 20250516 144600 60594474 2345 2345 2345 2345 3
282 20250516 144500 60587439 2350 2350 2350 2350 0
283 20250516 144400 60587439 2350 2350 2350 2350 0
284 20250516 144300 60587439 2350 2350 2350 2350 0
285 20250516 144200 60587439 2350 2350 2350 2350 0
286 20250516 144100 60587439 2350 2350 2350 2350 0
287 20250516 144000 60587439 2350 2350 2350 2350 0
288 20250516 143900 60587439 2350 2350 2350 2350 0
289 20250516 143800 60587439 2350 2350 2350 2350 0
290 20250516 143700 60587439 2350 2340 2350 2340 16
291 20250516 143600 60549954 2340 2340 2340 2340 9
292 20250516 143500 60528894 2350 2350 2350 2350 0
293 20250516 143400 60528894 2350 2350 2350 2350 0
294 20250516 143300 60528894 2350 2350 2350 2350 0
295 20250516 143200 60528894 2350 2350 2350 2350 0
296 20250516 143100 60528894 2350 2350 2350 2350 0
297 20250516 143000 60528894 2350 2350 2350 2350 0
298 20250516 142900 60528894 2350 2350 2350 2350 1
299 20250516 142800 60526544 2345 2345 2345 2345 0
300 20250516 142700 60526544 2345 2345 2345 2345 0
301 20250516 142600 60526544 2345 2345 2345 2345 0
302 20250516 142500 60526544 2345 2345 2345 2345 0
303 20250516 142400 60526544 2345 2345 2345 2345 3
304 20250516 142300 60519509 2350 2350 2350 2350 0
305 20250516 142200 60519509 2350 2350 2350 2350 0
306 20250516 142100 60519509 2350 2350 2350 2350 0
307 20250516 142000 60519509 2350 2350 2350 2350 238
308 20250516 141900 59960209 2350 2350 2350 2350 0
309 20250516 141800 59960209 2350 2350 2350 2350 0
310 20250516 141700 59960209 2350 2350 2350 2350 23
311 20250516 141600 59906159 2370 2370 2370 2370 0
312 20250516 141500 59906159 2370 2370 2370 2370 0
313 20250516 141400 59906159 2370 2370 2370 2370 0
314 20250516 141300 59906159 2370 2370 2370 2370 0
315 20250516 141200 59906159 2370 2370 2370 2370 0
316 20250516 141100 59906159 2370 2370 2370 2370 0
317 20250516 141000 59906159 2370 2370 2370 2370 0
318 20250516 140900 59906159 2370 2370 2370 2370 0
319 20250516 140800 59906159 2370 2370 2370 2370 0
320 20250516 140700 59906159 2370 2370 2370 2370 0
321 20250516 140600 59906159 2370 2370 2370 2370 0
322 20250516 140500 59906159 2370 2370 2370 2370 0
323 20250516 140400 59906159 2370 2370 2370 2370 0
324 20250516 140300 59906159 2370 2370 2370 2370 0
325 20250516 140200 59906159 2370 2370 2370 2370 1
326 20250516 140100 59903789 2370 2370 2370 2370 0
327 20250516 140000 59903789 2370 2370 2370 2370 0
328 20250516 135900 59903789 2370 2370 2370 2370 0
329 20250516 135800 59903789 2370 2370 2370 2370 0
330 20250516 135700 59903789 2370 2370 2370 2370 0
331 20250516 135600 59903789 2370 2370 2370 2370 0
332 20250516 135500 59903789 2370 2370 2370 2370 0
333 20250516 135400 59903789 2370 2370 2370 2370 0
334 20250516 135300 59903789 2370 2370 2370 2370 0
335 20250516 135200 59903789 2370 2370 2370 2370 0
336 20250516 135100 59903789 2370 2370 2370 2370 0
337 20250516 135000 59903789 2370 2370 2370 2370 10
338 20250516 134900 59880089 2375 2375 2375 2375 0
