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

614
065130/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191200,196087865,3975,3975,3975,3975,5393
20250516,191100,196087865,3975,3975,3975,3975,0
20250516,191000,196087865,3975,3975,3975,3975,0
20250516,190900,196087865,3975,3975,3975,3975,0
20250516,190800,196087865,3975,3975,3975,3975,0
20250516,190700,196087865,3975,3975,3975,3975,0
20250516,190600,196087865,3975,3975,3975,3975,0
20250516,190500,196087865,3975,3975,3975,3975,0
20250516,190400,196087865,3975,3975,3975,3975,0
20250516,190300,196087865,3975,3975,3975,3975,0
20250516,190200,196087865,3975,3975,3975,3975,0
20250516,190100,196087865,3975,3975,3975,3975,0
20250516,190000,196087865,3975,3975,3975,3975,0
20250516,185900,196087865,3975,3975,3975,3975,0
20250516,185800,196087865,3975,3975,3975,3975,0
20250516,185700,196087865,3975,3975,3975,3975,0
20250516,185600,196087865,3975,3975,3975,3975,0
20250516,185500,196087865,3975,3975,3975,3975,0
20250516,185400,196087865,3975,3975,3975,3975,0
20250516,185300,196087865,3975,3975,3975,3975,0
20250516,185200,196087865,3975,3975,3975,3975,0
20250516,185100,196087865,3975,3975,3975,3975,0
20250516,185000,196087865,3975,3975,3975,3975,0
20250516,184900,196087865,3975,3975,3975,3975,0
20250516,184800,196087865,3975,3975,3975,3975,0
20250516,184700,196087865,3975,3975,3975,3975,0
20250516,184600,196087865,3975,3975,3975,3975,0
20250516,184500,196087865,3975,3975,3975,3975,0
20250516,184400,196087865,3975,3975,3975,3975,0
20250516,184300,196087865,3975,3975,3975,3975,0
20250516,184200,196087865,3975,3975,3975,3975,5393
20250516,184100,196087865,3975,3975,3975,3975,0
20250516,184000,196087865,3975,3975,3975,3975,0
20250516,183900,196087865,3975,3975,3975,3975,0
20250516,183800,196087865,3975,3975,3975,3975,0
20250516,183700,196087865,3975,3975,3975,3975,0
20250516,183600,196087865,3975,3975,3975,3975,0
20250516,183500,196087865,3975,3975,3975,3975,0
20250516,183400,196087865,3975,3975,3975,3975,0
20250516,183300,196087865,3975,3975,3975,3975,0
20250516,183200,196087865,3975,3975,3975,3975,0
20250516,183100,196087865,3975,3975,3975,3975,0
20250516,183000,196087865,3975,3975,3975,3975,0
20250516,182900,196087865,3975,3975,3975,3975,0
20250516,182800,196087865,3975,3975,3975,3975,0
20250516,182700,196087865,3975,3975,3975,3975,0
20250516,182600,196087865,3975,3975,3975,3975,0
20250516,182500,196087865,3975,3975,3975,3975,0
20250516,182400,196087865,3975,3975,3975,3975,0
20250516,182300,196087865,3975,3975,3975,3975,0
20250516,182200,196087865,3975,3975,3975,3975,0
20250516,182100,196087865,3975,3975,3975,3975,0
20250516,182000,196087865,3975,3975,3975,3975,0
20250516,181900,196087865,3975,3975,3975,3975,0
20250516,181800,196087865,3975,3975,3975,3975,0
20250516,181700,196087865,3975,3975,3975,3975,0
20250516,181600,196087865,3975,3975,3975,3975,0
20250516,181500,196087865,3975,3975,3975,3975,0
20250516,181400,196087865,3975,3975,3975,3975,0
20250516,181300,196087865,3975,3975,3975,3975,0
20250516,181200,196087865,3975,3975,3975,3975,5393
20250516,181100,196087865,3975,3975,3975,3975,0
20250516,181000,196087865,3975,3975,3975,3975,0
20250516,180900,196087865,3975,3975,3975,3975,0
20250516,180800,196087865,3975,3975,3975,3975,0
20250516,180700,196087865,3975,3975,3975,3975,0
20250516,180600,196087865,3975,3975,3975,3975,0
20250516,180500,196087865,3975,3975,3975,3975,0
20250516,180400,196087865,3975,3975,3975,3975,0
20250516,180300,196087865,3975,3975,3975,3975,0
20250516,180200,196087865,3975,3975,3975,3975,0
20250516,180100,196087865,3975,3975,3975,3975,0
20250516,180000,196087865,3975,3975,3975,3975,0
20250516,175900,196087865,3975,3975,3975,3975,0
20250516,175800,196087865,3975,3975,3975,3975,0
20250516,175700,196087865,3975,3975,3975,3975,0
20250516,175600,196087865,3975,3975,3975,3975,0
20250516,175500,196087865,3975,3975,3975,3975,0
20250516,175400,196087865,3975,3975,3975,3975,0
20250516,175300,196087865,3975,3975,3975,3975,0
