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

585
019540/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184300,2145943032,4165,4165,4165,4165,7455
20250516,184200,2145943032,4165,4165,4165,4165,0
20250516,184100,2145943032,4165,4165,4165,4165,0
20250516,184000,2145943032,4165,4165,4165,4165,0
20250516,183900,2145943032,4165,4165,4165,4165,0
20250516,183800,2145943032,4165,4165,4165,4165,0
20250516,183700,2145943032,4165,4165,4165,4165,0
20250516,183600,2145943032,4165,4165,4165,4165,0
20250516,183500,2145943032,4165,4165,4165,4165,0
20250516,183400,2145943032,4165,4165,4165,4165,0
20250516,183300,2145943032,4165,4165,4165,4165,0
20250516,183200,2145943032,4165,4165,4165,4165,0
20250516,183100,2145943032,4165,4165,4165,4165,0
20250516,183000,2145943032,4165,4165,4165,4165,0
20250516,182900,2145943032,4165,4165,4165,4165,0
20250516,182800,2145943032,4165,4165,4165,4165,0
20250516,182700,2145943032,4165,4165,4165,4165,0
20250516,182600,2145943032,4165,4165,4165,4165,0
20250516,182500,2145943032,4165,4165,4165,4165,0
20250516,182400,2145943032,4165,4165,4165,4165,0
20250516,182300,2145943032,4165,4165,4165,4165,0
20250516,182200,2145943032,4165,4165,4165,4165,0
20250516,182100,2145943032,4165,4165,4165,4165,0
20250516,182000,2145943032,4165,4165,4165,4165,0
20250516,181900,2145943032,4165,4165,4165,4165,0
20250516,181800,2145943032,4165,4165,4165,4165,0
20250516,181700,2145943032,4165,4165,4165,4165,0
20250516,181600,2145943032,4165,4165,4165,4165,0
20250516,181500,2145943032,4165,4165,4165,4165,0
20250516,181400,2145943032,4165,4165,4165,4165,0
20250516,181300,2145943032,4165,4165,4165,4165,7455
20250516,181200,2145943032,4165,4165,4165,4165,0
20250516,181100,2145943032,4165,4165,4165,4165,0
20250516,181000,2145943032,4165,4165,4165,4165,0
20250516,180900,2145943032,4165,4165,4165,4165,0
20250516,180800,2145943032,4165,4165,4165,4165,0
20250516,180700,2145943032,4165,4165,4165,4165,0
20250516,180600,2145943032,4165,4165,4165,4165,0
20250516,180500,2145943032,4165,4165,4165,4165,0
20250516,180400,2145943032,4165,4165,4165,4165,0
20250516,180300,2145943032,4165,4165,4165,4165,0
20250516,180200,2145943032,4165,4165,4165,4165,0
20250516,180100,2145943032,4165,4165,4165,4165,0
20250516,180000,2145943032,4165,4165,4165,4165,0
20250516,175900,2145943032,4165,4165,4165,4165,0
20250516,175800,2145943032,4165,4165,4165,4165,0
20250516,175700,2145943032,4165,4165,4165,4165,0
20250516,175600,2145943032,4165,4165,4165,4165,0
20250516,175500,2145943032,4165,4165,4165,4165,0
20250516,175400,2145943032,4165,4165,4165,4165,0
20250516,175300,2145943032,4165,4165,4165,4165,0
20250516,175200,2145943032,4165,4165,4165,4165,0
20250516,175100,2145943032,4165,4165,4165,4165,0
20250516,175000,2145943032,4165,4165,4165,4165,0
20250516,174900,2145943032,4165,4165,4165,4165,0
20250516,174800,2145943032,4165,4165,4165,4165,0
20250516,174700,2145943032,4165,4165,4165,4165,0
20250516,174600,2145943032,4165,4165,4165,4165,0
20250516,174500,2145943032,4165,4165,4165,4165,0
20250516,174400,2145943032,4165,4165,4165,4165,0
20250516,174300,2145943032,4165,4165,4165,4165,7455
20250516,174200,2145943032,4165,4165,4165,4165,0
20250516,174100,2145943032,4165,4165,4165,4165,0
20250516,174000,2145943032,4165,4165,4165,4165,0
20250516,173900,2145943032,4165,4165,4165,4165,0
20250516,173800,2145943032,4165,4165,4165,4165,0
20250516,173700,2145943032,4165,4165,4165,4165,0
20250516,173600,2145943032,4165,4165,4165,4165,0
20250516,173500,2145943032,4165,4165,4165,4165,0
20250516,173400,2145943032,4165,4165,4165,4165,0
20250516,173300,2145943032,4165,4165,4165,4165,0
20250516,173200,2145943032,4165,4165,4165,4165,0
20250516,173100,2145943032,4165,4165,4165,4165,0
20250516,173000,2145943032,4165,4165,4165,4165,0
20250516,172900,2145943032,4165,4165,4165,4165,0
20250516,172800,2145943032,4165,4165,4165,4165,0
20250516,172700,2145943032,4165,4165,4165,4165,0
20250516,172600,2145943032,4165,4165,4165,4165,0
20250516,172500,2145943032,4165,4165,4165,4165,0
20250516,172400,2145943032,4165,4165,4165,4165,0
20250516,172300,2145943032,4165,4165,4165,4165,0
20250516,172200,2145943032,4165,4165,4165,4165,0
20250516,172100,2145943032,4165,4165,4165,4165,0
20250516,172000,2145943032,4165,4165,4165,4165,0
20250516,171900,2145943032,4165,4165,4165,4165,0
20250516,171800,2145943032,4165,4165,4165,4165,0
20250516,171700,2145943032,4165,4165,4165,4165,0
20250516,171600,2145943032,4165,4165,4165,4165,0
20250516,171500,2145943032,4165,4165,4165,4165,0
20250516,171400,2145943032,4165,4165,4165,4165,0
20250516,171300,2145943032,4165,4165,4165,4165,7455
20250516,171200,2145943032,4165,4165,4165,4165,0
20250516,171100,2145943032,4165,4165,4165,4165,0
20250516,171000,2145943032,4165,4165,4165,4165,0
20250516,170900,2145943032,4165,4165,4165,4165,0
20250516,170800,2145943032,4165,4165,4165,4165,0
20250516,170700,2145943032,4165,4165,4165,4165,0
20250516,170600,2145943032,4165,4165,4165,4165,0
20250516,170500,2145943032,4165,4165,4165,4165,0
20250516,170400,2145943032,4165,4165,4165,4165,0
20250516,170300,2145943032,4165,4165,4165,4165,0
20250516,170200,2145943032,4165,4165,4165,4165,0
20250516,170100,2145943032,4165,4165,4165,4165,0
20250516,170000,2145943032,4165,4165,4165,4165,0
20250516,165900,2145943032,4165,4165,4165,4165,0
20250516,165800,2145943032,4165,4165,4165,4165,0
20250516,165700,2145943032,4165,4165,4165,4165,0
20250516,165600,2145943032,4165,4165,4165,4165,0
20250516,165500,2145943032,4165,4165,4165,4165,0
20250516,165400,2145943032,4165,4165,4165,4165,0
20250516,165300,2145943032,4165,4165,4165,4165,0
20250516,165200,2145943032,4165,4165,4165,4165,0
20250516,165100,2145943032,4165,4165,4165,4165,0
20250516,165000,2145943032,4165,4165,4165,4165,0
20250516,164900,2145943032,4165,4165,4165,4165,0
20250516,164800,2145943032,4165,4165,4165,4165,0
20250516,164700,2145943032,4165,4165,4165,4165,0
20250516,164600,2145943032,4165,4165,4165,4165,0
20250516,164500,2145943032,4165,4165,4165,4165,0
20250516,164400,2145943032,4165,4165,4165,4165,0
20250516,164300,2145943032,4165,4165,4165,4165,7455
20250516,164200,2145943032,4165,4165,4165,4165,0
20250516,164100,2145943032,4165,4165,4165,4165,0
20250516,164000,2145943032,4165,4165,4165,4165,0
20250516,163900,2145943032,4165,4165,4165,4165,0
20250516,163800,2145943032,4165,4165,4165,4165,0
20250516,163700,2145943032,4165,4165,4165,4165,0
20250516,163600,2145943032,4165,4165,4165,4165,0
20250516,163500,2145943032,4165,4165,4165,4165,0
20250516,163400,2145943032,4165,4165,4165,4165,0
20250516,163300,2145943032,4165,4165,4165,4165,0
20250516,163200,2145943032,4165,4165,4165,4165,0
20250516,163100,2145943032,4165,4165,4165,4165,0
20250516,163000,2145943032,4165,4165,4165,4165,0
20250516,162900,2145943032,4165,4165,4165,4165,0
20250516,162800,2145943032,4165,4165,4165,4165,0
20250516,162700,2145943032,4165,4165,4165,4165,0
20250516,162600,2145943032,4165,4165,4165,4165,0
20250516,162500,2145943032,4165,4165,4165,4165,0
20250516,162400,2145943032,4165,4165,4165,4165,0
20250516,162300,2145943032,4165,4165,4165,4165,0
20250516,162200,2145943032,4165,4165,4165,4165,0
20250516,162100,2145943032,4165,4165,4165,4165,0
20250516,162000,2145943032,4165,4165,4165,4165,0
20250516,161900,2145943032,4165,4165,4165,4165,0
20250516,161800,2145943032,4165,4165,4165,4165,0
20250516,161700,2145943032,4165,4165,4165,4165,0
20250516,161600,2145943032,4165,4165,4165,4165,0
20250516,161500,2145943032,4165,4165,4165,4165,0
20250516,161400,2145943032,4165,4165,4165,4165,0
20250516,161300,2145943032,4165,4165,4165,4165,7455
20250516,161200,2145943032,4165,4165,4165,4165,0
