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

701
438700/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,203900,1853215880,5320,5320,5320,5320,3255
20250516,203800,1853215880,5320,5320,5320,5320,0
20250516,203700,1853215880,5320,5320,5320,5320,0
20250516,203600,1853215880,5320,5320,5320,5320,0
20250516,203500,1853215880,5320,5320,5320,5320,0
20250516,203400,1853215880,5320,5320,5320,5320,0
20250516,203300,1853215880,5320,5320,5320,5320,0
20250516,203200,1853215880,5320,5320,5320,5320,0
20250516,203100,1853215880,5320,5320,5320,5320,0
20250516,203000,1853215880,5320,5320,5320,5320,0
20250516,202900,1853215880,5320,5320,5320,5320,0
20250516,202800,1853215880,5320,5320,5320,5320,0
20250516,202700,1853215880,5320,5320,5320,5320,0
20250516,202600,1853215880,5320,5320,5320,5320,0
20250516,202500,1853215880,5320,5320,5320,5320,0
20250516,202400,1853215880,5320,5320,5320,5320,0
20250516,202300,1853215880,5320,5320,5320,5320,0
20250516,202200,1853215880,5320,5320,5320,5320,0
20250516,202100,1853215880,5320,5320,5320,5320,0
20250516,202000,1853215880,5320,5320,5320,5320,0
20250516,201900,1853215880,5320,5320,5320,5320,0
20250516,201800,1853215880,5320,5320,5320,5320,0
20250516,201700,1853215880,5320,5320,5320,5320,0
20250516,201600,1853215880,5320,5320,5320,5320,0
20250516,201500,1853215880,5320,5320,5320,5320,0
20250516,201400,1853215880,5320,5320,5320,5320,0
20250516,201300,1853215880,5320,5320,5320,5320,0
20250516,201200,1853215880,5320,5320,5320,5320,0
20250516,201100,1853215880,5320,5320,5320,5320,0
20250516,201000,1853215880,5320,5320,5320,5320,0
20250516,200900,1853215880,5320,5320,5320,5320,3255
20250516,200800,1853215880,5320,5320,5320,5320,0
20250516,200700,1853215880,5320,5320,5320,5320,0
20250516,200600,1853215880,5320,5320,5320,5320,0
20250516,200500,1853215880,5320,5320,5320,5320,0
20250516,200400,1853215880,5320,5320,5320,5320,0
20250516,200300,1853215880,5320,5320,5320,5320,0
20250516,200200,1853215880,5320,5320,5320,5320,0
20250516,200100,1853215880,5320,5320,5320,5320,0
20250516,200000,1853215880,5320,5320,5320,5320,0
20250516,195900,1853215880,5320,5320,5320,5320,0
20250516,195800,1853215880,5320,5320,5320,5320,0
20250516,195700,1853215880,5320,5320,5320,5320,0
20250516,195600,1853215880,5320,5320,5320,5320,0
20250516,195500,1853215880,5320,5320,5320,5320,0
20250516,195400,1853215880,5320,5320,5320,5320,0
20250516,195300,1853215880,5320,5320,5320,5320,0
20250516,195200,1853215880,5320,5320,5320,5320,0
20250516,195100,1853215880,5320,5320,5320,5320,0
20250516,195000,1853215880,5320,5320,5320,5320,0
20250516,194900,1853215880,5320,5320,5320,5320,0
20250516,194800,1853215880,5320,5320,5320,5320,0
20250516,194700,1853215880,5320,5320,5320,5320,0
20250516,194600,1853215880,5320,5320,5320,5320,0
20250516,194500,1853215880,5320,5320,5320,5320,0
20250516,194400,1853215880,5320,5320,5320,5320,0
20250516,194300,1853215880,5320,5320,5320,5320,0
20250516,194200,1853215880,5320,5320,5320,5320,0
20250516,194100,1853215880,5320,5320,5320,5320,0
20250516,194000,1853215880,5320,5320,5320,5320,0
20250516,193900,1853215880,5320,5320,5320,5320,3255
20250516,193800,1853215880,5320,5320,5320,5320,0
20250516,193700,1853215880,5320,5320,5320,5320,0
20250516,193600,1853215880,5320,5320,5320,5320,0
20250516,193500,1853215880,5320,5320,5320,5320,0
20250516,193400,1853215880,5320,5320,5320,5320,0
20250516,193300,1853215880,5320,5320,5320,5320,0
20250516,193200,1853215880,5320,5320,5320,5320,0
20250516,193100,1853215880,5320,5320,5320,5320,0
20250516,193000,1853215880,5320,5320,5320,5320,0
20250516,192900,1853215880,5320,5320,5320,5320,0
20250516,192800,1853215880,5320,5320,5320,5320,0
20250516,192700,1853215880,5320,5320,5320,5320,0
20250516,192600,1853215880,5320,5320,5320,5320,0
20250516,192500,1853215880,5320,5320,5320,5320,0
20250516,192400,1853215880,5320,5320,5320,5320,0
20250516,192300,1853215880,5320,5320,5320,5320,0
20250516,192200,1853215880,5320,5320,5320,5320,0
20250516,192100,1853215880,5320,5320,5320,5320,0
20250516,192000,1853215880,5320,5320,5320,5320,0
20250516,191900,1853215880,5320,5320,5320,5320,0
20250516,191800,1853215880,5320,5320,5320,5320,0
20250516,191700,1853215880,5320,5320,5320,5320,0
20250516,191600,1853215880,5320,5320,5320,5320,0
20250516,191500,1853215880,5320,5320,5320,5320,0
20250516,191400,1853215880,5320,5320,5320,5320,0
20250516,191300,1853215880,5320,5320,5320,5320,0
20250516,191200,1853215880,5320,5320,5320,5320,0
20250516,191100,1853215880,5320,5320,5320,5320,0
20250516,191000,1853215880,5320,5320,5320,5320,0
20250516,190900,1853215880,5320,5320,5320,5320,3255
20250516,190800,1853215880,5320,5320,5320,5320,0
20250516,190700,1853215880,5320,5320,5320,5320,0
20250516,190600,1853215880,5320,5320,5320,5320,0
20250516,190500,1853215880,5320,5320,5320,5320,0
20250516,190400,1853215880,5320,5320,5320,5320,0
20250516,190300,1853215880,5320,5320,5320,5320,0
20250516,190200,1853215880,5320,5320,5320,5320,0
20250516,190100,1853215880,5320,5320,5320,5320,0
20250516,190000,1853215880,5320,5320,5320,5320,0
20250516,185900,1853215880,5320,5320,5320,5320,0
20250516,185800,1853215880,5320,5320,5320,5320,0
20250516,185700,1853215880,5320,5320,5320,5320,0
20250516,185600,1853215880,5320,5320,5320,5320,0
20250516,185500,1853215880,5320,5320,5320,5320,0
20250516,185400,1853215880,5320,5320,5320,5320,0
20250516,185300,1853215880,5320,5320,5320,5320,0
20250516,185200,1853215880,5320,5320,5320,5320,0
20250516,185100,1853215880,5320,5320,5320,5320,0
20250516,185000,1853215880,5320,5320,5320,5320,0
20250516,184900,1853215880,5320,5320,5320,5320,0
20250516,184800,1853215880,5320,5320,5320,5320,0
20250516,184700,1853215880,5320,5320,5320,5320,0
20250516,184600,1853215880,5320,5320,5320,5320,0
20250516,184500,1853215880,5320,5320,5320,5320,0
20250516,184400,1853215880,5320,5320,5320,5320,0
20250516,184300,1853215880,5320,5320,5320,5320,0
20250516,184200,1853215880,5320,5320,5320,5320,0
20250516,184100,1853215880,5320,5320,5320,5320,0
20250516,184000,1853215880,5320,5320,5320,5320,0
20250516,183900,1853215880,5320,5320,5320,5320,3255
20250516,183800,1853215880,5320,5320,5320,5320,0
20250516,183700,1853215880,5320,5320,5320,5320,0
20250516,183600,1853215880,5320,5320,5320,5320,0
20250516,183500,1853215880,5320,5320,5320,5320,0
20250516,183400,1853215880,5320,5320,5320,5320,0
20250516,183300,1853215880,5320,5320,5320,5320,0
20250516,183200,1853215880,5320,5320,5320,5320,0
20250516,183100,1853215880,5320,5320,5320,5320,0
20250516,183000,1853215880,5320,5320,5320,5320,0
20250516,182900,1853215880,5320,5320,5320,5320,0
20250516,182800,1853215880,5320,5320,5320,5320,0
20250516,182700,1853215880,5320,5320,5320,5320,0
20250516,182600,1853215880,5320,5320,5320,5320,0
20250516,182500,1853215880,5320,5320,5320,5320,0
20250516,182400,1853215880,5320,5320,5320,5320,0
20250516,182300,1853215880,5320,5320,5320,5320,0
20250516,182200,1853215880,5320,5320,5320,5320,0
20250516,182100,1853215880,5320,5320,5320,5320,0
20250516,182000,1853215880,5320,5320,5320,5320,0
20250516,181900,1853215880,5320,5320,5320,5320,0
20250516,181800,1853215880,5320,5320,5320,5320,0
20250516,181700,1853215880,5320,5320,5320,5320,0
20250516,181600,1853215880,5320,5320,5320,5320,0
20250516,181500,1853215880,5320,5320,5320,5320,0
20250516,181400,1853215880,5320,5320,5320,5320,0
20250516,181300,1853215880,5320,5320,5320,5320,0
20250516,181200,1853215880,5320,5320,5320,5320,0
20250516,181100,1853215880,5320,5320,5320,5320,0
20250516,181000,1853215880,5320,5320,5320,5320,0
20250516,180900,1853215880,5320,5320,5320,5320,3255
20250516,180800,1853215880,5320,5320,5320,5320,0
20250516,180700,1853215880,5320,5320,5320,5320,0
20250516,180600,1853215880,5320,5320,5320,5320,0
20250516,180500,1853215880,5320,5320,5320,5320,0
20250516,180400,1853215880,5320,5320,5320,5320,0
20250516,180300,1853215880,5320,5320,5320,5320,0
20250516,180200,1853215880,5320,5320,5320,5320,0
20250516,180100,1853215880,5320,5320,5320,5320,0
20250516,180000,1853215880,5320,5320,5320,5320,0
20250516,175900,1853215880,5320,5320,5320,5320,0
20250516,175800,1853215880,5320,5320,5320,5320,0
20250516,175700,1853215880,5320,5320,5320,5320,0
20250516,175600,1853215880,5320,5320,5320,5320,0
20250516,175500,1853215880,5320,5320,5320,5320,0
20250516,175400,1853215880,5320,5320,5320,5320,0
20250516,175300,1853215880,5320,5320,5320,5320,0
20250516,175200,1853215880,5320,5320,5320,5320,0
20250516,175100,1853215880,5320,5320,5320,5320,0
20250516,175000,1853215880,5320,5320,5320,5320,0
20250516,174900,1853215880,5320,5320,5320,5320,0
20250516,174800,1853215880,5320,5320,5320,5320,0
20250516,174700,1853215880,5320,5320,5320,5320,0
20250516,174600,1853215880,5320,5320,5320,5320,0
20250516,174500,1853215880,5320,5320,5320,5320,0
20250516,174400,1853215880,5320,5320,5320,5320,0
20250516,174300,1853215880,5320,5320,5320,5320,0
20250516,174200,1853215880,5320,5320,5320,5320,0
20250516,174100,1853215880,5320,5320,5320,5320,0
20250516,174000,1853215880,5320,5320,5320,5320,0
20250516,173900,1853215880,5320,5320,5320,5320,3255
20250516,173800,1853215880,5320,5320,5320,5320,0
20250516,173700,1853215880,5320,5320,5320,5320,0