20250516,175200,196087865,3975,3975,3975,3975,0
20250516,175100,196087865,3975,3975,3975,3975,0
20250516,175000,196087865,3975,3975,3975,3975,0
20250516,174900,196087865,3975,3975,3975,3975,0
20250516,174800,196087865,3975,3975,3975,3975,0
20250516,174700,196087865,3975,3975,3975,3975,0
20250516,174600,196087865,3975,3975,3975,3975,0
20250516,174500,196087865,3975,3975,3975,3975,0
20250516,174400,196087865,3975,3975,3975,3975,0
20250516,174300,196087865,3975,3975,3975,3975,0
20250516,174200,196087865,3975,3975,3975,3975,5393
20250516,174100,196087865,3975,3975,3975,3975,0
20250516,174000,196087865,3975,3975,3975,3975,0
20250516,173900,196087865,3975,3975,3975,3975,0
20250516,173800,196087865,3975,3975,3975,3975,0
20250516,173700,196087865,3975,3975,3975,3975,0
20250516,173600,196087865,3975,3975,3975,3975,0
20250516,173500,196087865,3975,3975,3975,3975,0
20250516,173400,196087865,3975,3975,3975,3975,0
20250516,173300,196087865,3975,3975,3975,3975,0
20250516,173200,196087865,3975,3975,3975,3975,0
20250516,173100,196087865,3975,3975,3975,3975,0
20250516,173000,196087865,3975,3975,3975,3975,0
20250516,172900,196087865,3975,3975,3975,3975,0
20250516,172800,196087865,3975,3975,3975,3975,0
20250516,172700,196087865,3975,3975,3975,3975,0
20250516,172600,196087865,3975,3975,3975,3975,0
20250516,172500,196087865,3975,3975,3975,3975,0
20250516,172400,196087865,3975,3975,3975,3975,0
20250516,172300,196087865,3975,3975,3975,3975,0
20250516,172200,196087865,3975,3975,3975,3975,0
20250516,172100,196087865,3975,3975,3975,3975,0
20250516,172000,196087865,3975,3975,3975,3975,0
20250516,171900,196087865,3975,3975,3975,3975,0
20250516,171800,196087865,3975,3975,3975,3975,0
20250516,171700,196087865,3975,3975,3975,3975,0
20250516,171600,196087865,3975,3975,3975,3975,0
20250516,171500,196087865,3975,3975,3975,3975,0
20250516,171400,196087865,3975,3975,3975,3975,0
20250516,171300,196087865,3975,3975,3975,3975,0
20250516,171200,196087865,3975,3975,3975,3975,5393
20250516,171100,196087865,3975,3975,3975,3975,0
20250516,171000,196087865,3975,3975,3975,3975,0
20250516,170900,196087865,3975,3975,3975,3975,0
20250516,170800,196087865,3975,3975,3975,3975,0
20250516,170700,196087865,3975,3975,3975,3975,0
20250516,170600,196087865,3975,3975,3975,3975,0
20250516,170500,196087865,3975,3975,3975,3975,0
20250516,170400,196087865,3975,3975,3975,3975,0
20250516,170300,196087865,3975,3975,3975,3975,0
20250516,170200,196087865,3975,3975,3975,3975,0
20250516,170100,196087865,3975,3975,3975,3975,0
20250516,170000,196087865,3975,3975,3975,3975,0
20250516,165900,196087865,3975,3975,3975,3975,0
20250516,165800,196087865,3975,3975,3975,3975,0
20250516,165700,196087865,3975,3975,3975,3975,0
20250516,165600,196087865,3975,3975,3975,3975,0
20250516,165500,196087865,3975,3975,3975,3975,0
20250516,165400,196087865,3975,3975,3975,3975,0
20250516,165300,196087865,3975,3975,3975,3975,0
20250516,165200,196087865,3975,3975,3975,3975,0
20250516,165100,196087865,3975,3975,3975,3975,0
20250516,165000,196087865,3975,3975,3975,3975,0
20250516,164900,196087865,3975,3975,3975,3975,0
20250516,164800,196087865,3975,3975,3975,3975,0
20250516,164700,196087865,3975,3975,3975,3975,0
20250516,164600,196087865,3975,3975,3975,3975,0
20250516,164500,196087865,3975,3975,3975,3975,0
20250516,164400,196087865,3975,3975,3975,3975,0
20250516,164300,196087865,3975,3975,3975,3975,0
20250516,164200,196087865,3975,3975,3975,3975,5393
20250516,164100,196087865,3975,3975,3975,3975,0
20250516,164000,196087865,3975,3975,3975,3975,0
20250516,163900,196087865,3975,3975,3975,3975,0
20250516,163800,196087865,3975,3975,3975,3975,0
20250516,163700,196087865,3975,3975,3975,3975,0
20250516,163600,196087865,3975,3975,3975,3975,0
20250516,163500,196087865,3975,3975,3975,3975,0
20250516,163400,196087865,3975,3975,3975,3975,0
20250516,163300,196087865,3975,3975,3975,3975,0
20250516,163200,196087865,3975,3975,3975,3975,0
20250516,163100,196087865,3975,3975,3975,3975,0
20250516,163000,196087865,3975,3975,3975,3975,0