20250516,161100,2145943032,4165,4165,4165,4165,0
20250516,161000,2145943032,4165,4165,4165,4165,0
20250516,160900,2145943032,4165,4165,4165,4165,0
20250516,160800,2145943032,4165,4165,4165,4165,0
20250516,160700,2145943032,4165,4165,4165,4165,0
20250516,160600,2145943032,4165,4165,4165,4165,0
20250516,160500,2145943032,4165,4165,4165,4165,0
20250516,160400,2145943032,4165,4165,4165,4165,0
20250516,160300,2145943032,4165,4165,4165,4165,0
20250516,160200,2145943032,4165,4165,4165,4165,0
20250516,160100,2145943032,4165,4165,4165,4165,0
20250516,160000,2145943032,4165,4165,4165,4165,0
20250516,155900,2145943032,4165,4165,4165,4165,0
20250516,155800,2145943032,4165,4165,4165,4165,0
20250516,155700,2145943032,4165,4165,4165,4165,0
20250516,155600,2145943032,4165,4165,4165,4165,0
20250516,155500,2145943032,4165,4165,4165,4165,0
20250516,155400,2145943032,4165,4165,4165,4165,0
20250516,155300,2145943032,4165,4165,4165,4165,0
20250516,155200,2145943032,4165,4165,4165,4165,0
20250516,155100,2145943032,4165,4165,4165,4165,0
20250516,155000,2145943032,4165,4165,4165,4165,0
20250516,154900,2145943032,4165,4165,4165,4165,0
20250516,154800,2145943032,4165,4165,4165,4165,0
20250516,154700,2145943032,4165,4165,4165,4165,0
20250516,154600,2145943032,4165,4165,4165,4165,0
20250516,154500,2145943032,4165,4165,4165,4165,0
20250516,154400,2145943032,4165,4165,4165,4165,0
20250516,154300,2145943032,4165,4165,4165,4165,7455
20250516,154200,2145943032,4165,4165,4165,4165,0
20250516,154100,2145943032,4165,4165,4165,4165,0
20250516,154000,2145943032,4165,4165,4165,4165,0
20250516,153900,2145943032,4165,4165,4165,4165,0
20250516,153800,2145943032,4165,4165,4165,4165,0
20250516,153700,2145943032,4165,4165,4165,4165,0
20250516,153600,2145943032,4165,4165,4165,4165,0
20250516,153500,2145943032,4165,4165,4165,4165,0
20250516,153400,2145943032,4165,4165,4165,4165,0
20250516,153300,2145943032,4165,4165,4165,4165,0
20250516,153200,2145943032,4165,4165,4165,4165,0
20250516,153100,2145943032,4165,4165,4165,4165,0
20250516,153000,2145943032,4165,4165,4165,4165,7455
20250516,152900,2114892957,4160,4160,4160,4160,0
20250516,152800,2114892957,4160,4160,4160,4160,0
20250516,152700,2114892957,4160,4160,4160,4160,0
20250516,152600,2114892957,4160,4160,4160,4160,0
20250516,152500,2114892957,4160,4160,4160,4160,0
20250516,152400,2114892957,4160,4160,4160,4160,0
20250516,152300,2114892957,4160,4160,4160,4160,0
20250516,152200,2114892957,4160,4160,4160,4160,0
20250516,152100,2114892957,4160,4160,4160,4160,0
20250516,152000,2114892957,4160,4160,4160,4160,0
20250516,151900,2114892957,4160,4155,4160,4145,1317
20250516,151800,2109421237,4150,4145,4150,4140,908
20250516,151700,2105657997,4145,4145,4145,4145,443
20250516,151600,2103821762,4150,4140,4150,4135,2817
20250516,151500,2092171817,4155,4145,4160,4135,971
20250516,151400,2088151422,4150,4150,4150,4150,252
20250516,151300,2087105622,4150,4145,4150,4145,1484
20250516,151200,2080954382,4145,4145,4145,4145,1285
20250516,151100,2075628057,4145,4145,4145,4145,31
20250516,151000,2075499562,4145,4140,4145,4140,503
20250516,150900,2073415627,4135,4140,4145,4135,621
20250516,150800,2070842632,4145,4145,4145,4145,10
20250516,150700,2070801182,4145,4135,4145,4135,3203
20250516,150600,2057556647,4135,4135,4135,4130,3247
20250516,150500,2044143077,4130,4125,4130,4120,2978
20250516,150400,2031846577,4125,4125,4125,4125,0
20250516,150300,2031846577,4125,4115,4125,4115,108
20250516,150200,2031401227,4115,4115,4115,4115,154
20250516,150100,2030767517,4115,4125,4125,4115,460
20250516,150000,2028872772,4130,4130,4130,4130,51
20250516,145900,2028662142,4130,4135,4135,4130,291
20250516,145800,2027460037,4135,4130,4135,4125,2503
20250516,145700,2017134202,4135,4130,4135,4125,966
20250516,145600,2013142017,4135,4135,4135,4135,997
20250516,145500,2009019422,4135,4135,4135,4135,358
20250516,145400,2007539092,4135,4135,4135,4135,1
20250516,145300,2007534957,4130,4130,4130,4125,1144
20250516,145200,2002814237,4130,4130,4130,4130,502
20250516,145100,2000740977,4135,4130,4135,4130,1706
20250516,145000,1993688747,4135,4135,4135,4135,1
20250516,144900,1993684612,4120,4120,4120,4120,0
20250516,144800,1993684612,4120,4120,4120,4120,1208
20250516,144700,1988707652,4125,4125,4125,4125,0
20250516,144600,1988707652,4125,4125,4125,4125,0
20250516,144500,1988707652,4125,4125,4125,4125,132
20250516,144400,1988163152,4125,4125,4125,4125,0
20250516,144300,1988163152,4125,4125,4125,4125,0
20250516,144200,1988163152,4125,4125,4125,4125,8
20250516,144100,1988130152,4130,4135,4135,4130,1748
20250516,144000,1980908897,4135,4135,4135,4135,80
20250516,143900,1980578097,4135,4135,4135,4135,0
20250516,143800,1980578097,4135,4135,4135,4135,0
20250516,143700,1980578097,4135,4135,4135,4135,0
20250516,143600,1980578097,4135,4135,4135,4135,34
20250516,143500,1980437507,4135,4135,4135,4135,0
20250516,143400,1980437507,4135,4135,4145,4135,309
20250516,143300,1979157092,4135,4135,4135,4135,0
20250516,143200,1979157092,4135,4135,4135,4135,54
20250516,143100,1978933802,4135,4135,4135,4135,100
20250516,143000,1978520302,4135,4150,4150,4135,202
20250516,142900,1977684972,4150,4150,4150,4150,8
20250516,142800,1977651772,4150,4150,4150,4150,706
20250516,142700,1974721872,4150,4145,4150,4145,1614
20250516,142600,1968023857,4145,4135,4145,4135,274
20250516,142500,1966890807,4132,4135,4135,4130,975
20250516,142400,1962863760,4135,4150,4150,4135,8
20250516,142300,1962830620,4150,4150,4150,4150,8
20250516,142200,1962797420,4150,4150,4150,4150,8
20250516,142100,1962764220,4150,4150,4150,4150,8
20250516,142000,1962731020,4150,4150,4150,4150,9
20250516,141900,1962693670,4150,4142,4150,4142,2008
20250516,141800,1954360518,4150,4150,4150,4150,1291
20250516,141700,1949002868,4150,4150,4150,4150,8
20250516,141600,1948969668,4150,4150,4150,4150,206
20250516,141500,1948114768,4150,4150,4150,4150,8
20250516,141400,1948081568,4150,4150,4150,4150,9
20250516,141300,1948044218,4150,4135,4150,4135,316
20250516,141200,1946737113,4130,4130,4130,4130,110
20250516,141100,1946282813,4127,4127,4127,4127,0
20250516,141000,1946282813,4127,4127,4127,4127,8
20250516,140900,1946249797,4125,4130,4130,4125,400
20250516,140800,1944599777,4130,4130,4130,4130,9
20250516,140700,1944562607,4130,4130,4130,4130,191
20250516,140600,1943773777,4130,4135,4135,4130,104
20250516,140500,1943344237,4135,4135,4135,4135,223
20250516,140400,1942422132,4135,4135,4135,4125,892
20250516,140300,1938739557,4135,4140,4145,4135,633
20250516,140200,1936121432,4135,4135,4135,4135,19
20250516,140100,1936042867,4130,4135,4135,4130,2294
20250516,140000,1926568192,4135,4145,4145,4135,1665
20250516,135900,1919679667,4150,4150,4150,4150,220
20250516,135800,1918766667,4150,4150,4150,4150,36
20250516,135700,1918617267,4150,4150,4150,4150,143
20250516,135600,1918023817,4150,4150,4150,4150,1
20250516,135500,1918019667,4145,4170,4170,4145,865
20250516,135400,1914419962,4175,4165,4175,4160,1089
20250516,135300,1909874347,4160,4150,4170,4150,200
20250516,135200,1909042692,4130,4140,4145,4130,800
20250516,135100,1905728292,4145,4120,4145,4120,5328
20250516,135000,1883704707,4115,4115,4115,4115,10
20250516,134900,1883663557,4115,4120,4120,4115,68
20250516,134800,1883383447,4120,4120,4120,4120,9
20250516,134700,1883346367,4125,4125,4125,4125,31
20250516,134600,1883218492,4125,4125,4125,4125,35
20250516,134500,1883074117,4115,4115,4115,4115,0
20250516,134400,1883074117,4115,4125,4125,4115,1201
20250516,134300,1878125522,4130,4130,4130,4130,364
20250516,134200,1876622202,4130,4130,4130,4130,100
20250516,134100,1876209202,4130,4130,4130,4130,14
20250516,134000,1876151382,4130,4130,4130,4130,105
