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

578
012170/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183600,109405525,4025,4025,4025,4025,345
20250516,183500,109405525,4025,4025,4025,4025,0
20250516,183400,109405525,4025,4025,4025,4025,0
20250516,183300,109405525,4025,4025,4025,4025,0
20250516,183200,109405525,4025,4025,4025,4025,0
20250516,183100,109405525,4025,4025,4025,4025,0
20250516,183000,109405525,4025,4025,4025,4025,0
20250516,182900,109405525,4025,4025,4025,4025,0
20250516,182800,109405525,4025,4025,4025,4025,0
20250516,182700,109405525,4025,4025,4025,4025,0
20250516,182600,109405525,4025,4025,4025,4025,0
20250516,182500,109405525,4025,4025,4025,4025,0
20250516,182400,109405525,4025,4025,4025,4025,0
20250516,182300,109405525,4025,4025,4025,4025,0
20250516,182200,109405525,4025,4025,4025,4025,0
20250516,182100,109405525,4025,4025,4025,4025,0
20250516,182000,109405525,4025,4025,4025,4025,0
20250516,181900,109405525,4025,4025,4025,4025,0
20250516,181800,109405525,4025,4025,4025,4025,0
20250516,181700,109405525,4025,4025,4025,4025,0
20250516,181600,109405525,4025,4025,4025,4025,0
20250516,181500,109405525,4025,4025,4025,4025,0
20250516,181400,109405525,4025,4025,4025,4025,0
20250516,181300,109405525,4025,4025,4025,4025,0
20250516,181200,109405525,4025,4025,4025,4025,0
20250516,181100,109405525,4025,4025,4025,4025,0
20250516,181000,109405525,4025,4025,4025,4025,0
20250516,180900,109405525,4025,4025,4025,4025,0
20250516,180800,109405525,4025,4025,4025,4025,0
20250516,180700,109405525,4025,4025,4025,4025,0
20250516,180600,109405525,4025,4025,4025,4025,345
20250516,180500,109405525,4025,4025,4025,4025,0
20250516,180400,109405525,4025,4025,4025,4025,0
20250516,180300,109405525,4025,4025,4025,4025,0
20250516,180200,109405525,4025,4025,4025,4025,0
20250516,180100,109405525,4025,4025,4025,4025,0
20250516,180000,109405525,4025,4025,4025,4025,0
20250516,175900,109405525,4025,4025,4025,4025,0
20250516,175800,109405525,4025,4025,4025,4025,0
20250516,175700,109405525,4025,4025,4025,4025,0
20250516,175600,109405525,4025,4025,4025,4025,0
20250516,175500,109405525,4025,4025,4025,4025,0
20250516,175400,109405525,4025,4025,4025,4025,0
20250516,175300,109405525,4025,4025,4025,4025,0
20250516,175200,109405525,4025,4025,4025,4025,0
20250516,175100,109405525,4025,4025,4025,4025,0
20250516,175000,109405525,4025,4025,4025,4025,0
20250516,174900,109405525,4025,4025,4025,4025,0
20250516,174800,109405525,4025,4025,4025,4025,0
20250516,174700,109405525,4025,4025,4025,4025,0
20250516,174600,109405525,4025,4025,4025,4025,0
20250516,174500,109405525,4025,4025,4025,4025,0
20250516,174400,109405525,4025,4025,4025,4025,0
20250516,174300,109405525,4025,4025,4025,4025,0
20250516,174200,109405525,4025,4025,4025,4025,0
20250516,174100,109405525,4025,4025,4025,4025,0
20250516,174000,109405525,4025,4025,4025,4025,0
20250516,173900,109405525,4025,4025,4025,4025,0
20250516,173800,109405525,4025,4025,4025,4025,0
20250516,173700,109405525,4025,4025,4025,4025,0
20250516,173600,109405525,4025,4025,4025,4025,345
20250516,173500,109405525,4025,4025,4025,4025,0
20250516,173400,109405525,4025,4025,4025,4025,0
20250516,173300,109405525,4025,4025,4025,4025,0
20250516,173200,109405525,4025,4025,4025,4025,0
20250516,173100,109405525,4025,4025,4025,4025,0
20250516,173000,109405525,4025,4025,4025,4025,0
20250516,172900,109405525,4025,4025,4025,4025,0
20250516,172800,109405525,4025,4025,4025,4025,0
20250516,172700,109405525,4025,4025,4025,4025,0
20250516,172600,109405525,4025,4025,4025,4025,0
20250516,172500,109405525,4025,4025,4025,4025,0
20250516,172400,109405525,4025,4025,4025,4025,0
20250516,172300,109405525,4025,4025,4025,4025,0
20250516,172200,109405525,4025,4025,4025,4025,0
20250516,172100,109405525,4025,4025,4025,4025,0
20250516,172000,109405525,4025,4025,4025,4025,0
20250516,171900,109405525,4025,4025,4025,4025,0
20250516,171800,109405525,4025,4025,4025,4025,0
20250516,171700,109405525,4025,4025,4025,4025,0
20250516,171600,109405525,4025,4025,4025,4025,0
20250516,171500,109405525,4025,4025,4025,4025,0
20250516,171400,109405525,4025,4025,4025,4025,0
20250516,171300,109405525,4025,4025,4025,4025,0
20250516,171200,109405525,4025,4025,4025,4025,0
20250516,171100,109405525,4025,4025,4025,4025,0
20250516,171000,109405525,4025,4025,4025,4025,0
20250516,170900,109405525,4025,4025,4025,4025,0
20250516,170800,109405525,4025,4025,4025,4025,0
20250516,170700,109405525,4025,4025,4025,4025,0
20250516,170600,109405525,4025,4025,4025,4025,345
20250516,170500,109405525,4025,4025,4025,4025,0
20250516,170400,109405525,4025,4025,4025,4025,0
20250516,170300,109405525,4025,4025,4025,4025,0
20250516,170200,109405525,4025,4025,4025,4025,0
20250516,170100,109405525,4025,4025,4025,4025,0
20250516,170000,109405525,4025,4025,4025,4025,0
20250516,165900,109405525,4025,4025,4025,4025,0
20250516,165800,109405525,4025,4025,4025,4025,0
20250516,165700,109405525,4025,4025,4025,4025,0
20250516,165600,109405525,4025,4025,4025,4025,0
20250516,165500,109405525,4025,4025,4025,4025,0
20250516,165400,109405525,4025,4025,4025,4025,0
20250516,165300,109405525,4025,4025,4025,4025,0
20250516,165200,109405525,4025,4025,4025,4025,0
20250516,165100,109405525,4025,4025,4025,4025,0
20250516,165000,109405525,4025,4025,4025,4025,0
20250516,164900,109405525,4025,4025,4025,4025,0
20250516,164800,109405525,4025,4025,4025,4025,0
20250516,164700,109405525,4025,4025,4025,4025,0
20250516,164600,109405525,4025,4025,4025,4025,0
20250516,164500,109405525,4025,4025,4025,4025,0
20250516,164400,109405525,4025,4025,4025,4025,0
20250516,164300,109405525,4025,4025,4025,4025,0
20250516,164200,109405525,4025,4025,4025,4025,0
20250516,164100,109405525,4025,4025,4025,4025,0
20250516,164000,109405525,4025,4025,4025,4025,0
20250516,163900,109405525,4025,4025,4025,4025,0
20250516,163800,109405525,4025,4025,4025,4025,0
20250516,163700,109405525,4025,4025,4025,4025,0
20250516,163600,109405525,4025,4025,4025,4025,345
20250516,163500,109405525,4025,4025,4025,4025,0
20250516,163400,109405525,4025,4025,4025,4025,0
20250516,163300,109405525,4025,4025,4025,4025,0
20250516,163200,109405525,4025,4025,4025,4025,0
20250516,163100,109405525,4025,4025,4025,4025,0
20250516,163000,109405525,4025,4025,4025,4025,0
20250516,162900,109405525,4025,4025,4025,4025,0
20250516,162800,109405525,4025,4025,4025,4025,0
20250516,162700,109405525,4025,4025,4025,4025,0
20250516,162600,109405525,4025,4025,4025,4025,0
20250516,162500,109405525,4025,4025,4025,4025,0
20250516,162400,109405525,4025,4025,4025,4025,0
20250516,162300,109405525,4025,4025,4025,4025,0
20250516,162200,109405525,4025,4025,4025,4025,0
20250516,162100,109405525,4025,4025,4025,4025,0
20250516,162000,109405525,4025,4025,4025,4025,0
20250516,161900,109405525,4025,4025,4025,4025,0
20250516,161800,109405525,4025,4025,4025,4025,0
20250516,161700,109405525,4025,4025,4025,4025,0
20250516,161600,109405525,4025,4025,4025,4025,0
20250516,161500,109405525,4025,4025,4025,4025,0
20250516,161400,109405525,4025,4025,4025,4025,0
20250516,161300,109405525,4025,4025,4025,4025,0
20250516,161200,109405525,4025,4025,4025,4025,0
20250516,161100,109405525,4025,4025,4025,4025,0
20250516,161000,109405525,4025,4025,4025,4025,0
