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

564
003010/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,564 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,182200,371420687,4950,4950,4950,4950,683
20250516,182100,371420687,4950,4950,4950,4950,0
20250516,182000,371420687,4950,4950,4950,4950,0
20250516,181900,371420687,4950,4950,4950,4950,0
20250516,181800,371420687,4950,4950,4950,4950,0
20250516,181700,371420687,4950,4950,4950,4950,0
20250516,181600,371420687,4950,4950,4950,4950,0
20250516,181500,371420687,4950,4950,4950,4950,0
20250516,181400,371420687,4950,4950,4950,4950,0
20250516,181300,371420687,4950,4950,4950,4950,0
20250516,181200,371420687,4950,4950,4950,4950,0
20250516,181100,371420687,4950,4950,4950,4950,0
20250516,181000,371420687,4950,4950,4950,4950,0
20250516,180900,371420687,4950,4950,4950,4950,0
20250516,180800,371420687,4950,4950,4950,4950,0
20250516,180700,371420687,4950,4950,4950,4950,0
20250516,180600,371420687,4950,4950,4950,4950,0
20250516,180500,371420687,4950,4950,4950,4950,0
20250516,180400,371420687,4950,4950,4950,4950,0
20250516,180300,371420687,4950,4950,4950,4950,0
20250516,180200,371420687,4950,4950,4950,4950,0
20250516,180100,371420687,4950,4950,4950,4950,0
20250516,180000,371420687,4950,4950,4950,4950,0
20250516,175900,371420687,4950,4950,4950,4950,0
20250516,175800,371420687,4950,4950,4950,4950,0
20250516,175700,371420687,4950,4950,4950,4950,0
20250516,175600,371420687,4950,4950,4950,4950,0
20250516,175500,371420687,4950,4950,4950,4950,0
20250516,175400,371420687,4950,4950,4950,4950,0
20250516,175300,371420687,4950,4950,4950,4950,0
20250516,175200,371420687,4950,4950,4950,4950,683
20250516,175100,371420687,4950,4950,4950,4950,0
20250516,175000,371420687,4950,4950,4950,4950,0
20250516,174900,371420687,4950,4950,4950,4950,0
20250516,174800,371420687,4950,4950,4950,4950,0
20250516,174700,371420687,4950,4950,4950,4950,0
20250516,174600,371420687,4950,4950,4950,4950,0
20250516,174500,371420687,4950,4950,4950,4950,0
20250516,174400,371420687,4950,4950,4950,4950,0
20250516,174300,371420687,4950,4950,4950,4950,0
20250516,174200,371420687,4950,4950,4950,4950,0
20250516,174100,371420687,4950,4950,4950,4950,0
20250516,174000,371420687,4950,4950,4950,4950,0
20250516,173900,371420687,4950,4950,4950,4950,0
20250516,173800,371420687,4950,4950,4950,4950,0
20250516,173700,371420687,4950,4950,4950,4950,0
20250516,173600,371420687,4950,4950,4950,4950,0
20250516,173500,371420687,4950,4950,4950,4950,0
20250516,173400,371420687,4950,4950,4950,4950,0
20250516,173300,371420687,4950,4950,4950,4950,0
20250516,173200,371420687,4950,4950,4950,4950,0
20250516,173100,371420687,4950,4950,4950,4950,0
20250516,173000,371420687,4950,4950,4950,4950,0
20250516,172900,371420687,4950,4950,4950,4950,0
20250516,172800,371420687,4950,4950,4950,4950,0
20250516,172700,371420687,4950,4950,4950,4950,0
20250516,172600,371420687,4950,4950,4950,4950,0
20250516,172500,371420687,4950,4950,4950,4950,0
20250516,172400,371420687,4950,4950,4950,4950,0
20250516,172300,371420687,4950,4950,4950,4950,0
20250516,172200,371420687,4950,4950,4950,4950,683
20250516,172100,371420687,4950,4950,4950,4950,0
20250516,172000,371420687,4950,4950,4950,4950,0
20250516,171900,371420687,4950,4950,4950,4950,0
20250516,171800,371420687,4950,4950,4950,4950,0
20250516,171700,371420687,4950,4950,4950,4950,0
20250516,171600,371420687,4950,4950,4950,4950,0
20250516,171500,371420687,4950,4950,4950,4950,0
20250516,171400,371420687,4950,4950,4950,4950,0
20250516,171300,371420687,4950,4950,4950,4950,0
20250516,171200,371420687,4950,4950,4950,4950,0
20250516,171100,371420687,4950,4950,4950,4950,0
20250516,171000,371420687,4950,4950,4950,4950,0
20250516,170900,371420687,4950,4950,4950,4950,0
20250516,170800,371420687,4950,4950,4950,4950,0
20250516,170700,371420687,4950,4950,4950,4950,0
20250516,170600,371420687,4950,4950,4950,4950,0
20250516,170500,371420687,4950,4950,4950,4950,0
20250516,170400,371420687,4950,4950,4950,4950,0
20250516,170300,371420687,4950,4950,4950,4950,0
20250516,170200,371420687,4950,4950,4950,4950,0
20250516,170100,371420687,4950,4950,4950,4950,0
20250516,170000,371420687,4950,4950,4950,4950,0
20250516,165900,371420687,4950,4950,4950,4950,0
20250516,165800,371420687,4950,4950,4950,4950,0
20250516,165700,371420687,4950,4950,4950,4950,0
20250516,165600,371420687,4950,4950,4950,4950,0
20250516,165500,371420687,4950,4950,4950,4950,0
20250516,165400,371420687,4950,4950,4950,4950,0
20250516,165300,371420687,4950,4950,4950,4950,0
20250516,165200,371420687,4950,4950,4950,4950,683
20250516,165100,371420687,4950,4950,4950,4950,0
20250516,165000,371420687,4950,4950,4950,4950,0
20250516,164900,371420687,4950,4950,4950,4950,0
20250516,164800,371420687,4950,4950,4950,4950,0
20250516,164700,371420687,4950,4950,4950,4950,0
20250516,164600,371420687,4950,4950,4950,4950,0
20250516,164500,371420687,4950,4950,4950,4950,0
20250516,164400,371420687,4950,4950,4950,4950,0
20250516,164300,371420687,4950,4950,4950,4950,0
20250516,164200,371420687,4950,4950,4950,4950,0
20250516,164100,371420687,4950,4950,4950,4950,0
20250516,164000,371420687,4950,4950,4950,4950,0
20250516,163900,371420687,4950,4950,4950,4950,0
20250516,163800,371420687,4950,4950,4950,4950,0
20250516,163700,371420687,4950,4950,4950,4950,0
20250516,163600,371420687,4950,4950,4950,4950,0
20250516,163500,371420687,4950,4950,4950,4950,0
20250516,163400,371420687,4950,4950,4950,4950,0
20250516,163300,371420687,4950,4950,4950,4950,0
20250516,163200,371420687,4950,4950,4950,4950,0
20250516,163100,371420687,4950,4950,4950,4950,0
20250516,163000,371420687,4950,4950,4950,4950,0
20250516,162900,371420687,4950,4950,4950,4950,0
20250516,162800,371420687,4950,4950,4950,4950,0
20250516,162700,371420687,4950,4950,4950,4950,0
20250516,162600,371420687,4950,4950,4950,4950,0
20250516,162500,371420687,4950,4950,4950,4950,0
20250516,162400,371420687,4950,4950,4950,4950,0
20250516,162300,371420687,4950,4950,4950,4950,0
20250516,162200,371420687,4950,4950,4950,4950,683
20250516,162100,371420687,4950,4950,4950,4950,0
20250516,162000,371420687,4950,4950,4950,4950,0
20250516,161900,371420687,4950,4950,4950,4950,0
20250516,161800,371420687,4950,4950,4950,4950,0
20250516,161700,371420687,4950,4950,4950,4950,0
20250516,161600,371420687,4950,4950,4950,4950,0
20250516,161500,371420687,4950,4950,4950,4950,0
20250516,161400,371420687,4950,4950,4950,4950,0
20250516,161300,371420687,4950,4950,4950,4950,0
20250516,161200,371420687,4950,4950,4950,4950,0
20250516,161100,371420687,4950,4950,4950,4950,0
20250516,161000,371420687,4950,4950,4950,4950,0
20250516,160900,371420687,4950,4950,4950,4950,0
20250516,160800,371420687,4950,4950,4950,4950,0
20250516,160700,371420687,4950,4950,4950,4950,0
20250516,160600,371420687,4950,4950,4950,4950,0
20250516,160500,371420687,4950,4950,4950,4950,0
20250516,160400,371420687,4950,4950,4950,4950,0
20250516,160300,371420687,4950,4950,4950,4950,0
20250516,160200,371420687,4950,4950,4950,4950,0
20250516,160100,371420687,4950,4950,4950,4950,0
20250516,160000,371420687,4950,4950,4950,4950,0
20250516,155900,371420687,4950,4950,4950,4950,0