20250516,173600,1853215880,5320,5320,5320,5320,0
20250516,173500,1853215880,5320,5320,5320,5320,0
20250516,173400,1853215880,5320,5320,5320,5320,0
20250516,173300,1853215880,5320,5320,5320,5320,0
20250516,173200,1853215880,5320,5320,5320,5320,0
20250516,173100,1853215880,5320,5320,5320,5320,0
20250516,173000,1853215880,5320,5320,5320,5320,0
20250516,172900,1853215880,5320,5320,5320,5320,0
20250516,172800,1853215880,5320,5320,5320,5320,0
20250516,172700,1853215880,5320,5320,5320,5320,0
20250516,172600,1853215880,5320,5320,5320,5320,0
20250516,172500,1853215880,5320,5320,5320,5320,0
20250516,172400,1853215880,5320,5320,5320,5320,0
20250516,172300,1853215880,5320,5320,5320,5320,0
20250516,172200,1853215880,5320,5320,5320,5320,0
20250516,172100,1853215880,5320,5320,5320,5320,0
20250516,172000,1853215880,5320,5320,5320,5320,0
20250516,171900,1853215880,5320,5320,5320,5320,0
20250516,171800,1853215880,5320,5320,5320,5320,0
20250516,171700,1853215880,5320,5320,5320,5320,0
20250516,171600,1853215880,5320,5320,5320,5320,0
20250516,171500,1853215880,5320,5320,5320,5320,0
20250516,171400,1853215880,5320,5320,5320,5320,0
20250516,171300,1853215880,5320,5320,5320,5320,0
20250516,171200,1853215880,5320,5320,5320,5320,0
20250516,171100,1853215880,5320,5320,5320,5320,0
20250516,171000,1853215880,5320,5320,5320,5320,0
20250516,170900,1853215880,5320,5320,5320,5320,3255
20250516,170800,1853215880,5320,5320,5320,5320,0
20250516,170700,1853215880,5320,5320,5320,5320,0
20250516,170600,1853215880,5320,5320,5320,5320,0
20250516,170500,1853215880,5320,5320,5320,5320,0
20250516,170400,1853215880,5320,5320,5320,5320,0
20250516,170300,1853215880,5320,5320,5320,5320,0
20250516,170200,1853215880,5320,5320,5320,5320,0
20250516,170100,1853215880,5320,5320,5320,5320,0
20250516,170000,1853215880,5320,5320,5320,5320,0
20250516,165900,1853215880,5320,5320,5320,5320,0
20250516,165800,1853215880,5320,5320,5320,5320,0
20250516,165700,1853215880,5320,5320,5320,5320,0
20250516,165600,1853215880,5320,5320,5320,5320,0
20250516,165500,1853215880,5320,5320,5320,5320,0
20250516,165400,1853215880,5320,5320,5320,5320,0
20250516,165300,1853215880,5320,5320,5320,5320,0
20250516,165200,1853215880,5320,5320,5320,5320,0
20250516,165100,1853215880,5320,5320,5320,5320,0
20250516,165000,1853215880,5320,5320,5320,5320,0
20250516,164900,1853215880,5320,5320,5320,5320,0
20250516,164800,1853215880,5320,5320,5320,5320,0
20250516,164700,1853215880,5320,5320,5320,5320,0
20250516,164600,1853215880,5320,5320,5320,5320,0
20250516,164500,1853215880,5320,5320,5320,5320,0
20250516,164400,1853215880,5320,5320,5320,5320,0
20250516,164300,1853215880,5320,5320,5320,5320,0
20250516,164200,1853215880,5320,5320,5320,5320,0
20250516,164100,1853215880,5320,5320,5320,5320,0
20250516,164000,1853215880,5320,5320,5320,5320,0
20250516,163900,1853215880,5320,5320,5320,5320,3255
20250516,163800,1853215880,5320,5320,5320,5320,0
20250516,163700,1853215880,5320,5320,5320,5320,0
20250516,163600,1853215880,5320,5320,5320,5320,0
20250516,163500,1853215880,5320,5320,5320,5320,0
20250516,163400,1853215880,5320,5320,5320,5320,0
20250516,163300,1853215880,5320,5320,5320,5320,0
20250516,163200,1853215880,5320,5320,5320,5320,0
20250516,163100,1853215880,5320,5320,5320,5320,0
20250516,163000,1853215880,5320,5320,5320,5320,0
20250516,162900,1853215880,5320,5320,5320,5320,0
20250516,162800,1853215880,5320,5320,5320,5320,0
20250516,162700,1853215880,5320,5320,5320,5320,0
20250516,162600,1853215880,5320,5320,5320,5320,0
20250516,162500,1853215880,5320,5320,5320,5320,0
20250516,162400,1853215880,5320,5320,5320,5320,0
20250516,162300,1853215880,5320,5320,5320,5320,0
20250516,162200,1853215880,5320,5320,5320,5320,0
20250516,162100,1853215880,5320,5320,5320,5320,0
20250516,162000,1853215880,5320,5320,5320,5320,0
20250516,161900,1853215880,5320,5320,5320,5320,0
20250516,161800,1853215880,5320,5320,5320,5320,0
20250516,161700,1853215880,5320,5320,5320,5320,0
20250516,161600,1853215880,5320,5320,5320,5320,0
20250516,161500,1853215880,5320,5320,5320,5320,0
20250516,161400,1853215880,5320,5320,5320,5320,0
20250516,161300,1853215880,5320,5320,5320,5320,0
20250516,161200,1853215880,5320,5320,5320,5320,0
20250516,161100,1853215880,5320,5320,5320,5320,0
20250516,161000,1853215880,5320,5320,5320,5320,0
20250516,160900,1853215880,5320,5320,5320,5320,3255
20250516,160800,1853215880,5320,5320,5320,5320,0
20250516,160700,1853215880,5320,5320,5320,5320,0
20250516,160600,1853215880,5320,5320,5320,5320,0
20250516,160500,1853215880,5320,5320,5320,5320,0
20250516,160400,1853215880,5320,5320,5320,5320,0
20250516,160300,1853215880,5320,5320,5320,5320,0
20250516,160200,1853215880,5320,5320,5320,5320,0
20250516,160100,1853215880,5320,5320,5320,5320,0
20250516,160000,1853215880,5320,5320,5320,5320,0
20250516,155900,1853215880,5320,5320,5320,5320,0
20250516,155800,1853215880,5320,5320,5320,5320,0
20250516,155700,1853215880,5320,5320,5320,5320,0
20250516,155600,1853215880,5320,5320,5320,5320,0
20250516,155500,1853215880,5320,5320,5320,5320,0
20250516,155400,1853215880,5320,5320,5320,5320,0
20250516,155300,1853215880,5320,5320,5320,5320,0
20250516,155200,1853215880,5320,5320,5320,5320,0
20250516,155100,1853215880,5320,5320,5320,5320,0
20250516,155000,1853215880,5320,5320,5320,5320,0
20250516,154900,1853215880,5320,5320,5320,5320,0
20250516,154800,1853215880,5320,5320,5320,5320,0
20250516,154700,1853215880,5320,5320,5320,5320,0
20250516,154600,1853215880,5320,5320,5320,5320,0
20250516,154500,1853215880,5320,5320,5320,5320,0
20250516,154400,1853215880,5320,5320,5320,5320,0
20250516,154300,1853215880,5320,5320,5320,5320,0
20250516,154200,1853215880,5320,5320,5320,5320,0
20250516,154100,1853215880,5320,5320,5320,5320,0
20250516,154000,1853215880,5320,5320,5320,5320,0
20250516,153900,1853215880,5320,5320,5320,5320,3255
20250516,153800,1853215880,5320,5320,5320,5320,0
20250516,153700,1853215880,5320,5320,5320,5320,0
20250516,153600,1853215880,5320,5320,5320,5320,0
20250516,153500,1853215880,5320,5320,5320,5320,0
20250516,153400,1853215880,5320,5320,5320,5320,0
20250516,153300,1853215880,5320,5320,5320,5320,0
20250516,153200,1853215880,5320,5320,5320,5320,0
20250516,153100,1853215880,5320,5320,5320,5320,0
20250516,153000,1853215880,5320,5320,5320,5320,3255
20250516,152900,1835899280,5320,5320,5320,5320,0
20250516,152800,1835899280,5320,5320,5320,5320,0
20250516,152700,1835899280,5320,5320,5320,5320,0
20250516,152600,1835899280,5320,5320,5320,5320,0
20250516,152500,1835899280,5320,5320,5320,5320,0
20250516,152400,1835899280,5320,5320,5320,5320,0
20250516,152300,1835899280,5320,5320,5320,5320,0
20250516,152200,1835899280,5320,5320,5320,5320,0
20250516,152100,1835899280,5320,5320,5320,5320,0
20250516,152000,1835899280,5320,5320,5320,5320,0
20250516,151900,1835899280,5320,5330,5330,5320,180
20250516,151800,1834939900,5330,5330,5330,5320,128
20250516,151700,1834257880,5330,5320,5330,5320,767
20250516,151600,1830177090,5320,5320,5320,5300,428
20250516,151500,1827900650,5300,5300,5320,5300,813
20250516,151400,1823586270,5290,5280,5290,5270,543
20250516,151300,1820715670,5280,5290,5290,5270,452
20250516,151200,1818330500,5280,5280,5280,5280,20
20250516,151100,1818224900,5290,5290,5290,5290,3
20250516,151000,1818209030,5290,5280,5290,5280,133
20250516,150900,1817506730,5290,5290,5290,5290,1
20250516,150800,1817501440,5270,5290,5290,5270,11
20250516,150700,1817443270,5290,5290,5290,5290,1
20250516,150600,1817437980,5270,5290,5290,5270,47
20250516,150500,1817189670,5280,5280,5280,5280,464
20250516,150400,1814739750,5270,5270,5270,5270,0
20250516,150300,1814739750,5270,5270,5270,5270,479
20250516,150200,1812215420,5270,5270,5270,5270,76
20250516,150100,1811814900,5250,5260,5260,5250,1577
20250516,150000,1803519890,5260,5260,5260,5260,235
20250516,145900,1802283790,5260,5270,5270,5260,202
20250516,145800,1801219270,5280,5270,5280,5260,1100
20250516,145700,1795413120,5280,5280,5280,5280,130
20250516,145600,1794726720,5280,5260,5280,5260,152
20250516,145500,1793927180,5260,5270,5270,5260,917
20250516,145400,1789103660,5280,5280,5280,5280,0
20250516,145300,1789103660,5280,5280,5280,5280,0
20250516,145200,1789103660,5280,5260,5280,5260,224
20250516,145100,1787921160,5260,5280,5280,5260,170
20250516,145000,1787024950,5280,5270,5280,5270,66
20250516,144900,1786676480,5260,5260,5260,5260,1315
20250516,144800,1779759580,5250,5260,5260,5250,397
20250516,144700,1777675230,5260,5260,5260,5260,911
20250516,144600,1772883370,5260,5270,5270,5260,390
20250516,144500,1770831050,5270,5280,5280,5270,96
20250516,144400,1770324190,5280,5280,5280,5280,0
20250516,144300,1770324190,5280,5280,5280,5280,0
20250516,144200,1770324190,5280,5280,5290,5280,22
20250516,144100,1770208000,5290,5280,5290,5280,12
20250516,144000,1770144630,5290,5290,5290,5290,32
20250516,143900,1769975350,5290,5290,5290,5290,161
20250516,143800,1769123660,5280,5270,5290,5260,240
20250516,143700,1767858870,5280,5280,5280,5280,1000
20250516,143600,1762578870,5290,5280,5290,5270,526
20250516,143500,1759806780,5290,5280,5290,5270,101
20250516,143400,1759274190,5270,5270,5270,5270,0