20250516,133900,1875717732,4130,4130,4130,4130,1
20250516,133800,1875713602,4130,4130,4130,4125,304
20250516,133700,1874458132,4125,4130,4130,4125,152
20250516,133600,1873831127,4130,4130,4130,4125,264
20250516,133500,1872740907,4130,4130,4130,4130,2
20250516,133400,1872732647,4130,4130,4130,4130,430
20250516,133300,1870956747,4120,4120,4120,4120,0
20250516,133200,1870956747,4120,4120,4120,4120,1844
20250516,133100,1863359467,4115,4120,4120,4115,46
20250516,133000,1863170047,4120,4120,4120,4120,54
20250516,132900,1862947567,4115,4110,4115,4110,534
20250516,132800,1860750577,4115,4110,4115,4110,172
20250516,132700,1860043637,4115,4115,4115,4115,283
20250516,132600,1858879092,4115,4115,4115,4115,28
20250516,132500,1858763872,4115,4110,4115,4110,248
20250516,132400,1857743377,4115,4115,4115,4115,0
20250516,132300,1857743377,4115,4115,4115,4115,0
20250516,132200,1857743377,4115,4115,4115,4115,0
20250516,132100,1857743377,4115,4115,4115,4115,0
20250516,132000,1857743377,4115,4115,4115,4115,0
20250516,131900,1857743377,4115,4115,4115,4115,0
20250516,131800,1857743377,4115,4115,4115,4115,558
20250516,131700,1855447207,4115,4115,4115,4115,0
20250516,131600,1855447207,4115,4115,4115,4115,102
20250516,131500,1855027477,4115,4115,4120,4115,841
20250516,131400,1851566382,4105,4105,4105,4105,0
20250516,131300,1851566382,4105,4105,4105,4105,0
20250516,131200,1851566382,4105,4105,4105,4105,0
20250516,131100,1851566382,4105,4105,4105,4105,160
20250516,131000,1850909582,4115,4115,4115,4115,0
20250516,130900,1850909582,4115,4115,4115,4115,15
20250516,130800,1850847857,4105,4120,4120,4105,1184
20250516,130700,1845979747,4110,4110,4110,4110,302
20250516,130600,1844738527,4110,4110,4110,4110,0
20250516,130500,1844738527,4110,4115,4115,4110,97
20250516,130400,1844339852,4110,4115,4115,4110,109
20250516,130300,1843891482,4125,4125,4125,4125,0
20250516,130200,1843891482,4125,4125,4125,4120,118
20250516,130100,1843405147,4115,4115,4115,4115,200
20250516,130000,1842582147,4115,4115,4115,4110,1001
20250516,125900,1838464072,4125,4125,4125,4125,0
20250516,125800,1838464072,4125,4130,4130,4125,532
20250516,125700,1836268836,4127,4127,4127,4127,757
20250516,125600,1833144697,4125,4120,4125,4120,166
20250516,125500,1832460772,4125,4125,4125,4125,1820
20250516,125400,1824953272,4125,4125,4125,4125,22
20250516,125300,1824862522,4120,4125,4125,4120,50
20250516,125200,1824656517,4125,4125,4125,4125,1
20250516,125100,1824652392,4125,4125,4125,4125,0
20250516,125000,1824652392,4125,4125,4125,4125,97
20250516,124900,1824252267,4125,4125,4125,4125,703
20250516,124800,1821352392,4125,4125,4125,4125,362
20250516,124700,1819859142,4130,4130,4130,4130,0
20250516,124600,1819859142,4130,4120,4130,4120,1362
20250516,124500,1814234387,4130,4130,4130,4130,1
20250516,124400,1814230257,4125,4125,4125,4125,112
20250516,124300,1813768257,4130,4130,4130,4130,100
20250516,124200,1813355257,4135,4135,4135,4135,1
20250516,124100,1813351122,4135,4135,4135,4135,24
20250516,124000,1813251882,4125,4125,4125,4125,1300
20250516,123900,1807889382,4125,4125,4125,4125,1
20250516,123800,1807885257,4145,4125,4145,4115,2895
20250516,123700,1795942097,4125,4125,4125,4125,0
20250516,123600,1795942097,4125,4125,4125,4125,1800
20250516,123500,1788517097,4125,4125,4125,4125,0
20250516,123400,1788517097,4125,4125,4125,4125,1
20250516,123300,1788512972,4130,4130,4130,4130,71
20250516,123200,1788219742,4130,4135,4135,4130,239
20250516,123100,1787232667,4130,4140,4140,4130,399
20250516,123000,1785582947,4130,4130,4130,4130,0
20250516,122900,1785582947,4130,4130,4130,4130,500
20250516,122800,1783517947,4130,4130,4130,4130,0
20250516,122700,1783517947,4130,4130,4130,4130,20
20250516,122600,1783435347,4130,4135,4135,4130,700
20250516,122500,1780543847,4130,4130,4130,4130,100
20250516,122400,1780130847,4140,4140,4140,4140,133
20250516,122300,1779580227,4140,4140,4140,4140,1
20250516,122200,1779576087,4145,4140,4145,4140,427
20250516,122100,1777807887,4140,4140,4140,4140,100
20250516,122000,1777393887,4140,4135,4145,4135,859
20250516,121900,1773839597,4135,4135,4135,4135,1
20250516,121800,1773835462,4130,4130,4130,4130,723
20250516,121700,1770849472,4135,4125,4135,4125,480
20250516,121600,1768867077,4130,4130,4130,4130,0
20250516,121500,1768867077,4130,4130,4130,4130,0
20250516,121400,1768867077,4130,4130,4130,4130,1
20250516,121300,1768862947,4130,4130,4130,4130,0
20250516,121200,1768862947,4130,4130,4130,4130,210
20250516,121100,1767995647,4120,4120,4120,4120,1961
20250516,121000,1759916327,4125,4125,4125,4125,0
20250516,120900,1759916327,4125,4125,4125,4125,0
20250516,120800,1759916327,4125,4120,4125,4120,303
20250516,120700,1758667952,4120,4120,4120,4120,1400
20250516,120600,1752899952,4120,4120,4120,4120,30
20250516,120500,1752776352,4125,4125,4125,4125,0
20250516,120400,1752776352,4125,4125,4125,4125,0
20250516,120300,1752776352,4125,4125,4125,4125,3000
20250516,120200,1740401352,4125,4125,4125,4125,0
20250516,120100,1740401352,4125,4125,4125,4125,0
20250516,120000,1740401352,4125,4125,4125,4125,0
20250516,115900,1740401352,4125,4125,4125,4125,1
20250516,115800,1740397227,4115,4115,4115,4115,0
20250516,115700,1740397227,4115,4115,4115,4115,33
20250516,115600,1740261432,4115,4115,4115,4115,0
20250516,115500,1740261432,4115,4120,4120,4115,100
20250516,115400,1739849652,4120,4125,4125,4120,57
20250516,115300,1739614677,4125,4125,4125,4125,36
20250516,115200,1739466177,4125,4135,4135,4125,100
20250516,115100,1739053327,4145,4145,4145,4145,3
20250516,115000,1739040892,4135,4130,4145,4120,1295
20250516,114900,1733673472,4130,4120,4145,4120,927
20250516,114800,1729841152,4120,4110,4120,4110,73
20250516,114700,1729540977,4100,4100,4100,4100,83
20250516,114600,1729200677,4100,4105,4105,4100,44
20250516,114500,1729020142,4110,4110,4110,4110,0
20250516,114400,1729020142,4110,4110,4110,4110,0
20250516,114300,1729020142,4110,4110,4110,4110,0
20250516,114200,1729020142,4110,4110,4110,4110,0
20250516,114100,1729020142,4110,4110,4110,4110,20
20250516,114000,1728937942,4110,4110,4110,4110,1
20250516,113900,1728933832,4110,4110,4110,4110,0
20250516,113800,1728933832,4110,4110,4110,4110,0
20250516,113700,1728933832,4110,4105,4110,4105,455
20250516,113600,1727065307,4110,4105,4110,4105,9
20250516,113500,1727028342,4120,4090,4120,4090,1475
20250516,113400,1720990142,4090,4090,4090,4090,0
20250516,113300,1720990142,4090,4090,4090,4090,0
20250516,113200,1720990142,4090,4090,4090,4090,681
20250516,113100,1718204852,4090,4090,4090,4090,344
20250516,113000,1716797892,4085,4085,4085,4085,1
20250516,112900,1716793807,4085,4085,4085,4085,8
20250516,112800,1716761127,4090,4090,4090,4090,0
20250516,112700,1716761127,4090,4090,4090,4090,1
20250516,112600,1716757037,4090,4090,4090,4090,1
20250516,112500,1716752947,4095,4095,4095,4095,0
20250516,112400,1716752947,4095,4095,4095,4095,122
20250516,112300,1716253357,4095,4095,4095,4095,1
20250516,112200,1716249262,4080,4095,4095,4080,530
20250516,112100,1714085487,4090,4090,4090,4090,40
20250516,112000,1713921887,4095,4095,4095,4095,179
20250516,111900,1713188882,4100,4100,4100,4100,0
20250516,111800,1713188882,4100,4120,4120,4095,2925
20250516,111700,1701191432,4125,4125,4125,4125,1
20250516,111600,1701187307,4125,4135,4135,4125,27
20250516,111500,1701075782,4135,4135,4135,4135,8
20250516,111400,1701042702,4135,4135,4135,4135,10
20250516,111300,1701001352,4135,4135,4135,4135,200
20250516,111200,1700174352,4135,4135,4135,4135,1
20250516,111100,1700170217,4135,4125,4135,4125,314
20250516,111000,1698873837,4130,4130,4130,4130,0
20250516,110900,1698873837,4130,4125,4130,4125,18
20250516,110800,1698799522,4115,4115,4115,4115,19