20250516,160900,109405525,4025,4025,4025,4025,0
20250516,160800,109405525,4025,4025,4025,4025,0
20250516,160700,109405525,4025,4025,4025,4025,0
20250516,160600,109405525,4025,4025,4025,4025,345
20250516,160500,109405525,4025,4025,4025,4025,0
20250516,160400,109405525,4025,4025,4025,4025,0
20250516,160300,109405525,4025,4025,4025,4025,0
20250516,160200,109405525,4025,4025,4025,4025,0
20250516,160100,109405525,4025,4025,4025,4025,0
20250516,160000,109405525,4025,4025,4025,4025,0
20250516,155900,109405525,4025,4025,4025,4025,0
20250516,155800,109405525,4025,4025,4025,4025,0
20250516,155700,109405525,4025,4025,4025,4025,0
20250516,155600,109405525,4025,4025,4025,4025,0
20250516,155500,109405525,4025,4025,4025,4025,0
20250516,155400,109405525,4025,4025,4025,4025,0
20250516,155300,109405525,4025,4025,4025,4025,0
20250516,155200,109405525,4025,4025,4025,4025,0
20250516,155100,109405525,4025,4025,4025,4025,0
20250516,155000,109405525,4025,4025,4025,4025,0
20250516,154900,109405525,4025,4025,4025,4025,0
20250516,154800,109405525,4025,4025,4025,4025,0
20250516,154700,109405525,4025,4025,4025,4025,0
20250516,154600,109405525,4025,4025,4025,4025,0
20250516,154500,109405525,4025,4025,4025,4025,0
20250516,154400,109405525,4025,4025,4025,4025,0
20250516,154300,109405525,4025,4025,4025,4025,0
20250516,154200,109405525,4025,4025,4025,4025,0
20250516,154100,109405525,4025,4025,4025,4025,0
20250516,154000,109405525,4025,4025,4025,4025,0
20250516,153900,109405525,4025,4025,4025,4025,0
20250516,153800,109405525,4025,4025,4025,4025,0
20250516,153700,109405525,4025,4025,4025,4025,0
20250516,153600,109405525,4025,4025,4025,4025,345
20250516,153500,109405525,4025,4025,4025,4025,0
20250516,153400,109405525,4025,4025,4025,4025,0
20250516,153300,109405525,4025,4025,4025,4025,0
20250516,153200,109405525,4025,4025,4025,4025,0
20250516,153100,109405525,4025,4025,4025,4025,0
20250516,153000,109405525,4025,4025,4025,4025,345
20250516,152900,108016900,3995,3995,3995,3995,0
20250516,152800,108016900,3995,3995,3995,3995,0
20250516,152700,108016900,3995,3995,3995,3995,0
20250516,152600,108016900,3995,3995,3995,3995,0
20250516,152500,108016900,3995,3995,3995,3995,0
20250516,152400,108016900,3995,3995,3995,3995,0
20250516,152300,108016900,3995,3995,3995,3995,0
20250516,152200,108016900,3995,3995,3995,3995,0
20250516,152100,108016900,3995,3995,3995,3995,0
20250516,152000,108016900,3995,3995,3995,3995,0
20250516,151900,108016900,3995,4000,4000,3995,493
20250516,151800,106045865,4005,4005,4005,4005,48
20250516,151700,105853625,4025,4025,4025,4025,4
20250516,151600,105837525,4030,4030,4030,4030,0
20250516,151500,105837525,4030,4030,4030,4030,0
20250516,151400,105837525,4030,4030,4030,4030,0
20250516,151300,105837525,4030,4030,4030,4030,2
20250516,151200,105829465,4025,4025,4025,4025,709
20250516,151100,102975740,4025,4025,4025,4025,0
20250516,151000,102975740,4025,4025,4025,4025,0
20250516,150900,102975740,4025,4025,4025,4025,0
20250516,150800,102975740,4025,4025,4025,4025,10
20250516,150700,102935490,4025,4025,4025,4025,0
20250516,150600,102935490,4025,4025,4025,4025,0
20250516,150500,102935490,4025,4025,4025,4025,0
20250516,150400,102935490,4025,4025,4025,4025,3
20250516,150300,102923415,4025,4025,4025,4025,17
20250516,150200,102854990,4000,4010,4010,4000,2327
20250516,150100,93541325,4010,4010,4010,4010,0
20250516,150000,93541325,4010,4010,4010,4010,180
20250516,145900,92819525,4015,4015,4015,4015,410
20250516,145800,91173375,4015,4015,4015,4015,0
20250516,145700,91173375,4015,4015,4015,4015,8
20250516,145600,91141255,4010,4010,4010,4010,0
20250516,145500,91141255,4010,4010,4010,4010,132
20250516,145400,90611935,4025,4025,4025,4025,0
20250516,145300,90611935,4025,4035,4035,4025,619
20250516,145200,88117865,4040,4040,4040,4040,1
20250516,145100,88113825,4040,4040,4040,4040,0
20250516,145000,88113825,4040,4040,4040,4040,0
20250516,144900,88113825,4040,4040,4040,4040,0
20250516,144800,88113825,4040,4040,4040,4040,0
20250516,144700,88113825,4040,4040,4040,4040,0
20250516,144600,88113825,4040,4040,4040,4040,0
20250516,144500,88113825,4040,4040,4040,4040,0
20250516,144400,88113825,4040,4040,4040,4040,0
20250516,144300,88113825,4040,4050,4050,4040,370
20250516,144200,86618045,4050,4050,4050,4050,0
20250516,144100,86618045,4050,4050,4050,4050,0
20250516,144000,86618045,4050,4050,4050,4050,0
20250516,143900,86618045,4050,4050,4050,4050,140
20250516,143800,86051045,4050,4050,4050,4050,0
20250516,143700,86051045,4050,4050,4050,4050,7
20250516,143600,86022695,4010,4010,4010,4010,0
20250516,143500,86022695,4010,4015,4015,4010,50
20250516,143400,85822110,4050,4050,4050,4050,0
20250516,143300,85822110,4050,4050,4050,4050,1
20250516,143200,85818060,4040,4040,4040,4040,0
20250516,143100,85818060,4040,4040,4040,4040,0
20250516,143000,85818060,4040,4040,4040,4040,0
20250516,142900,85818060,4040,4040,4040,4040,599
20250516,142800,83398100,4010,4010,4010,4010,0
20250516,142700,83398100,4010,4010,4010,4010,0
20250516,142600,83398100,4010,4010,4010,4010,0
20250516,142500,83398100,4010,4010,4010,4010,0
20250516,142400,83398100,4010,4015,4015,4010,139
20250516,142300,82840695,4040,4040,4040,4040,0
20250516,142200,82840695,4040,4040,4040,4040,0
20250516,142100,82840695,4040,4040,4040,4040,0
20250516,142000,82840695,4040,4040,4040,4040,0
20250516,141900,82840695,4040,4040,4040,4040,0
20250516,141800,82840695,4040,4040,4040,4040,0
20250516,141700,82840695,4040,4040,4040,4040,0
20250516,141600,82840695,4040,4040,4040,4040,0
20250516,141500,82840695,4040,4040,4040,4040,0
20250516,141400,82840695,4040,4040,4040,4040,0
20250516,141300,82840695,4040,4040,4040,4040,0
20250516,141200,82840695,4040,4040,4040,4040,0
20250516,141100,82840695,4040,4040,4040,4040,0
20250516,141000,82840695,4040,4040,4040,4040,0
20250516,140900,82840695,4040,4040,4040,4040,0
20250516,140800,82840695,4040,4040,4040,4040,500
20250516,140700,80820695,4040,4030,4040,4030,251
20250516,140600,79809155,4030,4030,4030,4030,0
20250516,140500,79809155,4030,4020,4030,4020,9
20250516,140400,79772965,4020,4020,4020,4020,0
20250516,140300,79772965,4020,4020,4020,4020,0
20250516,140200,79772965,4020,4020,4020,4020,0
20250516,140100,79772965,4020,4020,4020,4020,0
20250516,140000,79772965,4020,4020,4020,4020,19
20250516,135900,79696585,4015,4015,4015,4015,0
20250516,135800,79696585,4015,4015,4015,4015,0
20250516,135700,79696585,4015,4015,4015,4015,1
20250516,135600,79692570,4015,4015,4015,4015,82
20250516,135500,79363340,4010,4010,4010,4010,1
20250516,135400,79359330,4015,4015,4015,4015,20
20250516,135300,79279030,4015,4015,4015,4015,20
20250516,135200,79198730,4015,4015,4015,4015,5
20250516,135100,79178655,4015,4015,4015,4015,0
20250516,135000,79178655,4015,4015,4015,4015,50
20250516,134900,78977905,4010,4010,4010,4010,0
20250516,134800,78977905,4010,4010,4010,4010,0
20250516,134700,78977905,4010,4010,4010,4010,0
20250516,134600,78977905,4010,4010,4010,4010,0
20250516,134500,78977905,4010,4010,4010,4010,0
20250516,134400,78977905,4010,4010,4010,4010,45
20250516,134300,78797455,4015,4015,4015,4015,423
20250516,134200,77099110,4015,4015,4015,4015,187
20250516,134100,76348305,4015,4020,4020,4015,200
20250516,134000,75544895,4020,4020,4020,4020,0