20250516,143300,1759274190,5270,5270,5270,5270,15
20250516,143200,1759195140,5270,5280,5280,5270,100
20250516,143100,1758668120,5270,5280,5280,5270,2377
20250516,143000,1746129520,5280,5290,5290,5280,919
20250516,142900,1741268310,5290,5290,5300,5290,1223
20250516,142800,1734798070,5290,5280,5290,5280,261
20250516,142700,1733417900,5270,5305,5305,5270,2686
20250516,142600,1719230940,5300,5300,5300,5300,219
20250516,142500,1718070240,5310,5300,5310,5290,843
20250516,142400,1713604800,5280,5330,5330,5280,14001
20250516,142300,1639380660,5320,5320,5320,5320,2158
20250516,142200,1627900100,5330,5330,5330,5330,248
20250516,142100,1626578260,5340,5340,5340,5340,31
20250516,142000,1626412720,5340,5330,5340,5310,740
20250516,141900,1622473870,5330,5330,5330,5330,6
20250516,141800,1622441890,5340,5350,5350,5340,653
20250516,141700,1618948350,5350,5350,5370,5350,67
20250516,141600,1618589860,5360,5360,5360,5360,1030
20250516,141500,1613069060,5370,5400,5400,5350,4015
20250516,141400,1591451060,5400,5390,5400,5390,102
20250516,141300,1590901260,5400,5380,5400,5380,415
20250516,141200,1588663500,5380,5380,5390,5380,11
20250516,141100,1588604310,5390,5390,5390,5390,1
20250516,141000,1588598920,5390,5380,5390,5380,1000
20250516,140900,1583214110,5380,5370,5380,5370,1190
20250516,140800,1576815040,5370,5380,5380,5360,895
20250516,140700,1572009080,5360,5370,5380,5360,44
20250516,140600,1571773010,5380,5370,5380,5370,6
20250516,140500,1571740780,5360,5360,5360,5360,31
20250516,140400,1571574620,5370,5370,5370,5370,454
20250516,140300,1569136640,5380,5380,5380,5380,0
20250516,140200,1569136640,5380,5360,5380,5360,62
20250516,140100,1568804280,5360,5360,5360,5360,137
20250516,140000,1568069960,5350,5350,5350,5350,10
20250516,135900,1568016460,5350,5380,5380,5350,2
20250516,135800,1568005730,5390,5320,5390,5320,1919
20250516,135700,1557688940,5320,5310,5320,5310,412
20250516,135600,1555498730,5320,5310,5320,5310,112
20250516,135500,1554903810,5310,5310,5310,5310,0
20250516,135400,1554903810,5310,5310,5310,5310,31
20250516,135300,1554739200,5320,5310,5320,5310,318
20250516,135200,1553049120,5310,5340,5340,5310,726
20250516,135100,1549190500,5320,5320,5320,5320,260
20250516,135000,1547807300,5310,5310,5310,5310,350
20250516,134900,1545948800,5340,5330,5340,5310,57
20250516,134800,1545644920,5310,5330,5330,5310,1158
20250516,134700,1539483720,5330,5320,5330,5320,10
20250516,134600,1539430490,5330,5340,5340,5310,650
20250516,134500,1535975790,5340,5340,5340,5340,79
20250516,134400,1535553930,5350,5350,5350,5350,0
20250516,134300,1535553930,5350,5330,5350,5330,3
20250516,134200,1535537920,5310,5330,5370,5310,630
20250516,134100,1532167810,5300,5310,5310,5300,1407
20250516,134000,1524710690,5340,5310,5340,5300,76
20250516,133900,1524307550,5300,5300,5300,5300,488
20250516,133800,1521721150,5300,5340,5340,5300,381
20250516,133700,1519701210,5310,5310,5310,5310,0
20250516,133600,1519701210,5310,5310,5310,5310,341
20250516,133500,1517890500,5310,5320,5340,5310,1084
20250516,133400,1512130820,5320,5330,5340,5310,532
20250516,133300,1509300160,5330,5330,5330,5330,84
20250516,133200,1508852440,5320,5320,5320,5320,0
20250516,133100,1508852440,5320,5320,5320,5320,446
20250516,133000,1506479720,5320,5330,5330,5320,531
20250516,132900,1503653010,5320,5320,5320,5320,185
20250516,132800,1502668810,5350,5350,5350,5350,1
20250516,132700,1502663460,5320,5320,5320,5320,0
20250516,132600,1502663460,5320,5320,5320,5320,501
20250516,132500,1499998140,5320,5330,5330,5320,2025
20250516,132400,1489209630,5350,5340,5350,5330,126
20250516,132300,1488537710,5340,5340,5340,5340,10
20250516,132200,1488484310,5340,5340,5350,5340,781
20250516,132100,1484313760,5360,5360,5360,5360,0
20250516,132000,1484313760,5360,5340,5360,5340,193
20250516,131900,1483281210,5330,5340,5340,5330,18
20250516,131800,1483185160,5340,5340,5340,5340,39
20250516,131700,1482976900,5340,5330,5350,5330,167
20250516,131600,1482086540,5350,5350,5350,5350,0
20250516,131500,1482086540,5350,5350,5350,5350,1
20250516,131400,1482081190,5330,5330,5330,5330,1
20250516,131300,1482075860,5340,5350,5350,5340,938
20250516,131200,1477057690,5360,5360,5360,5360,0
20250516,131100,1477057690,5360,5350,5360,5350,153
20250516,131000,1476238610,5350,5360,5360,5350,540
20250516,130900,1473344350,5360,5380,5390,5360,119
20250516,130800,1472705280,5380,5380,5380,5380,1111
20250516,130700,1466728100,5400,5400,5400,5400,100
20250516,130600,1466188100,5400,5410,5410,5390,575
20250516,130500,1463087670,5390,5390,5390,5390,674
20250516,130400,1459454810,5410,5410,5410,5410,1
20250516,130300,1459449400,5390,5390,5390,5390,421
20250516,130200,1457180210,5410,5410,5410,5410,82
20250516,130100,1456736590,5410,5410,5410,5410,173
20250516,130000,1455800660,5410,5410,5410,5410,101
20250516,125900,1455254250,5390,5390,5390,5390,1
20250516,125800,1455248860,5410,5410,5410,5410,282
20250516,125700,1453723240,5410,5410,5410,5390,148
20250516,125600,1452924220,5420,5400,5420,5390,420
20250516,125500,1450654500,5420,5420,5420,5420,0
20250516,125400,1450654500,5420,5420,5420,5390,124
20250516,125300,1449983020,5420,5400,5420,5400,201
20250516,125200,1448896290,5370,5370,5370,5360,487
20250516,125100,1446284750,5400,5400,5400,5400,90
20250516,125000,1445798750,5400,5410,5410,5400,60
20250516,124900,1445474510,5410,5400,5410,5370,152
20250516,124800,1444653870,5400,5400,5400,5400,9
20250516,124700,1444605270,5400,5400,5400,5370,24
20250516,124600,1444475970,5400,5370,5400,5370,16
20250516,124500,1444390020,5370,5400,5400,5370,68
20250516,124400,1444023940,5400,5400,5400,5400,25
20250516,124300,1443888940,5400,5390,5400,5360,2394
20250516,124200,1430965020,5400,5390,5400,5340,1874
20250516,124100,1420880140,5390,5390,5390,5390,143
20250516,124000,1420109370,5350,5350,5350,5350,0
20250516,123900,1420109370,5350,5360,5390,5340,1660
20250516,123800,1411188540,5350,5350,5350,5330,32
20250516,123700,1411017360,5330,5340,5340,5330,71
20250516,123600,1410638910,5350,5330,5350,5330,45
20250516,123500,1410399040,5320,5320,5350,5320,27
20250516,123400,1410255370,5350,5340,5350,5340,105
20250516,123300,1409694610,5340,5310,5340,5310,221
20250516,123200,1408521070,5340,5310,5340,5310,201
20250516,123100,1407453730,5340,5330,5340,5330,2
20250516,123000,1407443060,5340,5330,5340,5330,943
20250516,122900,1402408680,5330,5320,5330,5320,126
20250516,122800,1401738350,5340,5340,5340,5340,31
20250516,122700,1401572810,5340,5310,5340,5310,560
20250516,122600,1398599180,5310,5310,5310,5300,31
20250516,122500,1398434670,5300,5290,5300,5280,142
20250516,122400,1397683050,5280,5280,5280,5280,200
20250516,122300,1396627050,5300,5280,5300,5280,336
20250516,122200,1394852910,5280,5290,5290,5280,2227
20250516,122100,1383091660,5300,5300,5300,5300,29
20250516,122000,1382937960,5300,5300,5300,5280,336
20250516,121900,1381162830,5280,5290,5295,5280,1437
20250516,121800,1373560840,5290,5280,5300,5280,129
20250516,121700,1372879410,5290,5290,5290,5290,518
20250516,121600,1370139190,5310,5320,5320,5280,8523
20250516,121500,1324983770,5320,5330,5330,5320,96
20250516,121400,1324472590,5330,5320,5330,5320,54
20250516,121300,1324184830,5320,5320,5320,5320,163
20250516,121200,1323317670,5320,5320,5320,5320,229
20250516,121100,1322099390,5320,5320,5330,5320,390
20250516,121000,1320022530,5330,5340,5340,5330,346
20250516,120900,1318176690,5360,5360,5360,5360,0
20250516,120800,1318176690,5360,5360,5360,5360,7
20250516,120700,1318139170,5350,5350,5350,5350,0
20250516,120600,1318139170,5350,5350,5350,5350,50
20250516,120500,1317871670,5360,5360,5360,5360,200
20250516,120400,1316799670,5360,5360,5360,5360,1
20250516,120300,1316794310,5340,5340,5340,5340,52
20250516,120200,1316516630,5340,5340,5340,5340,0
20250516,120100,1316516630,5340,5340,5340,5340,5
20250516,120000,1316489930,5340,5340,5340,5340,0
20250516,115900,1316489930,5340,5380,5380,5340,1107
20250516,115800,1310561750,5340,5340,5340,5340,50
20250516,115700,1310294750,5380,5380,5380,5380,1
20250516,115600,1310289370,5360,5370,5380,5340,41
20250516,115500,1310069745,5330,5330,5330,5330,79
20250516,115400,1309648675,5380,5380,5380,5380,756
20250516,115300,1305581395,5380,5370,5380,5320,482
20250516,115200,1302993085,5380,5360,5380,5360,80
20250516,115100,1302563565,5360,5360,5360,5360,10
20250516,115000,1302509965,5370,5370,5370,5370,0
20250516,114900,1302509965,5370,5370,5370,5370,1
20250516,114800,1302504595,5330,5370,5370,5330,1460
20250516,114700,1294666595,5370,5370,5370,5370,1
20250516,114600,1294661225,5340,5340,5340,5340,10
20250516,114500,1294607825,5370,5370,5370,5370,58
20250516,114400,1294296365,5380,5320,5380,5320,1624
20250516,114300,1285602665,5320,5320,5320,5320,37
20250516,114200,1285405825,5320,5310,5320,5300,197
20250516,114100,1284360165,5310,5310,5310,5310,710
20250516,114000,1280590065,5320,5330,5330,5320,543
20250516,113900,1277701295,5320,5330,5330,5320,28
20250516,113800,1277552315,5330,5330,5330,5330,40
20250516,113700,1277339115,5330,5320,5330,5310,3113
20250516,113600,1260807335,5340,5340,5340,5340,10
20250516,113500,1260753935,5340,5340,5340,5340,5
20250516,113400,1260727235,5340,5340,5340,5340,1