20250516,155800,371420687,4950,4950,4950,4950,0
20250516,155700,371420687,4950,4950,4950,4950,0
20250516,155600,371420687,4950,4950,4950,4950,0
20250516,155500,371420687,4950,4950,4950,4950,0
20250516,155400,371420687,4950,4950,4950,4950,0
20250516,155300,371420687,4950,4950,4950,4950,0
20250516,155200,371420687,4950,4950,4950,4950,683
20250516,155100,371420687,4950,4950,4950,4950,0
20250516,155000,371420687,4950,4950,4950,4950,0
20250516,154900,371420687,4950,4950,4950,4950,0
20250516,154800,371420687,4950,4950,4950,4950,0
20250516,154700,371420687,4950,4950,4950,4950,0
20250516,154600,371420687,4950,4950,4950,4950,0
20250516,154500,371420687,4950,4950,4950,4950,0
20250516,154400,371420687,4950,4950,4950,4950,0
20250516,154300,371420687,4950,4950,4950,4950,0
20250516,154200,371420687,4950,4950,4950,4950,0
20250516,154100,371420687,4950,4950,4950,4950,0
20250516,154000,371420687,4950,4950,4950,4950,0
20250516,153900,371420687,4950,4950,4950,4950,0
20250516,153800,371420687,4950,4950,4950,4950,0
20250516,153700,371420687,4950,4950,4950,4950,0
20250516,153600,371420687,4950,4950,4950,4950,0
20250516,153500,371420687,4950,4950,4950,4950,0
20250516,153400,371420687,4950,4950,4950,4950,0
20250516,153300,371420687,4950,4950,4950,4950,0
20250516,153200,371420687,4950,4950,4950,4950,0
20250516,153100,371420687,4950,4950,4950,4950,0
20250516,153000,371420687,4950,4950,4950,4950,683
20250516,152900,368039837,5000,5000,5000,5000,0
20250516,152800,368039837,5000,5000,5000,5000,0
20250516,152700,368039837,5000,5000,5000,5000,0
20250516,152600,368039837,5000,5000,5000,5000,0
20250516,152500,368039837,5000,5000,5000,5000,0
20250516,152400,368039837,5000,5000,5000,5000,0
20250516,152300,368039837,5000,5000,5000,5000,0
20250516,152200,368039837,5000,5000,5000,5000,0
20250516,152100,368039837,5000,5000,5000,5000,0
20250516,152000,368039837,5000,5000,5000,5000,0
20250516,151900,368039837,5000,5000,5000,5000,2
20250516,151800,368029837,5000,5000,5000,5000,0
20250516,151700,368029837,5000,5000,5000,5000,0
20250516,151600,368029837,5000,5000,5000,5000,1
20250516,151500,368024837,4950,4970,5010,4950,2447
20250516,151400,355889672,5010,5010,5010,5010,0
20250516,151300,355889672,5010,5010,5010,5010,0
20250516,151200,355889672,5010,5010,5010,5010,0
20250516,151100,355889672,5010,5010,5010,5010,1
20250516,151000,355884662,4965,4965,4965,4965,0
20250516,150900,355884662,4965,4965,4965,4965,0
20250516,150800,355884662,4965,4965,4965,4965,0
20250516,150700,355884662,4965,4965,4965,4965,0
20250516,150600,355884662,4965,4965,4965,4965,67
20250516,150500,355552007,4965,4965,4965,4965,0
20250516,150400,355552007,4965,4965,4965,4965,0
20250516,150300,355552007,4965,4965,4965,4965,0
20250516,150200,355552007,4965,4965,4965,4965,0
20250516,150100,355552007,4965,4965,4965,4965,30
20250516,150000,355403057,4970,4970,4970,4970,0
20250516,145900,355403057,4970,4970,4970,4970,1000
20250516,145800,350433057,4980,4980,4980,4980,200
20250516,145700,349437057,4980,4965,4980,4965,64
20250516,145600,349119282,4970,4965,4970,4965,74
20250516,145500,348751822,4980,4980,4980,4980,0
20250516,145400,348751822,4980,4980,4980,4980,0
20250516,145300,348751822,4980,4980,4980,4980,0
20250516,145200,348751822,4980,4980,4980,4980,0
20250516,145100,348751822,4980,4980,4980,4980,100
20250516,145000,348253822,4980,4980,4980,4980,0
20250516,144900,348253822,4980,4980,4980,4980,700
20250516,144800,344767822,4980,4980,4980,4980,1
20250516,144700,344762842,4965,4965,4965,4965,0
20250516,144600,344762842,4965,4965,4965,4965,24
20250516,144500,344643682,4990,4990,4990,4990,0
20250516,144400,344643682,4990,4990,4990,4990,0
20250516,144300,344643682,4990,4990,4990,4990,0
20250516,144200,344643682,4990,4990,4990,4990,0
20250516,144100,344643682,4990,4990,4990,4990,0
20250516,144000,344643682,4990,4990,4990,4990,0
20250516,143900,344643682,4990,4990,4990,4990,1
20250516,143800,344638692,4960,4960,4960,4960,0
20250516,143700,344638692,4960,4975,4975,4960,7000
20250516,143600,309887832,4990,4990,4990,4990,0
20250516,143500,309887832,4990,4990,4990,4990,0
20250516,143400,309887832,4990,4990,4990,4990,48
20250516,143300,309648312,4975,4975,4975,4975,0
20250516,143200,309648312,4975,4975,4975,4975,495
20250516,143100,307185687,4980,4980,4980,4980,371
20250516,143000,305338107,4985,4985,4985,4985,14
20250516,142900,305268317,4980,4980,4980,4980,0
20250516,142800,305268317,4980,4980,4980,4980,0
20250516,142700,305268317,4980,4980,4980,4980,4
20250516,142600,305248397,4975,4975,4975,4975,0
20250516,142500,305248397,4975,4975,4975,4975,0
20250516,142400,305248397,4975,4980,4980,4975,496
20250516,142300,302779742,4990,4990,4990,4990,250
20250516,142200,301532242,4990,4990,4990,4990,0
20250516,142100,301532242,4990,4990,4990,4990,0
20250516,142000,301532242,4990,4990,4990,4990,431
20250516,141900,299381552,4990,4990,4990,4990,0
20250516,141800,299381552,4990,4990,4990,4990,1
20250516,141700,299376562,4980,4980,4980,4980,34
20250516,141600,299207242,4975,4980,4980,4975,99
20250516,141500,298714667,4975,4975,4975,4975,0
20250516,141400,298714667,4975,4990,4990,4975,75
20250516,141300,298341527,4975,4975,4975,4975,0
20250516,141200,298341527,4975,4975,4975,4975,0
20250516,141100,298341527,4975,4975,4975,4975,0
20250516,141000,298341527,4975,4975,4975,4975,0
20250516,140900,298341527,4975,4975,4975,4975,0
20250516,140800,298341527,4975,4975,4975,4975,0
20250516,140700,298341527,4975,4975,4975,4975,1
20250516,140600,298336552,4990,4990,4990,4990,0
20250516,140500,298336552,4990,4990,4990,4990,200
20250516,140400,297338552,4990,4990,4990,4990,0
20250516,140300,297338552,4990,4990,4990,4990,5
20250516,140200,297313602,4975,4975,4975,4975,0
20250516,140100,297313602,4975,4975,4975,4975,0
20250516,140000,297313602,4975,4975,4975,4975,0
20250516,135900,297313602,4975,4975,4975,4975,0
20250516,135800,297313602,4975,4975,4975,4975,0
20250516,135700,297313602,4975,4975,4975,4975,62
20250516,135600,297005152,4975,4980,4980,4975,390
20250516,135500,295063402,4990,4990,4990,4990,0
20250516,135400,295063402,4990,4990,4990,4990,1
20250516,135300,295058412,4980,4980,4980,4980,0
20250516,135200,295058412,4980,4980,4980,4980,116
20250516,135100,294480732,4990,4990,4990,4990,300
20250516,135000,292983732,4995,4995,4995,4995,200
20250516,134900,291984732,4995,4995,4995,4995,0
20250516,134800,291984732,4995,4995,4995,4995,0
20250516,134700,291984732,4995,4995,4995,4995,100
20250516,134600,291485232,4995,4995,4995,4995,0
20250516,134500,291485232,4995,4995,4995,4995,0
20250516,134400,291485232,4995,4995,4995,4995,200
20250516,134300,290486232,4995,4985,4995,4985,58
20250516,134200,290196942,4980,4980,4980,4980,0
20250516,134100,290196942,4980,4980,4980,4980,0
20250516,134000,290196942,4980,4980,4980,4980,35
20250516,133900,290022642,4995,4995,4995,4995,0
20250516,133800,290022642,4995,4990,4995,4990,100
20250516,133700,289523147,4995,4995,4995,4995,0
20250516,133600,289523147,4995,4995,4995,4995,0
20250516,133500,289523147,4995,4995,4995,4995,101
20250516,133400,289018652,4975,4975,4975,4975,0
20250516,133300,289018652,4975,4975,4975,4975,128
20250516,133200,288381852,4975,4975,4975,4975,5