20250516,162900,196087865,3975,3975,3975,3975,0
20250516,162800,196087865,3975,3975,3975,3975,0
20250516,162700,196087865,3975,3975,3975,3975,0
20250516,162600,196087865,3975,3975,3975,3975,0
20250516,162500,196087865,3975,3975,3975,3975,0
20250516,162400,196087865,3975,3975,3975,3975,0
20250516,162300,196087865,3975,3975,3975,3975,0
20250516,162200,196087865,3975,3975,3975,3975,0
20250516,162100,196087865,3975,3975,3975,3975,0
20250516,162000,196087865,3975,3975,3975,3975,0
20250516,161900,196087865,3975,3975,3975,3975,0
20250516,161800,196087865,3975,3975,3975,3975,0
20250516,161700,196087865,3975,3975,3975,3975,0
20250516,161600,196087865,3975,3975,3975,3975,0
20250516,161500,196087865,3975,3975,3975,3975,0
20250516,161400,196087865,3975,3975,3975,3975,0
20250516,161300,196087865,3975,3975,3975,3975,0
20250516,161200,196087865,3975,3975,3975,3975,5393
20250516,161100,196087865,3975,3975,3975,3975,0
20250516,161000,196087865,3975,3975,3975,3975,0
20250516,160900,196087865,3975,3975,3975,3975,0
20250516,160800,196087865,3975,3975,3975,3975,0
20250516,160700,196087865,3975,3975,3975,3975,0
20250516,160600,196087865,3975,3975,3975,3975,0
20250516,160500,196087865,3975,3975,3975,3975,0
20250516,160400,196087865,3975,3975,3975,3975,0
20250516,160300,196087865,3975,3975,3975,3975,0
20250516,160200,196087865,3975,3975,3975,3975,0
20250516,160100,196087865,3975,3975,3975,3975,0
20250516,160000,196087865,3975,3975,3975,3975,0
20250516,155900,196087865,3975,3975,3975,3975,0
20250516,155800,196087865,3975,3975,3975,3975,0
20250516,155700,196087865,3975,3975,3975,3975,0
20250516,155600,196087865,3975,3975,3975,3975,0
20250516,155500,196087865,3975,3975,3975,3975,0
20250516,155400,196087865,3975,3975,3975,3975,0
20250516,155300,196087865,3975,3975,3975,3975,0
20250516,155200,196087865,3975,3975,3975,3975,0
20250516,155100,196087865,3975,3975,3975,3975,0
20250516,155000,196087865,3975,3975,3975,3975,0
20250516,154900,196087865,3975,3975,3975,3975,0
20250516,154800,196087865,3975,3975,3975,3975,0
20250516,154700,196087865,3975,3975,3975,3975,0
20250516,154600,196087865,3975,3975,3975,3975,0
20250516,154500,196087865,3975,3975,3975,3975,0
20250516,154400,196087865,3975,3975,3975,3975,0
20250516,154300,196087865,3975,3975,3975,3975,0
20250516,154200,196087865,3975,3975,3975,3975,5393
20250516,154100,196087865,3975,3975,3975,3975,0
20250516,154000,196087865,3975,3975,3975,3975,0
20250516,153900,196087865,3975,3975,3975,3975,0
20250516,153800,196087865,3975,3975,3975,3975,0
20250516,153700,196087865,3975,3975,3975,3975,0
20250516,153600,196087865,3975,3975,3975,3975,0
20250516,153500,196087865,3975,3975,3975,3975,0
20250516,153400,196087865,3975,3975,3975,3975,0
20250516,153300,196087865,3975,3975,3975,3975,0
20250516,153200,196087865,3975,3975,3975,3975,0
20250516,153100,196087865,3975,3975,3975,3975,0
20250516,153000,196087865,3975,3975,3975,3975,5393
20250516,152900,174650690,4000,4000,4000,4000,0
20250516,152800,174650690,4000,4000,4000,4000,0
20250516,152700,174650690,4000,4000,4000,4000,0
20250516,152600,174650690,4000,4000,4000,4000,0
20250516,152500,174650690,4000,4000,4000,4000,0
20250516,152400,174650690,4000,4000,4000,4000,0
20250516,152300,174650690,4000,4000,4000,4000,0
20250516,152200,174650690,4000,4000,4000,4000,0
20250516,152100,174650690,4000,4000,4000,4000,0
20250516,152000,174650690,4000,4000,4000,4000,0
20250516,151900,174650690,4000,4000,4000,4000,1
20250516,151800,174646690,3990,4000,4000,3990,36
20250516,151700,174502950,4000,3990,4000,3990,160
20250516,151600,173864540,4000,4000,4000,4000,1
20250516,151500,173860540,4000,4000,4000,4000,10
20250516,151400,173820540,4000,4000,4000,4000,1
20250516,151300,173816540,3990,3990,3990,3990,41
20250516,151200,173652950,3995,3995,3995,3995,0
20250516,151100,173652950,3995,3995,3995,3995,0
20250516,151000,173652950,3995,3995,3995,3995,0
20250516,150900,173652950,3995,3995,3995,3995,0
20250516,150800,173652950,3995,3995,3995,3995,0