20250516,113300,1260721895,5320,5330,5340,5320,861
20250516,113200,1256140345,5320,5330,5330,5320,41
20250516,113100,1255921835,5330,5340,5340,5330,71
20250516,113000,1255542705,5340,5320,5340,5320,356
20250516,112900,1253648665,5320,5330,5340,5320,369
20250516,112800,1251685525,5340,5320,5340,5310,1245
20250516,112700,1245068215,5320,5320,5320,5320,844
20250516,112600,1240578135,5340,5330,5340,5320,852
20250516,112500,1236039195,5340,5330,5340,5330,297
20250516,112400,1234455885,5330,5330,5330,5330,363
20250516,112300,1232521095,5330,5340,5340,5330,514
20250516,112200,1229781325,5340,5330,5340,5330,230
20250516,112100,1228553425,5330,5360,5370,5330,2241
20250516,112000,1216576795,5350,5350,5360,5350,462
20250516,111900,1214104095,5350,5350,5350,5350,300
20250516,111800,1212499095,5350,5350,5350,5350,8
20250516,111700,1212456295,5360,5360,5360,5360,1282
20250516,111600,1205584775,5365,5350,5365,5350,2383
20250516,111500,1192812155,5380,5350,5380,5350,46
20250516,111400,1192565385,5340,5360,5360,5340,594
20250516,111300,1189391045,5360,5360,5360,5360,2
20250516,111200,1189380325,5370,5370,5370,5370,6
20250516,111100,1189348105,5370,5370,5370,5370,110
20250516,111000,1188757405,5390,5380,5390,5380,125
20250516,110900,1188083665,5400,5380,5400,5370,1253
20250516,110800,1181330795,5390,5370,5390,5320,1234
20250516,110700,1174746975,5350,5360,5360,5350,264
20250516,110600,1173333265,5350,5350,5350,5340,166
20250516,110500,1172445655,5380,5380,5380,5380,0
20250516,110400,1172445655,5380,5390,5390,5350,404
20250516,110300,1170277945,5390,5380,5400,5380,240
20250516,110200,1168985995,5380,5370,5380,5370,500
20250516,110100,1166298795,5370,5370,5370,5370,275
20250516,110000,1164822045,5360,5340,5360,5330,1434
20250516,105900,1157173435,5330,5330,5330,5330,144
20250516,105800,1156405915,5320,5320,5320,5320,463
20250516,105700,1153942755,5350,5350,5350,5350,55
20250516,105600,1153648505,5350,5350,5350,5350,10
20250516,105500,1153595005,5350,5350,5350,5320,347
20250516,105400,1151741135,5360,5330,5360,5330,414
20250516,105300,1149526135,5320,5330,5330,5320,219
20250516,105200,1148360515,5330,5320,5330,5320,83
20250516,105100,1147918135,5320,5350,5350,5320,181
20250516,105000,1146953225,5350,5350,5350,5350,22
20250516,104900,1146835525,5330,5350,5350,5320,476
20250516,104800,1144295375,5350,5350,5350,5325,485
20250516,104700,1141708315,5350,5350,5350,5340,512
20250516,104600,1138970725,5350,5370,5370,5340,15709
20250516,104500,1054772495,5370,5390,5390,5370,1401
20250516,104400,1047235225,5380,5380,5390,5380,647
20250516,104300,1043754355,5380,5380,5380,5380,78
20250516,104200,1043334715,5370,5390,5390,5370,2009
20250516,104100,1032525635,5390,5390,5400,5390,947
20250516,104000,1027419275,5400,5440,5440,5400,1717
20250516,103900,1018141175,5440,5410,5450,5390,303
20250516,103800,1016500695,5410,5440,5440,5380,5652
20250516,103700,985967645,5460,5460,5460,5450,179
20250516,103600,984990605,5460,5480,5490,5460,929
20250516,103500,979900925,5470,5430,5480,5430,1014
20250516,103400,974368735,5430,5460,5460,5430,165
20250516,103300,973470415,5460,5450,5460,5430,1453
20250516,103200,965543235,5430,5430,5450,5430,926
20250516,103100,960514195,5430,5480,5480,5430,3783
20250516,103000,939886585,5480,5480,5480,5470,1103
20250516,102900,933844325,5470,5460,5480,5460,829
20250516,102800,929306435,5470,5460,5490,5450,1718
20250516,102700,919915395,5470,5490,5490,5460,602
20250516,102600,916616465,5480,5440,5490,5430,602
20250516,102500,913320235,5440,5470,5470,5430,1991
20250516,102400,902492435,5470,5470,5470,5440,1724
20250516,102300,893080645,5470,5480,5510,5470,2525
20250516,102200,879224475,5480,5470,5490,5470,1844
20250516,102100,869125075,5470,5480,5490,5450,2785
20250516,102000,853878355,5480,5420,5520,5420,21992
20250516,101900,733406405,5440,5440,5450,5410,2098
20250516,101800,721993635,5440,5400,5450,5390,1771
20250516,101700,712391965,5400,5320,5440,5320,15085
20250516,101600,630833105,5320,5300,5320,5300,45
20250516,101500,630594545,5270,5300,5300,5270,259
20250516,101400,629229445,5270,5270,5270,5270,0
20250516,101300,629229445,5270,5270,5270,5270,539
20250516,101200,626388915,5270,5280,5280,5270,1222
20250516,101100,619939255,5280,5290,5290,5280,510
20250516,101000,617242135,5300,5300,5300,5300,1
20250516,100900,617236835,5300,5280,5300,5260,131
20250516,100800,616547155,5270,5290,5290,5260,3944
20250516,100700,595763175,5300,5310,5310,5300,789
20250516,100600,591578225,5310,5320,5320,5310,306
20250516,100500,589950355,5330,5330,5330,5330,280
20250516,100400,588457955,5330,5340,5350,5330,747
20250516,100300,584475125,5320,5340,5340,5320,276
20250516,100200,583005585,5340,5340,5340,5340,44
20250516,100100,582770625,5330,5330,5330,5330,101
20250516,100000,582232295,5330,5330,5330,5330,6
20250516,095900,582200315,5340,5310,5340,5310,1329
20250516,095800,575122755,5300,5320,5320,5300,1365
20250516,095700,567886895,5310,5340,5340,5310,1364
20250516,095600,560617435,5340,5360,5360,5340,151
20250516,095500,559810585,5340,5330,5340,5330,816
20250516,095400,555459505,5340,5350,5350,5330,477
20250516,095300,552912755,5350,5350,5350,5350,427
20250516,095200,550628305,5350,5320,5350,5320,264
20250516,095100,549221635,5300,5300,5300,5300,263
20250516,095000,547827735,5300,5300,5300,5300,500
20250516,094900,545177735,5300,5310,5310,5280,1001
20250516,094800,539876445,5310,5330,5330,5310,323
20250516,094700,538158585,5350,5350,5350,5350,790
20250516,094600,533932085,5350,5370,5380,5350,1845
20250516,094500,524055445,5370,5350,5370,5350,642
20250516,094400,520615445,5360,5310,5360,5300,1084
20250516,094300,514847545,5310,5310,5310,5310,0
20250516,094200,514847545,5310,5310,5310,5290,4261
20250516,094100,492226665,5320,5330,5330,5310,852
20250516,094000,487696955,5320,5330,5330,5320,103
20250516,093900,487148805,5330,5320,5340,5320,205
20250516,093800,486055305,5320,5320,5340,5310,4124
20250516,093700,464116535,5310,5290,5310,5270,824
20250516,093600,459762100,5280,5300,5310,5280,1043
20250516,093500,454233100,5300,5340,5340,5300,1207
20250516,093400,447818880,5340,5350,5350,5320,138
20250516,093300,447083420,5370,5400,5400,5350,1507
20250516,093200,438987810,5390,5400,5410,5380,4135
20250516,093100,416668170,5410,5340,5410,5340,3868
20250516,093000,395857120,5350,5330,5360,5330,2909
20250516,092900,380282200,5320,5290,5340,5290,6850
20250516,092800,343974930,5280,5280,5280,5280,158
20250516,092700,343140690,5260,5240,5260,5240,653
20250516,092600,339705990,5240,5250,5250,5240,1553
20250516,092500,331563120,5250,5280,5280,5250,774
20250516,092400,327489930,5270,5270,5270,5270,81
20250516,092300,327063060,5270,5270,5270,5260,458
20250516,092200,324649490,5270,5280,5280,5270,327
20250516,092100,322924640,5280,5280,5280,5280,93
20250516,092000,322433600,5280,5240,5280,5240,5602
20250516,091900,293024940,5220,5210,5220,5210,910
20250516,091800,288281840,5210,5200,5210,5200,795
20250516,091700,284145480,5200,5230,5230,5200,839
20250516,091600,279763300,5200,5200,5210,5190,1785
20250516,091500,270484690,5200,5230,5230,5200,4428
20250516,091400,247414070,5240,5280,5280,5240,6159
20250516,091300,215042390,5280,5300,5300,5280,214
20250516,091200,213910490,5280,5290,5300,5280,1694
20250516,091100,204954260,5280,5350,5360,5280,1875
20250516,091000,194954480,5360,5310,5390,5310,7154
20250516,090900,156602570,5310,5330,5350,5300,1336
20250516,090800,149503900,5340,5290,5340,5290,2027
20250516,090700,138726940,5300,5330,5330,5280,3715
20250516,090600,119072540,5330,5320,5330,5290,2930
20250516,090500,103516600,5320,5260,5320,5250,3603
20250516,090400,84492660,5270,5260,5280,5260,1753
20250516,090300,75262010,5260,5230,5260,5220,512
20250516,090200,72583990,5230,5190,5270,5190,3127
20250516,090100,56267740,5170,5240,5240,5170,2655
20250516,090000,42481230,5270,5210,5270,5190,8156
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 203900 1853215880 5320 5320 5320 5320 3255
3 20250516 203800 1853215880 5320 5320 5320 5320 0
4 20250516 203700 1853215880 5320 5320 5320 5320 0
5 20250516 203600 1853215880 5320 5320 5320 5320 0
6 20250516 203500 1853215880 5320 5320 5320 5320 0
7 20250516 203400 1853215880 5320 5320 5320 5320 0
8 20250516 203300 1853215880 5320 5320 5320 5320 0
9 20250516 203200 1853215880 5320 5320 5320 5320 0
10 20250516 203100 1853215880 5320 5320 5320 5320 0
11 20250516 203000 1853215880 5320 5320 5320 5320 0
12 20250516 202900 1853215880 5320 5320 5320 5320 0
13 20250516 202800 1853215880 5320 5320 5320 5320 0
14 20250516 202700 1853215880 5320 5320 5320 5320 0
15 20250516 202600 1853215880 5320 5320 5320 5320 0
16 20250516 202500 1853215880 5320 5320 5320 5320 0
17 20250516 202400 1853215880 5320 5320 5320 5320 0
18 20250516 202300 1853215880 5320 5320 5320 5320 0
19 20250516 202200 1853215880 5320 5320 5320 5320 0
20 20250516 202100 1853215880 5320 5320 5320 5320 0
21 20250516 202000 1853215880 5320 5320 5320 5320 0
22 20250516 201900 1853215880 5320 5320 5320 5320 0
23 20250516 201800 1853215880 5320 5320 5320 5320 0
24 20250516 201700 1853215880 5320 5320 5320 5320 0
25 20250516 201600 1853215880 5320 5320 5320 5320 0
26 20250516 201500 1853215880 5320 5320 5320 5320 0
