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

576
010100/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183400,789389578,4045,4045,4045,4045,1663
20250516,183300,789389578,4045,4045,4045,4045,0
20250516,183200,789389578,4045,4045,4045,4045,0
20250516,183100,789389578,4045,4045,4045,4045,0
20250516,183000,789389578,4045,4045,4045,4045,0
20250516,182900,789389578,4045,4045,4045,4045,0
20250516,182800,789389578,4045,4045,4045,4045,0
20250516,182700,789389578,4045,4045,4045,4045,0
20250516,182600,789389578,4045,4045,4045,4045,0
20250516,182500,789389578,4045,4045,4045,4045,0
20250516,182400,789389578,4045,4045,4045,4045,0
20250516,182300,789389578,4045,4045,4045,4045,0
20250516,182200,789389578,4045,4045,4045,4045,0
20250516,182100,789389578,4045,4045,4045,4045,0
20250516,182000,789389578,4045,4045,4045,4045,0
20250516,181900,789389578,4045,4045,4045,4045,0
20250516,181800,789389578,4045,4045,4045,4045,0
20250516,181700,789389578,4045,4045,4045,4045,0
20250516,181600,789389578,4045,4045,4045,4045,0
20250516,181500,789389578,4045,4045,4045,4045,0
20250516,181400,789389578,4045,4045,4045,4045,0
20250516,181300,789389578,4045,4045,4045,4045,0
20250516,181200,789389578,4045,4045,4045,4045,0
20250516,181100,789389578,4045,4045,4045,4045,0
20250516,181000,789389578,4045,4045,4045,4045,0
20250516,180900,789389578,4045,4045,4045,4045,0
20250516,180800,789389578,4045,4045,4045,4045,0
20250516,180700,789389578,4045,4045,4045,4045,0
20250516,180600,789389578,4045,4045,4045,4045,0
20250516,180500,789389578,4045,4045,4045,4045,0
20250516,180400,789389578,4045,4045,4045,4045,1663
20250516,180300,789389578,4045,4045,4045,4045,0
20250516,180200,789389578,4045,4045,4045,4045,0
20250516,180100,789389578,4045,4045,4045,4045,0
20250516,180000,789389578,4045,4045,4045,4045,0
20250516,175900,789389578,4045,4045,4045,4045,0
20250516,175800,789389578,4045,4045,4045,4045,0
20250516,175700,789389578,4045,4045,4045,4045,0
20250516,175600,789389578,4045,4045,4045,4045,0
20250516,175500,789389578,4045,4045,4045,4045,0
20250516,175400,789389578,4045,4045,4045,4045,0
20250516,175300,789389578,4045,4045,4045,4045,0
20250516,175200,789389578,4045,4045,4045,4045,0
20250516,175100,789389578,4045,4045,4045,4045,0
20250516,175000,789389578,4045,4045,4045,4045,0
20250516,174900,789389578,4045,4045,4045,4045,0
20250516,174800,789389578,4045,4045,4045,4045,0
20250516,174700,789389578,4045,4045,4045,4045,0
20250516,174600,789389578,4045,4045,4045,4045,0
20250516,174500,789389578,4045,4045,4045,4045,0
20250516,174400,789389578,4045,4045,4045,4045,0
20250516,174300,789389578,4045,4045,4045,4045,0
20250516,174200,789389578,4045,4045,4045,4045,0
20250516,174100,789389578,4045,4045,4045,4045,0
20250516,174000,789389578,4045,4045,4045,4045,0
20250516,173900,789389578,4045,4045,4045,4045,0
20250516,173800,789389578,4045,4045,4045,4045,0
20250516,173700,789389578,4045,4045,4045,4045,0
20250516,173600,789389578,4045,4045,4045,4045,0
20250516,173500,789389578,4045,4045,4045,4045,0
20250516,173400,789389578,4045,4045,4045,4045,1663
20250516,173300,789389578,4045,4045,4045,4045,0
20250516,173200,789389578,4045,4045,4045,4045,0
20250516,173100,789389578,4045,4045,4045,4045,0
20250516,173000,789389578,4045,4045,4045,4045,0
20250516,172900,789389578,4045,4045,4045,4045,0
20250516,172800,789389578,4045,4045,4045,4045,0
20250516,172700,789389578,4045,4045,4045,4045,0
20250516,172600,789389578,4045,4045,4045,4045,0
20250516,172500,789389578,4045,4045,4045,4045,0
20250516,172400,789389578,4045,4045,4045,4045,0
20250516,172300,789389578,4045,4045,4045,4045,0
20250516,172200,789389578,4045,4045,4045,4045,0
20250516,172100,789389578,4045,4045,4045,4045,0
20250516,172000,789389578,4045,4045,4045,4045,0
20250516,171900,789389578,4045,4045,4045,4045,0
20250516,171800,789389578,4045,4045,4045,4045,0
20250516,171700,789389578,4045,4045,4045,4045,0
20250516,171600,789389578,4045,4045,4045,4045,0
20250516,171500,789389578,4045,4045,4045,4045,0
20250516,171400,789389578,4045,4045,4045,4045,0
20250516,171300,789389578,4045,4045,4045,4045,0
20250516,171200,789389578,4045,4045,4045,4045,0
20250516,171100,789389578,4045,4045,4045,4045,0
20250516,171000,789389578,4045,4045,4045,4045,0
20250516,170900,789389578,4045,4045,4045,4045,0
20250516,170800,789389578,4045,4045,4045,4045,0
20250516,170700,789389578,4045,4045,4045,4045,0
20250516,170600,789389578,4045,4045,4045,4045,0
20250516,170500,789389578,4045,4045,4045,4045,0
20250516,170400,789389578,4045,4045,4045,4045,1663
20250516,170300,789389578,4045,4045,4045,4045,0
20250516,170200,789389578,4045,4045,4045,4045,0
20250516,170100,789389578,4045,4045,4045,4045,0
20250516,170000,789389578,4045,4045,4045,4045,0
20250516,165900,789389578,4045,4045,4045,4045,0
20250516,165800,789389578,4045,4045,4045,4045,0
20250516,165700,789389578,4045,4045,4045,4045,0
20250516,165600,789389578,4045,4045,4045,4045,0
20250516,165500,789389578,4045,4045,4045,4045,0
20250516,165400,789389578,4045,4045,4045,4045,0
20250516,165300,789389578,4045,4045,4045,4045,0
20250516,165200,789389578,4045,4045,4045,4045,0
20250516,165100,789389578,4045,4045,4045,4045,0
20250516,165000,789389578,4045,4045,4045,4045,0
20250516,164900,789389578,4045,4045,4045,4045,0
20250516,164800,789389578,4045,4045,4045,4045,0
20250516,164700,789389578,4045,4045,4045,4045,0
20250516,164600,789389578,4045,4045,4045,4045,0
20250516,164500,789389578,4045,4045,4045,4045,0
20250516,164400,789389578,4045,4045,4045,4045,0
20250516,164300,789389578,4045,4045,4045,4045,0
20250516,164200,789389578,4045,4045,4045,4045,0
20250516,164100,789389578,4045,4045,4045,4045,0
20250516,164000,789389578,4045,4045,4045,4045,0
20250516,163900,789389578,4045,4045,4045,4045,0
20250516,163800,789389578,4045,4045,4045,4045,0
20250516,163700,789389578,4045,4045,4045,4045,0
20250516,163600,789389578,4045,4045,4045,4045,0
20250516,163500,789389578,4045,4045,4045,4045,0
20250516,163400,789389578,4045,4045,4045,4045,1663
20250516,163300,789389578,4045,4045,4045,4045,0
20250516,163200,789389578,4045,4045,4045,4045,0
20250516,163100,789389578,4045,4045,4045,4045,0
20250516,163000,789389578,4045,4045,4045,4045,0
20250516,162900,789389578,4045,4045,4045,4045,0
20250516,162800,789389578,4045,4045,4045,4045,0
20250516,162700,789389578,4045,4045,4045,4045,0
20250516,162600,789389578,4045,4045,4045,4045,0
20250516,162500,789389578,4045,4045,4045,4045,0
20250516,162400,789389578,4045,4045,4045,4045,0
20250516,162300,789389578,4045,4045,4045,4045,0
20250516,162200,789389578,4045,4045,4045,4045,0
20250516,162100,789389578,4045,4045,4045,4045,0
20250516,162000,789389578,4045,4045,4045,4045,0
20250516,161900,789389578,4045,4045,4045,4045,0
20250516,161800,789389578,4045,4045,4045,4045,0
20250516,161700,789389578,4045,4045,4045,4045,0
20250516,161600,789389578,4045,4045,4045,4045,0
20250516,161500,789389578,4045,4045,4045,4045,0
20250516,161400,789389578,4045,4045,4045,4045,0
20250516,161300,789389578,4045,4045,4045,4045,0
20250516,161200,789389578,4045,4045,4045,4045,0
20250516,161100,789389578,4045,4045,4045,4045,0
20250516,161000,789389578,4045,4045,4045,4045,0
20250516,160900,789389578,4045,4045,4045,4045,0
20250516,160800,789389578,4045,4045,4045,4045,0
20250516,160700,789389578,4045,4045,4045,4045,0
20250516,160600,789389578,4045,4045,4045,4045,0
20250516,160500,789389578,4045,4045,4045,4045,0