20250516,133900,75544895,4020,4020,4020,4020,1300
20250516,133800,70318895,4020,4020,4020,4020,0
20250516,133700,70318895,4020,4020,4020,4020,108
20250516,133600,69884735,4025,4030,4030,4025,1163
20250516,133500,65201960,4035,4035,4035,4035,0
20250516,133400,65201960,4035,4035,4035,4035,0
20250516,133300,65201960,4035,4035,4035,4035,0
20250516,133200,65201960,4035,4035,4035,4035,0
20250516,133100,65201960,4035,4035,4035,4035,0
20250516,133000,65201960,4035,4035,4035,4035,6
20250516,132900,65177750,4030,4030,4030,4030,0
20250516,132800,65177750,4030,4030,4030,4030,0
20250516,132700,65177750,4030,4030,4030,4030,0
20250516,132600,65177750,4030,4030,4030,4030,0
20250516,132500,65177750,4030,4030,4030,4030,0
20250516,132400,65177750,4030,4030,4030,4030,158
20250516,132300,64541010,4030,4030,4030,4030,0
20250516,132200,64541010,4030,4030,4030,4030,0
20250516,132100,64541010,4030,4030,4030,4030,0
20250516,132000,64541010,4030,4030,4030,4030,0
20250516,131900,64541010,4030,4030,4030,4030,0
20250516,131800,64541010,4030,4030,4030,4030,0
20250516,131700,64541010,4030,4030,4030,4030,55
20250516,131600,64319360,4025,4025,4025,4025,10
20250516,131500,64279110,4025,4025,4025,4025,0
20250516,131400,64279110,4025,4025,4025,4025,0
20250516,131300,64279110,4025,4025,4025,4025,0
20250516,131200,64279110,4025,4030,4030,4025,100
20250516,131100,63876560,4035,4035,4035,4035,0
20250516,131000,63876560,4035,4035,4035,4035,0
20250516,130900,63876560,4035,4035,4035,4035,0
20250516,130800,63876560,4035,4035,4035,4035,0
20250516,130700,63876560,4035,4035,4035,4035,0
20250516,130600,63876560,4035,4035,4035,4035,0
20250516,130500,63876560,4035,4035,4035,4035,0
20250516,130400,63876560,4035,4035,4035,4035,0
20250516,130300,63876560,4035,4035,4035,4035,0
20250516,130200,63876560,4035,4035,4035,4035,84
20250516,130100,63537620,4040,4045,4045,4040,1467
20250516,130000,57610905,4045,4045,4045,4045,0
20250516,125900,57610905,4045,4045,4045,4045,0
20250516,125800,57610905,4045,4045,4045,4045,0
20250516,125700,57610905,4045,4045,4045,4045,0
20250516,125600,57610905,4045,4045,4045,4045,0
20250516,125500,57610905,4045,4045,4045,4045,0
20250516,125400,57610905,4045,4045,4045,4045,0
20250516,125300,57610905,4045,4045,4045,4045,0
20250516,125200,57610905,4045,4050,4050,4045,348
20250516,125100,56202015,4050,4050,4050,4050,12
20250516,125000,56153415,4080,4080,4080,4080,0
20250516,124900,56153415,4080,4080,4080,4080,0
20250516,124800,56153415,4080,4080,4080,4080,0
20250516,124700,56153415,4080,4080,4080,4080,0
20250516,124600,56153415,4080,4080,4080,4080,1
20250516,124500,56149335,4090,4090,4090,4090,0
20250516,124400,56149335,4090,4090,4090,4090,0
20250516,124300,56149335,4090,4090,4090,4090,0
20250516,124200,56149335,4090,4090,4090,4090,0
20250516,124100,56149335,4090,4085,4090,4085,20
20250516,124000,56067615,4090,4090,4090,4090,0
20250516,123900,56067615,4090,4090,4090,4090,0
20250516,123800,56067615,4090,4090,4090,4090,0
20250516,123700,56067615,4090,4090,4090,4090,0
20250516,123600,56067615,4090,4090,4090,4090,0
20250516,123500,56067615,4090,4090,4090,4090,1
20250516,123400,56063525,4045,4045,4045,4045,0
20250516,123300,56063525,4045,4045,4045,4045,0
20250516,123200,56063525,4045,4045,4045,4045,0
20250516,123100,56063525,4045,4045,4045,4045,1
20250516,123000,56059480,4045,4045,4045,4045,0
20250516,122900,56059480,4045,4060,4060,4045,50
20250516,122800,55856905,4100,4100,4100,4100,0
20250516,122700,55856905,4100,4100,4100,4100,0
20250516,122600,55856905,4100,4100,4100,4100,0
20250516,122500,55856905,4100,4100,4100,4100,0
20250516,122400,55856905,4100,4100,4100,4100,0
20250516,122300,55856905,4100,4100,4100,4100,0
20250516,122200,55856905,4100,4100,4100,4100,0
20250516,122100,55856905,4100,4090,4100,4090,300
20250516,122000,54627545,4100,4100,4100,4100,0
20250516,121900,54627545,4100,4070,4100,4065,1001
20250516,121800,50526225,4055,4055,4055,4055,2
20250516,121700,50518115,4045,4045,4045,4045,0
20250516,121600,50518115,4045,4045,4045,4045,0
20250516,121500,50518115,4045,4045,4045,4045,0
20250516,121400,50518115,4045,4045,4045,4045,0
20250516,121300,50518115,4045,4045,4045,4045,0
20250516,121200,50518115,4045,4045,4045,4045,18
20250516,121100,50445305,4045,4045,4045,4045,0
20250516,121000,50445305,4045,4045,4045,4045,0
20250516,120900,50445305,4045,4045,4045,4045,20
20250516,120800,50364405,4045,4045,4045,4045,0
20250516,120700,50364405,4045,4045,4045,4045,0
20250516,120600,50364405,4045,4045,4045,4045,0
20250516,120500,50364405,4045,4045,4045,4045,0
20250516,120400,50364405,4045,4045,4045,4045,0
20250516,120300,50364405,4045,4045,4045,4045,0
20250516,120200,50364405,4045,4045,4045,4045,0
20250516,120100,50364405,4045,4045,4045,4045,0
20250516,120000,50364405,4045,4045,4045,4045,1
20250516,115900,50360360,4055,4055,4055,4055,0
20250516,115800,50360360,4055,4055,4055,4055,0
20250516,115700,50360360,4055,4055,4055,4055,0
20250516,115600,50360360,4055,4055,4055,4055,0
20250516,115500,50360360,4055,4055,4055,4055,0
20250516,115400,50360360,4055,4055,4055,4055,1
20250516,115300,50356305,4045,4045,4045,4045,0
20250516,115200,50356305,4045,4045,4045,4045,0
20250516,115100,50356305,4045,4045,4045,4045,27
20250516,115000,50247090,4045,4045,4045,4045,9
20250516,114900,50210685,4040,4040,4040,4040,0
20250516,114800,50210685,4040,4040,4040,4040,0
20250516,114700,50210685,4040,4040,4040,4040,0
20250516,114600,50210685,4040,4040,4040,4040,0
20250516,114500,50210685,4040,4040,4040,4040,0
20250516,114400,50210685,4040,4040,4040,4040,0
20250516,114300,50210685,4040,4040,4040,4040,38
20250516,114200,50057165,4040,4040,4040,4040,0
20250516,114100,50057165,4040,4040,4040,4040,396
20250516,114000,48457325,4040,4040,4040,4040,0
20250516,113900,48457325,4040,4045,4045,4040,34
20250516,113800,48319945,4045,4045,4045,4045,0
20250516,113700,48319945,4045,4045,4045,4045,0
20250516,113600,48319945,4045,4045,4045,4045,0
20250516,113500,48319945,4045,4045,4045,4045,7
20250516,113400,48291630,4045,4045,4045,4045,30
20250516,113300,48170280,4040,4040,4040,4040,0
20250516,113200,48170280,4040,4040,4040,4040,0
20250516,113100,48170280,4040,4040,4040,4040,0
20250516,113000,48170280,4040,4040,4040,4040,0
20250516,112900,48170280,4040,4040,4040,4040,0
20250516,112800,48170280,4040,4040,4040,4040,0
20250516,112700,48170280,4040,4040,4040,4040,0
20250516,112600,48170280,4040,4040,4040,4040,0
20250516,112500,48170280,4040,4040,4040,4040,0
20250516,112400,48170280,4040,4040,4040,4040,25
20250516,112300,48069280,4040,4040,4040,4040,0
20250516,112200,48069280,4040,4040,4040,4040,44
20250516,112100,47891520,4040,4040,4040,4040,0
20250516,112000,47891520,4040,4045,4045,4040,653
20250516,111900,45250320,4045,4045,4045,4045,0
20250516,111800,45250320,4045,4045,4045,4045,0
20250516,111700,45250320,4045,4045,4045,4045,10
20250516,111600,45209870,4045,4045,4045,4045,10
20250516,111500,45169420,4045,4045,4045,4045,1
20250516,111400,45165375,4040,4040,4040,4040,0
20250516,111300,45165375,4040,4040,4040,4040,0
20250516,111200,45165375,4040,4040,4040,4040,20
20250516,111100,45084575,4040,4040,4040,4040,5
20250516,111000,45064375,4040,4040,4040,4040,0
20250516,110900,45064375,4040,4040,4040,4040,0