20250516,133100,288356977,4970,4970,4970,4970,97
20250516,133000,287874887,4965,4965,4965,4965,64
20250516,132900,287557127,4965,4980,4980,4965,1674
20250516,132800,279234202,4980,4980,4980,4980,0
20250516,132700,279234202,4980,4980,4980,4980,100
20250516,132600,278736202,4980,4980,4980,4980,0
20250516,132500,278736202,4980,4980,4980,4980,271
20250516,132400,277386622,4990,4990,4990,4990,0
20250516,132300,277386622,4990,4990,4990,4990,100
20250516,132200,276887622,4990,4990,4990,4990,0
20250516,132100,276887622,4990,4990,4990,4990,0
20250516,132000,276887622,4990,4990,4990,4990,100
20250516,131900,276388622,4990,4990,4990,4990,0
20250516,131800,276388622,4990,4990,4990,4990,0
20250516,131700,276388622,4990,4990,4990,4990,11
20250516,131600,276333732,4980,4990,4990,4980,538
20250516,131500,273653117,4990,4990,4990,4990,0
20250516,131400,273653117,4990,4990,4990,4990,158
20250516,131300,272864697,4990,4990,4990,4990,0
20250516,131200,272864697,4990,4990,4990,4990,0
20250516,131100,272864697,4990,4990,4990,4990,92
20250516,131000,272405617,4990,4990,4990,4990,0
20250516,130900,272405617,4990,4990,4990,4990,20
20250516,130800,272305817,5010,5010,5010,5010,100
20250516,130700,271804817,5010,5010,5010,5010,0
20250516,130600,271804817,5010,5010,5010,5010,0
20250516,130500,271804817,5010,5010,5010,5010,200
20250516,130400,270802817,5010,5010,5010,5010,0
20250516,130300,270802817,5010,5010,5010,5010,0
20250516,130200,270802817,5010,5010,5010,5010,200
20250516,130100,269800817,5010,5010,5010,5010,0
20250516,130000,269800817,5010,5010,5010,5010,5
20250516,125900,269775767,5010,5010,5010,5010,300
20250516,125800,268272767,5010,5010,5010,5010,1
20250516,125700,268267757,4985,4985,4985,4985,0
20250516,125600,268267757,4985,4985,4985,4985,0
20250516,125500,268267757,4985,4985,4985,4985,0
20250516,125400,268267757,4985,4985,4985,4985,0
20250516,125300,268267757,4985,4985,4985,4985,0
20250516,125200,268267757,4985,4985,4985,4985,0
20250516,125100,268267757,4985,4985,4985,4985,0
20250516,125000,268267757,4985,4985,4985,4985,0
20250516,124900,268267757,4985,4985,4985,4985,1
20250516,124800,268262772,4980,4980,4980,4980,0
20250516,124700,268262772,4980,4980,4980,4980,0
20250516,124600,268262772,4980,5000,5000,4980,4044
20250516,124500,248044052,5020,5020,5020,5020,0
20250516,124400,248044052,5020,5020,5020,5020,0
20250516,124300,248044052,5020,5010,5020,5010,100
20250516,124200,247542062,5020,5020,5020,5020,0
20250516,124100,247542062,5020,5020,5020,5020,0
20250516,124000,247542062,5020,5020,5020,5020,100
20250516,123900,247040062,5020,5020,5020,5020,1
20250516,123800,247035042,5010,5010,5010,5010,368
20250516,123700,245191362,5010,5010,5010,5010,100
20250516,123600,244690362,5010,5010,5010,5010,0
20250516,123500,244690362,5010,5010,5010,5010,0
20250516,123400,244690362,5010,5010,5010,5010,100
20250516,123300,244189362,5020,5020,5020,5020,0
20250516,123200,244189362,5020,5020,5020,5020,0
20250516,123100,244189362,5020,5020,5020,5020,100
20250516,123000,243687362,5020,5020,5020,5020,1
20250516,122900,243682342,5000,5000,5000,5000,3352
20250516,122800,226922342,5020,5010,5020,5010,1806
20250516,122700,217873272,5010,5010,5010,5010,0
20250516,122600,217873272,5010,5010,5010,5010,0
20250516,122500,217873272,5010,5010,5010,5010,100
20250516,122400,217372272,5010,5010,5010,5010,0
20250516,122300,217372272,5010,5010,5010,5010,0
20250516,122200,217372272,5010,5010,5010,5010,100
20250516,122100,216871272,5010,5000,5010,5000,509
20250516,122000,214326262,5000,5000,5000,5000,0
20250516,121900,214326262,5000,5000,5000,5000,100
20250516,121800,213826262,5000,5000,5000,5000,0
20250516,121700,213826262,5000,5000,5000,5000,0
20250516,121600,213826262,5000,5000,5000,5000,121
20250516,121500,213221262,5000,5000,5000,5000,7
20250516,121400,213186262,5000,5000,5000,5000,0
20250516,121300,213186262,5000,5000,5000,5000,100
20250516,121200,212686262,5000,5000,5000,5000,0
20250516,121100,212686262,5000,5000,5000,5000,0
20250516,121000,212686262,5000,5000,5000,5000,101
20250516,120900,212181262,4995,4995,4995,4995,0
20250516,120800,212181262,4995,4995,4995,4995,84
20250516,120700,211761682,4995,4992,4995,4992,102
20250516,120600,211252195,4995,4995,4995,4995,0
20250516,120500,211252195,4995,4995,4995,4995,0
20250516,120400,211252195,4995,4995,4995,4995,100
20250516,120300,210752695,5000,5000,5000,5000,0
20250516,120200,210752695,5000,5000,5000,5000,100
20250516,120100,210252695,5000,5000,5000,5000,100
20250516,120000,209752695,5000,5000,5000,5000,0
20250516,115900,209752695,5000,5000,5000,5000,0
20250516,115800,209752695,5000,5000,5000,5000,100
20250516,115700,209252695,5000,5000,5000,5000,0
20250516,115600,209252695,5000,5000,5000,5000,0
20250516,115500,209252695,5000,4980,5000,4980,102
20250516,115400,208742715,5000,5000,5000,5000,0
20250516,115300,208742715,5000,5000,5000,5000,0
20250516,115200,208742715,5000,4995,5000,4995,101
20250516,115100,208238215,4995,4995,4995,4995,0
20250516,115000,208238215,4995,4995,4995,4995,6
20250516,114900,208208245,4995,4995,4995,4995,100
20250516,114800,207708745,4995,4995,4995,4995,0
20250516,114700,207708745,4995,4995,4995,4995,0
20250516,114600,207708745,4995,4995,4995,4995,198
20250516,114500,206719735,4995,4995,4995,4995,1
20250516,114400,206714740,4980,4995,4995,4980,62
20250516,114300,206405080,4995,4995,4995,4995,100
20250516,114200,205905580,4995,4995,4995,4995,0
20250516,114100,205905580,4995,4995,4995,4995,0
20250516,114000,205905580,4995,4995,4995,4995,100
20250516,113900,205406080,4995,4995,4995,4995,0
20250516,113800,205406080,4995,4995,4995,4995,0
20250516,113700,205406080,4995,4980,4995,4980,341
20250516,113600,203707885,4995,4995,4995,4995,0
20250516,113500,203707885,4995,4995,4995,4995,0
20250516,113400,203707885,4995,4995,4995,4995,101
20250516,113300,203203390,4990,4990,4990,4990,0
20250516,113200,203203390,4990,4990,4990,4990,0
20250516,113100,203203390,4990,4990,4990,4990,100
20250516,113000,202704390,4990,4990,4990,4990,7
20250516,112900,202669460,4990,4990,4990,4990,1
20250516,112800,202664470,4990,4990,4990,4990,100
20250516,112700,202165470,4990,4990,4990,4990,10
20250516,112600,202115570,4990,4990,4990,4990,0
20250516,112500,202115570,4990,4990,4990,4990,100
20250516,112400,201616570,4990,4990,4990,4990,0
20250516,112300,201616570,4990,4990,4990,4990,0
20250516,112200,201616570,4990,4990,4990,4990,100
20250516,112100,201117570,4990,4990,4990,4990,0
20250516,112000,201117570,4990,4990,4990,4990,0
20250516,111900,201117570,4990,4990,4990,4990,100
20250516,111800,200618570,4990,4990,4990,4990,0
20250516,111700,200618570,4990,4985,4990,4985,151
20250516,111600,199865830,4990,4990,4990,4990,100
20250516,111500,199366830,4990,4990,4990,4990,0
20250516,111400,199366830,4990,4990,4990,4990,0
20250516,111300,199366830,4990,4980,4990,4980,101
20250516,111200,198863365,4985,4985,4985,4985,387
20250516,111100,196934170,4985,4985,4985,4985,0
20250516,111000,196934170,4985,4985,4985,4985,100
20250516,110900,196435670,4985,4985,4985,4985,0
20250516,110800,196435670,4985,4985,4985,4985,0
20250516,110700,196435670,4985,4960,4985,4950,2545
20250516,110600,183832465,5000,4980,5000,4950,4721