20250516,110700,1698721337,4115,4110,4115,4105,234
20250516,110600,1697759947,4110,4115,4115,4110,389
20250516,110500,1696159717,4125,4135,4135,4115,2883
20250516,110400,1684271132,4140,4140,4140,4140,109
20250516,110300,1683819872,4130,4140,4140,4130,167
20250516,110200,1683129662,4135,4130,4135,4130,1319
20250516,110100,1677679667,4135,4135,4135,4135,0
20250516,110000,1677679667,4135,4135,4135,4135,101
20250516,105900,1677262032,4135,4130,4135,4130,50
20250516,105800,1677055527,4130,4130,4130,4130,57
20250516,105700,1676820117,4130,4130,4130,4130,50
20250516,105600,1676613617,4130,4125,4130,4125,169
20250516,105500,1675915922,4125,4120,4125,4120,4
20250516,105400,1675899432,4130,4120,4130,4120,105
20250516,105300,1675466822,4130,4130,4130,4130,98
20250516,105200,1675062082,4135,4125,4135,4125,645
20250516,105100,1672400727,4130,4125,4130,4125,165
20250516,105000,1671719472,4125,4125,4125,4125,12
20250516,104900,1671669972,4125,4115,4125,4115,298
20250516,104800,1670443692,4115,4115,4115,4115,3
20250516,104700,1670431347,4110,4110,4110,4110,20
20250516,104600,1670349147,4110,4110,4110,4110,184
20250516,104500,1669592907,4110,4110,4115,4110,325
20250516,104400,1668256857,4110,4115,4125,4110,597
20250516,104300,1665801847,4105,4110,4120,4105,361
20250516,104200,1664314577,4110,4110,4120,4110,33
20250516,104100,1664178932,4100,4100,4110,4100,354
20250516,104000,1662727232,4100,4100,4100,4100,0
20250516,103900,1662727232,4100,4100,4100,4100,305
20250516,103800,1661476732,4095,4100,4100,4095,1648
20250516,103700,1654726932,4100,4105,4110,4100,13
20250516,103600,1654673617,4120,4100,4120,4100,3204
20250516,103500,1641526432,4095,4095,4100,4095,121
20250516,103400,1641030932,4095,4095,4095,4095,213
20250516,103300,1640158697,4090,4095,4095,4090,125
20250516,103200,1639646857,4095,4090,4095,4090,11
20250516,103100,1639601862,4090,4095,4095,4090,520
20250516,103000,1637475042,4100,4100,4100,4100,15
20250516,102900,1637413542,4100,4100,4100,4100,820
20250516,102800,1634051542,4100,4097,4100,4095,1812
20250516,102700,1626623642,4100,4090,4100,4090,2077
20250516,102600,1618110087,4100,4090,4100,4090,2
20250516,102500,1618101897,4090,4085,4100,4080,1247
20250516,102400,1612994692,4085,4080,4085,4075,384
20250516,102300,1611427792,4080,4075,4080,4075,22
20250516,102200,1611338132,4080,4080,4080,4080,54
20250516,102100,1611117812,4075,4070,4075,4070,697
20250516,102000,1608277542,4070,4070,4070,4065,408
20250516,101900,1606618757,4070,4070,4070,4070,0
20250516,101800,1606618757,4070,4070,4070,4070,1
20250516,101700,1606614687,4070,4070,4070,4070,0
20250516,101600,1606614687,4070,4070,4070,4070,17
20250516,101500,1606545497,4075,4065,4075,4065,552
20250516,101400,1604296127,4070,4070,4070,4070,0
20250516,101300,1604296127,4070,4070,4070,4070,1228
20250516,101200,1599298167,4070,4070,4070,4070,490
20250516,101100,1597303867,4075,4060,4075,4060,559
20250516,101000,1595029077,4055,4050,4065,4050,3376
20250516,100900,1581310942,4045,4040,4045,4040,2
20250516,100800,1581302857,4050,4035,4050,4035,53
20250516,100700,1581088967,4020,4020,4030,4020,35
20250516,100600,1580947967,4020,4020,4020,4020,0
20250516,100500,1580947967,4020,4020,4020,4020,50
20250516,100400,1580746967,4020,4020,4020,4020,1
20250516,100300,1580742947,4010,4020,4020,4010,2631
20250516,100200,1570171307,4035,4055,4055,4035,1622
20250516,100100,1563610662,4055,4055,4055,4055,107
20250516,100000,1563176777,4055,4065,4065,4055,25
20250516,095900,1563075257,4065,4055,4070,4045,265
20250516,095800,1561997317,4050,4045,4050,4045,402
20250516,095700,1560370012,4030,4020,4050,4020,1220
20250516,095600,1555434997,4010,4010,4010,4010,750
20250516,095500,1552427497,4010,4015,4015,4010,654
20250516,095400,1549802402,4010,4020,4020,4010,1000
20250516,095300,1545790502,4020,4020,4020,4020,207
20250516,095200,1544958362,4025,4025,4025,4025,446
20250516,095100,1543163212,4025,4020,4035,4020,2529
20250516,095000,1532981712,4015,4040,4040,4015,2494
20250516,094900,1522929272,4040,4040,4040,4040,5
20250516,094800,1522909072,4040,4040,4045,4040,1269
20250516,094700,1517781502,4040,4045,4045,4040,1058
20250516,094600,1513503927,4045,4045,4065,4045,1093
20250516,094500,1509072472,4040,4025,4040,4025,880
20250516,094400,1505520422,4020,4010,4020,4010,156
20250516,094300,1504894772,4005,4000,4040,4000,818
20250516,094200,1501604112,3995,4020,4025,3975,10994
20250516,094100,1457688132,4030,4010,4040,4010,1973
20250516,094000,1449729567,4010,4005,4010,4005,626
20250516,093900,1447219402,4005,4010,4010,4005,576
20250516,093800,1444909677,3995,3995,3995,3990,286
20250516,093700,1443767982,3995,4020,4020,3980,9735
20250516,093600,1404854117,4020,4015,4020,4015,1119
20250516,093500,1400355762,4010,4000,4010,4000,1126
20250516,093400,1395847612,3995,3992,4015,3975,5175
20250516,093300,1375206027,3975,4045,4045,3970,20037
20250516,093200,1295013462,4055,4055,4070,4045,4264
20250516,093100,1277715942,4050,4100,4100,4050,3639
20250516,093000,1262892312,4095,4100,4130,4090,1626
20250516,092900,1256233892,4100,4135,4135,4100,11209
20250516,092800,1210120207,4135,4145,4145,4130,1547
20250516,092700,1203720267,4150,4155,4175,4145,2679
20250516,092600,1192609307,4155,4200,4205,4155,5816
20250516,092500,1168300137,4210,4205,4210,4195,1008
20250516,092400,1164065457,4205,4175,4205,4165,4932
20250516,092300,1143378137,4165,4155,4170,4155,496
20250516,092200,1141317172,4155,4160,4175,4155,1648
20250516,092100,1134453532,4175,4160,4180,4150,2613
20250516,092000,1123592817,4155,4165,4185,4150,6180
20250516,091900,1097848957,4160,4120,4170,4120,2810
20250516,091800,1086185552,4110,4170,4170,4100,21500
20250516,091700,997621492,4165,4150,4230,4140,21786
20250516,091600,906418067,4155,4210,4225,4140,8271
20250516,091500,871946052,4205,4235,4240,4205,3167
20250516,091400,858583167,4235,4200,4245,4170,7078
20250516,091300,828825157,4200,4165,4210,4130,6787
20250516,091200,800624287,4165,4165,4250,4120,25207
20250516,091100,695978932,4160,4230,4330,4150,54218
20250516,091000,465431905,4210,4090,4250,4090,50311
20250516,090900,255163665,4090,4055,4095,4050,7045
20250516,090800,226439545,4060,4055,4060,4050,1818
20250516,090700,219069165,4055,4050,4060,4050,2473
20250516,090600,209048820,4060,4045,4060,4045,4815
20250516,090500,189537890,4050,4025,4055,4025,2517
20250516,090400,179352180,4045,4035,4060,4020,2402
20250516,090300,169661395,4035,3975,4090,3975,6344
20250516,090200,144148975,3970,4000,4000,3960,1343
20250516,090100,138810865,4005,3980,4010,3955,2790
20250516,090000,127705565,3980,4050,4110,3970,31512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184300 2145943032 4165 4165 4165 4165 7455
3 20250516 184200 2145943032 4165 4165 4165 4165 0
4 20250516 184100 2145943032 4165 4165 4165 4165 0
5 20250516 184000 2145943032 4165 4165 4165 4165 0
6 20250516 183900 2145943032 4165 4165 4165 4165 0
7 20250516 183800 2145943032 4165 4165 4165 4165 0
8 20250516 183700 2145943032 4165 4165 4165 4165 0
9 20250516 183600 2145943032 4165 4165 4165 4165 0
10 20250516 183500 2145943032 4165 4165 4165 4165 0
11 20250516 183400 2145943032 4165 4165 4165 4165 0
12 20250516 183300 2145943032 4165 4165 4165 4165 0
13 20250516 183200 2145943032 4165 4165 4165 4165 0
14 20250516 183100 2145943032 4165 4165 4165 4165 0
15 20250516 183000 2145943032 4165 4165 4165 4165 0
16 20250516 182900 2145943032 4165 4165 4165 4165 0
17 20250516 182800 2145943032 4165 4165 4165 4165 0
18 20250516 182700 2145943032 4165 4165 4165 4165 0
19 20250516 182600 2145943032 4165 4165 4165 4165 0
20 20250516 182500 2145943032 4165 4165 4165 4165 0
21 20250516 182400 2145943032 4165 4165 4165 4165 0