20250516,110800,45064375,4040,4040,4040,4040,0
20250516,110700,45064375,4040,4040,4040,4040,0
20250516,110600,45064375,4040,4040,4040,4040,0
20250516,110500,45064375,4040,4040,4040,4040,3
20250516,110400,45052255,4035,4035,4035,4035,7
20250516,110300,45024010,4035,4035,4035,4035,0
20250516,110200,45024010,4035,4035,4035,4035,37
20250516,110100,44874715,4035,4035,4035,4035,0
20250516,110000,44874715,4035,4035,4035,4035,2
20250516,105900,44866645,4080,4080,4080,4080,0
20250516,105800,44866645,4080,4080,4080,4080,0
20250516,105700,44866645,4080,4040,4080,4030,247
20250516,105600,43859775,4035,4035,4035,4035,0
20250516,105500,43859775,4035,4035,4035,4035,0
20250516,105400,43859775,4035,4035,4035,4035,0
20250516,105300,43859775,4035,4035,4035,4035,0
20250516,105200,43859775,4035,4035,4035,4035,0
20250516,105100,43859775,4035,4035,4035,4035,1
20250516,105000,43855740,4070,4070,4070,4070,0
20250516,104900,43855740,4070,4070,4070,4070,0
20250516,104800,43855740,4070,4070,4070,4070,0
20250516,104700,43855740,4070,4070,4070,4070,0
20250516,104600,43855740,4070,4070,4070,4070,0
20250516,104500,43855740,4070,4070,4070,4070,0
20250516,104400,43855740,4070,4070,4070,4070,0
20250516,104300,43855740,4070,4070,4070,4070,0
20250516,104200,43855740,4070,4070,4070,4070,0
20250516,104100,43855740,4070,4070,4070,4070,0
20250516,104000,43855740,4070,4070,4070,4070,0
20250516,103900,43855740,4070,4070,4070,4070,43
20250516,103800,43680730,4075,4075,4075,4075,0
20250516,103700,43680730,4075,4075,4075,4075,0
20250516,103600,43680730,4075,4075,4075,4075,0
20250516,103500,43680730,4075,4075,4075,4075,30
20250516,103400,43558480,4070,4070,4070,4070,10
20250516,103300,43517780,4070,4070,4070,4070,0
20250516,103200,43517780,4070,4070,4070,4070,0
20250516,103100,43517780,4070,4070,4070,4070,0
20250516,103000,43517780,4070,4070,4070,4070,1
20250516,102900,43513710,4075,4040,4075,4040,30
20250516,102800,43391850,4030,4030,4030,4030,0
20250516,102700,43391850,4030,4030,4030,4030,0
20250516,102600,43391850,4030,4030,4030,4030,56
20250516,102500,43166170,4030,4030,4030,4030,30
20250516,102400,43045270,4025,4025,4025,4025,6
20250516,102300,43021120,4025,4025,4025,4025,0
20250516,102200,43021120,4025,4025,4025,4025,0
20250516,102100,43021120,4025,4025,4025,4025,0
20250516,102000,43021120,4025,4025,4025,4025,0
20250516,101900,43021120,4025,4025,4025,4025,0
20250516,101800,43021120,4025,4025,4025,4025,0
20250516,101700,43021120,4025,4025,4025,4025,3
20250516,101600,43009045,4060,4060,4060,4060,0
20250516,101500,43009045,4060,4060,4060,4060,0
20250516,101400,43009045,4060,4060,4060,4060,0
20250516,101300,43009045,4060,4060,4060,4060,101
20250516,101200,42598985,4030,4025,4030,4025,106
20250516,101100,42172300,4035,4060,4060,4030,45
20250516,101000,41990805,4085,4085,4085,4085,0
20250516,100900,41990805,4085,4085,4085,4085,4
20250516,100800,41974465,4085,4085,4085,4085,0
20250516,100700,41974465,4085,4065,4085,4065,555
20250516,100600,39709500,4065,4065,4065,4065,0
20250516,100500,39709500,4065,4065,4065,4065,0
20250516,100400,39709500,4065,4065,4065,4065,0
20250516,100300,39709500,4065,4065,4065,4065,0
20250516,100200,39709500,4065,4065,4065,4065,1
20250516,100100,39705435,4060,4060,4060,4060,0
20250516,100000,39705435,4060,4060,4060,4060,86
20250516,095900,39356275,4060,4060,4060,4060,12
20250516,095800,39307555,4060,4060,4060,4060,1
20250516,095700,39303495,4065,4065,4065,4065,4
20250516,095600,39287235,4070,4070,4070,4070,48
20250516,095500,39091875,4070,4070,4070,4070,92
20250516,095400,38717435,4070,4075,4075,4010,870
20250516,095300,35217155,4115,4115,4115,4115,0
20250516,095200,35217155,4115,4115,4115,4115,0
20250516,095100,35217155,4115,4115,4115,4115,0
20250516,095000,35217155,4115,4115,4115,4115,0
20250516,094900,35217155,4115,4110,4115,4110,3
20250516,094800,35204820,4115,4075,4115,4075,109
20250516,094700,34759900,4075,4075,4075,4075,0
20250516,094600,34759900,4075,4075,4075,4075,0
20250516,094500,34759900,4075,4075,4075,4075,0
20250516,094400,34759900,4075,4075,4075,4075,0
20250516,094300,34759900,4075,4075,4075,4075,10
20250516,094200,34719150,4075,4075,4075,4075,0
20250516,094100,34719150,4075,4075,4075,4075,0
20250516,094000,34719150,4075,4075,4075,4075,0
20250516,093900,34719150,4075,4075,4075,4075,110
20250516,093800,34270900,4075,4075,4075,4075,3
20250516,093700,34258675,4140,4140,4140,4140,1
20250516,093600,34254535,4135,4130,4135,4130,25
20250516,093500,34151165,4150,4150,4150,4150,0
20250516,093400,34151165,4150,4140,4150,4000,2823
20250516,093300,22791220,4150,4150,4150,4150,0
20250516,093200,22791220,4150,4145,4150,4145,92
20250516,093100,22409870,4150,4150,4150,4150,0
20250516,093000,22409870,4150,4150,4150,4150,0
20250516,092900,22409870,4150,4150,4150,4150,0
20250516,092800,22409870,4150,4150,4150,4150,11
20250516,092700,22364220,4170,4170,4170,4170,0
20250516,092600,22364220,4170,4170,4170,4170,0
20250516,092500,22364220,4170,4170,4170,4170,0
20250516,092400,22364220,4170,4170,4170,4170,6
20250516,092300,22339200,4170,4170,4170,4170,0
20250516,092200,22339200,4170,4200,4205,4170,7
20250516,092100,22309875,4210,4210,4210,4210,0
20250516,092000,22309875,4210,4135,4210,4135,12
20250516,091900,22260105,4215,4215,4215,4215,627
20250516,091800,19617300,4215,4215,4215,4215,0
20250516,091700,19617300,4215,4215,4215,4215,0
20250516,091600,19617300,4215,4215,4215,4215,0
20250516,091500,19617300,4215,4215,4215,4215,0
20250516,091400,19617300,4215,4215,4215,4215,13
20250516,091300,19562505,4215,4215,4215,4215,47
20250516,091200,19364400,4215,4215,4215,4215,23
20250516,091100,19267455,4220,4215,4225,4215,1170
20250516,091000,14331430,4220,4220,4220,4220,0
20250516,090900,14331430,4220,4220,4220,4220,27
20250516,090800,14217490,4230,4080,4230,4080,31
20250516,090700,14090710,4260,4125,4265,4050,2004
20250516,090600,5658185,4135,4135,4135,4135,0
20250516,090500,5658185,4135,4135,4135,4135,0
20250516,090400,5658185,4135,4035,4135,4030,40
20250516,090300,5496730,4135,4135,4135,4135,1
20250516,090200,5492595,4135,4135,4135,4135,241
20250516,090100,4496060,4135,4180,4180,4010,1019
20250516,090000,379905,4085,4085,4085,4085,93
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183600 109405525 4025 4025 4025 4025 345
3 20250516 183500 109405525 4025 4025 4025 4025 0
4 20250516 183400 109405525 4025 4025 4025 4025 0
5 20250516 183300 109405525 4025 4025 4025 4025 0
6 20250516 183200 109405525 4025 4025 4025 4025 0
7 20250516 183100 109405525 4025 4025 4025 4025 0
8 20250516 183000 109405525 4025 4025 4025 4025 0
9 20250516 182900 109405525 4025 4025 4025 4025 0
10 20250516 182800 109405525 4025 4025 4025 4025 0
11 20250516 182700 109405525 4025 4025 4025 4025 0
12 20250516 182600 109405525 4025 4025 4025 4025 0
13 20250516 182500 109405525 4025 4025 4025 4025 0
14 20250516 182400 109405525 4025 4025 4025 4025 0
15 20250516 182300 109405525 4025 4025 4025 4025 0
16 20250516 182200 109405525 4025 4025 4025 4025 0
17 20250516 182100 109405525 4025 4025 4025 4025 0
18 20250516 182000 109405525 4025 4025 4025 4025 0
19 20250516 181900 109405525 4025 4025 4025 4025 0
20 20250516 181800 109405525 4025 4025 4025 4025 0
21 20250516 181700 109405525 4025 4025 4025 4025 0