27 20250516 201400 1853215880 5320 5320 5320 5320 0
28 20250516 201300 1853215880 5320 5320 5320 5320 0
29 20250516 201200 1853215880 5320 5320 5320 5320 0
30 20250516 201100 1853215880 5320 5320 5320 5320 0
31 20250516 201000 1853215880 5320 5320 5320 5320 0
32 20250516 200900 1853215880 5320 5320 5320 5320 3255
33 20250516 200800 1853215880 5320 5320 5320 5320 0
34 20250516 200700 1853215880 5320 5320 5320 5320 0
35 20250516 200600 1853215880 5320 5320 5320 5320 0
36 20250516 200500 1853215880 5320 5320 5320 5320 0
37 20250516 200400 1853215880 5320 5320 5320 5320 0
38 20250516 200300 1853215880 5320 5320 5320 5320 0
39 20250516 200200 1853215880 5320 5320 5320 5320 0
40 20250516 200100 1853215880 5320 5320 5320 5320 0
41 20250516 200000 1853215880 5320 5320 5320 5320 0
42 20250516 195900 1853215880 5320 5320 5320 5320 0
43 20250516 195800 1853215880 5320 5320 5320 5320 0
44 20250516 195700 1853215880 5320 5320 5320 5320 0
45 20250516 195600 1853215880 5320 5320 5320 5320 0
46 20250516 195500 1853215880 5320 5320 5320 5320 0
47 20250516 195400 1853215880 5320 5320 5320 5320 0
48 20250516 195300 1853215880 5320 5320 5320 5320 0
49 20250516 195200 1853215880 5320 5320 5320 5320 0
50 20250516 195100 1853215880 5320 5320 5320 5320 0
51 20250516 195000 1853215880 5320 5320 5320 5320 0
52 20250516 194900 1853215880 5320 5320 5320 5320 0
53 20250516 194800 1853215880 5320 5320 5320 5320 0
54 20250516 194700 1853215880 5320 5320 5320 5320 0
55 20250516 194600 1853215880 5320 5320 5320 5320 0
56 20250516 194500 1853215880 5320 5320 5320 5320 0
57 20250516 194400 1853215880 5320 5320 5320 5320 0
58 20250516 194300 1853215880 5320 5320 5320 5320 0
59 20250516 194200 1853215880 5320 5320 5320 5320 0
60 20250516 194100 1853215880 5320 5320 5320 5320 0
61 20250516 194000 1853215880 5320 5320 5320 5320 0
62 20250516 193900 1853215880 5320 5320 5320 5320 3255
63 20250516 193800 1853215880 5320 5320 5320 5320 0
64 20250516 193700 1853215880 5320 5320 5320 5320 0
65 20250516 193600 1853215880 5320 5320 5320 5320 0
66 20250516 193500 1853215880 5320 5320 5320 5320 0
67 20250516 193400 1853215880 5320 5320 5320 5320 0
68 20250516 193300 1853215880 5320 5320 5320 5320 0
69 20250516 193200 1853215880 5320 5320 5320 5320 0
70 20250516 193100 1853215880 5320 5320 5320 5320 0
71 20250516 193000 1853215880 5320 5320 5320 5320 0
72 20250516 192900 1853215880 5320 5320 5320 5320 0
73 20250516 192800 1853215880 5320 5320 5320 5320 0
74 20250516 192700 1853215880 5320 5320 5320 5320 0
75 20250516 192600 1853215880 5320 5320 5320 5320 0
76 20250516 192500 1853215880 5320 5320 5320 5320 0
77 20250516 192400 1853215880 5320 5320 5320 5320 0
78 20250516 192300 1853215880 5320 5320 5320 5320 0
79 20250516 192200 1853215880 5320 5320 5320 5320 0
80 20250516 192100 1853215880 5320 5320 5320 5320 0
81 20250516 192000 1853215880 5320 5320 5320 5320 0
82 20250516 191900 1853215880 5320 5320 5320 5320 0
83 20250516 191800 1853215880 5320 5320 5320 5320 0
84 20250516 191700 1853215880 5320 5320 5320 5320 0
85 20250516 191600 1853215880 5320 5320 5320 5320 0
86 20250516 191500 1853215880 5320 5320 5320 5320 0
87 20250516 191400 1853215880 5320 5320 5320 5320 0
88 20250516 191300 1853215880 5320 5320 5320 5320 0
89 20250516 191200 1853215880 5320 5320 5320 5320 0
90 20250516 191100 1853215880 5320 5320 5320 5320 0
91 20250516 191000 1853215880 5320 5320 5320 5320 0
92 20250516 190900 1853215880 5320 5320 5320 5320 3255
93 20250516 190800 1853215880 5320 5320 5320 5320 0
94 20250516 190700 1853215880 5320 5320 5320 5320 0
95 20250516 190600 1853215880 5320 5320 5320 5320 0
96 20250516 190500 1853215880 5320 5320 5320 5320 0
97 20250516 190400 1853215880 5320 5320 5320 5320 0
98 20250516 190300 1853215880 5320 5320 5320 5320 0
99 20250516 190200 1853215880 5320 5320 5320 5320 0
100 20250516 190100 1853215880 5320 5320 5320 5320 0
101 20250516 190000 1853215880 5320 5320 5320 5320 0
102 20250516 185900 1853215880 5320 5320 5320 5320 0
103 20250516 185800 1853215880 5320 5320 5320 5320 0
104 20250516 185700 1853215880 5320 5320 5320 5320 0
105 20250516 185600 1853215880 5320 5320 5320 5320 0
106 20250516 185500 1853215880 5320 5320 5320 5320 0
107 20250516 185400 1853215880 5320 5320 5320 5320 0
108 20250516 185300 1853215880 5320 5320 5320 5320 0
109 20250516 185200 1853215880 5320 5320 5320 5320 0
110 20250516 185100 1853215880 5320 5320 5320 5320 0
111 20250516 185000 1853215880 5320 5320 5320 5320 0
112 20250516 184900 1853215880 5320 5320 5320 5320 0
113 20250516 184800 1853215880 5320 5320 5320 5320 0
114 20250516 184700 1853215880 5320 5320 5320 5320 0
115 20250516 184600 1853215880 5320 5320 5320 5320 0
116 20250516 184500 1853215880 5320 5320 5320 5320 0
117 20250516 184400 1853215880 5320 5320 5320 5320 0
118 20250516 184300 1853215880 5320 5320 5320 5320 0
119 20250516 184200 1853215880 5320 5320 5320 5320 0
120 20250516 184100 1853215880 5320 5320 5320 5320 0
121 20250516 184000 1853215880 5320 5320 5320 5320 0
122 20250516 183900 1853215880 5320 5320 5320 5320 3255
123 20250516 183800 1853215880 5320 5320 5320 5320 0
124 20250516 183700 1853215880 5320 5320 5320 5320 0
125 20250516 183600 1853215880 5320 5320 5320 5320 0
126 20250516 183500 1853215880 5320 5320 5320 5320 0
127 20250516 183400 1853215880 5320 5320 5320 5320 0
128 20250516 183300 1853215880 5320 5320 5320 5320 0
129 20250516 183200 1853215880 5320 5320 5320 5320 0
130 20250516 183100 1853215880 5320 5320 5320 5320 0
131 20250516 183000 1853215880 5320 5320 5320 5320 0
132 20250516 182900 1853215880 5320 5320 5320 5320 0
133 20250516 182800 1853215880 5320 5320 5320 5320 0
134 20250516 182700 1853215880 5320 5320 5320 5320 0
135 20250516 182600 1853215880 5320 5320 5320 5320 0
136 20250516 182500 1853215880 5320 5320 5320 5320 0
137 20250516 182400 1853215880 5320 5320 5320 5320 0
138 20250516 182300 1853215880 5320 5320 5320 5320 0
139 20250516 182200 1853215880 5320 5320 5320 5320 0
140 20250516 182100 1853215880 5320 5320 5320 5320 0
141 20250516 182000 1853215880 5320 5320 5320 5320 0
142 20250516 181900 1853215880 5320 5320 5320 5320 0
143 20250516 181800 1853215880 5320 5320 5320 5320 0
144 20250516 181700 1853215880 5320 5320 5320 5320 0
145 20250516 181600 1853215880 5320 5320 5320 5320 0
146 20250516 181500 1853215880 5320 5320 5320 5320 0
147 20250516 181400 1853215880 5320 5320 5320 5320 0
148 20250516 181300 1853215880 5320 5320 5320 5320 0
149 20250516 181200 1853215880 5320 5320 5320 5320 0
150 20250516 181100 1853215880 5320 5320 5320 5320 0
151 20250516 181000 1853215880 5320 5320 5320 5320 0
152 20250516 180900 1853215880 5320 5320 5320 5320 3255
153 20250516 180800 1853215880 5320 5320 5320 5320 0
154 20250516 180700 1853215880 5320 5320 5320 5320 0
155 20250516 180600 1853215880 5320 5320 5320 5320 0
156 20250516 180500 1853215880 5320 5320 5320 5320 0
157 20250516 180400 1853215880 5320 5320 5320 5320 0
158 20250516 180300 1853215880 5320 5320 5320 5320 0
159 20250516 180200 1853215880 5320 5320 5320 5320 0
160 20250516 180100 1853215880 5320 5320 5320 5320 0
161 20250516 180000 1853215880 5320 5320 5320 5320 0
162 20250516 175900 1853215880 5320 5320 5320 5320 0
163 20250516 175800 1853215880 5320 5320 5320 5320 0
164 20250516 175700 1853215880 5320 5320 5320 5320 0
165 20250516 175600 1853215880 5320 5320 5320 5320 0
166 20250516 175500 1853215880 5320 5320 5320 5320 0
167 20250516 175400 1853215880 5320 5320 5320 5320 0
168 20250516 175300 1853215880 5320 5320 5320 5320 0
169 20250516 175200 1853215880 5320 5320 5320 5320 0
170 20250516 175100 1853215880 5320 5320 5320 5320 0
171 20250516 175000 1853215880 5320 5320 5320 5320 0
172 20250516 174900 1853215880 5320 5320 5320 5320 0
173 20250516 174800 1853215880 5320 5320 5320 5320 0
174 20250516 174700 1853215880 5320 5320 5320 5320 0
175 20250516 174600 1853215880 5320 5320 5320 5320 0
176 20250516 174500 1853215880 5320 5320 5320 5320 0
177 20250516 174400 1853215880 5320 5320 5320 5320 0
178 20250516 174300 1853215880 5320 5320 5320 5320 0
179 20250516 174200 1853215880 5320 5320 5320 5320 0
180 20250516 174100 1853215880 5320 5320 5320 5320 0
181 20250516 174000 1853215880 5320 5320 5320 5320 0
182 20250516 173900 1853215880 5320 5320 5320 5320 3255
183 20250516 173800 1853215880 5320 5320 5320 5320 0
184 20250516 173700 1853215880 5320 5320 5320 5320 0
185 20250516 173600 1853215880 5320 5320 5320 5320 0
186 20250516 173500 1853215880 5320 5320 5320 5320 0
187 20250516 173400 1853215880 5320 5320 5320 5320 0
188 20250516 173300 1853215880 5320 5320 5320 5320 0
189 20250516 173200 1853215880 5320 5320 5320 5320 0
190 20250516 173100 1853215880 5320 5320 5320 5320 0
191 20250516 173000 1853215880 5320 5320 5320 5320 0
192 20250516 172900 1853215880 5320 5320 5320 5320 0
193 20250516 172800 1853215880 5320 5320 5320 5320 0
194 20250516 172700 1853215880 5320 5320 5320 5320 0
195 20250516 172600 1853215880 5320 5320 5320 5320 0
196 20250516 172500 1853215880 5320 5320 5320 5320 0
197 20250516 172400 1853215880 5320 5320 5320 5320 0
198 20250516 172300 1853215880 5320 5320 5320 5320 0