22 20250516 182300 2145943032 4165 4165 4165 4165 0
23 20250516 182200 2145943032 4165 4165 4165 4165 0
24 20250516 182100 2145943032 4165 4165 4165 4165 0
25 20250516 182000 2145943032 4165 4165 4165 4165 0
26 20250516 181900 2145943032 4165 4165 4165 4165 0
27 20250516 181800 2145943032 4165 4165 4165 4165 0
28 20250516 181700 2145943032 4165 4165 4165 4165 0
29 20250516 181600 2145943032 4165 4165 4165 4165 0
30 20250516 181500 2145943032 4165 4165 4165 4165 0
31 20250516 181400 2145943032 4165 4165 4165 4165 0
32 20250516 181300 2145943032 4165 4165 4165 4165 7455
33 20250516 181200 2145943032 4165 4165 4165 4165 0
34 20250516 181100 2145943032 4165 4165 4165 4165 0
35 20250516 181000 2145943032 4165 4165 4165 4165 0
36 20250516 180900 2145943032 4165 4165 4165 4165 0
37 20250516 180800 2145943032 4165 4165 4165 4165 0
38 20250516 180700 2145943032 4165 4165 4165 4165 0
39 20250516 180600 2145943032 4165 4165 4165 4165 0
40 20250516 180500 2145943032 4165 4165 4165 4165 0
41 20250516 180400 2145943032 4165 4165 4165 4165 0
42 20250516 180300 2145943032 4165 4165 4165 4165 0
43 20250516 180200 2145943032 4165 4165 4165 4165 0
44 20250516 180100 2145943032 4165 4165 4165 4165 0
45 20250516 180000 2145943032 4165 4165 4165 4165 0
46 20250516 175900 2145943032 4165 4165 4165 4165 0
47 20250516 175800 2145943032 4165 4165 4165 4165 0
48 20250516 175700 2145943032 4165 4165 4165 4165 0
49 20250516 175600 2145943032 4165 4165 4165 4165 0
50 20250516 175500 2145943032 4165 4165 4165 4165 0
51 20250516 175400 2145943032 4165 4165 4165 4165 0
52 20250516 175300 2145943032 4165 4165 4165 4165 0
53 20250516 175200 2145943032 4165 4165 4165 4165 0
54 20250516 175100 2145943032 4165 4165 4165 4165 0
55 20250516 175000 2145943032 4165 4165 4165 4165 0
56 20250516 174900 2145943032 4165 4165 4165 4165 0
57 20250516 174800 2145943032 4165 4165 4165 4165 0
58 20250516 174700 2145943032 4165 4165 4165 4165 0
59 20250516 174600 2145943032 4165 4165 4165 4165 0
60 20250516 174500 2145943032 4165 4165 4165 4165 0
61 20250516 174400 2145943032 4165 4165 4165 4165 0
62 20250516 174300 2145943032 4165 4165 4165 4165 7455
63 20250516 174200 2145943032 4165 4165 4165 4165 0
64 20250516 174100 2145943032 4165 4165 4165 4165 0
65 20250516 174000 2145943032 4165 4165 4165 4165 0
66 20250516 173900 2145943032 4165 4165 4165 4165 0
67 20250516 173800 2145943032 4165 4165 4165 4165 0
68 20250516 173700 2145943032 4165 4165 4165 4165 0
69 20250516 173600 2145943032 4165 4165 4165 4165 0
70 20250516 173500 2145943032 4165 4165 4165 4165 0
71 20250516 173400 2145943032 4165 4165 4165 4165 0
72 20250516 173300 2145943032 4165 4165 4165 4165 0
73 20250516 173200 2145943032 4165 4165 4165 4165 0
74 20250516 173100 2145943032 4165 4165 4165 4165 0
75 20250516 173000 2145943032 4165 4165 4165 4165 0
76 20250516 172900 2145943032 4165 4165 4165 4165 0
77 20250516 172800 2145943032 4165 4165 4165 4165 0
78 20250516 172700 2145943032 4165 4165 4165 4165 0
79 20250516 172600 2145943032 4165 4165 4165 4165 0
80 20250516 172500 2145943032 4165 4165 4165 4165 0
81 20250516 172400 2145943032 4165 4165 4165 4165 0
82 20250516 172300 2145943032 4165 4165 4165 4165 0
83 20250516 172200 2145943032 4165 4165 4165 4165 0
84 20250516 172100 2145943032 4165 4165 4165 4165 0
85 20250516 172000 2145943032 4165 4165 4165 4165 0
86 20250516 171900 2145943032 4165 4165 4165 4165 0
87 20250516 171800 2145943032 4165 4165 4165 4165 0
88 20250516 171700 2145943032 4165 4165 4165 4165 0
89 20250516 171600 2145943032 4165 4165 4165 4165 0
90 20250516 171500 2145943032 4165 4165 4165 4165 0
91 20250516 171400 2145943032 4165 4165 4165 4165 0
92 20250516 171300 2145943032 4165 4165 4165 4165 7455
93 20250516 171200 2145943032 4165 4165 4165 4165 0
94 20250516 171100 2145943032 4165 4165 4165 4165 0
95 20250516 171000 2145943032 4165 4165 4165 4165 0
96 20250516 170900 2145943032 4165 4165 4165 4165 0
97 20250516 170800 2145943032 4165 4165 4165 4165 0
98 20250516 170700 2145943032 4165 4165 4165 4165 0
99 20250516 170600 2145943032 4165 4165 4165 4165 0
100 20250516 170500 2145943032 4165 4165 4165 4165 0
101 20250516 170400 2145943032 4165 4165 4165 4165 0
102 20250516 170300 2145943032 4165 4165 4165 4165 0
103 20250516 170200 2145943032 4165 4165 4165 4165 0
104 20250516 170100 2145943032 4165 4165 4165 4165 0
105 20250516 170000 2145943032 4165 4165 4165 4165 0
106 20250516 165900 2145943032 4165 4165 4165 4165 0
107 20250516 165800 2145943032 4165 4165 4165 4165 0
108 20250516 165700 2145943032 4165 4165 4165 4165 0
109 20250516 165600 2145943032 4165 4165 4165 4165 0
110 20250516 165500 2145943032 4165 4165 4165 4165 0
111 20250516 165400 2145943032 4165 4165 4165 4165 0
112 20250516 165300 2145943032 4165 4165 4165 4165 0
113 20250516 165200 2145943032 4165 4165 4165 4165 0
114 20250516 165100 2145943032 4165 4165 4165 4165 0
115 20250516 165000 2145943032 4165 4165 4165 4165 0
116 20250516 164900 2145943032 4165 4165 4165 4165 0
117 20250516 164800 2145943032 4165 4165 4165 4165 0
118 20250516 164700 2145943032 4165 4165 4165 4165 0
119 20250516 164600 2145943032 4165 4165 4165 4165 0
120 20250516 164500 2145943032 4165 4165 4165 4165 0
121 20250516 164400 2145943032 4165 4165 4165 4165 0
122 20250516 164300 2145943032 4165 4165 4165 4165 7455
123 20250516 164200 2145943032 4165 4165 4165 4165 0
124 20250516 164100 2145943032 4165 4165 4165 4165 0
125 20250516 164000 2145943032 4165 4165 4165 4165 0
126 20250516 163900 2145943032 4165 4165 4165 4165 0
127 20250516 163800 2145943032 4165 4165 4165 4165 0
128 20250516 163700 2145943032 4165 4165 4165 4165 0
129 20250516 163600 2145943032 4165 4165 4165 4165 0
130 20250516 163500 2145943032 4165 4165 4165 4165 0
131 20250516 163400 2145943032 4165 4165 4165 4165 0
132 20250516 163300 2145943032 4165 4165 4165 4165 0
133 20250516 163200 2145943032 4165 4165 4165 4165 0
134 20250516 163100 2145943032 4165 4165 4165 4165 0
135 20250516 163000 2145943032 4165 4165 4165 4165 0
136 20250516 162900 2145943032 4165 4165 4165 4165 0
137 20250516 162800 2145943032 4165 4165 4165 4165 0
138 20250516 162700 2145943032 4165 4165 4165 4165 0
139 20250516 162600 2145943032 4165 4165 4165 4165 0
140 20250516 162500 2145943032 4165 4165 4165 4165 0
141 20250516 162400 2145943032 4165 4165 4165 4165 0
142 20250516 162300 2145943032 4165 4165 4165 4165 0
143 20250516 162200 2145943032 4165 4165 4165 4165 0
144 20250516 162100 2145943032 4165 4165 4165 4165 0
145 20250516 162000 2145943032 4165 4165 4165 4165 0
146 20250516 161900 2145943032 4165 4165 4165 4165 0
147 20250516 161800 2145943032 4165 4165 4165 4165 0
148 20250516 161700 2145943032 4165 4165 4165 4165 0
149 20250516 161600 2145943032 4165 4165 4165 4165 0
150 20250516 161500 2145943032 4165 4165 4165 4165 0
151 20250516 161400 2145943032 4165 4165 4165 4165 0
152 20250516 161300 2145943032 4165 4165 4165 4165 7455
153 20250516 161200 2145943032 4165 4165 4165 4165 0
154 20250516 161100 2145943032 4165 4165 4165 4165 0
155 20250516 161000 2145943032 4165 4165 4165 4165 0
156 20250516 160900 2145943032 4165 4165 4165 4165 0
157 20250516 160800 2145943032 4165 4165 4165 4165 0
158 20250516 160700 2145943032 4165 4165 4165 4165 0
159 20250516 160600 2145943032 4165 4165 4165 4165 0
160 20250516 160500 2145943032 4165 4165 4165 4165 0
161 20250516 160400 2145943032 4165 4165 4165 4165 0
162 20250516 160300 2145943032 4165 4165 4165 4165 0
163 20250516 160200 2145943032 4165 4165 4165 4165 0
164 20250516 160100 2145943032 4165 4165 4165 4165 0
165 20250516 160000 2145943032 4165 4165 4165 4165 0
166 20250516 155900 2145943032 4165 4165 4165 4165 0