20250516,160400,789389578,4045,4045,4045,4045,1663
20250516,160300,789389578,4045,4045,4045,4045,0
20250516,160200,789389578,4045,4045,4045,4045,0
20250516,160100,789389578,4045,4045,4045,4045,0
20250516,160000,789389578,4045,4045,4045,4045,0
20250516,155900,789389578,4045,4045,4045,4045,0
20250516,155800,789389578,4045,4045,4045,4045,0
20250516,155700,789389578,4045,4045,4045,4045,0
20250516,155600,789389578,4045,4045,4045,4045,0
20250516,155500,789389578,4045,4045,4045,4045,0
20250516,155400,789389578,4045,4045,4045,4045,0
20250516,155300,789389578,4045,4045,4045,4045,0
20250516,155200,789389578,4045,4045,4045,4045,0
20250516,155100,789389578,4045,4045,4045,4045,0
20250516,155000,789389578,4045,4045,4045,4045,0
20250516,154900,789389578,4045,4045,4045,4045,0
20250516,154800,789389578,4045,4045,4045,4045,0
20250516,154700,789389578,4045,4045,4045,4045,0
20250516,154600,789389578,4045,4045,4045,4045,0
20250516,154500,789389578,4045,4045,4045,4045,0
20250516,154400,789389578,4045,4045,4045,4045,0
20250516,154300,789389578,4045,4045,4045,4045,0
20250516,154200,789389578,4045,4045,4045,4045,0
20250516,154100,789389578,4045,4045,4045,4045,0
20250516,154000,789389578,4045,4045,4045,4045,0
20250516,153900,789389578,4045,4045,4045,4045,0
20250516,153800,789389578,4045,4045,4045,4045,0
20250516,153700,789389578,4045,4045,4045,4045,0
20250516,153600,789389578,4045,4045,4045,4045,0
20250516,153500,789389578,4045,4045,4045,4045,0
20250516,153400,789389578,4045,4045,4045,4045,1663
20250516,153300,789389578,4045,4045,4045,4045,0
20250516,153200,789389578,4045,4045,4045,4045,0
20250516,153100,789389578,4045,4045,4045,4045,0
20250516,153000,789389578,4045,4045,4045,4045,1663
20250516,152900,782662743,4065,4065,4065,4065,0
20250516,152800,782662743,4065,4065,4065,4065,0
20250516,152700,782662743,4065,4065,4065,4065,0
20250516,152600,782662743,4065,4065,4065,4065,0
20250516,152500,782662743,4065,4065,4065,4065,0
20250516,152400,782662743,4065,4065,4065,4065,0
20250516,152300,782662743,4065,4065,4065,4065,0
20250516,152200,782662743,4065,4065,4065,4065,0
20250516,152100,782662743,4065,4065,4065,4065,0
20250516,152000,782662743,4065,4065,4065,4065,0
20250516,151900,782662743,4065,4045,4065,4045,72
20250516,151800,782371363,4045,4050,4055,4045,124
20250516,151700,781869638,4050,4050,4050,4050,39
20250516,151600,781711688,4050,4055,4055,4050,480
20250516,151500,779767518,4055,4055,4065,4055,24
20250516,151400,779670168,4065,4050,4065,4050,7
20250516,151300,779641768,4065,4050,4065,4045,1353
20250516,151200,774167933,4065,4050,4065,4050,836
20250516,151100,770781638,4055,4055,4055,4055,152
20250516,151000,770165278,4065,4065,4065,4065,5
20250516,150900,770144953,4055,4060,4060,4055,108
20250516,150800,769706488,4055,4060,4060,4055,256
20250516,150700,768668393,4060,4055,4065,4055,17
20250516,150600,768599368,4055,4060,4060,4055,112
20250516,150500,768144983,4060,4070,4070,4060,91
20250516,150400,767775483,4070,4070,4070,4070,10
20250516,150300,767734783,4070,4070,4070,4070,0
20250516,150200,767734783,4070,4070,4070,4070,2
20250516,150100,767726643,4070,4065,4070,4065,1233
20250516,150000,762714333,4060,4060,4060,4060,100
20250516,145900,762308333,4070,4070,4070,4070,29
20250516,145800,762190303,4070,4070,4070,4070,0
20250516,145700,762190303,4070,4050,4070,4050,200
20250516,145600,761378303,4050,4050,4050,4050,500
20250516,145500,759353303,4055,4070,4070,4055,165
20250516,145400,758682728,4065,4050,4070,4050,19
20250516,145300,758605528,4055,4070,4070,4055,71
20250516,145200,758317608,4070,4070,4070,4070,103
20250516,145100,757898398,4070,4055,4070,4055,30
20250516,145000,757776658,4075,4075,4075,4075,100
20250516,144900,757369158,4075,4075,4075,4075,0
20250516,144800,757369158,4075,4075,4075,4075,466
20250516,144700,755470208,4075,4075,4075,4075,100
20250516,144600,755062708,4075,4075,4075,4075,1
20250516,144500,755058633,4075,4075,4075,4075,100
20250516,144400,754651133,4055,4050,4055,4050,963
20250516,144300,750748663,4040,4040,4040,4040,1
20250516,144200,750744623,4055,4050,4055,4045,6104
20250516,144100,726052148,4050,4050,4050,4050,340
20250516,144000,724675148,4055,4055,4055,4055,120
20250516,143900,724188548,4050,4055,4055,4050,370
20250516,143800,722689048,4055,4055,4060,4055,241
20250516,143700,721711713,4060,4060,4060,4050,1383
20250516,143600,716107923,4050,4060,4060,4050,10558
20250516,143500,673257058,4065,4070,4070,4065,2216
20250516,143400,664248518,4070,4070,4075,4065,2548
20250516,143300,653883718,4065,4065,4065,4065,12
20250516,143200,653834938,4075,4070,4075,4065,5979
20250516,143100,629503058,4075,4070,4075,4070,1229
20250516,143000,624499883,4080,4080,4080,4070,7039
20250516,142900,595814958,4075,4075,4075,4075,50
20250516,142800,595611208,4080,4080,4080,4080,20
20250516,142700,595529608,4080,4080,4080,4080,200
20250516,142600,594713608,4080,4080,4080,4080,0
20250516,142500,594713608,4080,4080,4080,4080,108
20250516,142400,594272968,4077,4080,4080,4077,64
20250516,142300,594011908,4080,4080,4080,4075,124
20250516,142200,593506083,4080,4080,4080,4075,66
20250516,142100,593236958,4075,4075,4075,4075,0
20250516,142000,593236958,4075,4077,4080,4075,1252
20250516,141900,588133978,4080,4080,4080,4080,0
20250516,141800,588133978,4080,4080,4080,4080,401
20250516,141700,586497898,4075,4075,4075,4075,4
20250516,141600,586481598,4080,4080,4080,4080,1
20250516,141500,586477518,4080,4080,4080,4080,140
20250516,141400,585906318,4075,4075,4075,4075,264
20250516,141300,584830518,4080,4080,4080,4080,650
20250516,141200,582178518,4080,4075,4080,4075,168
20250516,141100,581493168,4080,4085,4085,4080,2863
20250516,141000,569812123,4085,4085,4090,4080,3963
20250516,140900,553627263,4090,4090,4090,4090,3
20250516,140800,553614993,4085,4090,4090,4085,388
20250516,140700,552029513,4090,4090,4090,4090,24
20250516,140600,551931353,4105,4105,4105,4105,0
20250516,140500,551931353,4105,4090,4105,4085,231
20250516,140400,550985543,4090,4090,4090,4090,0
20250516,140300,550985543,4090,4100,4100,4090,101
20250516,140200,550571453,4105,4105,4105,4105,0
20250516,140100,550571453,4105,4105,4105,4105,0
20250516,140000,550571453,4105,4105,4105,4105,100
20250516,135900,550160953,4105,4105,4105,4105,0
20250516,135800,550160953,4105,4090,4105,4085,500
20250516,135700,548116403,4090,4090,4090,4090,6
20250516,135600,548091863,4090,4105,4105,4085,1167
20250516,135500,543320368,4105,4090,4105,4090,116
20250516,135400,542844413,4090,4090,4090,4090,48
20250516,135300,542648093,4105,4105,4105,4105,100
20250516,135200,542237593,4090,4090,4090,4090,1112
20250516,135100,537689513,4105,4105,4105,4105,0
20250516,135000,537689513,4105,4105,4105,4105,101
20250516,134900,537274908,4090,4090,4090,4090,18
20250516,134800,537201288,4105,4105,4105,4105,100
20250516,134700,536790788,4090,4090,4090,4090,62
20250516,134600,536537208,4105,4105,4105,4105,100
20250516,134500,536126708,4090,4090,4090,4090,0
20250516,134400,536126708,4090,4090,4090,4090,0
20250516,134300,536126708,4090,4090,4105,4090,545
20250516,134200,533896158,4090,4100,4100,4090,519
20250516,134100,531770258,4100,4110,4110,4100,111
20250516,134000,531314148,4090,4090,4090,4090,274
20250516,133900,530193488,4090,4090,4090,4090,416
20250516,133800,528492048,4110,4095,4110,4095,436
20250516,133700,526705128,4110,4110,4110,4110,0
20250516,133600,526705128,4110,4110,4110,4110,100