20250516,110500,160407140,5000,5000,5000,5000,0
20250516,110400,160407140,5000,4980,5000,4980,501
20250516,110300,157912140,4980,4995,4995,4980,1014
20250516,110200,152861950,4995,4990,4995,4980,2006
20250516,110100,142870265,4990,4990,4990,4990,0
20250516,110000,142870265,4990,4990,4990,4990,0
20250516,105900,142870265,4990,4990,4990,4990,0
20250516,105800,142870265,4990,5000,5000,4990,16
20250516,105700,142790350,4980,4980,4980,4980,0
20250516,105600,142790350,4980,4980,4980,4980,0
20250516,105500,142790350,4980,4985,4985,4980,2001
20250516,105400,132823080,4980,4990,4990,4980,1000
20250516,105300,127839560,4990,4990,4990,4990,0
20250516,105200,127839560,4990,4995,4995,4990,1000
20250516,105100,122848570,4995,4995,4995,4995,0
20250516,105000,122848570,4995,4995,4995,4995,0
20250516,104900,122848570,4995,4995,4995,4995,0
20250516,104800,122848570,4995,4995,4995,4995,406
20250516,104700,120820600,4995,4995,4995,4995,0
20250516,104600,120820600,4995,4995,4995,4995,0
20250516,104500,120820600,4995,5000,5000,4995,8
20250516,104400,120780610,5000,5000,5000,5000,200
20250516,104300,119780610,5000,5000,5000,5000,0
20250516,104200,119780610,5000,5000,5000,5000,128
20250516,104100,119140610,5000,5000,5000,5000,0
20250516,104000,119140610,5000,5000,5000,5000,0
20250516,103900,119140610,5000,5020,5020,5000,102
20250516,103800,118628610,5020,5020,5020,5020,0
20250516,103700,118628610,5020,5020,5020,5020,0
20250516,103600,118628610,5020,5020,5020,5020,100
20250516,103500,118126610,5020,5020,5020,5020,0
20250516,103400,118126610,5020,5020,5020,5020,0
20250516,103300,118126610,5020,5020,5020,5020,201
20250516,103200,117117590,5020,5020,5020,5020,0
20250516,103100,117117590,5020,5020,5020,5020,0
20250516,103000,117117590,5020,5010,5020,5010,192
20250516,102900,116154750,5020,5020,5020,5020,0
20250516,102800,116154750,5020,5020,5020,5020,2
20250516,102700,116144710,5000,5000,5000,5000,153
20250516,102600,115379710,4995,4995,4995,4995,0
20250516,102500,115379710,4995,4995,4995,4995,0
20250516,102400,115379710,4995,4995,4995,4995,10
20250516,102300,115329760,5020,5020,5020,5020,0
20250516,102200,115329760,5020,5020,5020,5020,0
20250516,102100,115329760,5020,5020,5020,5020,100
20250516,102000,114827760,5020,5020,5020,5020,0
20250516,101900,114827760,5020,5020,5020,5020,0
20250516,101800,114827760,5020,5020,5020,5020,105
20250516,101700,114300660,5020,5020,5020,5020,0
20250516,101600,114300660,5020,5020,5020,5020,40
20250516,101500,114099860,4995,4995,4995,4995,0
20250516,101400,114099860,4995,5020,5020,4995,739
20250516,101300,110392795,5020,5020,5020,5020,0
20250516,101200,110392795,5020,5020,5020,5020,0
20250516,101100,110392795,5020,5020,5020,5010,692
20250516,101000,106924665,5030,5030,5030,5030,129
20250516,100900,106275795,5010,5010,5010,5010,0
20250516,100800,106275795,5010,5010,5010,5010,0
20250516,100700,106275795,5010,5010,5010,5010,0
20250516,100600,106275795,5010,5010,5010,5010,0
20250516,100500,106275795,5010,5010,5010,5010,69
20250516,100400,105930105,5030,5030,5030,5030,0
20250516,100300,105930105,5030,5030,5030,5030,100
20250516,100200,105427105,5030,5030,5030,5030,0
20250516,100100,105427105,5030,5030,5030,5030,107
20250516,100000,104888895,5020,5010,5020,5010,205
20250516,095900,103861725,5000,5010,5010,5000,707
20250516,095800,100325655,5010,5010,5010,5010,28
20250516,095700,100185375,5030,5030,5030,5030,100
20250516,095600,99682375,5030,5030,5030,5030,0
20250516,095500,99682375,5030,5030,5030,5030,112
20250516,095400,99119015,5010,5010,5010,5010,0
20250516,095300,99119015,5010,5010,5010,5010,0
20250516,095200,99119015,5010,5010,5010,5010,0
20250516,095100,99119015,5010,5010,5010,5010,7
20250516,095000,99083945,5000,5000,5000,5000,3
20250516,094900,99068945,5000,5020,5020,5000,1000
20250516,094800,94065025,5020,5020,5020,5020,50
20250516,094700,93814025,5020,5020,5020,5020,0
20250516,094600,93814025,5020,5040,5040,5020,84
20250516,094500,93392145,5040,5040,5040,5040,250
20250516,094400,92132145,5040,5040,5040,5040,0
20250516,094300,92132145,5040,5040,5040,5040,1
20250516,094200,92127105,5040,5040,5040,5040,201
20250516,094100,91114065,5040,5040,5040,5040,2
20250516,094000,91103985,5040,5040,5040,5040,0
20250516,093900,91103985,5040,5030,5040,5030,1278
20250516,093800,84675275,5030,5030,5030,5030,0
20250516,093700,84675275,5030,5030,5030,5030,35
20250516,093600,84499225,5010,5010,5010,5010,0
20250516,093500,84499225,5010,5030,5030,5010,23
20250516,093400,84383695,5030,5030,5030,5030,100
20250516,093300,83880695,5030,5030,5030,5030,1
20250516,093200,83875665,5000,5020,5020,5000,734
20250516,093100,80194835,5020,5020,5020,5020,466
20250516,093000,77855515,5000,5000,5000,5000,0
20250516,092900,77855515,5000,5010,5010,5000,500
20250516,092800,75354485,5010,5020,5020,5010,387
20250516,092700,73413365,5020,5020,5020,5020,0
20250516,092600,73413365,5020,5020,5020,5020,179
20250516,092500,72514785,5030,5030,5030,5030,0
20250516,092400,72514785,5030,5030,5030,5030,1013
20250516,092300,67419395,5030,5030,5030,5030,196
20250516,092200,66433515,5030,5030,5030,5030,1068
20250516,092100,61061475,5030,5050,5050,5030,136
20250516,092000,60374875,5050,5060,5060,5050,287
20250516,091900,58925025,5090,5040,5100,5040,3227
20250516,091800,42546435,5030,5040,5040,5030,94
20250516,091700,42072695,5040,5040,5040,5040,200
20250516,091600,41064695,5040,5040,5040,5040,0
20250516,091500,41064695,5040,5040,5040,5040,100
20250516,091400,40560695,5020,5015,5020,4995,1888
20250516,091300,31100775,5010,5015,5015,5010,2
20250516,091200,31090750,5020,5020,5020,5020,6018
20250516,091100,880390,5020,5030,5030,5020,58
20250516,091000,588670,5030,5030,5030,5030,0
20250516,090900,588670,5030,5030,5030,5030,33
20250516,090800,422680,5040,5040,5040,5040,0
20250516,090700,422680,5040,5040,5040,5040,0
20250516,090600,422680,5040,5040,5040,5040,0
20250516,090500,422680,5040,5040,5040,5040,16
20250516,090400,342040,5030,5030,5030,5030,7
20250516,090300,306830,5030,5030,5030,5030,0
20250516,090200,306830,5030,5030,5030,5030,0
20250516,090100,306830,5030,5030,5030,5030,10
20250516,090000,256530,5030,5030,5030,5030,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 182200 371420687 4950 4950 4950 4950 683
3 20250516 182100 371420687 4950 4950 4950 4950 0
4 20250516 182000 371420687 4950 4950 4950 4950 0
5 20250516 181900 371420687 4950 4950 4950 4950 0
6 20250516 181800 371420687 4950 4950 4950 4950 0
7 20250516 181700 371420687 4950 4950 4950 4950 0
8 20250516 181600 371420687 4950 4950 4950 4950 0
9 20250516 181500 371420687 4950 4950 4950 4950 0
10 20250516 181400 371420687 4950 4950 4950 4950 0
11 20250516 181300 371420687 4950 4950 4950 4950 0
12 20250516 181200 371420687 4950 4950 4950 4950 0
13 20250516 181100 371420687 4950 4950 4950 4950 0
14 20250516 181000 371420687 4950 4950 4950 4950 0
15 20250516 180900 371420687 4950 4950 4950 4950 0
16 20250516 180800 371420687 4950 4950 4950 4950 0
17 20250516 180700 371420687 4950 4950 4950 4950 0
18 20250516 180600 371420687 4950 4950 4950 4950 0
19 20250516 180500 371420687 4950 4950 4950 4950 0
20 20250516 180400 371420687 4950 4950 4950 4950 0