20250516,150700,173652950,3995,3995,4000,3995,52
20250516,150600,173445205,3995,3995,3995,3995,221
20250516,150500,172562310,3990,3990,3990,3990,0
20250516,150400,172562310,3990,3990,4000,3990,56
20250516,150300,172338810,3995,3995,3995,3995,794
20250516,150200,169166780,4000,3995,4000,3995,200
20250516,150100,168367765,4000,4000,4000,4000,0
20250516,150000,168367765,4000,4000,4000,4000,0
20250516,145900,168367765,4000,4000,4000,4000,0
20250516,145800,168367765,4000,4000,4000,4000,0
20250516,145700,168367765,4000,4000,4000,4000,0
20250516,145600,168367765,4000,4000,4000,4000,0
20250516,145500,168367765,4000,4000,4000,4000,2
20250516,145400,168359765,3995,3995,3995,3995,0
20250516,145300,168359765,3995,3995,3995,3995,5
20250516,145200,168339790,3995,4000,4000,3995,118
20250516,145100,167867880,4000,4000,4000,4000,1
20250516,145000,167863880,3995,3995,3995,3995,9
20250516,144900,167827925,4000,4000,4000,4000,0
20250516,144800,167827925,4000,4000,4000,4000,0
20250516,144700,167827925,4000,4000,4000,4000,30
20250516,144600,167707925,4000,3990,4000,3990,248
20250516,144500,166717660,3995,3995,3995,3995,35
20250516,144400,166577835,3995,3995,3995,3995,1
20250516,144300,166573840,3990,3990,3990,3990,0
20250516,144200,166573840,3990,3990,3990,3990,1
20250516,144100,166569850,4000,4000,4000,4000,0
20250516,144000,166569850,4000,4000,4000,4000,1
20250516,143900,166565850,4000,4000,4000,4000,1
20250516,143800,166561850,3995,3995,3995,3995,260
20250516,143700,165523150,3995,3990,3995,3990,101
20250516,143600,165120155,3995,3990,3995,3975,3101
20250516,143500,152790045,4000,4000,4000,4000,0
20250516,143400,152790045,4000,3990,4000,3990,28
20250516,143300,152678315,4000,4000,4000,4000,300
20250516,143200,151478315,3990,3990,3990,3990,2
20250516,143100,151470335,4000,4000,4000,4000,0
20250516,143000,151470335,4000,4000,4000,4000,0
20250516,142900,151470335,4000,4000,4000,4000,0
20250516,142800,151470335,4000,4000,4000,4000,1
20250516,142700,151466335,4000,4000,4000,4000,0
20250516,142600,151466335,4000,4000,4000,4000,0
20250516,142500,151466335,4000,4000,4000,4000,0
20250516,142400,151466335,4000,4000,4000,4000,0
20250516,142300,151466335,4000,4000,4000,4000,0
20250516,142200,151466335,4000,4000,4000,4000,1
20250516,142100,151462335,3990,3990,3990,3990,0
20250516,142000,151462335,3990,3990,3990,3990,240
20250516,141900,150504735,3995,3995,3995,3995,160
20250516,141800,149865535,4000,4000,4000,4000,1019
20250516,141700,145789535,4010,4010,4010,4010,0
20250516,141600,145789535,4010,4010,4010,4010,0
20250516,141500,145789535,4010,4010,4010,4010,0
20250516,141400,145789535,4010,4000,4010,4000,2
20250516,141300,145781525,4010,4010,4010,4010,0
20250516,141200,145781525,4010,4010,4010,4010,0
20250516,141100,145781525,4010,4010,4010,4010,0
20250516,141000,145781525,4010,4000,4010,4000,4
20250516,140900,145765515,4005,4005,4005,4005,0
20250516,140800,145765515,4005,4005,4005,4005,56
20250516,140700,145541235,4015,4015,4015,4015,0
20250516,140600,145541235,4015,4015,4015,4015,0
20250516,140500,145541235,4015,4015,4015,4015,5
20250516,140400,145521160,4015,4015,4015,4015,0
20250516,140300,145521160,4015,4015,4015,4015,1
20250516,140200,145517145,4015,4015,4015,4015,0
20250516,140100,145517145,4015,4015,4015,4015,0
20250516,140000,145517145,4015,4015,4015,4015,0
20250516,135900,145517145,4015,4015,4015,4015,0
20250516,135800,145517145,4015,4015,4015,4015,0
20250516,135700,145517145,4015,4015,4015,4015,0
20250516,135600,145517145,4015,4015,4015,4015,0
20250516,135500,145517145,4015,4015,4015,4015,1
20250516,135400,145513130,4005,4015,4015,4005,70
20250516,135300,145232730,4015,4015,4015,4015,0
20250516,135200,145232730,4015,4015,4015,4015,3
20250516,135100,145220685,4015,4015,4015,4015,0
20250516,135000,145220685,4015,4015,4015,4015,0
20250516,134900,145220685,4015,4015,4015,4015,0
20250516,134800,145220685,4015,4005,4015,4005,191
20250516,134700,144455720,4005,4005,4005,4005,0
20250516,134600,144455720,4005,4005,4005,4005,1