20250516,133500,526294128,4095,4095,4095,4095,0
20250516,133400,526294128,4095,4095,4095,4095,0
20250516,133300,526294128,4095,4110,4110,4095,101
20250516,133200,525879033,4095,4095,4095,4095,0
20250516,133100,525879033,4095,4120,4120,4095,175
20250516,133000,525159908,4120,4120,4120,4120,0
20250516,132900,525159908,4120,4120,4120,4120,0
20250516,132800,525159908,4120,4120,4120,4120,100
20250516,132700,524747908,4120,4120,4120,4120,0
20250516,132600,524747908,4120,4095,4120,4095,210
20250516,132500,523885458,4120,4120,4120,4120,1
20250516,132400,523881338,4115,4115,4115,4115,0
20250516,132300,523881338,4115,4115,4115,4115,100
20250516,132200,523469838,4110,4110,4110,4110,500
20250516,132100,521414838,4110,4110,4110,4110,100
20250516,132000,521003838,4110,4110,4110,4110,10
20250516,131900,520962738,4110,4095,4110,4095,21
20250516,131800,520876613,4100,4100,4100,4100,145
20250516,131700,520282113,4100,4100,4100,4100,0
20250516,131600,520282113,4100,4100,4100,4100,100
20250516,131500,519872113,4090,4090,4090,4090,0
20250516,131400,519872113,4090,4100,4100,4090,280
20250516,131300,518725913,4100,4100,4100,4100,1
20250516,131200,518721813,4100,4100,4100,4100,0
20250516,131100,518721813,4100,4095,4100,4095,708
20250516,131000,515822053,4095,4095,4095,4095,902
20250516,130900,512128363,4115,4115,4115,4115,100
20250516,130800,511716863,4095,4095,4095,4095,0
20250516,130700,511716863,4095,4095,4095,4095,42
20250516,130600,511544873,4115,4115,4115,4115,100
20250516,130500,511133373,4100,4105,4105,4100,204
20250516,130400,510296713,4105,4115,4115,4105,120
20250516,130300,509803113,4125,4125,4125,4125,0
20250516,130200,509803113,4125,4125,4125,4125,0
20250516,130100,509803113,4125,4125,4125,4125,100
20250516,130000,509390613,4105,4105,4105,4105,201
20250516,125900,508565508,4125,4125,4125,4125,100
20250516,125800,508153008,4125,4125,4125,4125,0
20250516,125700,508153008,4125,4125,4125,4125,0
20250516,125600,508153008,4125,4105,4125,4105,150
20250516,125500,507535258,4125,4125,4125,4125,0
20250516,125400,507535258,4125,4125,4125,4125,105
20250516,125300,507102133,4115,4115,4115,4115,346
20250516,125200,505678343,4115,4115,4115,4115,0
20250516,125100,505678343,4115,4130,4130,4115,101
20250516,125000,505261228,4115,4100,4115,4095,7302
20250516,124900,475267738,4100,4100,4100,4085,614
20250516,124800,472750353,4085,4085,4085,4085,1177
20250516,124700,467942308,4100,4100,4100,4100,0
20250516,124600,467942308,4100,4090,4100,4085,2447
20250516,124500,457933583,4100,4100,4100,4100,1
20250516,124400,457929483,4100,4100,4100,4100,100
20250516,124300,457519483,4100,4105,4105,4090,775
20250516,124200,454349683,4100,4100,4100,4100,254
20250516,124100,453308283,4105,4090,4105,4090,156
20250516,124000,452667918,4090,4105,4105,4090,101
20250516,123900,452253578,4105,4090,4105,4090,1105
20250516,123800,447722248,4085,4085,4085,4085,165
20250516,123700,447048223,4085,4090,4095,4085,2147
20250516,123600,438260598,4085,4085,4085,4085,115
20250516,123500,437790823,4090,4090,4090,4090,0
20250516,123400,437790823,4090,4090,4090,4090,100
20250516,123300,437381823,4090,4090,4090,4090,50
20250516,123200,437177323,4090,4090,4090,4090,100
20250516,123100,436768323,4085,4085,4085,4085,0
20250516,123000,436768323,4085,4085,4085,4085,192
20250516,122900,435984003,4090,4085,4090,4085,604
20250516,122800,433516155,4082,4085,4085,4082,102
20250516,122700,433099488,4085,4085,4085,4085,100
20250516,122600,432690988,4080,4080,4085,4075,5232
20250516,122500,411361638,4080,4080,4080,4080,150
20250516,122400,410749638,4080,4080,4085,4080,2744
20250516,122300,399554043,4085,4085,4085,4085,1
20250516,122200,399549958,4085,4085,4085,4085,100
20250516,122100,399141458,4085,4085,4085,4085,58
20250516,122000,398904528,4085,4075,4085,4075,132
20250516,121900,398366343,4085,4075,4085,4075,101
20250516,121800,397953768,4080,4085,4085,4080,2000
20250516,121700,389791088,4090,4095,4095,4090,764
20250516,121600,386665323,4095,4095,4095,4095,0
20250516,121500,386665323,4095,4095,4095,4095,225
20250516,121400,385743948,4095,4090,4095,4090,766
20250516,121300,382610508,4095,4095,4095,4095,0
20250516,121200,382610508,4095,4095,4095,4095,100
20250516,121100,382201008,4090,4090,4090,4090,1
20250516,121000,382196918,4095,4095,4095,4095,0
20250516,120900,382196918,4095,4085,4095,4085,200
20250516,120800,381378918,4090,4090,4090,4090,7
20250516,120700,381350288,4090,4095,4095,4090,101
20250516,120600,380936698,4090,4090,4090,4090,21
20250516,120500,380850808,4090,4095,4095,4090,108
20250516,120400,380408588,4090,4090,4090,4090,2430
20250516,120300,370469888,4095,4095,4095,4095,60
20250516,120200,370224188,4095,4095,4095,4095,275
20250516,120100,369098063,4100,4100,4100,4100,7
20250516,120000,369069363,4105,4105,4105,4105,100
20250516,115900,368658863,4105,4105,4105,4105,0
20250516,115800,368658863,4105,4105,4105,4105,0
20250516,115700,368658863,4105,4105,4105,4105,113
20250516,115600,368194998,4105,4105,4105,4105,0
20250516,115500,368194998,4105,4095,4105,4095,320
20250516,115400,366883598,4095,4095,4095,4095,300
20250516,115300,365655098,4095,4095,4095,4095,540
20250516,115200,363443798,4095,4095,4105,4095,1080
20250516,115100,359020198,4105,4105,4105,4105,10
20250516,115000,358979148,4105,4105,4105,4105,100
20250516,114900,358568648,4100,4090,4100,4090,1738
20250516,114800,351460098,4090,4090,4090,4090,1368
20250516,114700,345864978,4100,4095,4100,4090,2829
20250516,114600,334291068,4100,4100,4100,4100,238
20250516,114500,333315268,4105,4105,4105,4105,100
20250516,114400,332904768,4105,4105,4105,4105,0
20250516,114300,332904768,4105,4105,4105,4105,0
20250516,114200,332904768,4105,4105,4105,4105,100
20250516,114100,332494268,4105,4105,4105,4105,0
20250516,114000,332494268,4105,4105,4105,4105,100
20250516,113900,332083768,4100,4100,4100,4100,0
20250516,113800,332083768,4100,4100,4100,4100,752
20250516,113700,329000568,4100,4095,4100,4090,1129
20250516,113600,324374333,4095,4095,4095,4095,600
20250516,113500,321917333,4100,4100,4105,4100,1601
20250516,113400,315350233,4105,4105,4105,4100,2446
20250516,113300,305321573,4105,4105,4105,4100,994
20250516,113200,301243453,4105,4105,4105,4105,280
20250516,113100,300094053,4105,4115,4115,4105,493
20250516,113000,298068038,4100,4105,4115,4100,523
20250516,112900,295920358,4105,4105,4105,4105,200
20250516,112800,295099358,4115,4115,4115,4115,100
20250516,112700,294687858,4105,4105,4105,4105,386
20250516,112600,293103328,4105,4105,4105,4105,501
20250516,112500,291046723,4100,4110,4115,4100,1367
20250516,112400,285436508,4110,4115,4115,4110,101
20250516,112300,285020898,4105,4115,4115,4105,124
20250516,112200,284510878,4105,4110,4110,4105,1156
20250516,112100,279765493,4115,4115,4115,4115,0
20250516,112000,279765493,4115,4110,4115,4105,3456
20250516,111900,265576613,4115,4115,4115,4115,547
20250516,111800,263325708,4115,4110,4115,4110,2825
20250516,111700,251711453,4110,4110,4110,4110,20
20250516,111600,251629253,4110,4110,4110,4110,7
20250516,111500,251600483,4120,4120,4120,4120,100
20250516,111400,251188483,4120,4120,4120,4120,0
20250516,111300,251188483,4120,4120,4120,4120,400
20250516,111200,249540483,4120,4120,4120,4120,24
20250516,111100,249441603,4120,4120,4120,4120,0
20250516,111000,249441603,4120,4120,4120,4120,100
20250516,110900,249029603,4120,4120,4120,4120,0
20250516,110800,249029603,4120,4120,4120,4120,101