21 20250516 180300 371420687 4950 4950 4950 4950 0
22 20250516 180200 371420687 4950 4950 4950 4950 0
23 20250516 180100 371420687 4950 4950 4950 4950 0
24 20250516 180000 371420687 4950 4950 4950 4950 0
25 20250516 175900 371420687 4950 4950 4950 4950 0
26 20250516 175800 371420687 4950 4950 4950 4950 0
27 20250516 175700 371420687 4950 4950 4950 4950 0
28 20250516 175600 371420687 4950 4950 4950 4950 0
29 20250516 175500 371420687 4950 4950 4950 4950 0
30 20250516 175400 371420687 4950 4950 4950 4950 0
31 20250516 175300 371420687 4950 4950 4950 4950 0
32 20250516 175200 371420687 4950 4950 4950 4950 683
33 20250516 175100 371420687 4950 4950 4950 4950 0
34 20250516 175000 371420687 4950 4950 4950 4950 0
35 20250516 174900 371420687 4950 4950 4950 4950 0
36 20250516 174800 371420687 4950 4950 4950 4950 0
37 20250516 174700 371420687 4950 4950 4950 4950 0
38 20250516 174600 371420687 4950 4950 4950 4950 0
39 20250516 174500 371420687 4950 4950 4950 4950 0
40 20250516 174400 371420687 4950 4950 4950 4950 0
41 20250516 174300 371420687 4950 4950 4950 4950 0
42 20250516 174200 371420687 4950 4950 4950 4950 0
43 20250516 174100 371420687 4950 4950 4950 4950 0
44 20250516 174000 371420687 4950 4950 4950 4950 0
45 20250516 173900 371420687 4950 4950 4950 4950 0
46 20250516 173800 371420687 4950 4950 4950 4950 0
47 20250516 173700 371420687 4950 4950 4950 4950 0
48 20250516 173600 371420687 4950 4950 4950 4950 0
49 20250516 173500 371420687 4950 4950 4950 4950 0
50 20250516 173400 371420687 4950 4950 4950 4950 0
51 20250516 173300 371420687 4950 4950 4950 4950 0
52 20250516 173200 371420687 4950 4950 4950 4950 0
53 20250516 173100 371420687 4950 4950 4950 4950 0
54 20250516 173000 371420687 4950 4950 4950 4950 0
55 20250516 172900 371420687 4950 4950 4950 4950 0
56 20250516 172800 371420687 4950 4950 4950 4950 0
57 20250516 172700 371420687 4950 4950 4950 4950 0
58 20250516 172600 371420687 4950 4950 4950 4950 0
59 20250516 172500 371420687 4950 4950 4950 4950 0
60 20250516 172400 371420687 4950 4950 4950 4950 0
61 20250516 172300 371420687 4950 4950 4950 4950 0
62 20250516 172200 371420687 4950 4950 4950 4950 683
63 20250516 172100 371420687 4950 4950 4950 4950 0
64 20250516 172000 371420687 4950 4950 4950 4950 0
65 20250516 171900 371420687 4950 4950 4950 4950 0
66 20250516 171800 371420687 4950 4950 4950 4950 0
67 20250516 171700 371420687 4950 4950 4950 4950 0
68 20250516 171600 371420687 4950 4950 4950 4950 0
69 20250516 171500 371420687 4950 4950 4950 4950 0
70 20250516 171400 371420687 4950 4950 4950 4950 0
71 20250516 171300 371420687 4950 4950 4950 4950 0
72 20250516 171200 371420687 4950 4950 4950 4950 0
73 20250516 171100 371420687 4950 4950 4950 4950 0
74 20250516 171000 371420687 4950 4950 4950 4950 0
75 20250516 170900 371420687 4950 4950 4950 4950 0
76 20250516 170800 371420687 4950 4950 4950 4950 0
77 20250516 170700 371420687 4950 4950 4950 4950 0
78 20250516 170600 371420687 4950 4950 4950 4950 0
79 20250516 170500 371420687 4950 4950 4950 4950 0
80 20250516 170400 371420687 4950 4950 4950 4950 0
81 20250516 170300 371420687 4950 4950 4950 4950 0
82 20250516 170200 371420687 4950 4950 4950 4950 0
83 20250516 170100 371420687 4950 4950 4950 4950 0
84 20250516 170000 371420687 4950 4950 4950 4950 0
85 20250516 165900 371420687 4950 4950 4950 4950 0
86 20250516 165800 371420687 4950 4950 4950 4950 0
87 20250516 165700 371420687 4950 4950 4950 4950 0
88 20250516 165600 371420687 4950 4950 4950 4950 0
89 20250516 165500 371420687 4950 4950 4950 4950 0
90 20250516 165400 371420687 4950 4950 4950 4950 0
91 20250516 165300 371420687 4950 4950 4950 4950 0
92 20250516 165200 371420687 4950 4950 4950 4950 683
93 20250516 165100 371420687 4950 4950 4950 4950 0
94 20250516 165000 371420687 4950 4950 4950 4950 0
95 20250516 164900 371420687 4950 4950 4950 4950 0
96 20250516 164800 371420687 4950 4950 4950 4950 0
97 20250516 164700 371420687 4950 4950 4950 4950 0
98 20250516 164600 371420687 4950 4950 4950 4950 0
99 20250516 164500 371420687 4950 4950 4950 4950 0
100 20250516 164400 371420687 4950 4950 4950 4950 0
101 20250516 164300 371420687 4950 4950 4950 4950 0
102 20250516 164200 371420687 4950 4950 4950 4950 0
103 20250516 164100 371420687 4950 4950 4950 4950 0
104 20250516 164000 371420687 4950 4950 4950 4950 0
105 20250516 163900 371420687 4950 4950 4950 4950 0
106 20250516 163800 371420687 4950 4950 4950 4950 0
107 20250516 163700 371420687 4950 4950 4950 4950 0
108 20250516 163600 371420687 4950 4950 4950 4950 0
109 20250516 163500 371420687 4950 4950 4950 4950 0
110 20250516 163400 371420687 4950 4950 4950 4950 0
111 20250516 163300 371420687 4950 4950 4950 4950 0
112 20250516 163200 371420687 4950 4950 4950 4950 0
113 20250516 163100 371420687 4950 4950 4950 4950 0
114 20250516 163000 371420687 4950 4950 4950 4950 0
115 20250516 162900 371420687 4950 4950 4950 4950 0
116 20250516 162800 371420687 4950 4950 4950 4950 0
117 20250516 162700 371420687 4950 4950 4950 4950 0
118 20250516 162600 371420687 4950 4950 4950 4950 0
119 20250516 162500 371420687 4950 4950 4950 4950 0
120 20250516 162400 371420687 4950 4950 4950 4950 0
121 20250516 162300 371420687 4950 4950 4950 4950 0
122 20250516 162200 371420687 4950 4950 4950 4950 683
123 20250516 162100 371420687 4950 4950 4950 4950 0
124 20250516 162000 371420687 4950 4950 4950 4950 0
125 20250516 161900 371420687 4950 4950 4950 4950 0
126 20250516 161800 371420687 4950 4950 4950 4950 0
127 20250516 161700 371420687 4950 4950 4950 4950 0
128 20250516 161600 371420687 4950 4950 4950 4950 0
129 20250516 161500 371420687 4950 4950 4950 4950 0
130 20250516 161400 371420687 4950 4950 4950 4950 0
131 20250516 161300 371420687 4950 4950 4950 4950 0
132 20250516 161200 371420687 4950 4950 4950 4950 0
133 20250516 161100 371420687 4950 4950 4950 4950 0
134 20250516 161000 371420687 4950 4950 4950 4950 0
135 20250516 160900 371420687 4950 4950 4950 4950 0
136 20250516 160800 371420687 4950 4950 4950 4950 0
137 20250516 160700 371420687 4950 4950 4950 4950 0
138 20250516 160600 371420687 4950 4950 4950 4950 0
139 20250516 160500 371420687 4950 4950 4950 4950 0
140 20250516 160400 371420687 4950 4950 4950 4950 0
141 20250516 160300 371420687 4950 4950 4950 4950 0
142 20250516 160200 371420687 4950 4950 4950 4950 0
143 20250516 160100 371420687 4950 4950 4950 4950 0
144 20250516 160000 371420687 4950 4950 4950 4950 0
145 20250516 155900 371420687 4950 4950 4950 4950 0
146 20250516 155800 371420687 4950 4950 4950 4950 0
147 20250516 155700 371420687 4950 4950 4950 4950 0
148 20250516 155600 371420687 4950 4950 4950 4950 0
149 20250516 155500 371420687 4950 4950 4950 4950 0
150 20250516 155400 371420687 4950 4950 4950 4950 0
151 20250516 155300 371420687 4950 4950 4950 4950 0
152 20250516 155200 371420687 4950 4950 4950 4950 683
153 20250516 155100 371420687 4950 4950 4950 4950 0
154 20250516 155000 371420687 4950 4950 4950 4950 0
155 20250516 154900 371420687 4950 4950 4950 4950 0
156 20250516 154800 371420687 4950 4950 4950 4950 0
157 20250516 154700 371420687 4950 4950 4950 4950 0
158 20250516 154600 371420687 4950 4950 4950 4950 0