20250516,134500,144451715,4000,4000,4000,4000,0
20250516,134400,144451715,4000,4000,4000,4000,48
20250516,134300,144259715,4005,4005,4005,4005,55
20250516,134200,144039440,4010,4010,4010,4010,0
20250516,134100,144039440,4010,4010,4010,4010,2
20250516,134000,144031420,4005,4005,4005,4005,13
20250516,133900,143979355,4015,4015,4015,4015,0
20250516,133800,143979355,4015,4015,4015,4015,0
20250516,133700,143979355,4015,4010,4015,4010,301
20250516,133600,142772340,4010,4010,4010,4010,0
20250516,133500,142772340,4010,4010,4010,4010,0
20250516,133400,142772340,4010,4010,4010,4010,0
20250516,133300,142772340,4010,4010,4010,4010,0
20250516,133200,142772340,4010,4010,4010,4010,1
20250516,133100,142768330,4010,4010,4010,4010,0
20250516,133000,142768330,4010,4010,4010,4010,0
20250516,132900,142768330,4010,4010,4010,4010,0
20250516,132800,142768330,4010,4010,4010,4010,0
20250516,132700,142768330,4010,4010,4010,4010,0
20250516,132600,142768330,4010,4010,4010,4010,0
20250516,132500,142768330,4010,4010,4010,4010,0
20250516,132400,142768330,4010,4010,4010,4010,0
20250516,132300,142768330,4010,4010,4010,4010,0
20250516,132200,142768330,4010,4010,4010,4010,0
20250516,132100,142768330,4010,4010,4010,4010,3
20250516,132000,142756300,4010,4010,4010,4010,1
20250516,131900,142752290,4000,4000,4000,4000,100
20250516,131800,142352290,4010,4010,4010,4010,0
20250516,131700,142352290,4010,4010,4010,4010,0
20250516,131600,142352290,4010,4010,4010,4010,0
20250516,131500,142352290,4010,4010,4010,4010,0
20250516,131400,142352290,4010,4010,4010,4010,0
20250516,131300,142352290,4010,4010,4010,4010,0
20250516,131200,142352290,4010,4010,4010,4010,0
20250516,131100,142352290,4010,4010,4010,4010,0
20250516,131000,142352290,4010,4010,4010,4010,0
20250516,130900,142352290,4010,4010,4010,4010,1
20250516,130800,142348280,4000,4000,4000,4000,4
20250516,130700,142332280,4010,4010,4010,4010,40
20250516,130600,142171880,4010,4010,4010,4010,0
20250516,130500,142171880,4010,4010,4010,4010,0
20250516,130400,142171880,4010,4010,4010,4010,5
20250516,130300,142151830,4010,4010,4010,4010,0
20250516,130200,142151830,4010,4010,4010,4010,0
20250516,130100,142151830,4010,4010,4010,4010,0
20250516,130000,142151830,4010,4010,4010,4010,0
20250516,125900,142151830,4010,4010,4010,4010,0
20250516,125800,142151830,4010,4010,4010,4010,0
20250516,125700,142151830,4010,4010,4010,4010,0
20250516,125600,142151830,4010,4010,4010,4010,0
20250516,125500,142151830,4010,4010,4010,4010,0
20250516,125400,142151830,4010,4010,4010,4010,0
20250516,125300,142151830,4010,4010,4010,4010,0
20250516,125200,142151830,4010,4010,4010,4010,0
20250516,125100,142151830,4010,4010,4010,4010,0
20250516,125000,142151830,4010,4010,4010,4010,0
20250516,124900,142151830,4010,4010,4010,4010,0
20250516,124800,142151830,4010,4010,4010,4010,20
20250516,124700,142071630,4010,4010,4010,4010,30
20250516,124600,141951330,4010,4010,4010,4010,153
20250516,124500,141337800,4000,4025,4025,3995,3
20250516,124400,141325780,3995,4020,4020,3975,9257
20250516,124300,104324630,4035,4035,4035,4035,0
20250516,124200,104324630,4035,4035,4035,4035,0
20250516,124100,104324630,4035,4035,4035,4035,0
20250516,124000,104324630,4035,4035,4035,4035,0
20250516,123900,104324630,4035,4035,4035,4035,0
20250516,123800,104324630,4035,4035,4035,4035,0
20250516,123700,104324630,4035,4035,4035,4035,0
20250516,123600,104324630,4035,4035,4035,4035,0
20250516,123500,104324630,4035,4035,4035,4035,0
20250516,123400,104324630,4035,4035,4035,4035,0
20250516,123300,104324630,4035,4035,4035,4035,100
20250516,123200,103921130,4035,4035,4035,4035,0
20250516,123100,103921130,4035,4035,4035,4035,0
20250516,123000,103921130,4035,4035,4035,4035,0
20250516,122900,103921130,4035,4035,4035,4035,0
20250516,122800,103921130,4035,4035,4035,4035,0
20250516,122700,103921130,4035,4035,4035,4035,0
20250516,122600,103921130,4035,4035,4035,4035,0
20250516,122500,103921130,4035,4035,4035,4035,0
20250516,122400,103921130,4035,4035,4035,4035,0