20250516,110700,248613483,4120,4120,4120,4120,0
20250516,110600,248613483,4120,4120,4120,4120,0
20250516,110500,248613483,4120,4110,4120,4110,109
20250516,110400,248164493,4120,4120,4120,4120,70
20250516,110300,247876093,4120,4110,4120,4110,337
20250516,110200,246490023,4110,4120,4120,4110,104
20250516,110100,246062353,4120,4120,4120,4120,0
20250516,110000,246062353,4120,4120,4120,4120,100
20250516,105900,245650353,4130,4130,4130,4130,0
20250516,105800,245650353,4130,4130,4130,4130,100
20250516,105700,245237353,4120,4120,4120,4120,50
20250516,105600,245031353,4130,4105,4130,4105,21
20250516,105500,244945123,4130,4130,4130,4130,101
20250516,105400,244527993,4110,4110,4110,4105,555
20250516,105300,242247168,4105,4105,4105,4105,200
20250516,105200,241426168,4105,4107,4107,4105,423
20250516,105100,239689745,4105,4110,4110,4105,410
20250516,105000,238004670,4110,4110,4110,4110,1
20250516,104900,238000560,4110,4110,4110,4110,338
20250516,104800,236611380,4110,4115,4115,4110,5252
20250516,104700,215007680,4120,4120,4120,4120,6
20250516,104600,214982960,4120,4130,4130,4120,5
20250516,104500,214962350,4115,4115,4115,4115,84
20250516,104400,214616690,4130,4120,4130,4120,1712
20250516,104300,207563240,4125,4125,4125,4125,445
20250516,104200,205727615,4130,4130,4130,4130,6
20250516,104100,205702835,4130,4130,4130,4130,2
20250516,104000,205694575,4125,4125,4125,4125,70
20250516,103900,205405825,4125,4125,4125,4125,14
20250516,103800,205348075,4125,4125,4125,4125,1000
20250516,103700,201223075,4125,4125,4125,4125,80
20250516,103600,200893075,4135,4125,4135,4125,401
20250516,103500,199238940,4125,4130,4130,4125,41
20250516,103400,199069735,4135,4135,4135,4135,0
20250516,103300,199069735,4135,4135,4135,4135,3
20250516,103200,199057330,4130,4130,4130,4130,150
20250516,103100,198437830,4130,4130,4130,4130,1000
20250516,103000,194307830,4135,4135,4135,4135,0
20250516,102900,194307830,4135,4130,4135,4130,644
20250516,102800,191647360,4130,4125,4130,4125,31
20250516,102700,191519480,4130,4130,4130,4130,0
20250516,102600,191519480,4130,4130,4130,4130,0
20250516,102500,191519480,4130,4125,4130,4125,4
20250516,102400,191502975,4125,4125,4125,4125,0
20250516,102300,191502975,4125,4125,4125,4125,0
20250516,102200,191502975,4125,4125,4130,4125,249
20250516,102100,190475845,4125,4125,4125,4125,0
20250516,102000,190475845,4125,4125,4125,4125,234
20250516,101900,189510595,4130,4130,4130,4130,7
20250516,101800,189481685,4135,4135,4135,4135,0
20250516,101700,189481685,4135,4125,4135,4125,1003
20250516,101600,185344280,4135,4135,4135,4135,0
20250516,101500,185344280,4135,4135,4135,4135,1094
20250516,101400,180820590,4135,4135,4135,4135,152
20250516,101300,180192070,4125,4130,4135,4125,2567
20250516,101200,169595355,4130,4130,4130,4130,0
20250516,101100,169595355,4130,4130,4130,4130,152
20250516,101000,168967595,4130,4130,4130,4125,103
20250516,100900,168542650,4130,4125,4130,4125,196
20250516,100800,167734145,4120,4130,4130,4120,152
20250516,100700,167107885,4120,4120,4130,4115,1145
20250516,100600,162390845,4115,4120,4130,4115,6047
20250516,100500,137472455,4130,4130,4130,4130,0
20250516,100400,137472455,4130,4130,4130,4130,0
20250516,100300,137472455,4130,4135,4135,4130,26
20250516,100200,137365070,4120,4135,4135,4120,168
20250516,100100,136672535,4125,4125,4125,4125,0
20250516,100000,136672535,4125,4130,4130,4125,955
20250516,095900,132731885,4130,4130,4130,4125,181
20250516,095800,131984370,4120,4120,4120,4120,0
20250516,095700,131984370,4120,4125,4130,4120,1983
20250516,095600,123805965,4125,4130,4135,4120,2218
20250516,095500,114653220,4140,4140,4140,4140,0
20250516,095400,114653220,4140,4135,4140,4135,537
20250516,095300,112432720,4140,4140,4145,4140,107
20250516,095200,111989725,4140,4145,4145,4140,721
20250516,095100,109004760,4145,4145,4145,4145,4
20250516,095000,108988180,4145,4145,4145,4140,1641
20250516,094900,102190790,4150,4165,4165,4150,88
20250516,094800,101825500,4145,4150,4150,4145,2456
20250516,094700,91640335,4165,4165,4165,4165,3
20250516,094600,91627840,4165,4145,4165,4145,1038
20250516,094500,87325310,4165,4165,4165,4165,0
20250516,094400,87325310,4165,4165,4165,4165,0
20250516,094300,87325310,4165,4160,4170,4160,35
20250516,094200,87179535,4160,4160,4160,4160,0
20250516,094100,87179535,4160,4160,4160,4160,245
20250516,094000,86160335,4145,4155,4155,4145,103
20250516,093900,85732870,4155,4150,4155,4150,1672
20250516,093800,78794035,4155,4155,4155,4155,282
20250516,093700,77622325,4170,4170,4170,4170,581
20250516,093600,75199555,4170,4170,4170,4170,100
20250516,093500,74782555,4170,4175,4175,4160,594
20250516,093400,72308550,4175,4170,4175,4165,169
20250516,093300,71604285,4170,4150,4170,4150,1133
20250516,093200,66888405,4150,4140,4150,4140,501
20250516,093100,64814255,4150,4150,4150,4145,328
20250516,093000,63453330,4150,4150,4150,4150,150
20250516,092900,62830830,4155,4155,4155,4155,0
20250516,092800,62830830,4155,4155,4155,4145,1228
20250516,092700,57740490,4155,4155,4155,4155,0
20250516,092600,57740490,4155,4150,4155,4150,6
20250516,092500,57715585,4150,4150,4150,4150,42
20250516,092400,57541285,4150,4150,4150,4150,0
20250516,092300,57541285,4150,4150,4150,4150,100
20250516,092200,57126285,4150,4130,4150,4125,201
20250516,092100,56296555,4150,4150,4150,4130,109
20250516,092000,55844405,4130,4130,4130,4130,111
20250516,091900,55385975,4130,4130,4150,4125,1025
20250516,091800,51156915,4155,4155,4155,4140,1021
20250516,091700,46929660,4155,4140,4155,4140,270
20250516,091600,45810395,4135,4135,4135,4135,231
20250516,091500,44855210,4135,4135,4135,4135,1
20250516,091400,44851075,4115,4115,4115,4115,0
20250516,091300,44851075,4115,4130,4130,4115,760
20250516,091200,41719645,4120,4120,4120,4120,1300
20250516,091100,36363645,4120,4130,4130,4120,468
20250516,091000,34433505,4120,4120,4120,4120,0
20250516,090900,34433505,4120,4120,4120,4120,79
20250516,090800,34108025,4120,4120,4120,4120,0
20250516,090700,34108025,4120,4120,4120,4120,1
20250516,090600,34103905,4120,4120,4125,4120,315
20250516,090500,32806055,4120,4120,4120,4120,1172
20250516,090400,27977415,4120,4120,4120,4120,1500
20250516,090300,21797415,4120,4125,4125,4120,41
20250516,090200,21628390,4120,4120,4120,4120,278
20250516,090100,20483030,4115,4150,4150,4115,4116
20250516,090000,3475740,4180,4180,4180,4155,833
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183400 789389578 4045 4045 4045 4045 1663
3 20250516 183300 789389578 4045 4045 4045 4045 0
4 20250516 183200 789389578 4045 4045 4045 4045 0
5 20250516 183100 789389578 4045 4045 4045 4045 0
6 20250516 183000 789389578 4045 4045 4045 4045 0
7 20250516 182900 789389578 4045 4045 4045 4045 0
8 20250516 182800 789389578 4045 4045 4045 4045 0
9 20250516 182700 789389578 4045 4045 4045 4045 0
10 20250516 182600 789389578 4045 4045 4045 4045 0
11 20250516 182500 789389578 4045 4045 4045 4045 0
12 20250516 182400 789389578 4045 4045 4045 4045 0
13 20250516 182300 789389578 4045 4045 4045 4045 0
14 20250516 182200 789389578 4045 4045 4045 4045 0
15 20250516 182100 789389578 4045 4045 4045 4045 0
16 20250516 182000 789389578 4045 4045 4045 4045 0
17 20250516 181900 789389578 4045 4045 4045 4045 0
18 20250516 181800 789389578 4045 4045 4045 4045 0
19 20250516 181700 789389578 4045 4045 4045 4045 0
20 20250516 181600 789389578 4045 4045 4045 4045 0
21 20250516 181500 789389578 4045 4045 4045 4045 0