159 20250516 154500 371420687 4950 4950 4950 4950 0
160 20250516 154400 371420687 4950 4950 4950 4950 0
161 20250516 154300 371420687 4950 4950 4950 4950 0
162 20250516 154200 371420687 4950 4950 4950 4950 0
163 20250516 154100 371420687 4950 4950 4950 4950 0
164 20250516 154000 371420687 4950 4950 4950 4950 0
165 20250516 153900 371420687 4950 4950 4950 4950 0
166 20250516 153800 371420687 4950 4950 4950 4950 0
167 20250516 153700 371420687 4950 4950 4950 4950 0
168 20250516 153600 371420687 4950 4950 4950 4950 0
169 20250516 153500 371420687 4950 4950 4950 4950 0
170 20250516 153400 371420687 4950 4950 4950 4950 0
171 20250516 153300 371420687 4950 4950 4950 4950 0
172 20250516 153200 371420687 4950 4950 4950 4950 0
173 20250516 153100 371420687 4950 4950 4950 4950 0
174 20250516 153000 371420687 4950 4950 4950 4950 683
175 20250516 152900 368039837 5000 5000 5000 5000 0
176 20250516 152800 368039837 5000 5000 5000 5000 0
177 20250516 152700 368039837 5000 5000 5000 5000 0
178 20250516 152600 368039837 5000 5000 5000 5000 0
179 20250516 152500 368039837 5000 5000 5000 5000 0
180 20250516 152400 368039837 5000 5000 5000 5000 0
181 20250516 152300 368039837 5000 5000 5000 5000 0
182 20250516 152200 368039837 5000 5000 5000 5000 0
183 20250516 152100 368039837 5000 5000 5000 5000 0
184 20250516 152000 368039837 5000 5000 5000 5000 0
185 20250516 151900 368039837 5000 5000 5000 5000 2
186 20250516 151800 368029837 5000 5000 5000 5000 0
187 20250516 151700 368029837 5000 5000 5000 5000 0
188 20250516 151600 368029837 5000 5000 5000 5000 1
189 20250516 151500 368024837 4950 4970 5010 4950 2447
190 20250516 151400 355889672 5010 5010 5010 5010 0
191 20250516 151300 355889672 5010 5010 5010 5010 0
192 20250516 151200 355889672 5010 5010 5010 5010 0
193 20250516 151100 355889672 5010 5010 5010 5010 1
194 20250516 151000 355884662 4965 4965 4965 4965 0
195 20250516 150900 355884662 4965 4965 4965 4965 0
196 20250516 150800 355884662 4965 4965 4965 4965 0
197 20250516 150700 355884662 4965 4965 4965 4965 0
198 20250516 150600 355884662 4965 4965 4965 4965 67
199 20250516 150500 355552007 4965 4965 4965 4965 0
200 20250516 150400 355552007 4965 4965 4965 4965 0
201 20250516 150300 355552007 4965 4965 4965 4965 0
202 20250516 150200 355552007 4965 4965 4965 4965 0
203 20250516 150100 355552007 4965 4965 4965 4965 30
204 20250516 150000 355403057 4970 4970 4970 4970 0
205 20250516 145900 355403057 4970 4970 4970 4970 1000
206 20250516 145800 350433057 4980 4980 4980 4980 200
207 20250516 145700 349437057 4980 4965 4980 4965 64
208 20250516 145600 349119282 4970 4965 4970 4965 74
209 20250516 145500 348751822 4980 4980 4980 4980 0
210 20250516 145400 348751822 4980 4980 4980 4980 0
211 20250516 145300 348751822 4980 4980 4980 4980 0
212 20250516 145200 348751822 4980 4980 4980 4980 0
213 20250516 145100 348751822 4980 4980 4980 4980 100
214 20250516 145000 348253822 4980 4980 4980 4980 0
215 20250516 144900 348253822 4980 4980 4980 4980 700
216 20250516 144800 344767822 4980 4980 4980 4980 1
217 20250516 144700 344762842 4965 4965 4965 4965 0
218 20250516 144600 344762842 4965 4965 4965 4965 24
219 20250516 144500 344643682 4990 4990 4990 4990 0
220 20250516 144400 344643682 4990 4990 4990 4990 0
221 20250516 144300 344643682 4990 4990 4990 4990 0
222 20250516 144200 344643682 4990 4990 4990 4990 0
223 20250516 144100 344643682 4990 4990 4990 4990 0
224 20250516 144000 344643682 4990 4990 4990 4990 0
225 20250516 143900 344643682 4990 4990 4990 4990 1
226 20250516 143800 344638692 4960 4960 4960 4960 0
227 20250516 143700 344638692 4960 4975 4975 4960 7000
228 20250516 143600 309887832 4990 4990 4990 4990 0
229 20250516 143500 309887832 4990 4990 4990 4990 0
230 20250516 143400 309887832 4990 4990 4990 4990 48
231 20250516 143300 309648312 4975 4975 4975 4975 0
232 20250516 143200 309648312 4975 4975 4975 4975 495
233 20250516 143100 307185687 4980 4980 4980 4980 371
234 20250516 143000 305338107 4985 4985 4985 4985 14
235 20250516 142900 305268317 4980 4980 4980 4980 0
236 20250516 142800 305268317 4980 4980 4980 4980 0
237 20250516 142700 305268317 4980 4980 4980 4980 4
238 20250516 142600 305248397 4975 4975 4975 4975 0
239 20250516 142500 305248397 4975 4975 4975 4975 0
240 20250516 142400 305248397 4975 4980 4980 4975 496
241 20250516 142300 302779742 4990 4990 4990 4990 250
242 20250516 142200 301532242 4990 4990 4990 4990 0
243 20250516 142100 301532242 4990 4990 4990 4990 0
244 20250516 142000 301532242 4990 4990 4990 4990 431
245 20250516 141900 299381552 4990 4990 4990 4990 0
246 20250516 141800 299381552 4990 4990 4990 4990 1
247 20250516 141700 299376562 4980 4980 4980 4980 34
248 20250516 141600 299207242 4975 4980 4980 4975 99
249 20250516 141500 298714667 4975 4975 4975 4975 0
250 20250516 141400 298714667 4975 4990 4990 4975 75
251 20250516 141300 298341527 4975 4975 4975 4975 0
252 20250516 141200 298341527 4975 4975 4975 4975 0
253 20250516 141100 298341527 4975 4975 4975 4975 0
254 20250516 141000 298341527 4975 4975 4975 4975 0
255 20250516 140900 298341527 4975 4975 4975 4975 0
256 20250516 140800 298341527 4975 4975 4975 4975 0
257 20250516 140700 298341527 4975 4975 4975 4975 1
258 20250516 140600 298336552 4990 4990 4990 4990 0
259 20250516 140500 298336552 4990 4990 4990 4990 200
260 20250516 140400 297338552 4990 4990 4990 4990 0
261 20250516 140300 297338552 4990 4990 4990 4990 5
262 20250516 140200 297313602 4975 4975 4975 4975 0
263 20250516 140100 297313602 4975 4975 4975 4975 0
264 20250516 140000 297313602 4975 4975 4975 4975 0
265 20250516 135900 297313602 4975 4975 4975 4975 0
266 20250516 135800 297313602 4975 4975 4975 4975 0
267 20250516 135700 297313602 4975 4975 4975 4975 62
268 20250516 135600 297005152 4975 4980 4980 4975 390
269 20250516 135500 295063402 4990 4990 4990 4990 0
270 20250516 135400 295063402 4990 4990 4990 4990 1
271 20250516 135300 295058412 4980 4980 4980 4980 0
272 20250516 135200 295058412 4980 4980 4980 4980 116
273 20250516 135100 294480732 4990 4990 4990 4990 300
274 20250516 135000 292983732 4995 4995 4995 4995 200
275 20250516 134900 291984732 4995 4995 4995 4995 0
276 20250516 134800 291984732 4995 4995 4995 4995 0
277 20250516 134700 291984732 4995 4995 4995 4995 100
278 20250516 134600 291485232 4995 4995 4995 4995 0
279 20250516 134500 291485232 4995 4995 4995 4995 0
280 20250516 134400 291485232 4995 4995 4995 4995 200
281 20250516 134300 290486232 4995 4985 4995 4985 58
282 20250516 134200 290196942 4980 4980 4980 4980 0
283 20250516 134100 290196942 4980 4980 4980 4980 0
284 20250516 134000 290196942 4980 4980 4980 4980 35
285 20250516 133900 290022642 4995 4995 4995 4995 0
286 20250516 133800 290022642 4995 4990 4995 4990 100
287 20250516 133700 289523147 4995 4995 4995 4995 0
288 20250516 133600 289523147 4995 4995 4995 4995 0
289 20250516 133500 289523147 4995 4995 4995 4995 101
290 20250516 133400 289018652 4975 4975 4975 4975 0
291 20250516 133300 289018652 4975 4975 4975 4975 128
292 20250516 133200 288381852 4975 4975 4975 4975 5
293 20250516 133100 288356977 4970 4970 4970 4970 97
294 20250516 133000 287874887 4965 4965 4965 4965 64