20250516,122300,103921130,4035,4035,4035,4035,0
20250516,122200,103921130,4035,4035,4035,4035,20
20250516,122100,103840430,4035,4035,4035,4035,0
20250516,122000,103840430,4035,4035,4035,4035,100
20250516,121900,103436930,4035,4035,4035,4035,0
20250516,121800,103436930,4035,4035,4035,4035,0
20250516,121700,103436930,4035,4035,4035,4035,0
20250516,121600,103436930,4035,4035,4035,4035,0
20250516,121500,103436930,4035,4035,4035,4035,1
20250516,121400,103432895,4025,4025,4025,4025,53
20250516,121300,103219570,4030,4030,4030,4030,0
20250516,121200,103219570,4030,4030,4030,4030,0
20250516,121100,103219570,4030,4030,4030,4030,121
20250516,121000,102731940,4030,4030,4030,4030,0
20250516,120900,102731940,4030,4030,4030,4030,1
20250516,120800,102727910,4040,4040,4040,4040,0
20250516,120700,102727910,4040,4040,4040,4040,0
20250516,120600,102727910,4040,4040,4040,4040,5
20250516,120500,102707710,4040,4040,4040,4040,0
20250516,120400,102707710,4040,4040,4040,4040,0
20250516,120300,102707710,4040,4040,4040,4040,0
20250516,120200,102707710,4040,4040,4040,4040,0
20250516,120100,102707710,4040,4040,4040,4040,30
20250516,120000,102586510,4040,4040,4040,4040,0
20250516,115900,102586510,4040,4040,4040,4040,0
20250516,115800,102586510,4040,4040,4040,4040,0
20250516,115700,102586510,4040,4040,4040,4040,0
20250516,115600,102586510,4040,4040,4040,4040,0
20250516,115500,102586510,4040,4040,4040,4040,0
20250516,115400,102586510,4040,4040,4040,4040,0
20250516,115300,102586510,4040,4040,4040,4040,0
20250516,115200,102586510,4040,4040,4040,4040,0
20250516,115100,102586510,4040,4040,4040,4040,0
20250516,115000,102586510,4040,4040,4040,4040,0
20250516,114900,102586510,4040,4040,4040,4040,0
20250516,114800,102586510,4040,4040,4040,4040,0
20250516,114700,102586510,4040,4040,4040,4040,0
20250516,114600,102586510,4040,4040,4040,4040,0
20250516,114500,102586510,4040,4040,4040,4040,0
20250516,114400,102586510,4040,4040,4040,4040,0
20250516,114300,102586510,4040,4040,4040,4040,0
20250516,114200,102586510,4040,4040,4040,4040,0
20250516,114100,102586510,4040,4025,4040,4025,102
20250516,114000,102175930,4020,4020,4020,4020,246
20250516,113900,101187010,4020,4020,4020,4020,0
20250516,113800,101187010,4020,4020,4020,4020,0
20250516,113700,101187010,4020,4020,4020,4020,200
20250516,113600,100383010,4015,4015,4015,4015,0
20250516,113500,100383010,4015,4015,4015,4015,0
20250516,113400,100383010,4015,4015,4015,4015,0
20250516,113300,100383010,4015,4015,4015,4015,0
20250516,113200,100383010,4015,4015,4015,4015,1
20250516,113100,100378995,4015,4015,4015,4015,0
20250516,113000,100378995,4015,4015,4015,4015,0
20250516,112900,100378995,4015,4015,4015,4015,0
20250516,112800,100378995,4015,4015,4015,4015,22
20250516,112700,100290665,4020,4020,4020,4020,0
20250516,112600,100290665,4020,4020,4020,4020,50
20250516,112500,100089665,4020,4020,4020,4020,0
20250516,112400,100089665,4020,4020,4020,4020,0
20250516,112300,100089665,4020,4020,4020,4020,0
20250516,112200,100089665,4020,4020,4020,4020,0
20250516,112100,100089665,4020,4020,4020,4020,30
20250516,112000,99969065,4020,4020,4020,4020,0
20250516,111900,99969065,4020,4020,4020,4020,0
20250516,111800,99969065,4020,4020,4020,4020,0
20250516,111700,99969065,4020,4020,4020,4020,0
20250516,111600,99969065,4020,4020,4020,4020,0
20250516,111500,99969065,4020,4020,4020,4020,1
20250516,111400,99965045,4010,4010,4010,4010,0
20250516,111300,99965045,4010,4020,4020,4010,29
20250516,111200,99848740,4030,4030,4030,4030,0
20250516,111100,99848740,4030,4030,4030,4030,0
20250516,111000,99848740,4030,4030,4030,4030,0
20250516,110900,99848740,4030,4030,4030,4030,0
20250516,110800,99848740,4030,4030,4030,4030,0
20250516,110700,99848740,4030,4030,4030,4030,30
20250516,110600,99727840,4030,4030,4030,4030,0
20250516,110500,99727840,4030,4030,4030,4030,0
20250516,110400,99727840,4030,4030,4030,4030,0
20250516,110300,99727840,4030,4030,4030,4030,0
20250516,110200,99727840,4030,4030,4030,4030,1
20250516,110100,99723810,4030,4030,4030,4030,0