22 20250516 181400 789389578 4045 4045 4045 4045 0
23 20250516 181300 789389578 4045 4045 4045 4045 0
24 20250516 181200 789389578 4045 4045 4045 4045 0
25 20250516 181100 789389578 4045 4045 4045 4045 0
26 20250516 181000 789389578 4045 4045 4045 4045 0
27 20250516 180900 789389578 4045 4045 4045 4045 0
28 20250516 180800 789389578 4045 4045 4045 4045 0
29 20250516 180700 789389578 4045 4045 4045 4045 0
30 20250516 180600 789389578 4045 4045 4045 4045 0
31 20250516 180500 789389578 4045 4045 4045 4045 0
32 20250516 180400 789389578 4045 4045 4045 4045 1663
33 20250516 180300 789389578 4045 4045 4045 4045 0
34 20250516 180200 789389578 4045 4045 4045 4045 0
35 20250516 180100 789389578 4045 4045 4045 4045 0
36 20250516 180000 789389578 4045 4045 4045 4045 0
37 20250516 175900 789389578 4045 4045 4045 4045 0
38 20250516 175800 789389578 4045 4045 4045 4045 0
39 20250516 175700 789389578 4045 4045 4045 4045 0
40 20250516 175600 789389578 4045 4045 4045 4045 0
41 20250516 175500 789389578 4045 4045 4045 4045 0
42 20250516 175400 789389578 4045 4045 4045 4045 0
43 20250516 175300 789389578 4045 4045 4045 4045 0
44 20250516 175200 789389578 4045 4045 4045 4045 0
45 20250516 175100 789389578 4045 4045 4045 4045 0
46 20250516 175000 789389578 4045 4045 4045 4045 0
47 20250516 174900 789389578 4045 4045 4045 4045 0
48 20250516 174800 789389578 4045 4045 4045 4045 0
49 20250516 174700 789389578 4045 4045 4045 4045 0
50 20250516 174600 789389578 4045 4045 4045 4045 0
51 20250516 174500 789389578 4045 4045 4045 4045 0
52 20250516 174400 789389578 4045 4045 4045 4045 0
53 20250516 174300 789389578 4045 4045 4045 4045 0
54 20250516 174200 789389578 4045 4045 4045 4045 0
55 20250516 174100 789389578 4045 4045 4045 4045 0
56 20250516 174000 789389578 4045 4045 4045 4045 0
57 20250516 173900 789389578 4045 4045 4045 4045 0
58 20250516 173800 789389578 4045 4045 4045 4045 0
59 20250516 173700 789389578 4045 4045 4045 4045 0
60 20250516 173600 789389578 4045 4045 4045 4045 0
61 20250516 173500 789389578 4045 4045 4045 4045 0
62 20250516 173400 789389578 4045 4045 4045 4045 1663
63 20250516 173300 789389578 4045 4045 4045 4045 0
64 20250516 173200 789389578 4045 4045 4045 4045 0
65 20250516 173100 789389578 4045 4045 4045 4045 0
66 20250516 173000 789389578 4045 4045 4045 4045 0
67 20250516 172900 789389578 4045 4045 4045 4045 0
68 20250516 172800 789389578 4045 4045 4045 4045 0
69 20250516 172700 789389578 4045 4045 4045 4045 0
70 20250516 172600 789389578 4045 4045 4045 4045 0
71 20250516 172500 789389578 4045 4045 4045 4045 0
72 20250516 172400 789389578 4045 4045 4045 4045 0
73 20250516 172300 789389578 4045 4045 4045 4045 0
74 20250516 172200 789389578 4045 4045 4045 4045 0
75 20250516 172100 789389578 4045 4045 4045 4045 0
76 20250516 172000 789389578 4045 4045 4045 4045 0
77 20250516 171900 789389578 4045 4045 4045 4045 0
78 20250516 171800 789389578 4045 4045 4045 4045 0
79 20250516 171700 789389578 4045 4045 4045 4045 0
80 20250516 171600 789389578 4045 4045 4045 4045 0
81 20250516 171500 789389578 4045 4045 4045 4045 0
82 20250516 171400 789389578 4045 4045 4045 4045 0
83 20250516 171300 789389578 4045 4045 4045 4045 0
84 20250516 171200 789389578 4045 4045 4045 4045 0
85 20250516 171100 789389578 4045 4045 4045 4045 0
86 20250516 171000 789389578 4045 4045 4045 4045 0
87 20250516 170900 789389578 4045 4045 4045 4045 0
88 20250516 170800 789389578 4045 4045 4045 4045 0
89 20250516 170700 789389578 4045 4045 4045 4045 0
90 20250516 170600 789389578 4045 4045 4045 4045 0
91 20250516 170500 789389578 4045 4045 4045 4045 0
92 20250516 170400 789389578 4045 4045 4045 4045 1663
93 20250516 170300 789389578 4045 4045 4045 4045 0
94 20250516 170200 789389578 4045 4045 4045 4045 0
95 20250516 170100 789389578 4045 4045 4045 4045 0
96 20250516 170000 789389578 4045 4045 4045 4045 0
97 20250516 165900 789389578 4045 4045 4045 4045 0
98 20250516 165800 789389578 4045 4045 4045 4045 0
99 20250516 165700 789389578 4045 4045 4045 4045 0
100 20250516 165600 789389578 4045 4045 4045 4045 0
101 20250516 165500 789389578 4045 4045 4045 4045 0
102 20250516 165400 789389578 4045 4045 4045 4045 0
103 20250516 165300 789389578 4045 4045 4045 4045 0
104 20250516 165200 789389578 4045 4045 4045 4045 0
105 20250516 165100 789389578 4045 4045 4045 4045 0
106 20250516 165000 789389578 4045 4045 4045 4045 0
107 20250516 164900 789389578 4045 4045 4045 4045 0
108 20250516 164800 789389578 4045 4045 4045 4045 0
109 20250516 164700 789389578 4045 4045 4045 4045 0
110 20250516 164600 789389578 4045 4045 4045 4045 0
111 20250516 164500 789389578 4045 4045 4045 4045 0
112 20250516 164400 789389578 4045 4045 4045 4045 0
113 20250516 164300 789389578 4045 4045 4045 4045 0
114 20250516 164200 789389578 4045 4045 4045 4045 0
115 20250516 164100 789389578 4045 4045 4045 4045 0
116 20250516 164000 789389578 4045 4045 4045 4045 0
117 20250516 163900 789389578 4045 4045 4045 4045 0
118 20250516 163800 789389578 4045 4045 4045 4045 0
119 20250516 163700 789389578 4045 4045 4045 4045 0
120 20250516 163600 789389578 4045 4045 4045 4045 0
121 20250516 163500 789389578 4045 4045 4045 4045 0
122 20250516 163400 789389578 4045 4045 4045 4045 1663
123 20250516 163300 789389578 4045 4045 4045 4045 0
124 20250516 163200 789389578 4045 4045 4045 4045 0
125 20250516 163100 789389578 4045 4045 4045 4045 0
126 20250516 163000 789389578 4045 4045 4045 4045 0
127 20250516 162900 789389578 4045 4045 4045 4045 0
128 20250516 162800 789389578 4045 4045 4045 4045 0
129 20250516 162700 789389578 4045 4045 4045 4045 0
130 20250516 162600 789389578 4045 4045 4045 4045 0
131 20250516 162500 789389578 4045 4045 4045 4045 0
132 20250516 162400 789389578 4045 4045 4045 4045 0
133 20250516 162300 789389578 4045 4045 4045 4045 0
134 20250516 162200 789389578 4045 4045 4045 4045 0
135 20250516 162100 789389578 4045 4045 4045 4045 0
136 20250516 162000 789389578 4045 4045 4045 4045 0
137 20250516 161900 789389578 4045 4045 4045 4045 0
138 20250516 161800 789389578 4045 4045 4045 4045 0
139 20250516 161700 789389578 4045 4045 4045 4045 0
140 20250516 161600 789389578 4045 4045 4045 4045 0
141 20250516 161500 789389578 4045 4045 4045 4045 0
142 20250516 161400 789389578 4045 4045 4045 4045 0
143 20250516 161300 789389578 4045 4045 4045 4045 0
144 20250516 161200 789389578 4045 4045 4045 4045 0
145 20250516 161100 789389578 4045 4045 4045 4045 0
146 20250516 161000 789389578 4045 4045 4045 4045 0
147 20250516 160900 789389578 4045 4045 4045 4045 0
148 20250516 160800 789389578 4045 4045 4045 4045 0
149 20250516 160700 789389578 4045 4045 4045 4045 0
150 20250516 160600 789389578 4045 4045 4045 4045 0
151 20250516 160500 789389578 4045 4045 4045 4045 0
152 20250516 160400 789389578 4045 4045 4045 4045 1663
153 20250516 160300 789389578 4045 4045 4045 4045 0
154 20250516 160200 789389578 4045 4045 4045 4045 0
155 20250516 160100 789389578 4045 4045 4045 4045 0
156 20250516 160000 789389578 4045 4045 4045 4045 0
157 20250516 155900 789389578 4045 4045 4045 4045 0
158 20250516 155800 789389578 4045 4045 4045 4045 0
159 20250516 155700 789389578 4045 4045 4045 4045 0
160 20250516 155600 789389578 4045 4045 4045 4045 0
161 20250516 155500 789389578 4045 4045 4045 4045 0
162 20250516 155400 789389578 4045 4045 4045 4045 0
163 20250516 155300 789389578 4045 4045 4045 4045 0