22 20250516 181600 109405525 4025 4025 4025 4025 0
23 20250516 181500 109405525 4025 4025 4025 4025 0
24 20250516 181400 109405525 4025 4025 4025 4025 0
25 20250516 181300 109405525 4025 4025 4025 4025 0
26 20250516 181200 109405525 4025 4025 4025 4025 0
27 20250516 181100 109405525 4025 4025 4025 4025 0
28 20250516 181000 109405525 4025 4025 4025 4025 0
29 20250516 180900 109405525 4025 4025 4025 4025 0
30 20250516 180800 109405525 4025 4025 4025 4025 0
31 20250516 180700 109405525 4025 4025 4025 4025 0
32 20250516 180600 109405525 4025 4025 4025 4025 345
33 20250516 180500 109405525 4025 4025 4025 4025 0
34 20250516 180400 109405525 4025 4025 4025 4025 0
35 20250516 180300 109405525 4025 4025 4025 4025 0
36 20250516 180200 109405525 4025 4025 4025 4025 0
37 20250516 180100 109405525 4025 4025 4025 4025 0
38 20250516 180000 109405525 4025 4025 4025 4025 0
39 20250516 175900 109405525 4025 4025 4025 4025 0
40 20250516 175800 109405525 4025 4025 4025 4025 0
41 20250516 175700 109405525 4025 4025 4025 4025 0
42 20250516 175600 109405525 4025 4025 4025 4025 0
43 20250516 175500 109405525 4025 4025 4025 4025 0
44 20250516 175400 109405525 4025 4025 4025 4025 0
45 20250516 175300 109405525 4025 4025 4025 4025 0
46 20250516 175200 109405525 4025 4025 4025 4025 0
47 20250516 175100 109405525 4025 4025 4025 4025 0
48 20250516 175000 109405525 4025 4025 4025 4025 0
49 20250516 174900 109405525 4025 4025 4025 4025 0
50 20250516 174800 109405525 4025 4025 4025 4025 0
51 20250516 174700 109405525 4025 4025 4025 4025 0
52 20250516 174600 109405525 4025 4025 4025 4025 0
53 20250516 174500 109405525 4025 4025 4025 4025 0
54 20250516 174400 109405525 4025 4025 4025 4025 0
55 20250516 174300 109405525 4025 4025 4025 4025 0
56 20250516 174200 109405525 4025 4025 4025 4025 0
57 20250516 174100 109405525 4025 4025 4025 4025 0
58 20250516 174000 109405525 4025 4025 4025 4025 0
59 20250516 173900 109405525 4025 4025 4025 4025 0
60 20250516 173800 109405525 4025 4025 4025 4025 0
61 20250516 173700 109405525 4025 4025 4025 4025 0
62 20250516 173600 109405525 4025 4025 4025 4025 345
63 20250516 173500 109405525 4025 4025 4025 4025 0
64 20250516 173400 109405525 4025 4025 4025 4025 0
65 20250516 173300 109405525 4025 4025 4025 4025 0
66 20250516 173200 109405525 4025 4025 4025 4025 0
67 20250516 173100 109405525 4025 4025 4025 4025 0
68 20250516 173000 109405525 4025 4025 4025 4025 0
69 20250516 172900 109405525 4025 4025 4025 4025 0
70 20250516 172800 109405525 4025 4025 4025 4025 0
71 20250516 172700 109405525 4025 4025 4025 4025 0
72 20250516 172600 109405525 4025 4025 4025 4025 0
73 20250516 172500 109405525 4025 4025 4025 4025 0
74 20250516 172400 109405525 4025 4025 4025 4025 0
75 20250516 172300 109405525 4025 4025 4025 4025 0
76 20250516 172200 109405525 4025 4025 4025 4025 0
77 20250516 172100 109405525 4025 4025 4025 4025 0
78 20250516 172000 109405525 4025 4025 4025 4025 0
79 20250516 171900 109405525 4025 4025 4025 4025 0
80 20250516 171800 109405525 4025 4025 4025 4025 0
81 20250516 171700 109405525 4025 4025 4025 4025 0
82 20250516 171600 109405525 4025 4025 4025 4025 0
83 20250516 171500 109405525 4025 4025 4025 4025 0
84 20250516 171400 109405525 4025 4025 4025 4025 0
85 20250516 171300 109405525 4025 4025 4025 4025 0
86 20250516 171200 109405525 4025 4025 4025 4025 0
87 20250516 171100 109405525 4025 4025 4025 4025 0
88 20250516 171000 109405525 4025 4025 4025 4025 0
89 20250516 170900 109405525 4025 4025 4025 4025 0
90 20250516 170800 109405525 4025 4025 4025 4025 0
91 20250516 170700 109405525 4025 4025 4025 4025 0
92 20250516 170600 109405525 4025 4025 4025 4025 345
93 20250516 170500 109405525 4025 4025 4025 4025 0
94 20250516 170400 109405525 4025 4025 4025 4025 0
95 20250516 170300 109405525 4025 4025 4025 4025 0
96 20250516 170200 109405525 4025 4025 4025 4025 0
97 20250516 170100 109405525 4025 4025 4025 4025 0
98 20250516 170000 109405525 4025 4025 4025 4025 0
99 20250516 165900 109405525 4025 4025 4025 4025 0
100 20250516 165800 109405525 4025 4025 4025 4025 0
101 20250516 165700 109405525 4025 4025 4025 4025 0
102 20250516 165600 109405525 4025 4025 4025 4025 0
103 20250516 165500 109405525 4025 4025 4025 4025 0
104 20250516 165400 109405525 4025 4025 4025 4025 0
105 20250516 165300 109405525 4025 4025 4025 4025 0
106 20250516 165200 109405525 4025 4025 4025 4025 0
107 20250516 165100 109405525 4025 4025 4025 4025 0
108 20250516 165000 109405525 4025 4025 4025 4025 0
109 20250516 164900 109405525 4025 4025 4025 4025 0
110 20250516 164800 109405525 4025 4025 4025 4025 0
111 20250516 164700 109405525 4025 4025 4025 4025 0
112 20250516 164600 109405525 4025 4025 4025 4025 0
113 20250516 164500 109405525 4025 4025 4025 4025 0
114 20250516 164400 109405525 4025 4025 4025 4025 0
115 20250516 164300 109405525 4025 4025 4025 4025 0
116 20250516 164200 109405525 4025 4025 4025 4025 0
117 20250516 164100 109405525 4025 4025 4025 4025 0
118 20250516 164000 109405525 4025 4025 4025 4025 0
119 20250516 163900 109405525 4025 4025 4025 4025 0
120 20250516 163800 109405525 4025 4025 4025 4025 0
121 20250516 163700 109405525 4025 4025 4025 4025 0
122 20250516 163600 109405525 4025 4025 4025 4025 345
123 20250516 163500 109405525 4025 4025 4025 4025 0
124 20250516 163400 109405525 4025 4025 4025 4025 0
125 20250516 163300 109405525 4025 4025 4025 4025 0
126 20250516 163200 109405525 4025 4025 4025 4025 0
127 20250516 163100 109405525 4025 4025 4025 4025 0
128 20250516 163000 109405525 4025 4025 4025 4025 0
129 20250516 162900 109405525 4025 4025 4025 4025 0
130 20250516 162800 109405525 4025 4025 4025 4025 0
131 20250516 162700 109405525 4025 4025 4025 4025 0
132 20250516 162600 109405525 4025 4025 4025 4025 0
133 20250516 162500 109405525 4025 4025 4025 4025 0
134 20250516 162400 109405525 4025 4025 4025 4025 0
135 20250516 162300 109405525 4025 4025 4025 4025 0
136 20250516 162200 109405525 4025 4025 4025 4025 0
137 20250516 162100 109405525 4025 4025 4025 4025 0
138 20250516 162000 109405525 4025 4025 4025 4025 0
139 20250516 161900 109405525 4025 4025 4025 4025 0
140 20250516 161800 109405525 4025 4025 4025 4025 0
141 20250516 161700 109405525 4025 4025 4025 4025 0
142 20250516 161600 109405525 4025 4025 4025 4025 0
143 20250516 161500 109405525 4025 4025 4025 4025 0
144 20250516 161400 109405525 4025 4025 4025 4025 0
145 20250516 161300 109405525 4025 4025 4025 4025 0
146 20250516 161200 109405525 4025 4025 4025 4025 0
147 20250516 161100 109405525 4025 4025 4025 4025 0
148 20250516 161000 109405525 4025 4025 4025 4025 0
149 20250516 160900 109405525 4025 4025 4025 4025 0
150 20250516 160800 109405525 4025 4025 4025 4025 0
151 20250516 160700 109405525 4025 4025 4025 4025 0
152 20250516 160600 109405525 4025 4025 4025 4025 345
153 20250516 160500 109405525 4025 4025 4025 4025 0
154 20250516 160400 109405525 4025 4025 4025 4025 0
155 20250516 160300 109405525 4025 4025 4025 4025 0
156 20250516 160200 109405525 4025 4025 4025 4025 0
157 20250516 160100 109405525 4025 4025 4025 4025 0
158 20250516 160000 109405525 4025 4025 4025 4025 0
159 20250516 155900 109405525 4025 4025 4025 4025 0
160 20250516 155800 109405525 4025 4025 4025 4025 0