339 20250516 134800 59880089 2375 2375 2375 2375 0
340 20250516 134700 59880089 2375 2375 2375 2375 1
341 20250516 134600 59877714 2370 2370 2370 2370 100
342 20250516 134500 59640714 2370 2365 2370 2365 7
343 20250516 134400 59624154 2365 2365 2365 2365 0
344 20250516 134300 59624154 2365 2365 2365 2365 0
345 20250516 134200 59624154 2365 2365 2365 2365 0
346 20250516 134100 59624154 2365 2365 2365 2365 10
347 20250516 134000 59600504 2370 2370 2370 2370 0
348 20250516 133900 59600504 2370 2370 2370 2370 0
349 20250516 133800 59600504 2370 2360 2370 2360 63
350 20250516 133700 59451409 2370 2370 2370 2370 0
351 20250516 133600 59451409 2370 2370 2370 2370 0
352 20250516 133500 59451409 2370 2370 2370 2370 0
353 20250516 133400 59451409 2370 2370 2370 2370 0
354 20250516 133300 59451409 2370 2370 2370 2370 0
355 20250516 133200 59451409 2370 2370 2370 2370 0
356 20250516 133100 59451409 2370 2370 2370 2370 0
357 20250516 133000 59451409 2370 2370 2370 2370 0
358 20250516 132900 59451409 2370 2370 2370 2370 0
359 20250516 132800 59451409 2370 2370 2370 2370 0
360 20250516 132700 59451409 2370 2370 2370 2370 0
361 20250516 132600 59451409 2370 2365 2370 2365 358
362 20250516 132500 58604694 2365 2365 2365 2365 0
363 20250516 132400 58604694 2365 2365 2365 2365 0
364 20250516 132300 58604694 2365 2365 2365 2365 0
365 20250516 132200 58604694 2365 2365 2365 2365 0
366 20250516 132100 58604694 2365 2365 2365 2365 0
367 20250516 132000 58604694 2365 2365 2365 2365 1
368 20250516 131900 58602329 2360 2360 2360 2360 0
369 20250516 131800 58602329 2360 2360 2360 2360 0
370 20250516 131700 58602329 2360 2350 2360 2350 2
371 20250516 131600 58597619 2365 2365 2365 2365 0
372 20250516 131500 58597619 2365 2365 2365 2365 0
373 20250516 131400 58597619 2365 2365 2365 2365 0
374 20250516 131300 58597619 2365 2365 2365 2365 0
375 20250516 131200 58597619 2365 2350 2365 2350 5
376 20250516 131100 58585824 2360 2355 2360 2355 208
377 20250516 131000 58095974 2355 2345 2355 2345 34
378 20250516 130900 58015969 2350 2340 2350 2340 4
379 20250516 130800 58006599 2350 2350 2350 2350 0
380 20250516 130700 58006599 2350 2350 2350 2350 0
381 20250516 130600 58006599 2350 2350 2350 2350 0
382 20250516 130500 58006599 2350 2350 2350 2350 0
383 20250516 130400 58006599 2350 2350 2350 2350 1
384 20250516 130300 58004249 2355 2340 2355 2340 478
385 20250516 130200 56880904 2345 2345 2345 2345 0
386 20250516 130100 56880904 2345 2350 2350 2345 102
387 20250516 130000 56641214 2350 2350 2350 2350 0
388 20250516 125900 56641214 2350 2350 2350 2350 50
389 20250516 125800 56523714 2350 2340 2350 2340 289
390 20250516 125700 55846784 2340 2340 2340 2340 0
391 20250516 125600 55846784 2340 2340 2340 2340 0
392 20250516 125500 55846784 2340 2340 2340 2340 0
393 20250516 125400 55846784 2340 2330 2340 2330 251
394 20250516 125300 55260699 2330 2330 2330 2330 100
395 20250516 125200 55027699 2330 2330 2330 2330 0
396 20250516 125100 55027699 2330 2330 2330 2330 0