199 20250516 172200 1853215880 5320 5320 5320 5320 0
200 20250516 172100 1853215880 5320 5320 5320 5320 0
201 20250516 172000 1853215880 5320 5320 5320 5320 0
202 20250516 171900 1853215880 5320 5320 5320 5320 0
203 20250516 171800 1853215880 5320 5320 5320 5320 0
204 20250516 171700 1853215880 5320 5320 5320 5320 0
205 20250516 171600 1853215880 5320 5320 5320 5320 0
206 20250516 171500 1853215880 5320 5320 5320 5320 0
207 20250516 171400 1853215880 5320 5320 5320 5320 0
208 20250516 171300 1853215880 5320 5320 5320 5320 0
209 20250516 171200 1853215880 5320 5320 5320 5320 0
210 20250516 171100 1853215880 5320 5320 5320 5320 0
211 20250516 171000 1853215880 5320 5320 5320 5320 0
212 20250516 170900 1853215880 5320 5320 5320 5320 3255
213 20250516 170800 1853215880 5320 5320 5320 5320 0
214 20250516 170700 1853215880 5320 5320 5320 5320 0
215 20250516 170600 1853215880 5320 5320 5320 5320 0
216 20250516 170500 1853215880 5320 5320 5320 5320 0
217 20250516 170400 1853215880 5320 5320 5320 5320 0
218 20250516 170300 1853215880 5320 5320 5320 5320 0
219 20250516 170200 1853215880 5320 5320 5320 5320 0
220 20250516 170100 1853215880 5320 5320 5320 5320 0
221 20250516 170000 1853215880 5320 5320 5320 5320 0
222 20250516 165900 1853215880 5320 5320 5320 5320 0
223 20250516 165800 1853215880 5320 5320 5320 5320 0
224 20250516 165700 1853215880 5320 5320 5320 5320 0
225 20250516 165600 1853215880 5320 5320 5320 5320 0
226 20250516 165500 1853215880 5320 5320 5320 5320 0
227 20250516 165400 1853215880 5320 5320 5320 5320 0
228 20250516 165300 1853215880 5320 5320 5320 5320 0
229 20250516 165200 1853215880 5320 5320 5320 5320 0
230 20250516 165100 1853215880 5320 5320 5320 5320 0
231 20250516 165000 1853215880 5320 5320 5320 5320 0
232 20250516 164900 1853215880 5320 5320 5320 5320 0
233 20250516 164800 1853215880 5320 5320 5320 5320 0
234 20250516 164700 1853215880 5320 5320 5320 5320 0
235 20250516 164600 1853215880 5320 5320 5320 5320 0
236 20250516 164500 1853215880 5320 5320 5320 5320 0
237 20250516 164400 1853215880 5320 5320 5320 5320 0
238 20250516 164300 1853215880 5320 5320 5320 5320 0
239 20250516 164200 1853215880 5320 5320 5320 5320 0
240 20250516 164100 1853215880 5320 5320 5320 5320 0
241 20250516 164000 1853215880 5320 5320 5320 5320 0
242 20250516 163900 1853215880 5320 5320 5320 5320 3255
243 20250516 163800 1853215880 5320 5320 5320 5320 0
244 20250516 163700 1853215880 5320 5320 5320 5320 0
245 20250516 163600 1853215880 5320 5320 5320 5320 0
246 20250516 163500 1853215880 5320 5320 5320 5320 0
247 20250516 163400 1853215880 5320 5320 5320 5320 0
248 20250516 163300 1853215880 5320 5320 5320 5320 0
249 20250516 163200 1853215880 5320 5320 5320 5320 0
250 20250516 163100 1853215880 5320 5320 5320 5320 0
251 20250516 163000 1853215880 5320 5320 5320 5320 0
252 20250516 162900 1853215880 5320 5320 5320 5320 0
253 20250516 162800 1853215880 5320 5320 5320 5320 0
254 20250516 162700 1853215880 5320 5320 5320 5320 0
255 20250516 162600 1853215880 5320 5320 5320 5320 0
256 20250516 162500 1853215880 5320 5320 5320 5320 0
257 20250516 162400 1853215880 5320 5320 5320 5320 0
258 20250516 162300 1853215880 5320 5320 5320 5320 0
259 20250516 162200 1853215880 5320 5320 5320 5320 0
260 20250516 162100 1853215880 5320 5320 5320 5320 0
261 20250516 162000 1853215880 5320 5320 5320 5320 0
262 20250516 161900 1853215880 5320 5320 5320 5320 0
263 20250516 161800 1853215880 5320 5320 5320 5320 0
264 20250516 161700 1853215880 5320 5320 5320 5320 0
265 20250516 161600 1853215880 5320 5320 5320 5320 0
266 20250516 161500 1853215880 5320 5320 5320 5320 0
267 20250516 161400 1853215880 5320 5320 5320 5320 0
268 20250516 161300 1853215880 5320 5320 5320 5320 0
269 20250516 161200 1853215880 5320 5320 5320 5320 0
270 20250516 161100 1853215880 5320 5320 5320 5320 0
271 20250516 161000 1853215880 5320 5320 5320 5320 0
272 20250516 160900 1853215880 5320 5320 5320 5320 3255
273 20250516 160800 1853215880 5320 5320 5320 5320 0
274 20250516 160700 1853215880 5320 5320 5320 5320 0
275 20250516 160600 1853215880 5320 5320 5320 5320 0
276 20250516 160500 1853215880 5320 5320 5320 5320 0
277 20250516 160400 1853215880 5320 5320 5320 5320 0
278 20250516 160300 1853215880 5320 5320 5320 5320 0
279 20250516 160200 1853215880 5320 5320 5320 5320 0
280 20250516 160100 1853215880 5320 5320 5320 5320 0
281 20250516 160000 1853215880 5320 5320 5320 5320 0
282 20250516 155900 1853215880 5320 5320 5320 5320 0
283 20250516 155800 1853215880 5320 5320 5320 5320 0
284 20250516 155700 1853215880 5320 5320 5320 5320 0
285 20250516 155600 1853215880 5320 5320 5320 5320 0
286 20250516 155500 1853215880 5320 5320 5320 5320 0
287 20250516 155400 1853215880 5320 5320 5320 5320 0
288 20250516 155300 1853215880 5320 5320 5320 5320 0
289 20250516 155200 1853215880 5320 5320 5320 5320 0
290 20250516 155100 1853215880 5320 5320 5320 5320 0
291 20250516 155000 1853215880 5320 5320 5320 5320 0
292 20250516 154900 1853215880 5320 5320 5320 5320 0
293 20250516 154800 1853215880 5320 5320 5320 5320 0
294 20250516 154700 1853215880 5320 5320 5320 5320 0
295 20250516 154600 1853215880 5320 5320 5320 5320 0
296 20250516 154500 1853215880 5320 5320 5320 5320 0
297 20250516 154400 1853215880 5320 5320 5320 5320 0
298 20250516 154300 1853215880 5320 5320 5320 5320 0
299 20250516 154200 1853215880 5320 5320 5320 5320 0
300 20250516 154100 1853215880 5320 5320 5320 5320 0
301 20250516 154000 1853215880 5320 5320 5320 5320 0
302 20250516 153900 1853215880 5320 5320 5320 5320 3255
303 20250516 153800 1853215880 5320 5320 5320 5320 0
304 20250516 153700 1853215880 5320 5320 5320 5320 0
305 20250516 153600 1853215880 5320 5320 5320 5320 0
306 20250516 153500 1853215880 5320 5320 5320 5320 0
307 20250516 153400 1853215880 5320 5320 5320 5320 0
308 20250516 153300 1853215880 5320 5320 5320 5320 0
309 20250516 153200 1853215880 5320 5320 5320 5320 0
310 20250516 153100 1853215880 5320 5320 5320 5320 0
311 20250516 153000 1853215880 5320 5320 5320 5320 3255
312 20250516 152900 1835899280 5320 5320 5320 5320 0
313 20250516 152800 1835899280 5320 5320 5320 5320 0
314 20250516 152700 1835899280 5320 5320 5320 5320 0
315 20250516 152600 1835899280 5320 5320 5320 5320 0
316 20250516 152500 1835899280 5320 5320 5320 5320 0
317 20250516 152400 1835899280 5320 5320 5320 5320 0
318 20250516 152300 1835899280 5320 5320 5320 5320 0
319 20250516 152200 1835899280 5320 5320 5320 5320 0
320 20250516 152100 1835899280 5320 5320 5320 5320 0
321 20250516 152000 1835899280 5320 5320 5320 5320 0
322 20250516 151900 1835899280 5320 5330 5330 5320 180
323 20250516 151800 1834939900 5330 5330 5330 5320 128
324 20250516 151700 1834257880 5330 5320 5330 5320 767
325 20250516 151600 1830177090 5320 5320 5320 5300 428
326 20250516 151500 1827900650 5300 5300 5320 5300 813
327 20250516 151400 1823586270 5290 5280 5290 5270 543
328 20250516 151300 1820715670 5280 5290 5290 5270 452
329 20250516 151200 1818330500 5280 5280 5280 5280 20
330 20250516 151100 1818224900 5290 5290 5290 5290 3
331 20250516 151000 1818209030 5290 5280 5290 5280 133
332 20250516 150900 1817506730 5290 5290 5290 5290 1
333 20250516 150800 1817501440 5270 5290 5290 5270 11
334 20250516 150700 1817443270 5290 5290 5290 5290 1
335 20250516 150600 1817437980 5270 5290 5290 5270 47
336 20250516 150500 1817189670 5280 5280 5280 5280 464
337 20250516 150400 1814739750 5270 5270 5270 5270 0
338 20250516 150300 1814739750 5270 5270 5270 5270 479
339 20250516 150200 1812215420 5270 5270 5270 5270 76
340 20250516 150100 1811814900 5250 5260 5260 5250 1577
341 20250516 150000 1803519890 5260 5260 5260 5260 235
342 20250516 145900 1802283790 5260 5270 5270 5260 202
343 20250516 145800 1801219270 5280 5270 5280 5260 1100
344 20250516 145700 1795413120 5280 5280 5280 5280 130
345 20250516 145600 1794726720 5280 5260 5280 5260 152
346 20250516 145500 1793927180 5260 5270 5270 5260 917
347 20250516 145400 1789103660 5280 5280 5280 5280 0
348 20250516 145300 1789103660 5280 5280 5280 5280 0
349 20250516 145200 1789103660 5280 5260 5280 5260 224
350 20250516 145100 1787921160 5260 5280 5280 5260 170
351 20250516 145000 1787024950 5280 5270 5280 5270 66
352 20250516 144900 1786676480 5260 5260 5260 5260 1315
353 20250516 144800 1779759580 5250 5260 5260 5250 397
354 20250516 144700 1777675230 5260 5260 5260 5260 911
355 20250516 144600 1772883370 5260 5270 5270 5260 390
356 20250516 144500 1770831050 5270 5280 5280 5270 96
357 20250516 144400 1770324190 5280 5280 5280 5280 0
358 20250516 144300 1770324190 5280 5280 5280 5280 0
359 20250516 144200 1770324190 5280 5280 5290 5280 22
360 20250516 144100 1770208000 5290 5280 5290 5280 12
361 20250516 144000 1770144630 5290 5290 5290 5290 32
362 20250516 143900 1769975350 5290 5290 5290 5290 161
363 20250516 143800 1769123660 5280 5270 5290 5260 240
364 20250516 143700 1767858870 5280 5280 5280 5280 1000
365 20250516 143600 1762578870 5290 5280 5290 5270 526
366 20250516 143500 1759806780 5290 5280 5290 5270 101
367 20250516 143400 1759274190 5270 5270 5270 5270 0
368 20250516 143300 1759274190 5270 5270 5270 5270 15