164 20250516 155200 789389578 4045 4045 4045 4045 0
165 20250516 155100 789389578 4045 4045 4045 4045 0
166 20250516 155000 789389578 4045 4045 4045 4045 0
167 20250516 154900 789389578 4045 4045 4045 4045 0
168 20250516 154800 789389578 4045 4045 4045 4045 0
169 20250516 154700 789389578 4045 4045 4045 4045 0
170 20250516 154600 789389578 4045 4045 4045 4045 0
171 20250516 154500 789389578 4045 4045 4045 4045 0
172 20250516 154400 789389578 4045 4045 4045 4045 0
173 20250516 154300 789389578 4045 4045 4045 4045 0
174 20250516 154200 789389578 4045 4045 4045 4045 0
175 20250516 154100 789389578 4045 4045 4045 4045 0
176 20250516 154000 789389578 4045 4045 4045 4045 0
177 20250516 153900 789389578 4045 4045 4045 4045 0
178 20250516 153800 789389578 4045 4045 4045 4045 0
179 20250516 153700 789389578 4045 4045 4045 4045 0
180 20250516 153600 789389578 4045 4045 4045 4045 0
181 20250516 153500 789389578 4045 4045 4045 4045 0
182 20250516 153400 789389578 4045 4045 4045 4045 1663
183 20250516 153300 789389578 4045 4045 4045 4045 0
184 20250516 153200 789389578 4045 4045 4045 4045 0
185 20250516 153100 789389578 4045 4045 4045 4045 0
186 20250516 153000 789389578 4045 4045 4045 4045 1663
187 20250516 152900 782662743 4065 4065 4065 4065 0
188 20250516 152800 782662743 4065 4065 4065 4065 0
189 20250516 152700 782662743 4065 4065 4065 4065 0
190 20250516 152600 782662743 4065 4065 4065 4065 0
191 20250516 152500 782662743 4065 4065 4065 4065 0
192 20250516 152400 782662743 4065 4065 4065 4065 0
193 20250516 152300 782662743 4065 4065 4065 4065 0
194 20250516 152200 782662743 4065 4065 4065 4065 0
195 20250516 152100 782662743 4065 4065 4065 4065 0
196 20250516 152000 782662743 4065 4065 4065 4065 0
197 20250516 151900 782662743 4065 4045 4065 4045 72
198 20250516 151800 782371363 4045 4050 4055 4045 124
199 20250516 151700 781869638 4050 4050 4050 4050 39
200 20250516 151600 781711688 4050 4055 4055 4050 480
201 20250516 151500 779767518 4055 4055 4065 4055 24
202 20250516 151400 779670168 4065 4050 4065 4050 7
203 20250516 151300 779641768 4065 4050 4065 4045 1353
204 20250516 151200 774167933 4065 4050 4065 4050 836
205 20250516 151100 770781638 4055 4055 4055 4055 152
206 20250516 151000 770165278 4065 4065 4065 4065 5
207 20250516 150900 770144953 4055 4060 4060 4055 108
208 20250516 150800 769706488 4055 4060 4060 4055 256
209 20250516 150700 768668393 4060 4055 4065 4055 17
210 20250516 150600 768599368 4055 4060 4060 4055 112
211 20250516 150500 768144983 4060 4070 4070 4060 91
212 20250516 150400 767775483 4070 4070 4070 4070 10
213 20250516 150300 767734783 4070 4070 4070 4070 0
214 20250516 150200 767734783 4070 4070 4070 4070 2
215 20250516 150100 767726643 4070 4065 4070 4065 1233
216 20250516 150000 762714333 4060 4060 4060 4060 100
217 20250516 145900 762308333 4070 4070 4070 4070 29
218 20250516 145800 762190303 4070 4070 4070 4070 0
219 20250516 145700 762190303 4070 4050 4070 4050 200
220 20250516 145600 761378303 4050 4050 4050 4050 500
221 20250516 145500 759353303 4055 4070 4070 4055 165
222 20250516 145400 758682728 4065 4050 4070 4050 19
223 20250516 145300 758605528 4055 4070 4070 4055 71
224 20250516 145200 758317608 4070 4070 4070 4070 103
225 20250516 145100 757898398 4070 4055 4070 4055 30
226 20250516 145000 757776658 4075 4075 4075 4075 100
227 20250516 144900 757369158 4075 4075 4075 4075 0
228 20250516 144800 757369158 4075 4075 4075 4075 466
229 20250516 144700 755470208 4075 4075 4075 4075 100
230 20250516 144600 755062708 4075 4075 4075 4075 1
231 20250516 144500 755058633 4075 4075 4075 4075 100
232 20250516 144400 754651133 4055 4050 4055 4050 963
233 20250516 144300 750748663 4040 4040 4040 4040 1
234 20250516 144200 750744623 4055 4050 4055 4045 6104
235 20250516 144100 726052148 4050 4050 4050 4050 340
236 20250516 144000 724675148 4055 4055 4055 4055 120
237 20250516 143900 724188548 4050 4055 4055 4050 370
238 20250516 143800 722689048 4055 4055 4060 4055 241
239 20250516 143700 721711713 4060 4060 4060 4050 1383
240 20250516 143600 716107923 4050 4060 4060 4050 10558
241 20250516 143500 673257058 4065 4070 4070 4065 2216
242 20250516 143400 664248518 4070 4070 4075 4065 2548
243 20250516 143300 653883718 4065 4065 4065 4065 12
244 20250516 143200 653834938 4075 4070 4075 4065 5979
245 20250516 143100 629503058 4075 4070 4075 4070 1229
246 20250516 143000 624499883 4080 4080 4080 4070 7039
247 20250516 142900 595814958 4075 4075 4075 4075 50
248 20250516 142800 595611208 4080 4080 4080 4080 20
249 20250516 142700 595529608 4080 4080 4080 4080 200
250 20250516 142600 594713608 4080 4080 4080 4080 0
251 20250516 142500 594713608 4080 4080 4080 4080 108
252 20250516 142400 594272968 4077 4080 4080 4077 64
253 20250516 142300 594011908 4080 4080 4080 4075 124
254 20250516 142200 593506083 4080 4080 4080 4075 66
255 20250516 142100 593236958 4075 4075 4075 4075 0
256 20250516 142000 593236958 4075 4077 4080 4075 1252
257 20250516 141900 588133978 4080 4080 4080 4080 0
258 20250516 141800 588133978 4080 4080 4080 4080 401
259 20250516 141700 586497898 4075 4075 4075 4075 4
260 20250516 141600 586481598 4080 4080 4080 4080 1
261 20250516 141500 586477518 4080 4080 4080 4080 140
262 20250516 141400 585906318 4075 4075 4075 4075 264
263 20250516 141300 584830518 4080 4080 4080 4080 650
264 20250516 141200 582178518 4080 4075 4080 4075 168
265 20250516 141100 581493168 4080 4085 4085 4080 2863
266 20250516 141000 569812123 4085 4085 4090 4080 3963
267 20250516 140900 553627263 4090 4090 4090 4090 3
268 20250516 140800 553614993 4085 4090 4090 4085 388
269 20250516 140700 552029513 4090 4090 4090 4090 24
270 20250516 140600 551931353 4105 4105 4105 4105 0
271 20250516 140500 551931353 4105 4090 4105 4085 231
272 20250516 140400 550985543 4090 4090 4090 4090 0
273 20250516 140300 550985543 4090 4100 4100 4090 101
274 20250516 140200 550571453 4105 4105 4105 4105 0
275 20250516 140100 550571453 4105 4105 4105 4105 0
276 20250516 140000 550571453 4105 4105 4105 4105 100
277 20250516 135900 550160953 4105 4105 4105 4105 0
278 20250516 135800 550160953 4105 4090 4105 4085 500
279 20250516 135700 548116403 4090 4090 4090 4090 6
280 20250516 135600 548091863 4090 4105 4105 4085 1167
281 20250516 135500 543320368 4105 4090 4105 4090 116
282 20250516 135400 542844413 4090 4090 4090 4090 48
283 20250516 135300 542648093 4105 4105 4105 4105 100
284 20250516 135200 542237593 4090 4090 4090 4090 1112
285 20250516 135100 537689513 4105 4105 4105 4105 0
286 20250516 135000 537689513 4105 4105 4105 4105 101
287 20250516 134900 537274908 4090 4090 4090 4090 18
288 20250516 134800 537201288 4105 4105 4105 4105 100
289 20250516 134700 536790788 4090 4090 4090 4090 62
290 20250516 134600 536537208 4105 4105 4105 4105 100
291 20250516 134500 536126708 4090 4090 4090 4090 0
292 20250516 134400 536126708 4090 4090 4090 4090 0
293 20250516 134300 536126708 4090 4090 4105 4090 545
294 20250516 134200 533896158 4090 4100 4100 4090 519
295 20250516 134100 531770258 4100 4110 4110 4100 111
296 20250516 134000 531314148 4090 4090 4090 4090 274
297 20250516 133900 530193488 4090 4090 4090 4090 416
298 20250516 133800 528492048 4110 4095 4110 4095 436
299 20250516 133700 526705128 4110 4110 4110 4110 0
300 20250516 133600 526705128 4110 4110 4110 4110 100
301 20250516 133500 526294128 4095 4095 4095 4095 0