167 20250516 155800 2145943032 4165 4165 4165 4165 0
168 20250516 155700 2145943032 4165 4165 4165 4165 0
169 20250516 155600 2145943032 4165 4165 4165 4165 0
170 20250516 155500 2145943032 4165 4165 4165 4165 0
171 20250516 155400 2145943032 4165 4165 4165 4165 0
172 20250516 155300 2145943032 4165 4165 4165 4165 0
173 20250516 155200 2145943032 4165 4165 4165 4165 0
174 20250516 155100 2145943032 4165 4165 4165 4165 0
175 20250516 155000 2145943032 4165 4165 4165 4165 0
176 20250516 154900 2145943032 4165 4165 4165 4165 0
177 20250516 154800 2145943032 4165 4165 4165 4165 0
178 20250516 154700 2145943032 4165 4165 4165 4165 0
179 20250516 154600 2145943032 4165 4165 4165 4165 0
180 20250516 154500 2145943032 4165 4165 4165 4165 0
181 20250516 154400 2145943032 4165 4165 4165 4165 0
182 20250516 154300 2145943032 4165 4165 4165 4165 7455
183 20250516 154200 2145943032 4165 4165 4165 4165 0
184 20250516 154100 2145943032 4165 4165 4165 4165 0
185 20250516 154000 2145943032 4165 4165 4165 4165 0
186 20250516 153900 2145943032 4165 4165 4165 4165 0
187 20250516 153800 2145943032 4165 4165 4165 4165 0
188 20250516 153700 2145943032 4165 4165 4165 4165 0
189 20250516 153600 2145943032 4165 4165 4165 4165 0
190 20250516 153500 2145943032 4165 4165 4165 4165 0
191 20250516 153400 2145943032 4165 4165 4165 4165 0
192 20250516 153300 2145943032 4165 4165 4165 4165 0
193 20250516 153200 2145943032 4165 4165 4165 4165 0
194 20250516 153100 2145943032 4165 4165 4165 4165 0
195 20250516 153000 2145943032 4165 4165 4165 4165 7455
196 20250516 152900 2114892957 4160 4160 4160 4160 0
197 20250516 152800 2114892957 4160 4160 4160 4160 0
198 20250516 152700 2114892957 4160 4160 4160 4160 0
199 20250516 152600 2114892957 4160 4160 4160 4160 0
200 20250516 152500 2114892957 4160 4160 4160 4160 0
201 20250516 152400 2114892957 4160 4160 4160 4160 0
202 20250516 152300 2114892957 4160 4160 4160 4160 0
203 20250516 152200 2114892957 4160 4160 4160 4160 0
204 20250516 152100 2114892957 4160 4160 4160 4160 0
205 20250516 152000 2114892957 4160 4160 4160 4160 0
206 20250516 151900 2114892957 4160 4155 4160 4145 1317
207 20250516 151800 2109421237 4150 4145 4150 4140 908
208 20250516 151700 2105657997 4145 4145 4145 4145 443
209 20250516 151600 2103821762 4150 4140 4150 4135 2817
210 20250516 151500 2092171817 4155 4145 4160 4135 971
211 20250516 151400 2088151422 4150 4150 4150 4150 252
212 20250516 151300 2087105622 4150 4145 4150 4145 1484
213 20250516 151200 2080954382 4145 4145 4145 4145 1285
214 20250516 151100 2075628057 4145 4145 4145 4145 31
215 20250516 151000 2075499562 4145 4140 4145 4140 503
216 20250516 150900 2073415627 4135 4140 4145 4135 621
217 20250516 150800 2070842632 4145 4145 4145 4145 10
218 20250516 150700 2070801182 4145 4135 4145 4135 3203
219 20250516 150600 2057556647 4135 4135 4135 4130 3247
220 20250516 150500 2044143077 4130 4125 4130 4120 2978
221 20250516 150400 2031846577 4125 4125 4125 4125 0
222 20250516 150300 2031846577 4125 4115 4125 4115 108
223 20250516 150200 2031401227 4115 4115 4115 4115 154
224 20250516 150100 2030767517 4115 4125 4125 4115 460
225 20250516 150000 2028872772 4130 4130 4130 4130 51
226 20250516 145900 2028662142 4130 4135 4135 4130 291
227 20250516 145800 2027460037 4135 4130 4135 4125 2503
228 20250516 145700 2017134202 4135 4130 4135 4125 966
229 20250516 145600 2013142017 4135 4135 4135 4135 997
230 20250516 145500 2009019422 4135 4135 4135 4135 358
231 20250516 145400 2007539092 4135 4135 4135 4135 1
232 20250516 145300 2007534957 4130 4130 4130 4125 1144
233 20250516 145200 2002814237 4130 4130 4130 4130 502
234 20250516 145100 2000740977 4135 4130 4135 4130 1706
235 20250516 145000 1993688747 4135 4135 4135 4135 1
236 20250516 144900 1993684612 4120 4120 4120 4120 0
237 20250516 144800 1993684612 4120 4120 4120 4120 1208
238 20250516 144700 1988707652 4125 4125 4125 4125 0
239 20250516 144600 1988707652 4125 4125 4125 4125 0
240 20250516 144500 1988707652 4125 4125 4125 4125 132
241 20250516 144400 1988163152 4125 4125 4125 4125 0
242 20250516 144300 1988163152 4125 4125 4125 4125 0
243 20250516 144200 1988163152 4125 4125 4125 4125 8
244 20250516 144100 1988130152 4130 4135 4135 4130 1748
245 20250516 144000 1980908897 4135 4135 4135 4135 80
246 20250516 143900 1980578097 4135 4135 4135 4135 0
247 20250516 143800 1980578097 4135 4135 4135 4135 0
248 20250516 143700 1980578097 4135 4135 4135 4135 0
249 20250516 143600 1980578097 4135 4135 4135 4135 34
250 20250516 143500 1980437507 4135 4135 4135 4135 0
251 20250516 143400 1980437507 4135 4135 4145 4135 309
252 20250516 143300 1979157092 4135 4135 4135 4135 0
253 20250516 143200 1979157092 4135 4135 4135 4135 54
254 20250516 143100 1978933802 4135 4135 4135 4135 100
255 20250516 143000 1978520302 4135 4150 4150 4135 202
256 20250516 142900 1977684972 4150 4150 4150 4150 8
257 20250516 142800 1977651772 4150 4150 4150 4150 706
258 20250516 142700 1974721872 4150 4145 4150 4145 1614
259 20250516 142600 1968023857 4145 4135 4145 4135 274
260 20250516 142500 1966890807 4132 4135 4135 4130 975
261 20250516 142400 1962863760 4135 4150 4150 4135 8
262 20250516 142300 1962830620 4150 4150 4150 4150 8
263 20250516 142200 1962797420 4150 4150 4150 4150 8
264 20250516 142100 1962764220 4150 4150 4150 4150 8
265 20250516 142000 1962731020 4150 4150 4150 4150 9
266 20250516 141900 1962693670 4150 4142 4150 4142 2008
267 20250516 141800 1954360518 4150 4150 4150 4150 1291
268 20250516 141700 1949002868 4150 4150 4150 4150 8
269 20250516 141600 1948969668 4150 4150 4150 4150 206
270 20250516 141500 1948114768 4150 4150 4150 4150 8
271 20250516 141400 1948081568 4150 4150 4150 4150 9
272 20250516 141300 1948044218 4150 4135 4150 4135 316
273 20250516 141200 1946737113 4130 4130 4130 4130 110
274 20250516 141100 1946282813 4127 4127 4127 4127 0
275 20250516 141000 1946282813 4127 4127 4127 4127 8
276 20250516 140900 1946249797 4125 4130 4130 4125 400
277 20250516 140800 1944599777 4130 4130 4130 4130 9
278 20250516 140700 1944562607 4130 4130 4130 4130 191
279 20250516 140600 1943773777 4130 4135 4135 4130 104
280 20250516 140500 1943344237 4135 4135 4135 4135 223
281 20250516 140400 1942422132 4135 4135 4135 4125 892
282 20250516 140300 1938739557 4135 4140 4145 4135 633
283 20250516 140200 1936121432 4135 4135 4135 4135 19
284 20250516 140100 1936042867 4130 4135 4135 4130 2294
285 20250516 140000 1926568192 4135 4145 4145 4135 1665
286 20250516 135900 1919679667 4150 4150 4150 4150 220
287 20250516 135800 1918766667 4150 4150 4150 4150 36
288 20250516 135700 1918617267 4150 4150 4150 4150 143
289 20250516 135600 1918023817 4150 4150 4150 4150 1
290 20250516 135500 1918019667 4145 4170 4170 4145 865
291 20250516 135400 1914419962 4175 4165 4175 4160 1089
292 20250516 135300 1909874347 4160 4150 4170 4150 200
293 20250516 135200 1909042692 4130 4140 4145 4130 800
294 20250516 135100 1905728292 4145 4120 4145 4120 5328
295 20250516 135000 1883704707 4115 4115 4115 4115 10
296 20250516 134900 1883663557 4115 4120 4120 4115 68
297 20250516 134800 1883383447 4120 4120 4120 4120 9
298 20250516 134700 1883346367 4125 4125 4125 4125 31
299 20250516 134600 1883218492 4125 4125 4125 4125 35
300 20250516 134500 1883074117 4115 4115 4115 4115 0
301 20250516 134400 1883074117 4115 4125 4125 4115 1201
302 20250516 134300 1878125522 4130 4130 4130 4130 364
303 20250516 134200 1876622202 4130 4130 4130 4130 100
304 20250516 134100 1876209202 4130 4130 4130 4130 14
305 20250516 134000 1876151382 4130 4130 4130 4130 105
306 20250516 133900 1875717732 4130 4130 4130 4130 1