161 20250516 155700 109405525 4025 4025 4025 4025 0
162 20250516 155600 109405525 4025 4025 4025 4025 0
163 20250516 155500 109405525 4025 4025 4025 4025 0
164 20250516 155400 109405525 4025 4025 4025 4025 0
165 20250516 155300 109405525 4025 4025 4025 4025 0
166 20250516 155200 109405525 4025 4025 4025 4025 0
167 20250516 155100 109405525 4025 4025 4025 4025 0
168 20250516 155000 109405525 4025 4025 4025 4025 0
169 20250516 154900 109405525 4025 4025 4025 4025 0
170 20250516 154800 109405525 4025 4025 4025 4025 0
171 20250516 154700 109405525 4025 4025 4025 4025 0
172 20250516 154600 109405525 4025 4025 4025 4025 0
173 20250516 154500 109405525 4025 4025 4025 4025 0
174 20250516 154400 109405525 4025 4025 4025 4025 0
175 20250516 154300 109405525 4025 4025 4025 4025 0
176 20250516 154200 109405525 4025 4025 4025 4025 0
177 20250516 154100 109405525 4025 4025 4025 4025 0
178 20250516 154000 109405525 4025 4025 4025 4025 0
179 20250516 153900 109405525 4025 4025 4025 4025 0
180 20250516 153800 109405525 4025 4025 4025 4025 0
181 20250516 153700 109405525 4025 4025 4025 4025 0
182 20250516 153600 109405525 4025 4025 4025 4025 345
183 20250516 153500 109405525 4025 4025 4025 4025 0
184 20250516 153400 109405525 4025 4025 4025 4025 0
185 20250516 153300 109405525 4025 4025 4025 4025 0
186 20250516 153200 109405525 4025 4025 4025 4025 0
187 20250516 153100 109405525 4025 4025 4025 4025 0
188 20250516 153000 109405525 4025 4025 4025 4025 345
189 20250516 152900 108016900 3995 3995 3995 3995 0
190 20250516 152800 108016900 3995 3995 3995 3995 0
191 20250516 152700 108016900 3995 3995 3995 3995 0
192 20250516 152600 108016900 3995 3995 3995 3995 0
193 20250516 152500 108016900 3995 3995 3995 3995 0
194 20250516 152400 108016900 3995 3995 3995 3995 0
195 20250516 152300 108016900 3995 3995 3995 3995 0
196 20250516 152200 108016900 3995 3995 3995 3995 0
197 20250516 152100 108016900 3995 3995 3995 3995 0
198 20250516 152000 108016900 3995 3995 3995 3995 0
199 20250516 151900 108016900 3995 4000 4000 3995 493
200 20250516 151800 106045865 4005 4005 4005 4005 48
201 20250516 151700 105853625 4025 4025 4025 4025 4
202 20250516 151600 105837525 4030 4030 4030 4030 0
203 20250516 151500 105837525 4030 4030 4030 4030 0
204 20250516 151400 105837525 4030 4030 4030 4030 0
205 20250516 151300 105837525 4030 4030 4030 4030 2
206 20250516 151200 105829465 4025 4025 4025 4025 709
207 20250516 151100 102975740 4025 4025 4025 4025 0
208 20250516 151000 102975740 4025 4025 4025 4025 0
209 20250516 150900 102975740 4025 4025 4025 4025 0
210 20250516 150800 102975740 4025 4025 4025 4025 10
211 20250516 150700 102935490 4025 4025 4025 4025 0
212 20250516 150600 102935490 4025 4025 4025 4025 0
213 20250516 150500 102935490 4025 4025 4025 4025 0
214 20250516 150400 102935490 4025 4025 4025 4025 3
215 20250516 150300 102923415 4025 4025 4025 4025 17
216 20250516 150200 102854990 4000 4010 4010 4000 2327
217 20250516 150100 93541325 4010 4010 4010 4010 0
218 20250516 150000 93541325 4010 4010 4010 4010 180
219 20250516 145900 92819525 4015 4015 4015 4015 410
220 20250516 145800 91173375 4015 4015 4015 4015 0
221 20250516 145700 91173375 4015 4015 4015 4015 8
222 20250516 145600 91141255 4010 4010 4010 4010 0
223 20250516 145500 91141255 4010 4010 4010 4010 132
224 20250516 145400 90611935 4025 4025 4025 4025 0
225 20250516 145300 90611935 4025 4035 4035 4025 619
226 20250516 145200 88117865 4040 4040 4040 4040 1
227 20250516 145100 88113825 4040 4040 4040 4040 0
228 20250516 145000 88113825 4040 4040 4040 4040 0
229 20250516 144900 88113825 4040 4040 4040 4040 0
230 20250516 144800 88113825 4040 4040 4040 4040 0
231 20250516 144700 88113825 4040 4040 4040 4040 0
232 20250516 144600 88113825 4040 4040 4040 4040 0
233 20250516 144500 88113825 4040 4040 4040 4040 0
234 20250516 144400 88113825 4040 4040 4040 4040 0
235 20250516 144300 88113825 4040 4050 4050 4040 370
236 20250516 144200 86618045 4050 4050 4050 4050 0
237 20250516 144100 86618045 4050 4050 4050 4050 0
238 20250516 144000 86618045 4050 4050 4050 4050 0
239 20250516 143900 86618045 4050 4050 4050 4050 140
240 20250516 143800 86051045 4050 4050 4050 4050 0
241 20250516 143700 86051045 4050 4050 4050 4050 7
242 20250516 143600 86022695 4010 4010 4010 4010 0
243 20250516 143500 86022695 4010 4015 4015 4010 50
244 20250516 143400 85822110 4050 4050 4050 4050 0
245 20250516 143300 85822110 4050 4050 4050 4050 1
246 20250516 143200 85818060 4040 4040 4040 4040 0
247 20250516 143100 85818060 4040 4040 4040 4040 0
248 20250516 143000 85818060 4040 4040 4040 4040 0
249 20250516 142900 85818060 4040 4040 4040 4040 599
250 20250516 142800 83398100 4010 4010 4010 4010 0
251 20250516 142700 83398100 4010 4010 4010 4010 0
252 20250516 142600 83398100 4010 4010 4010 4010 0
253 20250516 142500 83398100 4010 4010 4010 4010 0
254 20250516 142400 83398100 4010 4015 4015 4010 139
255 20250516 142300 82840695 4040 4040 4040 4040 0
256 20250516 142200 82840695 4040 4040 4040 4040 0
257 20250516 142100 82840695 4040 4040 4040 4040 0
258 20250516 142000 82840695 4040 4040 4040 4040 0
259 20250516 141900 82840695 4040 4040 4040 4040 0
260 20250516 141800 82840695 4040 4040 4040 4040 0
261 20250516 141700 82840695 4040 4040 4040 4040 0
262 20250516 141600 82840695 4040 4040 4040 4040 0
263 20250516 141500 82840695 4040 4040 4040 4040 0
264 20250516 141400 82840695 4040 4040 4040 4040 0
265 20250516 141300 82840695 4040 4040 4040 4040 0
266 20250516 141200 82840695 4040 4040 4040 4040 0
267 20250516 141100 82840695 4040 4040 4040 4040 0
268 20250516 141000 82840695 4040 4040 4040 4040 0
269 20250516 140900 82840695 4040 4040 4040 4040 0
270 20250516 140800 82840695 4040 4040 4040 4040 500
271 20250516 140700 80820695 4040 4030 4040 4030 251
272 20250516 140600 79809155 4030 4030 4030 4030 0
273 20250516 140500 79809155 4030 4020 4030 4020 9
274 20250516 140400 79772965 4020 4020 4020 4020 0
275 20250516 140300 79772965 4020 4020 4020 4020 0
276 20250516 140200 79772965 4020 4020 4020 4020 0
277 20250516 140100 79772965 4020 4020 4020 4020 0
278 20250516 140000 79772965 4020 4020 4020 4020 19
279 20250516 135900 79696585 4015 4015 4015 4015 0
280 20250516 135800 79696585 4015 4015 4015 4015 0
281 20250516 135700 79696585 4015 4015 4015 4015 1
282 20250516 135600 79692570 4015 4015 4015 4015 82
283 20250516 135500 79363340 4010 4010 4010 4010 1
284 20250516 135400 79359330 4015 4015 4015 4015 20
285 20250516 135300 79279030 4015 4015 4015 4015 20
286 20250516 135200 79198730 4015 4015 4015 4015 5
287 20250516 135100 79178655 4015 4015 4015 4015 0
288 20250516 135000 79178655 4015 4015 4015 4015 50
289 20250516 134900 78977905 4010 4010 4010 4010 0
290 20250516 134800 78977905 4010 4010 4010 4010 0
291 20250516 134700 78977905 4010 4010 4010 4010 0
292 20250516 134600 78977905 4010 4010 4010 4010 0
293 20250516 134500 78977905 4010 4010 4010 4010 0
294 20250516 134400 78977905 4010 4010 4010 4010 45
295 20250516 134300 78797455 4015 4015 4015 4015 423
296 20250516 134200 77099110 4015 4015 4015 4015 187
297 20250516 134100 76348305 4015 4020 4020 4015 200
298 20250516 134000 75544895 4020 4020 4020 4020 0
299 20250516 133900 75544895 4020 4020 4020 4020 1300