295 20250516 132900 287557127 4965 4980 4980 4965 1674
296 20250516 132800 279234202 4980 4980 4980 4980 0
297 20250516 132700 279234202 4980 4980 4980 4980 100
298 20250516 132600 278736202 4980 4980 4980 4980 0
299 20250516 132500 278736202 4980 4980 4980 4980 271
300 20250516 132400 277386622 4990 4990 4990 4990 0
301 20250516 132300 277386622 4990 4990 4990 4990 100
302 20250516 132200 276887622 4990 4990 4990 4990 0
303 20250516 132100 276887622 4990 4990 4990 4990 0
304 20250516 132000 276887622 4990 4990 4990 4990 100
305 20250516 131900 276388622 4990 4990 4990 4990 0
306 20250516 131800 276388622 4990 4990 4990 4990 0
307 20250516 131700 276388622 4990 4990 4990 4990 11
308 20250516 131600 276333732 4980 4990 4990 4980 538
309 20250516 131500 273653117 4990 4990 4990 4990 0
310 20250516 131400 273653117 4990 4990 4990 4990 158
311 20250516 131300 272864697 4990 4990 4990 4990 0
312 20250516 131200 272864697 4990 4990 4990 4990 0
313 20250516 131100 272864697 4990 4990 4990 4990 92
314 20250516 131000 272405617 4990 4990 4990 4990 0
315 20250516 130900 272405617 4990 4990 4990 4990 20
316 20250516 130800 272305817 5010 5010 5010 5010 100
317 20250516 130700 271804817 5010 5010 5010 5010 0
318 20250516 130600 271804817 5010 5010 5010 5010 0
319 20250516 130500 271804817 5010 5010 5010 5010 200
320 20250516 130400 270802817 5010 5010 5010 5010 0
321 20250516 130300 270802817 5010 5010 5010 5010 0
322 20250516 130200 270802817 5010 5010 5010 5010 200
323 20250516 130100 269800817 5010 5010 5010 5010 0
324 20250516 130000 269800817 5010 5010 5010 5010 5
325 20250516 125900 269775767 5010 5010 5010 5010 300
326 20250516 125800 268272767 5010 5010 5010 5010 1
327 20250516 125700 268267757 4985 4985 4985 4985 0
328 20250516 125600 268267757 4985 4985 4985 4985 0
329 20250516 125500 268267757 4985 4985 4985 4985 0
330 20250516 125400 268267757 4985 4985 4985 4985 0
331 20250516 125300 268267757 4985 4985 4985 4985 0
332 20250516 125200 268267757 4985 4985 4985 4985 0
333 20250516 125100 268267757 4985 4985 4985 4985 0
334 20250516 125000 268267757 4985 4985 4985 4985 0
335 20250516 124900 268267757 4985 4985 4985 4985 1
336 20250516 124800 268262772 4980 4980 4980 4980 0
337 20250516 124700 268262772 4980 4980 4980 4980 0
338 20250516 124600 268262772 4980 5000 5000 4980 4044
339 20250516 124500 248044052 5020 5020 5020 5020 0
340 20250516 124400 248044052 5020 5020 5020 5020 0
341 20250516 124300 248044052 5020 5010 5020 5010 100
342 20250516 124200 247542062 5020 5020 5020 5020 0
343 20250516 124100 247542062 5020 5020 5020 5020 0
344 20250516 124000 247542062 5020 5020 5020 5020 100
345 20250516 123900 247040062 5020 5020 5020 5020 1
346 20250516 123800 247035042 5010 5010 5010 5010 368
347 20250516 123700 245191362 5010 5010 5010 5010 100
348 20250516 123600 244690362 5010 5010 5010 5010 0
349 20250516 123500 244690362 5010 5010 5010 5010 0
350 20250516 123400 244690362 5010 5010 5010 5010 100
351 20250516 123300 244189362 5020 5020 5020 5020 0
352 20250516 123200 244189362 5020 5020 5020 5020 0
353 20250516 123100 244189362 5020 5020 5020 5020 100
354 20250516 123000 243687362 5020 5020 5020 5020 1
355 20250516 122900 243682342 5000 5000 5000 5000 3352
356 20250516 122800 226922342 5020 5010 5020 5010 1806
357 20250516 122700 217873272 5010 5010 5010 5010 0
358 20250516 122600 217873272 5010 5010 5010 5010 0
359 20250516 122500 217873272 5010 5010 5010 5010 100
360 20250516 122400 217372272 5010 5010 5010 5010 0
361 20250516 122300 217372272 5010 5010 5010 5010 0
362 20250516 122200 217372272 5010 5010 5010 5010 100
363 20250516 122100 216871272 5010 5000 5010 5000 509
364 20250516 122000 214326262 5000 5000 5000 5000 0
365 20250516 121900 214326262 5000 5000 5000 5000 100
366 20250516 121800 213826262 5000 5000 5000 5000 0
367 20250516 121700 213826262 5000 5000 5000 5000 0
368 20250516 121600 213826262 5000 5000 5000 5000 121
369 20250516 121500 213221262 5000 5000 5000 5000 7
370 20250516 121400 213186262 5000 5000 5000 5000 0
371 20250516 121300 213186262 5000 5000 5000 5000 100
372 20250516 121200 212686262 5000 5000 5000 5000 0
373 20250516 121100 212686262 5000 5000 5000 5000 0
374 20250516 121000 212686262 5000 5000 5000 5000 101
375 20250516 120900 212181262 4995 4995 4995 4995 0
376 20250516 120800 212181262 4995 4995 4995 4995 84
377 20250516 120700 211761682 4995 4992 4995 4992 102
378 20250516 120600 211252195 4995 4995 4995 4995 0
379 20250516 120500 211252195 4995 4995 4995 4995 0
380 20250516 120400 211252195 4995 4995 4995 4995 100
381 20250516 120300 210752695 5000 5000 5000 5000 0
382 20250516 120200 210752695 5000 5000 5000 5000 100
383 20250516 120100 210252695 5000 5000 5000 5000 100
384 20250516 120000 209752695 5000 5000 5000 5000 0
385 20250516 115900 209752695 5000 5000 5000 5000 0
386 20250516 115800 209752695 5000 5000 5000 5000 100
387 20250516 115700 209252695 5000 5000 5000 5000 0
388 20250516 115600 209252695 5000 5000 5000 5000 0
389 20250516 115500 209252695 5000 4980 5000 4980 102
390 20250516 115400 208742715 5000 5000 5000 5000 0
391 20250516 115300 208742715 5000 5000 5000 5000 0
392 20250516 115200 208742715 5000 4995 5000 4995 101
393 20250516 115100 208238215 4995 4995 4995 4995 0
394 20250516 115000 208238215 4995 4995 4995 4995 6
395 20250516 114900 208208245 4995 4995 4995 4995 100
396 20250516 114800 207708745 4995 4995 4995 4995 0
397 20250516 114700 207708745 4995 4995 4995 4995 0
398 20250516 114600 207708745 4995 4995 4995 4995 198
399 20250516 114500 206719735 4995 4995 4995 4995 1
400 20250516 114400 206714740 4980 4995 4995 4980 62
401 20250516 114300 206405080 4995 4995 4995 4995 100
402 20250516 114200 205905580 4995 4995 4995 4995 0
403 20250516 114100 205905580 4995 4995 4995 4995 0
404 20250516 114000 205905580 4995 4995 4995 4995 100
405 20250516 113900 205406080 4995 4995 4995 4995 0
406 20250516 113800 205406080 4995 4995 4995 4995 0
407 20250516 113700 205406080 4995 4980 4995 4980 341
408 20250516 113600 203707885 4995 4995 4995 4995 0
409 20250516 113500 203707885 4995 4995 4995 4995 0
410 20250516 113400 203707885 4995 4995 4995 4995 101
411 20250516 113300 203203390 4990 4990 4990 4990 0
412 20250516 113200 203203390 4990 4990 4990 4990 0
413 20250516 113100 203203390 4990 4990 4990 4990 100
414 20250516 113000 202704390 4990 4990 4990 4990 7
415 20250516 112900 202669460 4990 4990 4990 4990 1
416 20250516 112800 202664470 4990 4990 4990 4990 100
417 20250516 112700 202165470 4990 4990 4990 4990 10
418 20250516 112600 202115570 4990 4990 4990 4990 0
419 20250516 112500 202115570 4990 4990 4990 4990 100
420 20250516 112400 201616570 4990 4990 4990 4990 0
421 20250516 112300 201616570 4990 4990 4990 4990 0
422 20250516 112200 201616570 4990 4990 4990 4990 100
423 20250516 112100 201117570 4990 4990 4990 4990 0
424 20250516 112000 201117570 4990 4990 4990 4990 0
425 20250516 111900 201117570 4990 4990 4990 4990 100
426 20250516 111800 200618570 4990 4990 4990 4990 0
427 20250516 111700 200618570 4990 4985 4990 4985 151
428 20250516 111600 199865830 4990 4990 4990 4990 100