302 20250516 133400 526294128 4095 4095 4095 4095 0
303 20250516 133300 526294128 4095 4110 4110 4095 101
304 20250516 133200 525879033 4095 4095 4095 4095 0
305 20250516 133100 525879033 4095 4120 4120 4095 175
306 20250516 133000 525159908 4120 4120 4120 4120 0
307 20250516 132900 525159908 4120 4120 4120 4120 0
308 20250516 132800 525159908 4120 4120 4120 4120 100
309 20250516 132700 524747908 4120 4120 4120 4120 0
310 20250516 132600 524747908 4120 4095 4120 4095 210
311 20250516 132500 523885458 4120 4120 4120 4120 1
312 20250516 132400 523881338 4115 4115 4115 4115 0
313 20250516 132300 523881338 4115 4115 4115 4115 100
314 20250516 132200 523469838 4110 4110 4110 4110 500
315 20250516 132100 521414838 4110 4110 4110 4110 100
316 20250516 132000 521003838 4110 4110 4110 4110 10
317 20250516 131900 520962738 4110 4095 4110 4095 21
318 20250516 131800 520876613 4100 4100 4100 4100 145
319 20250516 131700 520282113 4100 4100 4100 4100 0
320 20250516 131600 520282113 4100 4100 4100 4100 100
321 20250516 131500 519872113 4090 4090 4090 4090 0
322 20250516 131400 519872113 4090 4100 4100 4090 280
323 20250516 131300 518725913 4100 4100 4100 4100 1
324 20250516 131200 518721813 4100 4100 4100 4100 0
325 20250516 131100 518721813 4100 4095 4100 4095 708
326 20250516 131000 515822053 4095 4095 4095 4095 902
327 20250516 130900 512128363 4115 4115 4115 4115 100
328 20250516 130800 511716863 4095 4095 4095 4095 0
329 20250516 130700 511716863 4095 4095 4095 4095 42
330 20250516 130600 511544873 4115 4115 4115 4115 100
331 20250516 130500 511133373 4100 4105 4105 4100 204
332 20250516 130400 510296713 4105 4115 4115 4105 120
333 20250516 130300 509803113 4125 4125 4125 4125 0
334 20250516 130200 509803113 4125 4125 4125 4125 0
335 20250516 130100 509803113 4125 4125 4125 4125 100
336 20250516 130000 509390613 4105 4105 4105 4105 201
337 20250516 125900 508565508 4125 4125 4125 4125 100
338 20250516 125800 508153008 4125 4125 4125 4125 0
339 20250516 125700 508153008 4125 4125 4125 4125 0
340 20250516 125600 508153008 4125 4105 4125 4105 150
341 20250516 125500 507535258 4125 4125 4125 4125 0
342 20250516 125400 507535258 4125 4125 4125 4125 105
343 20250516 125300 507102133 4115 4115 4115 4115 346
344 20250516 125200 505678343 4115 4115 4115 4115 0
345 20250516 125100 505678343 4115 4130 4130 4115 101
346 20250516 125000 505261228 4115 4100 4115 4095 7302
347 20250516 124900 475267738 4100 4100 4100 4085 614
348 20250516 124800 472750353 4085 4085 4085 4085 1177
349 20250516 124700 467942308 4100 4100 4100 4100 0
350 20250516 124600 467942308 4100 4090 4100 4085 2447
351 20250516 124500 457933583 4100 4100 4100 4100 1
352 20250516 124400 457929483 4100 4100 4100 4100 100
353 20250516 124300 457519483 4100 4105 4105 4090 775
354 20250516 124200 454349683 4100 4100 4100 4100 254
355 20250516 124100 453308283 4105 4090 4105 4090 156
356 20250516 124000 452667918 4090 4105 4105 4090 101
357 20250516 123900 452253578 4105 4090 4105 4090 1105
358 20250516 123800 447722248 4085 4085 4085 4085 165
359 20250516 123700 447048223 4085 4090 4095 4085 2147
360 20250516 123600 438260598 4085 4085 4085 4085 115
361 20250516 123500 437790823 4090 4090 4090 4090 0
362 20250516 123400 437790823 4090 4090 4090 4090 100
363 20250516 123300 437381823 4090 4090 4090 4090 50
364 20250516 123200 437177323 4090 4090 4090 4090 100
365 20250516 123100 436768323 4085 4085 4085 4085 0
366 20250516 123000 436768323 4085 4085 4085 4085 192
367 20250516 122900 435984003 4090 4085 4090 4085 604
368 20250516 122800 433516155 4082 4085 4085 4082 102
369 20250516 122700 433099488 4085 4085 4085 4085 100
370 20250516 122600 432690988 4080 4080 4085 4075 5232
371 20250516 122500 411361638 4080 4080 4080 4080 150
372 20250516 122400 410749638 4080 4080 4085 4080 2744
373 20250516 122300 399554043 4085 4085 4085 4085 1
374 20250516 122200 399549958 4085 4085 4085 4085 100
375 20250516 122100 399141458 4085 4085 4085 4085 58
376 20250516 122000 398904528 4085 4075 4085 4075 132
377 20250516 121900 398366343 4085 4075 4085 4075 101
378 20250516 121800 397953768 4080 4085 4085 4080 2000
379 20250516 121700 389791088 4090 4095 4095 4090 764
380 20250516 121600 386665323 4095 4095 4095 4095 0
381 20250516 121500 386665323 4095 4095 4095 4095 225
382 20250516 121400 385743948 4095 4090 4095 4090 766
383 20250516 121300 382610508 4095 4095 4095 4095 0
384 20250516 121200 382610508 4095 4095 4095 4095 100
385 20250516 121100 382201008 4090 4090 4090 4090 1
386 20250516 121000 382196918 4095 4095 4095 4095 0
387 20250516 120900 382196918 4095 4085 4095 4085 200
388 20250516 120800 381378918 4090 4090 4090 4090 7
389 20250516 120700 381350288 4090 4095 4095 4090 101
390 20250516 120600 380936698 4090 4090 4090 4090 21
391 20250516 120500 380850808 4090 4095 4095 4090 108
392 20250516 120400 380408588 4090 4090 4090 4090 2430
393 20250516 120300 370469888 4095 4095 4095 4095 60
394 20250516 120200 370224188 4095 4095 4095 4095 275
395 20250516 120100 369098063 4100 4100 4100 4100 7
396 20250516 120000 369069363 4105 4105 4105 4105 100
397 20250516 115900 368658863 4105 4105 4105 4105 0
398 20250516 115800 368658863 4105 4105 4105 4105 0
399 20250516 115700 368658863 4105 4105 4105 4105 113
400 20250516 115600 368194998 4105 4105 4105 4105 0
401 20250516 115500 368194998 4105 4095 4105 4095 320
402 20250516 115400 366883598 4095 4095 4095 4095 300
403 20250516 115300 365655098 4095 4095 4095 4095 540
404 20250516 115200 363443798 4095 4095 4105 4095 1080
405 20250516 115100 359020198 4105 4105 4105 4105 10
406 20250516 115000 358979148 4105 4105 4105 4105 100
407 20250516 114900 358568648 4100 4090 4100 4090 1738
408 20250516 114800 351460098 4090 4090 4090 4090 1368
409 20250516 114700 345864978 4100 4095 4100 4090 2829
410 20250516 114600 334291068 4100 4100 4100 4100 238
411 20250516 114500 333315268 4105 4105 4105 4105 100
412 20250516 114400 332904768 4105 4105 4105 4105 0
413 20250516 114300 332904768 4105 4105 4105 4105 0
414 20250516 114200 332904768 4105 4105 4105 4105 100
415 20250516 114100 332494268 4105 4105 4105 4105 0
416 20250516 114000 332494268 4105 4105 4105 4105 100
417 20250516 113900 332083768 4100 4100 4100 4100 0
418 20250516 113800 332083768 4100 4100 4100 4100 752
419 20250516 113700 329000568 4100 4095 4100 4090 1129
420 20250516 113600 324374333 4095 4095 4095 4095 600
421 20250516 113500 321917333 4100 4100 4105 4100 1601
422 20250516 113400 315350233 4105 4105 4105 4100 2446
423 20250516 113300 305321573 4105 4105 4105 4100 994
424 20250516 113200 301243453 4105 4105 4105 4105 280
425 20250516 113100 300094053 4105 4115 4115 4105 493
426 20250516 113000 298068038 4100 4105 4115 4100 523
427 20250516 112900 295920358 4105 4105 4105 4105 200
428 20250516 112800 295099358 4115 4115 4115 4115 100
429 20250516 112700 294687858 4105 4105 4105 4105 386
430 20250516 112600 293103328 4105 4105 4105 4105 501
431 20250516 112500 291046723 4100 4110 4115 4100 1367
432 20250516 112400 285436508 4110 4115 4115 4110 101
433 20250516 112300 285020898 4105 4115 4115 4105 124
434 20250516 112200 284510878 4105 4110 4110 4105 1156
435 20250516 112100 279765493 4115 4115 4115 4115 0
436 20250516 112000 279765493 4115 4110 4115 4105 3456
437 20250516 111900 265576613 4115 4115 4115 4115 547
438 20250516 111800 263325708 4115 4110 4115 4110 2825