397 20250516 125000 55027699 2330 2330 2330 2330 0
398 20250516 124900 55027699 2330 2330 2330 2330 0
399 20250516 124800 55027699 2330 2330 2330 2330 0
400 20250516 124700 55027699 2330 2330 2330 2330 0
401 20250516 124600 55027699 2330 2330 2330 2330 0
402 20250516 124500 55027699 2330 2330 2330 2330 1
403 20250516 124400 55025369 2320 2320 2320 2320 0
404 20250516 124300 55025369 2320 2325 2325 2320 80
405 20250516 124200 54839754 2330 2330 2330 2330 0
406 20250516 124100 54839754 2330 2330 2330 2330 0
407 20250516 124000 54839754 2330 2330 2330 2330 0
408 20250516 123900 54839754 2330 2330 2330 2330 0
409 20250516 123800 54839754 2330 2330 2330 2330 0
410 20250516 123700 54839754 2330 2330 2330 2330 0
411 20250516 123600 54839754 2330 2330 2330 2330 2
412 20250516 123500 54835094 2330 2330 2330 2330 0
413 20250516 123400 54835094 2330 2330 2330 2330 1
414 20250516 123300 54832764 2320 2320 2320 2320 2
415 20250516 123200 54828124 2325 2325 2325 2325 0
416 20250516 123100 54828124 2325 2325 2325 2325 0
417 20250516 123000 54828124 2325 2325 2325 2325 0
418 20250516 122900 54828124 2325 2325 2325 2325 2
419 20250516 122800 54823474 2330 2330 2330 2330 0
420 20250516 122700 54823474 2330 2330 2330 2330 0
421 20250516 122600 54823474 2330 2330 2330 2330 0
422 20250516 122500 54823474 2330 2330 2330 2330 0
423 20250516 122400 54823474 2330 2330 2330 2330 0
424 20250516 122300 54823474 2330 2330 2330 2330 0
425 20250516 122200 54823474 2330 2330 2330 2330 0
426 20250516 122100 54823474 2330 2330 2330 2330 0
427 20250516 122000 54823474 2330 2330 2330 2330 0
428 20250516 121900 54823474 2330 2330 2330 2330 5
429 20250516 121800 54811824 2320 2320 2320 2320 0
430 20250516 121700 54811824 2320 2320 2320 2320 0
431 20250516 121600 54811824 2320 2320 2320 2320 1
432 20250516 121500 54809504 2330 2320 2330 2320 6
433 20250516 121400 54795534 2330 2330 2330 2330 0
434 20250516 121300 54795534 2330 2315 2330 2315 4
435 20250516 121200 54786239 2330 2330 2330 2330 0
436 20250516 121100 54786239 2330 2330 2330 2330 0
437 20250516 121000 54786239 2330 2330 2330 2330 0
438 20250516 120900 54786239 2330 2330 2330 2330 0
439 20250516 120800 54786239 2330 2330 2330 2330 0
440 20250516 120700 54786239 2330 2330 2330 2330 0
441 20250516 120600 54786239 2330 2330 2330 2330 0
442 20250516 120500 54786239 2330 2330 2330 2330 0
443 20250516 120400 54786239 2330 2330 2330 2330 0
444 20250516 120300 54786239 2330 2330 2330 2330 0
445 20250516 120200 54786239 2330 2330 2330 2330 0
446 20250516 120100 54786239 2330 2330 2330 2330 0
447 20250516 120000 54786239 2330 2330 2330 2330 0
448 20250516 115900 54786239 2330 2330 2330 2330 0
449 20250516 115800 54786239 2330 2330 2330 2330 0
450 20250516 115700 54786239 2330 2330 2330 2330 0
451 20250516 115600 54786239 2330 2330 2330 2330 0
452 20250516 115500 54786239 2330 2330 2330 2330 0
453 20250516 115400 54786239 2330 2330 2330 2330 0
454 20250516 115300 54786239 2330 2330 2330 2330 0