307 20250516 133800 1875713602 4130 4130 4130 4125 304
308 20250516 133700 1874458132 4125 4130 4130 4125 152
309 20250516 133600 1873831127 4130 4130 4130 4125 264
310 20250516 133500 1872740907 4130 4130 4130 4130 2
311 20250516 133400 1872732647 4130 4130 4130 4130 430
312 20250516 133300 1870956747 4120 4120 4120 4120 0
313 20250516 133200 1870956747 4120 4120 4120 4120 1844
314 20250516 133100 1863359467 4115 4120 4120 4115 46
315 20250516 133000 1863170047 4120 4120 4120 4120 54
316 20250516 132900 1862947567 4115 4110 4115 4110 534
317 20250516 132800 1860750577 4115 4110 4115 4110 172
318 20250516 132700 1860043637 4115 4115 4115 4115 283
319 20250516 132600 1858879092 4115 4115 4115 4115 28
320 20250516 132500 1858763872 4115 4110 4115 4110 248
321 20250516 132400 1857743377 4115 4115 4115 4115 0
322 20250516 132300 1857743377 4115 4115 4115 4115 0
323 20250516 132200 1857743377 4115 4115 4115 4115 0
324 20250516 132100 1857743377 4115 4115 4115 4115 0
325 20250516 132000 1857743377 4115 4115 4115 4115 0
326 20250516 131900 1857743377 4115 4115 4115 4115 0
327 20250516 131800 1857743377 4115 4115 4115 4115 558
328 20250516 131700 1855447207 4115 4115 4115 4115 0
329 20250516 131600 1855447207 4115 4115 4115 4115 102
330 20250516 131500 1855027477 4115 4115 4120 4115 841
331 20250516 131400 1851566382 4105 4105 4105 4105 0
332 20250516 131300 1851566382 4105 4105 4105 4105 0
333 20250516 131200 1851566382 4105 4105 4105 4105 0
334 20250516 131100 1851566382 4105 4105 4105 4105 160
335 20250516 131000 1850909582 4115 4115 4115 4115 0
336 20250516 130900 1850909582 4115 4115 4115 4115 15
337 20250516 130800 1850847857 4105 4120 4120 4105 1184
338 20250516 130700 1845979747 4110 4110 4110 4110 302
339 20250516 130600 1844738527 4110 4110 4110 4110 0
340 20250516 130500 1844738527 4110 4115 4115 4110 97
341 20250516 130400 1844339852 4110 4115 4115 4110 109
342 20250516 130300 1843891482 4125 4125 4125 4125 0
343 20250516 130200 1843891482 4125 4125 4125 4120 118
344 20250516 130100 1843405147 4115 4115 4115 4115 200
345 20250516 130000 1842582147 4115 4115 4115 4110 1001
346 20250516 125900 1838464072 4125 4125 4125 4125 0
347 20250516 125800 1838464072 4125 4130 4130 4125 532
348 20250516 125700 1836268836 4127 4127 4127 4127 757
349 20250516 125600 1833144697 4125 4120 4125 4120 166
350 20250516 125500 1832460772 4125 4125 4125 4125 1820
351 20250516 125400 1824953272 4125 4125 4125 4125 22
352 20250516 125300 1824862522 4120 4125 4125 4120 50
353 20250516 125200 1824656517 4125 4125 4125 4125 1
354 20250516 125100 1824652392 4125 4125 4125 4125 0
355 20250516 125000 1824652392 4125 4125 4125 4125 97
356 20250516 124900 1824252267 4125 4125 4125 4125 703
357 20250516 124800 1821352392 4125 4125 4125 4125 362
358 20250516 124700 1819859142 4130 4130 4130 4130 0
359 20250516 124600 1819859142 4130 4120 4130 4120 1362
360 20250516 124500 1814234387 4130 4130 4130 4130 1
361 20250516 124400 1814230257 4125 4125 4125 4125 112
362 20250516 124300 1813768257 4130 4130 4130 4130 100
363 20250516 124200 1813355257 4135 4135 4135 4135 1
364 20250516 124100 1813351122 4135 4135 4135 4135 24
365 20250516 124000 1813251882 4125 4125 4125 4125 1300
366 20250516 123900 1807889382 4125 4125 4125 4125 1
367 20250516 123800 1807885257 4145 4125 4145 4115 2895
368 20250516 123700 1795942097 4125 4125 4125 4125 0
369 20250516 123600 1795942097 4125 4125 4125 4125 1800
370 20250516 123500 1788517097 4125 4125 4125 4125 0
371 20250516 123400 1788517097 4125 4125 4125 4125 1
372 20250516 123300 1788512972 4130 4130 4130 4130 71
373 20250516 123200 1788219742 4130 4135 4135 4130 239
374 20250516 123100 1787232667 4130 4140 4140 4130 399
375 20250516 123000 1785582947 4130 4130 4130 4130 0
376 20250516 122900 1785582947 4130 4130 4130 4130 500
377 20250516 122800 1783517947 4130 4130 4130 4130 0
378 20250516 122700 1783517947 4130 4130 4130 4130 20
379 20250516 122600 1783435347 4130 4135 4135 4130 700
380 20250516 122500 1780543847 4130 4130 4130 4130 100
381 20250516 122400 1780130847 4140 4140 4140 4140 133
382 20250516 122300 1779580227 4140 4140 4140 4140 1
383 20250516 122200 1779576087 4145 4140 4145 4140 427
384 20250516 122100 1777807887 4140 4140 4140 4140 100
385 20250516 122000 1777393887 4140 4135 4145 4135 859
386 20250516 121900 1773839597 4135 4135 4135 4135 1
387 20250516 121800 1773835462 4130 4130 4130 4130 723
388 20250516 121700 1770849472 4135 4125 4135 4125 480
389 20250516 121600 1768867077 4130 4130 4130 4130 0
390 20250516 121500 1768867077 4130 4130 4130 4130 0
391 20250516 121400 1768867077 4130 4130 4130 4130 1
392 20250516 121300 1768862947 4130 4130 4130 4130 0
393 20250516 121200 1768862947 4130 4130 4130 4130 210
394 20250516 121100 1767995647 4120 4120 4120 4120 1961
395 20250516 121000 1759916327 4125 4125 4125 4125 0
396 20250516 120900 1759916327 4125 4125 4125 4125 0
397 20250516 120800 1759916327 4125 4120 4125 4120 303
398 20250516 120700 1758667952 4120 4120 4120 4120 1400
399 20250516 120600 1752899952 4120 4120 4120 4120 30
400 20250516 120500 1752776352 4125 4125 4125 4125 0
401 20250516 120400 1752776352 4125 4125 4125 4125 0
402 20250516 120300 1752776352 4125 4125 4125 4125 3000
403 20250516 120200 1740401352 4125 4125 4125 4125 0
404 20250516 120100 1740401352 4125 4125 4125 4125 0
405 20250516 120000 1740401352 4125 4125 4125 4125 0
406 20250516 115900 1740401352 4125 4125 4125 4125 1
407 20250516 115800 1740397227 4115 4115 4115 4115 0
408 20250516 115700 1740397227 4115 4115 4115 4115 33
409 20250516 115600 1740261432 4115 4115 4115 4115 0
410 20250516 115500 1740261432 4115 4120 4120 4115 100
411 20250516 115400 1739849652 4120 4125 4125 4120 57
412 20250516 115300 1739614677 4125 4125 4125 4125 36
413 20250516 115200 1739466177 4125 4135 4135 4125 100
414 20250516 115100 1739053327 4145 4145 4145 4145 3
415 20250516 115000 1739040892 4135 4130 4145 4120 1295
416 20250516 114900 1733673472 4130 4120 4145 4120 927
417 20250516 114800 1729841152 4120 4110 4120 4110 73
418 20250516 114700 1729540977 4100 4100 4100 4100 83
419 20250516 114600 1729200677 4100 4105 4105 4100 44
420 20250516 114500 1729020142 4110 4110 4110 4110 0
421 20250516 114400 1729020142 4110 4110 4110 4110 0
422 20250516 114300 1729020142 4110 4110 4110 4110 0
423 20250516 114200 1729020142 4110 4110 4110 4110 0
424 20250516 114100 1729020142 4110 4110 4110 4110 20
425 20250516 114000 1728937942 4110 4110 4110 4110 1
426 20250516 113900 1728933832 4110 4110 4110 4110 0
427 20250516 113800 1728933832 4110 4110 4110 4110 0
428 20250516 113700 1728933832 4110 4105 4110 4105 455
429 20250516 113600 1727065307 4110 4105 4110 4105 9
430 20250516 113500 1727028342 4120 4090 4120 4090 1475
431 20250516 113400 1720990142 4090 4090 4090 4090 0
432 20250516 113300 1720990142 4090 4090 4090 4090 0
433 20250516 113200 1720990142 4090 4090 4090 4090 681
434 20250516 113100 1718204852 4090 4090 4090 4090 344
435 20250516 113000 1716797892 4085 4085 4085 4085 1
436 20250516 112900 1716793807 4085 4085 4085 4085 8
437 20250516 112800 1716761127 4090 4090 4090 4090 0
438 20250516 112700 1716761127 4090 4090 4090 4090 1
439 20250516 112600 1716757037 4090 4090 4090 4090 1
440 20250516 112500 1716752947 4095 4095 4095 4095 0
441 20250516 112400 1716752947 4095 4095 4095 4095 122
442 20250516 112300 1716253357 4095 4095 4095 4095 1
443 20250516 112200 1716249262 4080 4095 4095 4080 530
444 20250516 112100 1714085487 4090 4090 4090 4090 40
445 20250516 112000 1713921887 4095 4095 4095 4095 179
446 20250516 111900 1713188882 4100 4100 4100 4100 0
447 20250516 111800 1713188882 4100 4120 4120 4095 2925