369 20250516 143200 1759195140 5270 5280 5280 5270 100
370 20250516 143100 1758668120 5270 5280 5280 5270 2377
371 20250516 143000 1746129520 5280 5290 5290 5280 919
372 20250516 142900 1741268310 5290 5290 5300 5290 1223
373 20250516 142800 1734798070 5290 5280 5290 5280 261
374 20250516 142700 1733417900 5270 5305 5305 5270 2686
375 20250516 142600 1719230940 5300 5300 5300 5300 219
376 20250516 142500 1718070240 5310 5300 5310 5290 843
377 20250516 142400 1713604800 5280 5330 5330 5280 14001
378 20250516 142300 1639380660 5320 5320 5320 5320 2158
379 20250516 142200 1627900100 5330 5330 5330 5330 248
380 20250516 142100 1626578260 5340 5340 5340 5340 31
381 20250516 142000 1626412720 5340 5330 5340 5310 740
382 20250516 141900 1622473870 5330 5330 5330 5330 6
383 20250516 141800 1622441890 5340 5350 5350 5340 653
384 20250516 141700 1618948350 5350 5350 5370 5350 67
385 20250516 141600 1618589860 5360 5360 5360 5360 1030
386 20250516 141500 1613069060 5370 5400 5400 5350 4015
387 20250516 141400 1591451060 5400 5390 5400 5390 102
388 20250516 141300 1590901260 5400 5380 5400 5380 415
389 20250516 141200 1588663500 5380 5380 5390 5380 11
390 20250516 141100 1588604310 5390 5390 5390 5390 1
391 20250516 141000 1588598920 5390 5380 5390 5380 1000
392 20250516 140900 1583214110 5380 5370 5380 5370 1190
393 20250516 140800 1576815040 5370 5380 5380 5360 895
394 20250516 140700 1572009080 5360 5370 5380 5360 44
395 20250516 140600 1571773010 5380 5370 5380 5370 6
396 20250516 140500 1571740780 5360 5360 5360 5360 31
397 20250516 140400 1571574620 5370 5370 5370 5370 454
398 20250516 140300 1569136640 5380 5380 5380 5380 0
399 20250516 140200 1569136640 5380 5360 5380 5360 62
400 20250516 140100 1568804280 5360 5360 5360 5360 137
401 20250516 140000 1568069960 5350 5350 5350 5350 10
402 20250516 135900 1568016460 5350 5380 5380 5350 2
403 20250516 135800 1568005730 5390 5320 5390 5320 1919
404 20250516 135700 1557688940 5320 5310 5320 5310 412
405 20250516 135600 1555498730 5320 5310 5320 5310 112
406 20250516 135500 1554903810 5310 5310 5310 5310 0
407 20250516 135400 1554903810 5310 5310 5310 5310 31
408 20250516 135300 1554739200 5320 5310 5320 5310 318
409 20250516 135200 1553049120 5310 5340 5340 5310 726
410 20250516 135100 1549190500 5320 5320 5320 5320 260
411 20250516 135000 1547807300 5310 5310 5310 5310 350
412 20250516 134900 1545948800 5340 5330 5340 5310 57
413 20250516 134800 1545644920 5310 5330 5330 5310 1158
414 20250516 134700 1539483720 5330 5320 5330 5320 10
415 20250516 134600 1539430490 5330 5340 5340 5310 650
416 20250516 134500 1535975790 5340 5340 5340 5340 79
417 20250516 134400 1535553930 5350 5350 5350 5350 0
418 20250516 134300 1535553930 5350 5330 5350 5330 3
419 20250516 134200 1535537920 5310 5330 5370 5310 630
420 20250516 134100 1532167810 5300 5310 5310 5300 1407
421 20250516 134000 1524710690 5340 5310 5340 5300 76
422 20250516 133900 1524307550 5300 5300 5300 5300 488
423 20250516 133800 1521721150 5300 5340 5340 5300 381
424 20250516 133700 1519701210 5310 5310 5310 5310 0
425 20250516 133600 1519701210 5310 5310 5310 5310 341
426 20250516 133500 1517890500 5310 5320 5340 5310 1084
427 20250516 133400 1512130820 5320 5330 5340 5310 532
428 20250516 133300 1509300160 5330 5330 5330 5330 84
429 20250516 133200 1508852440 5320 5320 5320 5320 0
430 20250516 133100 1508852440 5320 5320 5320 5320 446
431 20250516 133000 1506479720 5320 5330 5330 5320 531
432 20250516 132900 1503653010 5320 5320 5320 5320 185
433 20250516 132800 1502668810 5350 5350 5350 5350 1
434 20250516 132700 1502663460 5320 5320 5320 5320 0
435 20250516 132600 1502663460 5320 5320 5320 5320 501
436 20250516 132500 1499998140 5320 5330 5330 5320 2025
437 20250516 132400 1489209630 5350 5340 5350 5330 126
438 20250516 132300 1488537710 5340 5340 5340 5340 10
439 20250516 132200 1488484310 5340 5340 5350 5340 781
440 20250516 132100 1484313760 5360 5360 5360 5360 0
441 20250516 132000 1484313760 5360 5340 5360 5340 193
442 20250516 131900 1483281210 5330 5340 5340 5330 18
443 20250516 131800 1483185160 5340 5340 5340 5340 39
444 20250516 131700 1482976900 5340 5330 5350 5330 167
445 20250516 131600 1482086540 5350 5350 5350 5350 0
446 20250516 131500 1482086540 5350 5350 5350 5350 1
447 20250516 131400 1482081190 5330 5330 5330 5330 1
448 20250516 131300 1482075860 5340 5350 5350 5340 938
449 20250516 131200 1477057690 5360 5360 5360 5360 0
450 20250516 131100 1477057690 5360 5350 5360 5350 153
451 20250516 131000 1476238610 5350 5360 5360 5350 540
452 20250516 130900 1473344350 5360 5380 5390 5360 119
453 20250516 130800 1472705280 5380 5380 5380 5380 1111
454 20250516 130700 1466728100 5400 5400 5400 5400 100
455 20250516 130600 1466188100 5400 5410 5410 5390 575
456 20250516 130500 1463087670 5390 5390 5390 5390 674
457 20250516 130400 1459454810 5410 5410 5410 5410 1
458 20250516 130300 1459449400 5390 5390 5390 5390 421
459 20250516 130200 1457180210 5410 5410 5410 5410 82
460 20250516 130100 1456736590 5410 5410 5410 5410 173
461 20250516 130000 1455800660 5410 5410 5410 5410 101
462 20250516 125900 1455254250 5390 5390 5390 5390 1
463 20250516 125800 1455248860 5410 5410 5410 5410 282
464 20250516 125700 1453723240 5410 5410 5410 5390 148
465 20250516 125600 1452924220 5420 5400 5420 5390 420
466 20250516 125500 1450654500 5420 5420 5420 5420 0
467 20250516 125400 1450654500 5420 5420 5420 5390 124
468 20250516 125300 1449983020 5420 5400 5420 5400 201
469 20250516 125200 1448896290 5370 5370 5370 5360 487
470 20250516 125100 1446284750 5400 5400 5400 5400 90
471 20250516 125000 1445798750 5400 5410 5410 5400 60
472 20250516 124900 1445474510 5410 5400 5410 5370 152
473 20250516 124800 1444653870 5400 5400 5400 5400 9
474 20250516 124700 1444605270 5400 5400 5400 5370 24
475 20250516 124600 1444475970 5400 5370 5400 5370 16
476 20250516 124500 1444390020 5370 5400 5400 5370 68
477 20250516 124400 1444023940 5400 5400 5400 5400 25
478 20250516 124300 1443888940 5400 5390 5400 5360 2394
479 20250516 124200 1430965020 5400 5390 5400 5340 1874
480 20250516 124100 1420880140 5390 5390 5390 5390 143
481 20250516 124000 1420109370 5350 5350 5350 5350 0
482 20250516 123900 1420109370 5350 5360 5390 5340 1660
483 20250516 123800 1411188540 5350 5350 5350 5330 32
484 20250516 123700 1411017360 5330 5340 5340 5330 71
485 20250516 123600 1410638910 5350 5330 5350 5330 45
486 20250516 123500 1410399040 5320 5320 5350 5320 27
487 20250516 123400 1410255370 5350 5340 5350 5340 105
488 20250516 123300 1409694610 5340 5310 5340 5310 221
489 20250516 123200 1408521070 5340 5310 5340 5310 201
490 20250516 123100 1407453730 5340 5330 5340 5330 2
491 20250516 123000 1407443060 5340 5330 5340 5330 943
492 20250516 122900 1402408680 5330 5320 5330 5320 126
493 20250516 122800 1401738350 5340 5340 5340 5340 31
494 20250516 122700 1401572810 5340 5310 5340 5310 560
495 20250516 122600 1398599180 5310 5310 5310 5300 31
496 20250516 122500 1398434670 5300 5290 5300 5280 142
497 20250516 122400 1397683050 5280 5280 5280 5280 200
498 20250516 122300 1396627050 5300 5280 5300 5280 336
499 20250516 122200 1394852910 5280 5290 5290 5280 2227
500 20250516 122100 1383091660 5300 5300 5300 5300 29
501 20250516 122000 1382937960 5300 5300 5300 5280 336
502 20250516 121900 1381162830 5280 5290 5295 5280 1437
503 20250516 121800 1373560840 5290 5280 5300 5280 129
504 20250516 121700 1372879410 5290 5290 5290 5290 518
505 20250516 121600 1370139190 5310 5320 5320 5280 8523
506 20250516 121500 1324983770 5320 5330 5330 5320 96
507 20250516 121400 1324472590 5330 5320 5330 5320 54
508 20250516 121300 1324184830 5320 5320 5320 5320 163
509 20250516 121200 1323317670 5320 5320 5320 5320 229
510 20250516 121100 1322099390 5320 5320 5330 5320 390
511 20250516 121000 1320022530 5330 5340 5340 5330 346
512 20250516 120900 1318176690 5360 5360 5360 5360 0
513 20250516 120800 1318176690 5360 5360 5360 5360 7
514 20250516 120700 1318139170 5350 5350 5350 5350 0
515 20250516 120600 1318139170 5350 5350 5350 5350 50
516 20250516 120500 1317871670 5360 5360 5360 5360 200
517 20250516 120400 1316799670 5360 5360 5360 5360 1
518 20250516 120300 1316794310 5340 5340 5340 5340 52
519 20250516 120200 1316516630 5340 5340 5340 5340 0
520 20250516 120100 1316516630 5340 5340 5340 5340 5
521 20250516 120000 1316489930 5340 5340 5340 5340 0
522 20250516 115900 1316489930 5340 5380 5380 5340 1107
523 20250516 115800 1310561750 5340 5340 5340 5340 50
524 20250516 115700 1310294750 5380 5380 5380 5380 1
525 20250516 115600 1310289370 5360 5370 5380 5340 41
526 20250516 115500 1310069745 5330 5330 5330 5330 79
527 20250516 115400 1309648675 5380 5380 5380 5380 756
528 20250516 115300 1305581395 5380 5370 5380 5320 482
529 20250516 115200 1302993085 5380 5360 5380 5360 80
530 20250516 115100 1302563565 5360 5360 5360 5360 10
531 20250516 115000 1302509965 5370 5370 5370 5370 0
532 20250516 114900 1302509965 5370 5370 5370 5370 1
533 20250516 114800 1302504595 5330 5370 5370 5330 1460
534 20250516 114700 1294666595 5370 5370 5370 5370 1