455 20250516 115200 54786239 2330 2330 2330 2330 0
456 20250516 115100 54786239 2330 2330 2330 2330 0
457 20250516 115000 54786239 2330 2325 2330 2325 54
458 20250516 114900 54660684 2310 2325 2325 2310 3
459 20250516 114800 54653739 2310 2310 2310 2310 0
460 20250516 114700 54653739 2310 2310 2310 2310 0
461 20250516 114600 54653739 2310 2320 2320 2310 2193
462 20250516 114500 49587644 2320 2320 2320 2320 0
463 20250516 114400 49587644 2320 2320 2320 2320 1
464 20250516 114300 49585324 2335 2335 2335 2335 0
465 20250516 114200 49585324 2335 2335 2335 2335 0
466 20250516 114100 49585324 2335 2335 2335 2335 0
467 20250516 114000 49585324 2335 2335 2335 2335 0
468 20250516 113900 49585324 2335 2335 2335 2335 0
469 20250516 113800 49585324 2335 2335 2335 2335 0
470 20250516 113700 49585324 2335 2335 2335 2335 0
471 20250516 113600 49585324 2335 2335 2335 2335 0
472 20250516 113500 49585324 2335 2335 2335 2335 0
473 20250516 113400 49585324 2335 2335 2335 2335 0
474 20250516 113300 49585324 2335 2335 2335 2335 0
475 20250516 113200 49585324 2335 2335 2335 2335 0
476 20250516 113100 49585324 2335 2335 2335 2335 0
477 20250516 113000 49585324 2335 2335 2335 2335 0
478 20250516 112900 49585324 2335 2335 2335 2335 0
479 20250516 112800 49585324 2335 2335 2335 2335 0
480 20250516 112700 49585324 2335 2335 2335 2335 0
481 20250516 112600 49585324 2335 2330 2335 2320 297
482 20250516 112500 48893319 2330 2330 2330 2330 0
483 20250516 112400 48893319 2330 2330 2330 2330 0
484 20250516 112300 48893319 2330 2330 2330 2330 1
485 20250516 112200 48890989 2325 2325 2325 2325 0
486 20250516 112100 48890989 2325 2325 2325 2325 0
487 20250516 112000 48890989 2325 2325 2325 2325 332
488 20250516 111900 48119089 2320 2310 2320 2310 1668
489 20250516 111800 44259329 2320 2320 2320 2320 0
490 20250516 111700 44259329 2320 2320 2320 2320 3
491 20250516 111600 44252369 2320 2320 2320 2320 0
492 20250516 111500 44252369 2320 2320 2320 2320 0
493 20250516 111400 44252369 2320 2320 2320 2320 0
494 20250516 111300 44252369 2320 2320 2320 2320 5
495 20250516 111200 44240769 2320 2320 2320 2320 0
496 20250516 111100 44240769 2320 2310 2320 2310 4
497 20250516 111000 44231509 2315 2315 2315 2315 21
498 20250516 110900 44182894 2320 2320 2320 2320 0
499 20250516 110800 44182894 2320 2320 2320 2320 0
500 20250516 110700 44182894 2320 2320 2320 2320 0
501 20250516 110600 44182894 2320 2320 2320 2320 0
502 20250516 110500 44182894 2320 2320 2320 2320 0
503 20250516 110400 44182894 2320 2320 2320 2320 0
504 20250516 110300 44182894 2320 2320 2320 2320 0
505 20250516 110200 44182894 2320 2320 2320 2320 1
506 20250516 110100 44180574 2315 2315 2315 2315 4
507 20250516 110000 44171314 2315 2315 2315 2315 0
508 20250516 105900 44171314 2315 2315 2315 2315 1
509 20250516 105800 44168999 2320 2320 2320 2320 0
510 20250516 105700 44168999 2320 2320 2320 2320 0
511 20250516 105600 44168999 2320 2320 2320 2320 0
512 20250516 105500 44168999 2320 2320 2320 2320 0