20250516,110000,99723810,4030,4030,4030,4030,0
20250516,105900,99723810,4030,4030,4030,4030,0
20250516,105800,99723810,4030,4030,4030,4030,1
20250516,105700,99719780,4020,4020,4020,4020,0
20250516,105600,99719780,4020,4020,4020,4020,0
20250516,105500,99719780,4020,4020,4020,4020,0
20250516,105400,99719780,4020,4020,4020,4020,0
20250516,105300,99719780,4020,4020,4020,4020,287
20250516,105200,98566040,4050,4015,4050,4010,213
20250516,105100,97709035,4020,4015,4020,4015,108
20250516,105000,97275410,4015,4015,4015,4015,0
20250516,104900,97275410,4015,4015,4015,4015,0
20250516,104800,97275410,4015,4015,4015,4015,0
20250516,104700,97275410,4015,4015,4015,4015,0
20250516,104600,97275410,4015,4015,4015,4015,1
20250516,104500,97271395,4010,4010,4010,4010,0
20250516,104400,97271395,4010,4010,4010,4010,1
20250516,104300,97267385,4010,4010,4010,4010,110
20250516,104200,96826285,4007,4000,4007,4000,313
20250516,104100,95573575,4000,4000,4000,4000,0
20250516,104000,95573575,4000,3990,4000,3990,151
20250516,103900,94970130,3995,3960,3995,3960,311
20250516,103800,93734960,3955,3945,3955,3940,60
20250516,103700,93498485,3955,3945,3960,3945,3223
20250516,103600,80751770,3945,3955,3955,3945,395
20250516,103500,79191330,3955,3965,3965,3955,759
20250516,103400,76189125,3965,4000,4000,3955,4422
20250516,103300,58638145,4010,4025,4025,4000,2365
20250516,103200,49161505,4025,4030,4030,4025,468
20250516,103100,47276950,4030,4040,4040,4030,458
20250516,103000,45428890,4050,4050,4050,4050,0
20250516,102900,45428890,4050,4050,4050,4050,0
20250516,102800,45428890,4050,4050,4050,4050,0
20250516,102700,45428890,4050,4050,4050,4050,112
20250516,102600,44975290,4050,4050,4050,4050,0
20250516,102500,44975290,4050,4050,4050,4050,0
20250516,102400,44975290,4050,4045,4050,4045,242
20250516,102300,43995720,4045,4045,4045,4045,20
20250516,102200,43914820,4045,4035,4045,4035,179
20250516,102100,43191665,4040,4040,4040,4040,35
20250516,102000,43050265,4040,4040,4040,4040,5
20250516,101900,43030065,4035,4035,4035,4035,5
20250516,101800,43009890,4035,4040,4040,4035,188
20250516,101700,42250845,4040,4030,4040,4030,728
20250516,101600,39311885,4030,4035,4035,4030,52
20250516,101500,39102320,4035,4035,4035,4035,15
20250516,101400,39041795,4025,4035,4035,4025,934
20250516,101300,35279845,4035,4035,4035,4035,0
20250516,101200,35279845,4035,4040,4040,4035,1109
20250516,101100,30804765,4045,4045,4045,4045,0
20250516,101000,30804765,4045,4045,4045,4045,0
20250516,100900,30804765,4045,4045,4045,4045,2
20250516,100800,30796675,4040,4040,4040,4040,0
20250516,100700,30796675,4040,4045,4045,4040,49
20250516,100600,30598710,4045,4045,4045,4045,0
20250516,100500,30598710,4045,4045,4045,4045,0
20250516,100400,30598710,4045,4045,4045,4045,40
20250516,100300,30436910,4045,4070,4075,4045,1951
20250516,100200,22541330,4080,4080,4080,4080,0
20250516,100100,22541330,4080,4080,4080,4080,0
20250516,100000,22541330,4080,4080,4080,4080,0
20250516,095900,22541330,4080,4080,4080,4080,1
20250516,095800,22537250,4080,4080,4080,4080,0
20250516,095700,22537250,4080,4080,4080,4080,0
20250516,095600,22537250,4080,4080,4080,4080,1
20250516,095500,22533170,4060,4060,4060,4060,157
20250516,095400,21895750,4060,4060,4060,4060,0
20250516,095300,21895750,4060,4060,4060,4060,0
20250516,095200,21895750,4060,4060,4060,4060,0
20250516,095100,21895750,4060,4075,4075,4060,696
20250516,095000,19065835,4075,4090,4090,4075,532
20250516,094900,16892875,4105,4105,4105,4105,0
20250516,094800,16892875,4105,4105,4105,4105,0
20250516,094700,16892875,4105,4105,4105,4105,0
20250516,094600,16892875,4105,4105,4105,4105,1
20250516,094500,16888770,4105,4105,4105,4105,1
20250516,094400,16884665,4090,4090,4090,4090,0
20250516,094300,16884665,4090,4090,4090,4090,0
20250516,094200,16884665,4090,4090,4090,4090,0
20250516,094100,16884665,4090,4090,4090,4090,6
20250516,094000,16860125,4100,4100,4100,4100,0
20250516,093900,16860125,4100,4100,4100,4100,0
20250516,093800,16860125,4100,4100,4100,4100,0