439 20250516 111700 251711453 4110 4110 4110 4110 20
440 20250516 111600 251629253 4110 4110 4110 4110 7
441 20250516 111500 251600483 4120 4120 4120 4120 100
442 20250516 111400 251188483 4120 4120 4120 4120 0
443 20250516 111300 251188483 4120 4120 4120 4120 400
444 20250516 111200 249540483 4120 4120 4120 4120 24
445 20250516 111100 249441603 4120 4120 4120 4120 0
446 20250516 111000 249441603 4120 4120 4120 4120 100
447 20250516 110900 249029603 4120 4120 4120 4120 0
448 20250516 110800 249029603 4120 4120 4120 4120 101
449 20250516 110700 248613483 4120 4120 4120 4120 0
450 20250516 110600 248613483 4120 4120 4120 4120 0
451 20250516 110500 248613483 4120 4110 4120 4110 109
452 20250516 110400 248164493 4120 4120 4120 4120 70
453 20250516 110300 247876093 4120 4110 4120 4110 337
454 20250516 110200 246490023 4110 4120 4120 4110 104
455 20250516 110100 246062353 4120 4120 4120 4120 0
456 20250516 110000 246062353 4120 4120 4120 4120 100
457 20250516 105900 245650353 4130 4130 4130 4130 0
458 20250516 105800 245650353 4130 4130 4130 4130 100
459 20250516 105700 245237353 4120 4120 4120 4120 50
460 20250516 105600 245031353 4130 4105 4130 4105 21
461 20250516 105500 244945123 4130 4130 4130 4130 101
462 20250516 105400 244527993 4110 4110 4110 4105 555
463 20250516 105300 242247168 4105 4105 4105 4105 200
464 20250516 105200 241426168 4105 4107 4107 4105 423
465 20250516 105100 239689745 4105 4110 4110 4105 410
466 20250516 105000 238004670 4110 4110 4110 4110 1
467 20250516 104900 238000560 4110 4110 4110 4110 338
468 20250516 104800 236611380 4110 4115 4115 4110 5252
469 20250516 104700 215007680 4120 4120 4120 4120 6
470 20250516 104600 214982960 4120 4130 4130 4120 5
471 20250516 104500 214962350 4115 4115 4115 4115 84
472 20250516 104400 214616690 4130 4120 4130 4120 1712
473 20250516 104300 207563240 4125 4125 4125 4125 445
474 20250516 104200 205727615 4130 4130 4130 4130 6
475 20250516 104100 205702835 4130 4130 4130 4130 2
476 20250516 104000 205694575 4125 4125 4125 4125 70
477 20250516 103900 205405825 4125 4125 4125 4125 14
478 20250516 103800 205348075 4125 4125 4125 4125 1000
479 20250516 103700 201223075 4125 4125 4125 4125 80
480 20250516 103600 200893075 4135 4125 4135 4125 401
481 20250516 103500 199238940 4125 4130 4130 4125 41
482 20250516 103400 199069735 4135 4135 4135 4135 0
483 20250516 103300 199069735 4135 4135 4135 4135 3
484 20250516 103200 199057330 4130 4130 4130 4130 150
485 20250516 103100 198437830 4130 4130 4130 4130 1000
486 20250516 103000 194307830 4135 4135 4135 4135 0
487 20250516 102900 194307830 4135 4130 4135 4130 644
488 20250516 102800 191647360 4130 4125 4130 4125 31
489 20250516 102700 191519480 4130 4130 4130 4130 0
490 20250516 102600 191519480 4130 4130 4130 4130 0
491 20250516 102500 191519480 4130 4125 4130 4125 4
492 20250516 102400 191502975 4125 4125 4125 4125 0
493 20250516 102300 191502975 4125 4125 4125 4125 0
494 20250516 102200 191502975 4125 4125 4130 4125 249
495 20250516 102100 190475845 4125 4125 4125 4125 0
496 20250516 102000 190475845 4125 4125 4125 4125 234
497 20250516 101900 189510595 4130 4130 4130 4130 7
498 20250516 101800 189481685 4135 4135 4135 4135 0
499 20250516 101700 189481685 4135 4125 4135 4125 1003
500 20250516 101600 185344280 4135 4135 4135 4135 0
501 20250516 101500 185344280 4135 4135 4135 4135 1094
502 20250516 101400 180820590 4135 4135 4135 4135 152
503 20250516 101300 180192070 4125 4130 4135 4125 2567
504 20250516 101200 169595355 4130 4130 4130 4130 0
505 20250516 101100 169595355 4130 4130 4130 4130 152
506 20250516 101000 168967595 4130 4130 4130 4125 103
507 20250516 100900 168542650 4130 4125 4130 4125 196
508 20250516 100800 167734145 4120 4130 4130 4120 152
509 20250516 100700 167107885 4120 4120 4130 4115 1145
510 20250516 100600 162390845 4115 4120 4130 4115 6047
511 20250516 100500 137472455 4130 4130 4130 4130 0
512 20250516 100400 137472455 4130 4130 4130 4130 0
513 20250516 100300 137472455 4130 4135 4135 4130 26
514 20250516 100200 137365070 4120 4135 4135 4120 168
515 20250516 100100 136672535 4125 4125 4125 4125 0
516 20250516 100000 136672535 4125 4130 4130 4125 955
517 20250516 095900 132731885 4130 4130 4130 4125 181
518 20250516 095800 131984370 4120 4120 4120 4120 0
519 20250516 095700 131984370 4120 4125 4130 4120 1983
520 20250516 095600 123805965 4125 4130 4135 4120 2218
521 20250516 095500 114653220 4140 4140 4140 4140 0
522 20250516 095400 114653220 4140 4135 4140 4135 537
523 20250516 095300 112432720 4140 4140 4145 4140 107
524 20250516 095200 111989725 4140 4145 4145 4140 721
525 20250516 095100 109004760 4145 4145 4145 4145 4
526 20250516 095000 108988180 4145 4145 4145 4140 1641
527 20250516 094900 102190790 4150 4165 4165 4150 88
528 20250516 094800 101825500 4145 4150 4150 4145 2456
529 20250516 094700 91640335 4165 4165 4165 4165 3
530 20250516 094600 91627840 4165 4145 4165 4145 1038
531 20250516 094500 87325310 4165 4165 4165 4165 0
532 20250516 094400 87325310 4165 4165 4165 4165 0
533 20250516 094300 87325310 4165 4160 4170 4160 35
534 20250516 094200 87179535 4160 4160 4160 4160 0
535 20250516 094100 87179535 4160 4160 4160 4160 245
536 20250516 094000 86160335 4145 4155 4155 4145 103
537 20250516 093900 85732870 4155 4150 4155 4150 1672
538 20250516 093800 78794035 4155 4155 4155 4155 282
539 20250516 093700 77622325 4170 4170 4170 4170 581
540 20250516 093600 75199555 4170 4170 4170 4170 100
541 20250516 093500 74782555 4170 4175 4175 4160 594
542 20250516 093400 72308550 4175 4170 4175 4165 169
543 20250516 093300 71604285 4170 4150 4170 4150 1133
544 20250516 093200 66888405 4150 4140 4150 4140 501
545 20250516 093100 64814255 4150 4150 4150 4145 328
546 20250516 093000 63453330 4150 4150 4150 4150 150
547 20250516 092900 62830830 4155 4155 4155 4155 0
548 20250516 092800 62830830 4155 4155 4155 4145 1228
549 20250516 092700 57740490 4155 4155 4155 4155 0
550 20250516 092600 57740490 4155 4150 4155 4150 6
551 20250516 092500 57715585 4150 4150 4150 4150 42
552 20250516 092400 57541285 4150 4150 4150 4150 0
553 20250516 092300 57541285 4150 4150 4150 4150 100
554 20250516 092200 57126285 4150 4130 4150 4125 201
555 20250516 092100 56296555 4150 4150 4150 4130 109
556 20250516 092000 55844405 4130 4130 4130 4130 111
557 20250516 091900 55385975 4130 4130 4150 4125 1025
558 20250516 091800 51156915 4155 4155 4155 4140 1021
559 20250516 091700 46929660 4155 4140 4155 4140 270
560 20250516 091600 45810395 4135 4135 4135 4135 231
561 20250516 091500 44855210 4135 4135 4135 4135 1
562 20250516 091400 44851075 4115 4115 4115 4115 0
563 20250516 091300 44851075 4115 4130 4130 4115 760
564 20250516 091200 41719645 4120 4120 4120 4120 1300
565 20250516 091100 36363645 4120 4130 4130 4120 468
566 20250516 091000 34433505 4120 4120 4120 4120 0
567 20250516 090900 34433505 4120 4120 4120 4120 79
568 20250516 090800 34108025 4120 4120 4120 4120 0
569 20250516 090700 34108025 4120 4120 4120 4120 1
570 20250516 090600 34103905 4120 4120 4125 4120 315
571 20250516 090500 32806055 4120 4120 4120 4120 1172
572 20250516 090400 27977415 4120 4120 4120 4120 1500
573 20250516 090300 21797415 4120 4125 4125 4120 41
574 20250516 090200 21628390 4120 4120 4120 4120 278
575 20250516 090100 20483030 4115 4150 4150 4115 4116
576 20250516 090000 3475740 4180 4180 4180 4155 833