429 20250516 111500 199366830 4990 4990 4990 4990 0
430 20250516 111400 199366830 4990 4990 4990 4990 0
431 20250516 111300 199366830 4990 4980 4990 4980 101
432 20250516 111200 198863365 4985 4985 4985 4985 387
433 20250516 111100 196934170 4985 4985 4985 4985 0
434 20250516 111000 196934170 4985 4985 4985 4985 100
435 20250516 110900 196435670 4985 4985 4985 4985 0
436 20250516 110800 196435670 4985 4985 4985 4985 0
437 20250516 110700 196435670 4985 4960 4985 4950 2545
438 20250516 110600 183832465 5000 4980 5000 4950 4721
439 20250516 110500 160407140 5000 5000 5000 5000 0
440 20250516 110400 160407140 5000 4980 5000 4980 501
441 20250516 110300 157912140 4980 4995 4995 4980 1014
442 20250516 110200 152861950 4995 4990 4995 4980 2006
443 20250516 110100 142870265 4990 4990 4990 4990 0
444 20250516 110000 142870265 4990 4990 4990 4990 0
445 20250516 105900 142870265 4990 4990 4990 4990 0
446 20250516 105800 142870265 4990 5000 5000 4990 16
447 20250516 105700 142790350 4980 4980 4980 4980 0
448 20250516 105600 142790350 4980 4980 4980 4980 0
449 20250516 105500 142790350 4980 4985 4985 4980 2001
450 20250516 105400 132823080 4980 4990 4990 4980 1000
451 20250516 105300 127839560 4990 4990 4990 4990 0
452 20250516 105200 127839560 4990 4995 4995 4990 1000
453 20250516 105100 122848570 4995 4995 4995 4995 0
454 20250516 105000 122848570 4995 4995 4995 4995 0
455 20250516 104900 122848570 4995 4995 4995 4995 0
456 20250516 104800 122848570 4995 4995 4995 4995 406
457 20250516 104700 120820600 4995 4995 4995 4995 0
458 20250516 104600 120820600 4995 4995 4995 4995 0
459 20250516 104500 120820600 4995 5000 5000 4995 8
460 20250516 104400 120780610 5000 5000 5000 5000 200
461 20250516 104300 119780610 5000 5000 5000 5000 0
462 20250516 104200 119780610 5000 5000 5000 5000 128
463 20250516 104100 119140610 5000 5000 5000 5000 0
464 20250516 104000 119140610 5000 5000 5000 5000 0
465 20250516 103900 119140610 5000 5020 5020 5000 102
466 20250516 103800 118628610 5020 5020 5020 5020 0
467 20250516 103700 118628610 5020 5020 5020 5020 0
468 20250516 103600 118628610 5020 5020 5020 5020 100
469 20250516 103500 118126610 5020 5020 5020 5020 0
470 20250516 103400 118126610 5020 5020 5020 5020 0
471 20250516 103300 118126610 5020 5020 5020 5020 201
472 20250516 103200 117117590 5020 5020 5020 5020 0
473 20250516 103100 117117590 5020 5020 5020 5020 0
474 20250516 103000 117117590 5020 5010 5020 5010 192
475 20250516 102900 116154750 5020 5020 5020 5020 0
476 20250516 102800 116154750 5020 5020 5020 5020 2
477 20250516 102700 116144710 5000 5000 5000 5000 153
478 20250516 102600 115379710 4995 4995 4995 4995 0
479 20250516 102500 115379710 4995 4995 4995 4995 0
480 20250516 102400 115379710 4995 4995 4995 4995 10
481 20250516 102300 115329760 5020 5020 5020 5020 0
482 20250516 102200 115329760 5020 5020 5020 5020 0
483 20250516 102100 115329760 5020 5020 5020 5020 100
484 20250516 102000 114827760 5020 5020 5020 5020 0
485 20250516 101900 114827760 5020 5020 5020 5020 0
486 20250516 101800 114827760 5020 5020 5020 5020 105
487 20250516 101700 114300660 5020 5020 5020 5020 0
488 20250516 101600 114300660 5020 5020 5020 5020 40
489 20250516 101500 114099860 4995 4995 4995 4995 0
490 20250516 101400 114099860 4995 5020 5020 4995 739
491 20250516 101300 110392795 5020 5020 5020 5020 0
492 20250516 101200 110392795 5020 5020 5020 5020 0
493 20250516 101100 110392795 5020 5020 5020 5010 692
494 20250516 101000 106924665 5030 5030 5030 5030 129
495 20250516 100900 106275795 5010 5010 5010 5010 0
496 20250516 100800 106275795 5010 5010 5010 5010 0
497 20250516 100700 106275795 5010 5010 5010 5010 0
498 20250516 100600 106275795 5010 5010 5010 5010 0
499 20250516 100500 106275795 5010 5010 5010 5010 69
500 20250516 100400 105930105 5030 5030 5030 5030 0
501 20250516 100300 105930105 5030 5030 5030 5030 100
502 20250516 100200 105427105 5030 5030 5030 5030 0
503 20250516 100100 105427105 5030 5030 5030 5030 107
504 20250516 100000 104888895 5020 5010 5020 5010 205
505 20250516 095900 103861725 5000 5010 5010 5000 707
506 20250516 095800 100325655 5010 5010 5010 5010 28
507 20250516 095700 100185375 5030 5030 5030 5030 100
508 20250516 095600 99682375 5030 5030 5030 5030 0
509 20250516 095500 99682375 5030 5030 5030 5030 112
510 20250516 095400 99119015 5010 5010 5010 5010 0
511 20250516 095300 99119015 5010 5010 5010 5010 0
512 20250516 095200 99119015 5010 5010 5010 5010 0
513 20250516 095100 99119015 5010 5010 5010 5010 7
514 20250516 095000 99083945 5000 5000 5000 5000 3
515 20250516 094900 99068945 5000 5020 5020 5000 1000
516 20250516 094800 94065025 5020 5020 5020 5020 50
517 20250516 094700 93814025 5020 5020 5020 5020 0
518 20250516 094600 93814025 5020 5040 5040 5020 84
519 20250516 094500 93392145 5040 5040 5040 5040 250
520 20250516 094400 92132145 5040 5040 5040 5040 0
521 20250516 094300 92132145 5040 5040 5040 5040 1
522 20250516 094200 92127105 5040 5040 5040 5040 201
523 20250516 094100 91114065 5040 5040 5040 5040 2
524 20250516 094000 91103985 5040 5040 5040 5040 0
525 20250516 093900 91103985 5040 5030 5040 5030 1278
526 20250516 093800 84675275 5030 5030 5030 5030 0
527 20250516 093700 84675275 5030 5030 5030 5030 35
528 20250516 093600 84499225 5010 5010 5010 5010 0
529 20250516 093500 84499225 5010 5030 5030 5010 23
530 20250516 093400 84383695 5030 5030 5030 5030 100
531 20250516 093300 83880695 5030 5030 5030 5030 1
532 20250516 093200 83875665 5000 5020 5020 5000 734
533 20250516 093100 80194835 5020 5020 5020 5020 466
534 20250516 093000 77855515 5000 5000 5000 5000 0
535 20250516 092900 77855515 5000 5010 5010 5000 500
536 20250516 092800 75354485 5010 5020 5020 5010 387
537 20250516 092700 73413365 5020 5020 5020 5020 0
538 20250516 092600 73413365 5020 5020 5020 5020 179
539 20250516 092500 72514785 5030 5030 5030 5030 0
540 20250516 092400 72514785 5030 5030 5030 5030 1013
541 20250516 092300 67419395 5030 5030 5030 5030 196
542 20250516 092200 66433515 5030 5030 5030 5030 1068
543 20250516 092100 61061475 5030 5050 5050 5030 136
544 20250516 092000 60374875 5050 5060 5060 5050 287
545 20250516 091900 58925025 5090 5040 5100 5040 3227
546 20250516 091800 42546435 5030 5040 5040 5030 94
547 20250516 091700 42072695 5040 5040 5040 5040 200
548 20250516 091600 41064695 5040 5040 5040 5040 0
549 20250516 091500 41064695 5040 5040 5040 5040 100
550 20250516 091400 40560695 5020 5015 5020 4995 1888
551 20250516 091300 31100775 5010 5015 5015 5010 2
552 20250516 091200 31090750 5020 5020 5020 5020 6018
553 20250516 091100 880390 5020 5030 5030 5020 58
554 20250516 091000 588670 5030 5030 5030 5030 0
555 20250516 090900 588670 5030 5030 5030 5030 33
556 20250516 090800 422680 5040 5040 5040 5040 0
557 20250516 090700 422680 5040 5040 5040 5040 0
558 20250516 090600 422680 5040 5040 5040 5040 0
559 20250516 090500 422680 5040 5040 5040 5040 16
560 20250516 090400 342040 5030 5030 5030 5030 7
561 20250516 090300 306830 5030 5030 5030 5030 0
562 20250516 090200 306830 5030 5030 5030 5030 0
563 20250516 090100 306830 5030 5030 5030 5030 10
564 20250516 090000 256530 5030 5030 5030 5030 51