300 20250516 133800 70318895 4020 4020 4020 4020 0
301 20250516 133700 70318895 4020 4020 4020 4020 108
302 20250516 133600 69884735 4025 4030 4030 4025 1163
303 20250516 133500 65201960 4035 4035 4035 4035 0
304 20250516 133400 65201960 4035 4035 4035 4035 0
305 20250516 133300 65201960 4035 4035 4035 4035 0
306 20250516 133200 65201960 4035 4035 4035 4035 0
307 20250516 133100 65201960 4035 4035 4035 4035 0
308 20250516 133000 65201960 4035 4035 4035 4035 6
309 20250516 132900 65177750 4030 4030 4030 4030 0
310 20250516 132800 65177750 4030 4030 4030 4030 0
311 20250516 132700 65177750 4030 4030 4030 4030 0
312 20250516 132600 65177750 4030 4030 4030 4030 0
313 20250516 132500 65177750 4030 4030 4030 4030 0
314 20250516 132400 65177750 4030 4030 4030 4030 158
315 20250516 132300 64541010 4030 4030 4030 4030 0
316 20250516 132200 64541010 4030 4030 4030 4030 0
317 20250516 132100 64541010 4030 4030 4030 4030 0
318 20250516 132000 64541010 4030 4030 4030 4030 0
319 20250516 131900 64541010 4030 4030 4030 4030 0
320 20250516 131800 64541010 4030 4030 4030 4030 0
321 20250516 131700 64541010 4030 4030 4030 4030 55
322 20250516 131600 64319360 4025 4025 4025 4025 10
323 20250516 131500 64279110 4025 4025 4025 4025 0
324 20250516 131400 64279110 4025 4025 4025 4025 0
325 20250516 131300 64279110 4025 4025 4025 4025 0
326 20250516 131200 64279110 4025 4030 4030 4025 100
327 20250516 131100 63876560 4035 4035 4035 4035 0
328 20250516 131000 63876560 4035 4035 4035 4035 0
329 20250516 130900 63876560 4035 4035 4035 4035 0
330 20250516 130800 63876560 4035 4035 4035 4035 0
331 20250516 130700 63876560 4035 4035 4035 4035 0
332 20250516 130600 63876560 4035 4035 4035 4035 0
333 20250516 130500 63876560 4035 4035 4035 4035 0
334 20250516 130400 63876560 4035 4035 4035 4035 0
335 20250516 130300 63876560 4035 4035 4035 4035 0
336 20250516 130200 63876560 4035 4035 4035 4035 84
337 20250516 130100 63537620 4040 4045 4045 4040 1467
338 20250516 130000 57610905 4045 4045 4045 4045 0
339 20250516 125900 57610905 4045 4045 4045 4045 0
340 20250516 125800 57610905 4045 4045 4045 4045 0
341 20250516 125700 57610905 4045 4045 4045 4045 0
342 20250516 125600 57610905 4045 4045 4045 4045 0
343 20250516 125500 57610905 4045 4045 4045 4045 0
344 20250516 125400 57610905 4045 4045 4045 4045 0
345 20250516 125300 57610905 4045 4045 4045 4045 0
346 20250516 125200 57610905 4045 4050 4050 4045 348
347 20250516 125100 56202015 4050 4050 4050 4050 12
348 20250516 125000 56153415 4080 4080 4080 4080 0
349 20250516 124900 56153415 4080 4080 4080 4080 0
350 20250516 124800 56153415 4080 4080 4080 4080 0
351 20250516 124700 56153415 4080 4080 4080 4080 0
352 20250516 124600 56153415 4080 4080 4080 4080 1
353 20250516 124500 56149335 4090 4090 4090 4090 0
354 20250516 124400 56149335 4090 4090 4090 4090 0
355 20250516 124300 56149335 4090 4090 4090 4090 0
356 20250516 124200 56149335 4090 4090 4090 4090 0
357 20250516 124100 56149335 4090 4085 4090 4085 20
358 20250516 124000 56067615 4090 4090 4090 4090 0
359 20250516 123900 56067615 4090 4090 4090 4090 0
360 20250516 123800 56067615 4090 4090 4090 4090 0
361 20250516 123700 56067615 4090 4090 4090 4090 0
362 20250516 123600 56067615 4090 4090 4090 4090 0
363 20250516 123500 56067615 4090 4090 4090 4090 1
364 20250516 123400 56063525 4045 4045 4045 4045 0
365 20250516 123300 56063525 4045 4045 4045 4045 0
366 20250516 123200 56063525 4045 4045 4045 4045 0
367 20250516 123100 56063525 4045 4045 4045 4045 1
368 20250516 123000 56059480 4045 4045 4045 4045 0
369 20250516 122900 56059480 4045 4060 4060 4045 50
370 20250516 122800 55856905 4100 4100 4100 4100 0
371 20250516 122700 55856905 4100 4100 4100 4100 0
372 20250516 122600 55856905 4100 4100 4100 4100 0
373 20250516 122500 55856905 4100 4100 4100 4100 0
374 20250516 122400 55856905 4100 4100 4100 4100 0
375 20250516 122300 55856905 4100 4100 4100 4100 0
376 20250516 122200 55856905 4100 4100 4100 4100 0
377 20250516 122100 55856905 4100 4090 4100 4090 300
378 20250516 122000 54627545 4100 4100 4100 4100 0
379 20250516 121900 54627545 4100 4070 4100 4065 1001
380 20250516 121800 50526225 4055 4055 4055 4055 2
381 20250516 121700 50518115 4045 4045 4045 4045 0
382 20250516 121600 50518115 4045 4045 4045 4045 0
383 20250516 121500 50518115 4045 4045 4045 4045 0
384 20250516 121400 50518115 4045 4045 4045 4045 0
385 20250516 121300 50518115 4045 4045 4045 4045 0
386 20250516 121200 50518115 4045 4045 4045 4045 18
387 20250516 121100 50445305 4045 4045 4045 4045 0
388 20250516 121000 50445305 4045 4045 4045 4045 0
389 20250516 120900 50445305 4045 4045 4045 4045 20
390 20250516 120800 50364405 4045 4045 4045 4045 0
391 20250516 120700 50364405 4045 4045 4045 4045 0
392 20250516 120600 50364405 4045 4045 4045 4045 0
393 20250516 120500 50364405 4045 4045 4045 4045 0
394 20250516 120400 50364405 4045 4045 4045 4045 0
395 20250516 120300 50364405 4045 4045 4045 4045 0
396 20250516 120200 50364405 4045 4045 4045 4045 0
397 20250516 120100 50364405 4045 4045 4045 4045 0
398 20250516 120000 50364405 4045 4045 4045 4045 1
399 20250516 115900 50360360 4055 4055 4055 4055 0
400 20250516 115800 50360360 4055 4055 4055 4055 0
401 20250516 115700 50360360 4055 4055 4055 4055 0
402 20250516 115600 50360360 4055 4055 4055 4055 0
403 20250516 115500 50360360 4055 4055 4055 4055 0
404 20250516 115400 50360360 4055 4055 4055 4055 1
405 20250516 115300 50356305 4045 4045 4045 4045 0
406 20250516 115200 50356305 4045 4045 4045 4045 0
407 20250516 115100 50356305 4045 4045 4045 4045 27
408 20250516 115000 50247090 4045 4045 4045 4045 9
409 20250516 114900 50210685 4040 4040 4040 4040 0
410 20250516 114800 50210685 4040 4040 4040 4040 0
411 20250516 114700 50210685 4040 4040 4040 4040 0
412 20250516 114600 50210685 4040 4040 4040 4040 0
413 20250516 114500 50210685 4040 4040 4040 4040 0
414 20250516 114400 50210685 4040 4040 4040 4040 0
415 20250516 114300 50210685 4040 4040 4040 4040 38
416 20250516 114200 50057165 4040 4040 4040 4040 0
417 20250516 114100 50057165 4040 4040 4040 4040 396
418 20250516 114000 48457325 4040 4040 4040 4040 0
419 20250516 113900 48457325 4040 4045 4045 4040 34
420 20250516 113800 48319945 4045 4045 4045 4045 0
421 20250516 113700 48319945 4045 4045 4045 4045 0
422 20250516 113600 48319945 4045 4045 4045 4045 0
423 20250516 113500 48319945 4045 4045 4045 4045 7
424 20250516 113400 48291630 4045 4045 4045 4045 30
425 20250516 113300 48170280 4040 4040 4040 4040 0
426 20250516 113200 48170280 4040 4040 4040 4040 0
427 20250516 113100 48170280 4040 4040 4040 4040 0
428 20250516 113000 48170280 4040 4040 4040 4040 0
429 20250516 112900 48170280 4040 4040 4040 4040 0
430 20250516 112800 48170280 4040 4040 4040 4040 0
431 20250516 112700 48170280 4040 4040 4040 4040 0
432 20250516 112600 48170280 4040 4040 4040 4040 0
433 20250516 112500 48170280 4040 4040 4040 4040 0
434 20250516 112400 48170280 4040 4040 4040 4040 25
435 20250516 112300 48069280 4040 4040 4040 4040 0
436 20250516 112200 48069280 4040 4040 4040 4040 44
437 20250516 112100 47891520 4040 4040 4040 4040 0
438 20250516 112000 47891520 4040 4045 4045 4040 653