448 20250516 111700 1701191432 4125 4125 4125 4125 1
449 20250516 111600 1701187307 4125 4135 4135 4125 27
450 20250516 111500 1701075782 4135 4135 4135 4135 8
451 20250516 111400 1701042702 4135 4135 4135 4135 10
452 20250516 111300 1701001352 4135 4135 4135 4135 200
453 20250516 111200 1700174352 4135 4135 4135 4135 1
454 20250516 111100 1700170217 4135 4125 4135 4125 314
455 20250516 111000 1698873837 4130 4130 4130 4130 0
456 20250516 110900 1698873837 4130 4125 4130 4125 18
457 20250516 110800 1698799522 4115 4115 4115 4115 19
458 20250516 110700 1698721337 4115 4110 4115 4105 234
459 20250516 110600 1697759947 4110 4115 4115 4110 389
460 20250516 110500 1696159717 4125 4135 4135 4115 2883
461 20250516 110400 1684271132 4140 4140 4140 4140 109
462 20250516 110300 1683819872 4130 4140 4140 4130 167
463 20250516 110200 1683129662 4135 4130 4135 4130 1319
464 20250516 110100 1677679667 4135 4135 4135 4135 0
465 20250516 110000 1677679667 4135 4135 4135 4135 101
466 20250516 105900 1677262032 4135 4130 4135 4130 50
467 20250516 105800 1677055527 4130 4130 4130 4130 57
468 20250516 105700 1676820117 4130 4130 4130 4130 50
469 20250516 105600 1676613617 4130 4125 4130 4125 169
470 20250516 105500 1675915922 4125 4120 4125 4120 4
471 20250516 105400 1675899432 4130 4120 4130 4120 105
472 20250516 105300 1675466822 4130 4130 4130 4130 98
473 20250516 105200 1675062082 4135 4125 4135 4125 645
474 20250516 105100 1672400727 4130 4125 4130 4125 165
475 20250516 105000 1671719472 4125 4125 4125 4125 12
476 20250516 104900 1671669972 4125 4115 4125 4115 298
477 20250516 104800 1670443692 4115 4115 4115 4115 3
478 20250516 104700 1670431347 4110 4110 4110 4110 20
479 20250516 104600 1670349147 4110 4110 4110 4110 184
480 20250516 104500 1669592907 4110 4110 4115 4110 325
481 20250516 104400 1668256857 4110 4115 4125 4110 597
482 20250516 104300 1665801847 4105 4110 4120 4105 361
483 20250516 104200 1664314577 4110 4110 4120 4110 33
484 20250516 104100 1664178932 4100 4100 4110 4100 354
485 20250516 104000 1662727232 4100 4100 4100 4100 0
486 20250516 103900 1662727232 4100 4100 4100 4100 305
487 20250516 103800 1661476732 4095 4100 4100 4095 1648
488 20250516 103700 1654726932 4100 4105 4110 4100 13
489 20250516 103600 1654673617 4120 4100 4120 4100 3204
490 20250516 103500 1641526432 4095 4095 4100 4095 121
491 20250516 103400 1641030932 4095 4095 4095 4095 213
492 20250516 103300 1640158697 4090 4095 4095 4090 125
493 20250516 103200 1639646857 4095 4090 4095 4090 11
494 20250516 103100 1639601862 4090 4095 4095 4090 520
495 20250516 103000 1637475042 4100 4100 4100 4100 15
496 20250516 102900 1637413542 4100 4100 4100 4100 820
497 20250516 102800 1634051542 4100 4097 4100 4095 1812
498 20250516 102700 1626623642 4100 4090 4100 4090 2077
499 20250516 102600 1618110087 4100 4090 4100 4090 2
500 20250516 102500 1618101897 4090 4085 4100 4080 1247
501 20250516 102400 1612994692 4085 4080 4085 4075 384
502 20250516 102300 1611427792 4080 4075 4080 4075 22
503 20250516 102200 1611338132 4080 4080 4080 4080 54
504 20250516 102100 1611117812 4075 4070 4075 4070 697
505 20250516 102000 1608277542 4070 4070 4070 4065 408
506 20250516 101900 1606618757 4070 4070 4070 4070 0
507 20250516 101800 1606618757 4070 4070 4070 4070 1
508 20250516 101700 1606614687 4070 4070 4070 4070 0
509 20250516 101600 1606614687 4070 4070 4070 4070 17
510 20250516 101500 1606545497 4075 4065 4075 4065 552
511 20250516 101400 1604296127 4070 4070 4070 4070 0
512 20250516 101300 1604296127 4070 4070 4070 4070 1228
513 20250516 101200 1599298167 4070 4070 4070 4070 490
514 20250516 101100 1597303867 4075 4060 4075 4060 559
515 20250516 101000 1595029077 4055 4050 4065 4050 3376
516 20250516 100900 1581310942 4045 4040 4045 4040 2
517 20250516 100800 1581302857 4050 4035 4050 4035 53
518 20250516 100700 1581088967 4020 4020 4030 4020 35
519 20250516 100600 1580947967 4020 4020 4020 4020 0
520 20250516 100500 1580947967 4020 4020 4020 4020 50
521 20250516 100400 1580746967 4020 4020 4020 4020 1
522 20250516 100300 1580742947 4010 4020 4020 4010 2631
523 20250516 100200 1570171307 4035 4055 4055 4035 1622
524 20250516 100100 1563610662 4055 4055 4055 4055 107
525 20250516 100000 1563176777 4055 4065 4065 4055 25
526 20250516 095900 1563075257 4065 4055 4070 4045 265
527 20250516 095800 1561997317 4050 4045 4050 4045 402
528 20250516 095700 1560370012 4030 4020 4050 4020 1220
529 20250516 095600 1555434997 4010 4010 4010 4010 750
530 20250516 095500 1552427497 4010 4015 4015 4010 654
531 20250516 095400 1549802402 4010 4020 4020 4010 1000
532 20250516 095300 1545790502 4020 4020 4020 4020 207
533 20250516 095200 1544958362 4025 4025 4025 4025 446
534 20250516 095100 1543163212 4025 4020 4035 4020 2529
535 20250516 095000 1532981712 4015 4040 4040 4015 2494
536 20250516 094900 1522929272 4040 4040 4040 4040 5
537 20250516 094800 1522909072 4040 4040 4045 4040 1269
538 20250516 094700 1517781502 4040 4045 4045 4040 1058
539 20250516 094600 1513503927 4045 4045 4065 4045 1093
540 20250516 094500 1509072472 4040 4025 4040 4025 880
541 20250516 094400 1505520422 4020 4010 4020 4010 156
542 20250516 094300 1504894772 4005 4000 4040 4000 818
543 20250516 094200 1501604112 3995 4020 4025 3975 10994
544 20250516 094100 1457688132 4030 4010 4040 4010 1973
545 20250516 094000 1449729567 4010 4005 4010 4005 626
546 20250516 093900 1447219402 4005 4010 4010 4005 576
547 20250516 093800 1444909677 3995 3995 3995 3990 286
548 20250516 093700 1443767982 3995 4020 4020 3980 9735
549 20250516 093600 1404854117 4020 4015 4020 4015 1119
550 20250516 093500 1400355762 4010 4000 4010 4000 1126
551 20250516 093400 1395847612 3995 3992 4015 3975 5175
552 20250516 093300 1375206027 3975 4045 4045 3970 20037
553 20250516 093200 1295013462 4055 4055 4070 4045 4264
554 20250516 093100 1277715942 4050 4100 4100 4050 3639
555 20250516 093000 1262892312 4095 4100 4130 4090 1626
556 20250516 092900 1256233892 4100 4135 4135 4100 11209
557 20250516 092800 1210120207 4135 4145 4145 4130 1547
558 20250516 092700 1203720267 4150 4155 4175 4145 2679
559 20250516 092600 1192609307 4155 4200 4205 4155 5816
560 20250516 092500 1168300137 4210 4205 4210 4195 1008
561 20250516 092400 1164065457 4205 4175 4205 4165 4932
562 20250516 092300 1143378137 4165 4155 4170 4155 496
563 20250516 092200 1141317172 4155 4160 4175 4155 1648
564 20250516 092100 1134453532 4175 4160 4180 4150 2613
565 20250516 092000 1123592817 4155 4165 4185 4150 6180
566 20250516 091900 1097848957 4160 4120 4170 4120 2810
567 20250516 091800 1086185552 4110 4170 4170 4100 21500
568 20250516 091700 997621492 4165 4150 4230 4140 21786
569 20250516 091600 906418067 4155 4210 4225 4140 8271
570 20250516 091500 871946052 4205 4235 4240 4205 3167
571 20250516 091400 858583167 4235 4200 4245 4170 7078
572 20250516 091300 828825157 4200 4165 4210 4130 6787
573 20250516 091200 800624287 4165 4165 4250 4120 25207
574 20250516 091100 695978932 4160 4230 4330 4150 54218
575 20250516 091000 465431905 4210 4090 4250 4090 50311
576 20250516 090900 255163665 4090 4055 4095 4050 7045
577 20250516 090800 226439545 4060 4055 4060 4050 1818
578 20250516 090700 219069165 4055 4050 4060 4050 2473
579 20250516 090600 209048820 4060 4045 4060 4045 4815
580 20250516 090500 189537890 4050 4025 4055 4025 2517
581 20250516 090400 179352180 4045 4035 4060 4020 2402
582 20250516 090300 169661395 4035 3975 4090 3975 6344
583 20250516 090200 144148975 3970 4000 4000 3960 1343
584 20250516 090100 138810865 4005 3980 4010 3955 2790
585 20250516 090000 127705565 3980 4050 4110 3970 31512