513 20250516 105400 44168999 2320 2320 2320 2320 104
514 20250516 105300 43927719 2320 2320 2320 2320 0
515 20250516 105200 43927719 2320 2320 2320 2320 0
516 20250516 105100 43927719 2320 2320 2320 2320 0
517 20250516 105000 43927719 2320 2320 2320 2320 0
518 20250516 104900 43927719 2320 2320 2320 2320 0
519 20250516 104800 43927719 2320 2320 2320 2320 0
520 20250516 104700 43927719 2320 2310 2320 2310 2
521 20250516 104600 43923089 2320 2320 2320 2320 1
522 20250516 104500 43920769 2320 2320 2320 2320 10
523 20250516 104400 43897569 2320 2320 2320 2320 0
524 20250516 104300 43897569 2320 2320 2320 2320 0
525 20250516 104200 43897569 2320 2305 2320 2300 770
526 20250516 104100 42124634 2305 2305 2305 2305 0
527 20250516 104000 42124634 2305 2305 2305 2305 0
528 20250516 103900 42124634 2305 2305 2310 2305 61
529 20250516 103800 41984024 2320 2320 2320 2320 0
530 20250516 103700 41984024 2320 2305 2320 2300 4
531 20250516 103600 41974779 2305 2310 2310 2305 17
532 20250516 103500 41935589 2320 2320 2320 2320 0
533 20250516 103400 41935589 2320 2320 2320 2320 0
534 20250516 103300 41935589 2320 2310 2320 2305 1023
535 20250516 103200 39575749 2310 2310 2310 2310 0
536 20250516 103100 39575749 2310 2315 2315 2310 400
537 20250516 103000 38650174 2325 2315 2325 2315 30
538 20250516 102900 38580624 2315 2325 2325 2315 6
539 20250516 102800 38566694 2325 2325 2325 2325 0
540 20250516 102700 38566694 2325 2325 2325 2325 0
541 20250516 102600 38566694 2325 2325 2325 2325 0
542 20250516 102500 38566694 2325 2325 2325 2325 0
543 20250516 102400 38566694 2325 2325 2325 2325 0
544 20250516 102300 38566694 2325 2325 2325 2325 5
545 20250516 102200 38555069 2325 2325 2325 2325 0
546 20250516 102100 38555069 2325 2315 2325 2315 2
547 20250516 102000 38550429 2310 2315 2315 2310 175
548 20250516 101900 38145459 2330 2330 2330 2330 0
549 20250516 101800 38145459 2330 2330 2330 2330 0
550 20250516 101700 38145459 2330 2330 2330 2330 0
551 20250516 101600 38145459 2330 2330 2330 2330 0
552 20250516 101500 38145459 2330 2315 2330 2315 2
553 20250516 101400 38140814 2335 2335 2335 2335 2
554 20250516 101300 38136144 2320 2345 2345 2315 211
555 20250516 101200 37646514 2345 2345 2345 2345 0
556 20250516 101100 37646514 2345 2345 2345 2345 0
557 20250516 101000 37646514 2345 2345 2345 2345 1
558 20250516 100900 37644169 2325 2325 2325 2325 0
559 20250516 100800 37644169 2325 2325 2325 2325 0
560 20250516 100700 37644169 2325 2325 2325 2325 0
561 20250516 100600 37644169 2325 2325 2325 2325 0
562 20250516 100500 37644169 2325 2330 2330 2325 4
563 20250516 100400 37634864 2345 2340 2345 2340 27
564 20250516 100300 37571564 2330 2330 2330 2330 0
565 20250516 100200 37571564 2330 2330 2330 2330 0
566 20250516 100100 37571564 2330 2330 2330 2330 10
567 20250516 100000 37548264 2350 2350 2350 2350 0
568 20250516 095900 37548264 2350 2350 2350 2350 0
569 20250516 095800 37548264 2350 2350 2350 2350 0