439 20250516 111900 45250320 4045 4045 4045 4045 0
440 20250516 111800 45250320 4045 4045 4045 4045 0
441 20250516 111700 45250320 4045 4045 4045 4045 10
442 20250516 111600 45209870 4045 4045 4045 4045 10
443 20250516 111500 45169420 4045 4045 4045 4045 1
444 20250516 111400 45165375 4040 4040 4040 4040 0
445 20250516 111300 45165375 4040 4040 4040 4040 0
446 20250516 111200 45165375 4040 4040 4040 4040 20
447 20250516 111100 45084575 4040 4040 4040 4040 5
448 20250516 111000 45064375 4040 4040 4040 4040 0
449 20250516 110900 45064375 4040 4040 4040 4040 0
450 20250516 110800 45064375 4040 4040 4040 4040 0
451 20250516 110700 45064375 4040 4040 4040 4040 0
452 20250516 110600 45064375 4040 4040 4040 4040 0
453 20250516 110500 45064375 4040 4040 4040 4040 3
454 20250516 110400 45052255 4035 4035 4035 4035 7
455 20250516 110300 45024010 4035 4035 4035 4035 0
456 20250516 110200 45024010 4035 4035 4035 4035 37
457 20250516 110100 44874715 4035 4035 4035 4035 0
458 20250516 110000 44874715 4035 4035 4035 4035 2
459 20250516 105900 44866645 4080 4080 4080 4080 0
460 20250516 105800 44866645 4080 4080 4080 4080 0
461 20250516 105700 44866645 4080 4040 4080 4030 247
462 20250516 105600 43859775 4035 4035 4035 4035 0
463 20250516 105500 43859775 4035 4035 4035 4035 0
464 20250516 105400 43859775 4035 4035 4035 4035 0
465 20250516 105300 43859775 4035 4035 4035 4035 0
466 20250516 105200 43859775 4035 4035 4035 4035 0
467 20250516 105100 43859775 4035 4035 4035 4035 1
468 20250516 105000 43855740 4070 4070 4070 4070 0
469 20250516 104900 43855740 4070 4070 4070 4070 0
470 20250516 104800 43855740 4070 4070 4070 4070 0
471 20250516 104700 43855740 4070 4070 4070 4070 0
472 20250516 104600 43855740 4070 4070 4070 4070 0
473 20250516 104500 43855740 4070 4070 4070 4070 0
474 20250516 104400 43855740 4070 4070 4070 4070 0
475 20250516 104300 43855740 4070 4070 4070 4070 0
476 20250516 104200 43855740 4070 4070 4070 4070 0
477 20250516 104100 43855740 4070 4070 4070 4070 0
478 20250516 104000 43855740 4070 4070 4070 4070 0
479 20250516 103900 43855740 4070 4070 4070 4070 43
480 20250516 103800 43680730 4075 4075 4075 4075 0
481 20250516 103700 43680730 4075 4075 4075 4075 0
482 20250516 103600 43680730 4075 4075 4075 4075 0
483 20250516 103500 43680730 4075 4075 4075 4075 30
484 20250516 103400 43558480 4070 4070 4070 4070 10
485 20250516 103300 43517780 4070 4070 4070 4070 0
486 20250516 103200 43517780 4070 4070 4070 4070 0
487 20250516 103100 43517780 4070 4070 4070 4070 0
488 20250516 103000 43517780 4070 4070 4070 4070 1
489 20250516 102900 43513710 4075 4040 4075 4040 30
490 20250516 102800 43391850 4030 4030 4030 4030 0
491 20250516 102700 43391850 4030 4030 4030 4030 0
492 20250516 102600 43391850 4030 4030 4030 4030 56
493 20250516 102500 43166170 4030 4030 4030 4030 30
494 20250516 102400 43045270 4025 4025 4025 4025 6
495 20250516 102300 43021120 4025 4025 4025 4025 0
496 20250516 102200 43021120 4025 4025 4025 4025 0
497 20250516 102100 43021120 4025 4025 4025 4025 0
498 20250516 102000 43021120 4025 4025 4025 4025 0
499 20250516 101900 43021120 4025 4025 4025 4025 0
500 20250516 101800 43021120 4025 4025 4025 4025 0
501 20250516 101700 43021120 4025 4025 4025 4025 3
502 20250516 101600 43009045 4060 4060 4060 4060 0
503 20250516 101500 43009045 4060 4060 4060 4060 0
504 20250516 101400 43009045 4060 4060 4060 4060 0
505 20250516 101300 43009045 4060 4060 4060 4060 101
506 20250516 101200 42598985 4030 4025 4030 4025 106
507 20250516 101100 42172300 4035 4060 4060 4030 45
508 20250516 101000 41990805 4085 4085 4085 4085 0
509 20250516 100900 41990805 4085 4085 4085 4085 4
510 20250516 100800 41974465 4085 4085 4085 4085 0
511 20250516 100700 41974465 4085 4065 4085 4065 555
512 20250516 100600 39709500 4065 4065 4065 4065 0
513 20250516 100500 39709500 4065 4065 4065 4065 0
514 20250516 100400 39709500 4065 4065 4065 4065 0
515 20250516 100300 39709500 4065 4065 4065 4065 0
516 20250516 100200 39709500 4065 4065 4065 4065 1
517 20250516 100100 39705435 4060 4060 4060 4060 0
518 20250516 100000 39705435 4060 4060 4060 4060 86
519 20250516 095900 39356275 4060 4060 4060 4060 12
520 20250516 095800 39307555 4060 4060 4060 4060 1
521 20250516 095700 39303495 4065 4065 4065 4065 4
522 20250516 095600 39287235 4070 4070 4070 4070 48
523 20250516 095500 39091875 4070 4070 4070 4070 92
524 20250516 095400 38717435 4070 4075 4075 4010 870
525 20250516 095300 35217155 4115 4115 4115 4115 0
526 20250516 095200 35217155 4115 4115 4115 4115 0
527 20250516 095100 35217155 4115 4115 4115 4115 0
528 20250516 095000 35217155 4115 4115 4115 4115 0
529 20250516 094900 35217155 4115 4110 4115 4110 3
530 20250516 094800 35204820 4115 4075 4115 4075 109
531 20250516 094700 34759900 4075 4075 4075 4075 0
532 20250516 094600 34759900 4075 4075 4075 4075 0
533 20250516 094500 34759900 4075 4075 4075 4075 0
534 20250516 094400 34759900 4075 4075 4075 4075 0
535 20250516 094300 34759900 4075 4075 4075 4075 10
536 20250516 094200 34719150 4075 4075 4075 4075 0
537 20250516 094100 34719150 4075 4075 4075 4075 0
538 20250516 094000 34719150 4075 4075 4075 4075 0
539 20250516 093900 34719150 4075 4075 4075 4075 110
540 20250516 093800 34270900 4075 4075 4075 4075 3
541 20250516 093700 34258675 4140 4140 4140 4140 1
542 20250516 093600 34254535 4135 4130 4135 4130 25
543 20250516 093500 34151165 4150 4150 4150 4150 0
544 20250516 093400 34151165 4150 4140 4150 4000 2823
545 20250516 093300 22791220 4150 4150 4150 4150 0
546 20250516 093200 22791220 4150 4145 4150 4145 92
547 20250516 093100 22409870 4150 4150 4150 4150 0
548 20250516 093000 22409870 4150 4150 4150 4150 0
549 20250516 092900 22409870 4150 4150 4150 4150 0
550 20250516 092800 22409870 4150 4150 4150 4150 11
551 20250516 092700 22364220 4170 4170 4170 4170 0
552 20250516 092600 22364220 4170 4170 4170 4170 0
553 20250516 092500 22364220 4170 4170 4170 4170 0
554 20250516 092400 22364220 4170 4170 4170 4170 6
555 20250516 092300 22339200 4170 4170 4170 4170 0
556 20250516 092200 22339200 4170 4200 4205 4170 7
557 20250516 092100 22309875 4210 4210 4210 4210 0
558 20250516 092000 22309875 4210 4135 4210 4135 12
559 20250516 091900 22260105 4215 4215 4215 4215 627
560 20250516 091800 19617300 4215 4215 4215 4215 0
561 20250516 091700 19617300 4215 4215 4215 4215 0
562 20250516 091600 19617300 4215 4215 4215 4215 0
563 20250516 091500 19617300 4215 4215 4215 4215 0
564 20250516 091400 19617300 4215 4215 4215 4215 13
565 20250516 091300 19562505 4215 4215 4215 4215 47
566 20250516 091200 19364400 4215 4215 4215 4215 23
567 20250516 091100 19267455 4220 4215 4225 4215 1170
568 20250516 091000 14331430 4220 4220 4220 4220 0
569 20250516 090900 14331430 4220 4220 4220 4220 27
570 20250516 090800 14217490 4230 4080 4230 4080 31
571 20250516 090700 14090710 4260 4125 4265 4050 2004
572 20250516 090600 5658185 4135 4135 4135 4135 0
573 20250516 090500 5658185 4135 4135 4135 4135 0
574 20250516 090400 5658185 4135 4035 4135 4030 40
575 20250516 090300 5496730 4135 4135 4135 4135 1
576 20250516 090200 5492595 4135 4135 4135 4135 241
577 20250516 090100 4496060 4135 4180 4180 4010 1019
578 20250516 090000 379905 4085 4085 4085 4085 93