535 20250516 114600 1294661225 5340 5340 5340 5340 10
536 20250516 114500 1294607825 5370 5370 5370 5370 58
537 20250516 114400 1294296365 5380 5320 5380 5320 1624
538 20250516 114300 1285602665 5320 5320 5320 5320 37
539 20250516 114200 1285405825 5320 5310 5320 5300 197
540 20250516 114100 1284360165 5310 5310 5310 5310 710
541 20250516 114000 1280590065 5320 5330 5330 5320 543
542 20250516 113900 1277701295 5320 5330 5330 5320 28
543 20250516 113800 1277552315 5330 5330 5330 5330 40
544 20250516 113700 1277339115 5330 5320 5330 5310 3113
545 20250516 113600 1260807335 5340 5340 5340 5340 10
546 20250516 113500 1260753935 5340 5340 5340 5340 5
547 20250516 113400 1260727235 5340 5340 5340 5340 1
548 20250516 113300 1260721895 5320 5330 5340 5320 861
549 20250516 113200 1256140345 5320 5330 5330 5320 41
550 20250516 113100 1255921835 5330 5340 5340 5330 71
551 20250516 113000 1255542705 5340 5320 5340 5320 356
552 20250516 112900 1253648665 5320 5330 5340 5320 369
553 20250516 112800 1251685525 5340 5320 5340 5310 1245
554 20250516 112700 1245068215 5320 5320 5320 5320 844
555 20250516 112600 1240578135 5340 5330 5340 5320 852
556 20250516 112500 1236039195 5340 5330 5340 5330 297
557 20250516 112400 1234455885 5330 5330 5330 5330 363
558 20250516 112300 1232521095 5330 5340 5340 5330 514
559 20250516 112200 1229781325 5340 5330 5340 5330 230
560 20250516 112100 1228553425 5330 5360 5370 5330 2241
561 20250516 112000 1216576795 5350 5350 5360 5350 462
562 20250516 111900 1214104095 5350 5350 5350 5350 300
563 20250516 111800 1212499095 5350 5350 5350 5350 8
564 20250516 111700 1212456295 5360 5360 5360 5360 1282
565 20250516 111600 1205584775 5365 5350 5365 5350 2383
566 20250516 111500 1192812155 5380 5350 5380 5350 46
567 20250516 111400 1192565385 5340 5360 5360 5340 594
568 20250516 111300 1189391045 5360 5360 5360 5360 2
569 20250516 111200 1189380325 5370 5370 5370 5370 6
570 20250516 111100 1189348105 5370 5370 5370 5370 110
571 20250516 111000 1188757405 5390 5380 5390 5380 125
572 20250516 110900 1188083665 5400 5380 5400 5370 1253
573 20250516 110800 1181330795 5390 5370 5390 5320 1234
574 20250516 110700 1174746975 5350 5360 5360 5350 264
575 20250516 110600 1173333265 5350 5350 5350 5340 166
576 20250516 110500 1172445655 5380 5380 5380 5380 0
577 20250516 110400 1172445655 5380 5390 5390 5350 404
578 20250516 110300 1170277945 5390 5380 5400 5380 240
579 20250516 110200 1168985995 5380 5370 5380 5370 500
580 20250516 110100 1166298795 5370 5370 5370 5370 275
581 20250516 110000 1164822045 5360 5340 5360 5330 1434
582 20250516 105900 1157173435 5330 5330 5330 5330 144
583 20250516 105800 1156405915 5320 5320 5320 5320 463
584 20250516 105700 1153942755 5350 5350 5350 5350 55
585 20250516 105600 1153648505 5350 5350 5350 5350 10
586 20250516 105500 1153595005 5350 5350 5350 5320 347
587 20250516 105400 1151741135 5360 5330 5360 5330 414
588 20250516 105300 1149526135 5320 5330 5330 5320 219
589 20250516 105200 1148360515 5330 5320 5330 5320 83
590 20250516 105100 1147918135 5320 5350 5350 5320 181
591 20250516 105000 1146953225 5350 5350 5350 5350 22
592 20250516 104900 1146835525 5330 5350 5350 5320 476
593 20250516 104800 1144295375 5350 5350 5350 5325 485
594 20250516 104700 1141708315 5350 5350 5350 5340 512
595 20250516 104600 1138970725 5350 5370 5370 5340 15709
596 20250516 104500 1054772495 5370 5390 5390 5370 1401
597 20250516 104400 1047235225 5380 5380 5390 5380 647
598 20250516 104300 1043754355 5380 5380 5380 5380 78
599 20250516 104200 1043334715 5370 5390 5390 5370 2009
600 20250516 104100 1032525635 5390 5390 5400 5390 947
601 20250516 104000 1027419275 5400 5440 5440 5400 1717
602 20250516 103900 1018141175 5440 5410 5450 5390 303
603 20250516 103800 1016500695 5410 5440 5440 5380 5652
604 20250516 103700 985967645 5460 5460 5460 5450 179
605 20250516 103600 984990605 5460 5480 5490 5460 929
606 20250516 103500 979900925 5470 5430 5480 5430 1014
607 20250516 103400 974368735 5430 5460 5460 5430 165
608 20250516 103300 973470415 5460 5450 5460 5430 1453
609 20250516 103200 965543235 5430 5430 5450 5430 926
610 20250516 103100 960514195 5430 5480 5480 5430 3783
611 20250516 103000 939886585 5480 5480 5480 5470 1103
612 20250516 102900 933844325 5470 5460 5480 5460 829
613 20250516 102800 929306435 5470 5460 5490 5450 1718
614 20250516 102700 919915395 5470 5490 5490 5460 602
615 20250516 102600 916616465 5480 5440 5490 5430 602
616 20250516 102500 913320235 5440 5470 5470 5430 1991
617 20250516 102400 902492435 5470 5470 5470 5440 1724
618 20250516 102300 893080645 5470 5480 5510 5470 2525
619 20250516 102200 879224475 5480 5470 5490 5470 1844
620 20250516 102100 869125075 5470 5480 5490 5450 2785
621 20250516 102000 853878355 5480 5420 5520 5420 21992
622 20250516 101900 733406405 5440 5440 5450 5410 2098
623 20250516 101800 721993635 5440 5400 5450 5390 1771
624 20250516 101700 712391965 5400 5320 5440 5320 15085
625 20250516 101600 630833105 5320 5300 5320 5300 45
626 20250516 101500 630594545 5270 5300 5300 5270 259
627 20250516 101400 629229445 5270 5270 5270 5270 0
628 20250516 101300 629229445 5270 5270 5270 5270 539
629 20250516 101200 626388915 5270 5280 5280 5270 1222
630 20250516 101100 619939255 5280 5290 5290 5280 510
631 20250516 101000 617242135 5300 5300 5300 5300 1
632 20250516 100900 617236835 5300 5280 5300 5260 131
633 20250516 100800 616547155 5270 5290 5290 5260 3944
634 20250516 100700 595763175 5300 5310 5310 5300 789
635 20250516 100600 591578225 5310 5320 5320 5310 306
636 20250516 100500 589950355 5330 5330 5330 5330 280
637 20250516 100400 588457955 5330 5340 5350 5330 747
638 20250516 100300 584475125 5320 5340 5340 5320 276
639 20250516 100200 583005585 5340 5340 5340 5340 44
640 20250516 100100 582770625 5330 5330 5330 5330 101
641 20250516 100000 582232295 5330 5330 5330 5330 6
642 20250516 095900 582200315 5340 5310 5340 5310 1329
643 20250516 095800 575122755 5300 5320 5320 5300 1365
644 20250516 095700 567886895 5310 5340 5340 5310 1364
645 20250516 095600 560617435 5340 5360 5360 5340 151
646 20250516 095500 559810585 5340 5330 5340 5330 816
647 20250516 095400 555459505 5340 5350 5350 5330 477
648 20250516 095300 552912755 5350 5350 5350 5350 427
649 20250516 095200 550628305 5350 5320 5350 5320 264
650 20250516 095100 549221635 5300 5300 5300 5300 263
651 20250516 095000 547827735 5300 5300 5300 5300 500
652 20250516 094900 545177735 5300 5310 5310 5280 1001
653 20250516 094800 539876445 5310 5330 5330 5310 323
654 20250516 094700 538158585 5350 5350 5350 5350 790
655 20250516 094600 533932085 5350 5370 5380 5350 1845
656 20250516 094500 524055445 5370 5350 5370 5350 642
657 20250516 094400 520615445 5360 5310 5360 5300 1084
658 20250516 094300 514847545 5310 5310 5310 5310 0
659 20250516 094200 514847545 5310 5310 5310 5290 4261
660 20250516 094100 492226665 5320 5330 5330 5310 852
661 20250516 094000 487696955 5320 5330 5330 5320 103
662 20250516 093900 487148805 5330 5320 5340 5320 205
663 20250516 093800 486055305 5320 5320 5340 5310 4124
664 20250516 093700 464116535 5310 5290 5310 5270 824
665 20250516 093600 459762100 5280 5300 5310 5280 1043
666 20250516 093500 454233100 5300 5340 5340 5300 1207
667 20250516 093400 447818880 5340 5350 5350 5320 138
668 20250516 093300 447083420 5370 5400 5400 5350 1507
669 20250516 093200 438987810 5390 5400 5410 5380 4135
670 20250516 093100 416668170 5410 5340 5410 5340 3868
671 20250516 093000 395857120 5350 5330 5360 5330 2909
672 20250516 092900 380282200 5320 5290 5340 5290 6850
673 20250516 092800 343974930 5280 5280 5280 5280 158
674 20250516 092700 343140690 5260 5240 5260 5240 653
675 20250516 092600 339705990 5240 5250 5250 5240 1553
676 20250516 092500 331563120 5250 5280 5280 5250 774
677 20250516 092400 327489930 5270 5270 5270 5270 81
678 20250516 092300 327063060 5270 5270 5270 5260 458
679 20250516 092200 324649490 5270 5280 5280 5270 327
680 20250516 092100 322924640 5280 5280 5280 5280 93
681 20250516 092000 322433600 5280 5240 5280 5240 5602
682 20250516 091900 293024940 5220 5210 5220 5210 910
683 20250516 091800 288281840 5210 5200 5210 5200 795
684 20250516 091700 284145480 5200 5230 5230 5200 839
685 20250516 091600 279763300 5200 5200 5210 5190 1785
686 20250516 091500 270484690 5200 5230 5230 5200 4428
687 20250516 091400 247414070 5240 5280 5280 5240 6159
688 20250516 091300 215042390 5280 5300 5300 5280 214
689 20250516 091200 213910490 5280 5290 5300 5280 1694
690 20250516 091100 204954260 5280 5350 5360 5280 1875
691 20250516 091000 194954480 5360 5310 5390 5310 7154
692 20250516 090900 156602570 5310 5330 5350 5300 1336
693 20250516 090800 149503900 5340 5290 5340 5290 2027
694 20250516 090700 138726940 5300 5330 5330 5280 3715
695 20250516 090600 119072540 5330 5320 5330 5290 2930
696 20250516 090500 103516600 5320 5260 5320 5250 3603
697 20250516 090400 84492660 5270 5260 5280 5260 1753
698 20250516 090300 75262010 5260 5230 5260 5220 512
699 20250516 090200 72583990 5230 5190 5270 5190 3127
700 20250516 090100 56267740 5170 5240 5240 5170 2655
701 20250516 090000 42481230 5270 5210 5270 5190 8156