570 20250516 095700 37548264 2350 2335 2350 2335 13
571 20250516 095600 37517894 2355 2355 2355 2355 1
572 20250516 095500 37515539 2350 2350 2350 2350 1000
573 20250516 095400 35165539 2350 2345 2385 2335 232
574 20250516 095300 34621949 2335 2335 2345 2335 170
575 20250516 095200 34224804 2335 2330 2335 2330 23
576 20250516 095100 34171194 2330 2330 2330 2330 8
577 20250516 095000 34152554 2330 2320 2335 2320 2224
578 20250516 094900 28992734 2310 2310 2320 2310 4002
579 20250516 094800 19708124 2315 2310 2315 2310 109
580 20250516 094700 19456319 2320 2315 2320 2315 200
581 20250516 094600 18992334 2315 2315 2315 2315 17
582 20250516 094500 18952979 2320 2310 2320 2310 35
583 20250516 094400 18871949 2315 2320 2320 2315 108
584 20250516 094300 18621900 2320 2320 2320 2320 8
585 20250516 094200 18603340 2320 2320 2320 2320 102
586 20250516 094100 18366700 2320 2315 2320 2310 1710
587 20250516 094000 14405000 2320 2320 2320 2320 1484
588 20250516 093900 10962120 2320 2320 2320 2320 647
589 20250516 093800 9461080 2320 2320 2320 2320 303
590 20250516 093700 8758120 2315 2320 2320 2315 430
591 20250516 093600 7760525 2320 2320 2320 2320 0
592 20250516 093500 7760525 2320 2320 2320 2320 100
593 20250516 093400 7528525 2320 2320 2320 2320 1
594 20250516 093300 7526205 2330 2330 2330 2330 137
595 20250516 093200 7206995 2330 2330 2330 2330 0
596 20250516 093100 7206995 2330 2330 2330 2330 17
597 20250516 093000 7167385 2330 2330 2335 2330 29
598 20250516 092900 7099780 2330 2330 2330 2320 101
599 20250516 092800 6865435 2330 2330 2330 2330 1
600 20250516 092700 6863105 2335 2335 2335 2320 127
601 20250516 092600 6567865 2335 2330 2335 2315 603
602 20250516 092500 5166320 2335 2345 2345 2335 2
603 20250516 092400 5161640 2330 2340 2350 2320 414
604 20250516 092300 4196260 2340 2350 2350 2340 250
605 20250516 092200 3610010 2355 2355 2355 2355 1
606 20250516 092100 3607655 2345 2360 2360 2345 6
607 20250516 092000 3593510 2345 2375 2375 2345 658
608 20250516 091900 2037505 2395 2395 2395 2395 10
609 20250516 091800 2013555 2395 2395 2395 2395 0
610 20250516 091700 2013555 2395 2395 2395 2395 0
611 20250516 091600 2013555 2395 2395 2395 2395 0
612 20250516 091500 2013555 2395 2385 2395 2385 3
613 20250516 091400 2006390 2385 2385 2385 2385 1
614 20250516 091300 2004005 2360 2385 2385 2360 6
615 20250516 091200 1989770 2380 2375 2390 2375 7
616 20250516 091100 1973110 2395 2395 2395 2395 0
617 20250516 091000 1973110 2395 2395 2395 2395 201
618 20250516 090900 1491715 2395 2395 2395 2395 0
619 20250516 090800 1491715 2395 2390 2395 2390 6
620 20250516 090700 1477370 2390 2390 2390 2390 12
621 20250516 090600 1448690 2390 2390 2390 2390 0
622 20250516 090500 1448690 2390 2390 2390 2390 0
623 20250516 090400 1448690 2390 2385 2390 2385 3
624 20250516 090300 1441530 2385 2385 2385 2385 0
625 20250516 090200 1441530 2385 2385 2385 2385 0
626 20250516 090100 1441530 2385 2370 2385 2345 7
627 20250516 090000 1425000 2375 2375 2375 2375 600