20250516,093700,16860125,4100,4100,4100,4100,100
20250516,093600,16450125,4115,4115,4115,4115,0
20250516,093500,16450125,4115,4115,4115,4115,0
20250516,093400,16450125,4115,4115,4115,4115,0
20250516,093300,16450125,4115,4115,4115,4115,0
20250516,093200,16450125,4115,4095,4115,4085,980
20250516,093100,12442360,4095,4095,4095,4095,63
20250516,093000,12184375,4100,4100,4100,4100,45
20250516,092900,11999875,4100,4100,4100,4100,0
20250516,092800,11999875,4100,4100,4100,4100,0
20250516,092700,11999875,4100,4100,4100,4100,101
20250516,092600,11585775,4100,4120,4120,4100,267
20250516,092500,10490005,4135,4135,4135,4135,0
20250516,092400,10490005,4135,4135,4135,4135,0
20250516,092300,10490005,4135,4135,4135,4135,0
20250516,092200,10490005,4135,4135,4135,4135,1
20250516,092100,10485870,4100,4100,4100,4100,0
20250516,092000,10485870,4100,4100,4100,4100,0
20250516,091900,10485870,4100,4100,4100,4100,0
20250516,091800,10485870,4100,4100,4100,4100,0
20250516,091700,10485870,4100,4105,4135,4100,203
20250516,091600,9652915,4105,4105,4105,4105,0
20250516,091500,9652915,4105,4110,4110,4105,100
20250516,091400,9242345,4135,4135,4135,4135,0
20250516,091300,9242345,4135,4135,4135,4135,0
20250516,091200,9242345,4135,4110,4135,4110,102
20250516,091100,8823075,4135,4135,4135,4135,1
20250516,091000,8818940,4155,4155,4155,4155,0
20250516,090900,8818940,4155,4155,4155,4155,0
20250516,090800,8818940,4155,4155,4155,4155,0
20250516,090700,8818940,4155,4140,4155,4140,50
20250516,090600,8611800,4105,4110,4110,4105,305
20250516,090500,7359370,4160,4160,4160,4160,0
20250516,090400,7359370,4160,4160,4160,4160,0
20250516,090300,7359370,4160,4110,4160,4110,62
20250516,090200,7104160,4110,4110,4110,4110,201
20250516,090100,6278050,4110,4130,4130,4110,499
20250516,090000,4225995,4160,4135,4160,4135,1022
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191200 196087865 3975 3975 3975 3975 5393
3 20250516 191100 196087865 3975 3975 3975 3975 0
4 20250516 191000 196087865 3975 3975 3975 3975 0
5 20250516 190900 196087865 3975 3975 3975 3975 0
6 20250516 190800 196087865 3975 3975 3975 3975 0
7 20250516 190700 196087865 3975 3975 3975 3975 0
8 20250516 190600 196087865 3975 3975 3975 3975 0
9 20250516 190500 196087865 3975 3975 3975 3975 0
10 20250516 190400 196087865 3975 3975 3975 3975 0
11 20250516 190300 196087865 3975 3975 3975 3975 0
12 20250516 190200 196087865 3975 3975 3975 3975 0
13 20250516 190100 196087865 3975 3975 3975 3975 0
14 20250516 190000 196087865 3975 3975 3975 3975 0
15 20250516 185900 196087865 3975 3975 3975 3975 0
16 20250516 185800 196087865 3975 3975 3975 3975 0
17 20250516 185700 196087865 3975 3975 3975 3975 0
18 20250516 185600 196087865 3975 3975 3975 3975 0
19 20250516 185500 196087865 3975 3975 3975 3975 0
20 20250516 185400 196087865 3975 3975 3975 3975 0
21 20250516 185300 196087865 3975 3975 3975 3975 0
22 20250516 185200 196087865 3975 3975 3975 3975 0
23 20250516 185100 196087865 3975 3975 3975 3975 0
24 20250516 185000 196087865 3975 3975 3975 3975 0
25 20250516 184900 196087865 3975 3975 3975 3975 0
26 20250516 184800 196087865 3975 3975 3975 3975 0
27 20250516 184700 196087865 3975 3975 3975 3975 0
28 20250516 184600 196087865 3975 3975 3975 3975 0
29 20250516 184500 196087865 3975 3975 3975 3975 0
30 20250516 184400 196087865 3975 3975 3975 3975 0
31 20250516 184300 196087865 3975 3975 3975 3975 0
32 20250516 184200 196087865 3975 3975 3975 3975 5393
33 20250516 184100 196087865 3975 3975 3975 3975 0
34 20250516 184000 196087865 3975 3975 3975 3975 0
35 20250516 183900 196087865 3975 3975 3975 3975 0
36 20250516 183800 196087865 3975 3975 3975 3975 0
37 20250516 183700 196087865 3975 3975 3975 3975 0
38 20250516 183600 196087865 3975 3975 3975 3975 0
39 20250516 183500 196087865 3975 3975 3975 3975 0
40 20250516 183400 196087865 3975 3975 3975 3975 0
41 20250516 183300 196087865 3975 3975 3975 3975 0
42 20250516 183200 196087865 3975 3975 3975 3975 0
43 20250516 183100 196087865 3975 3975 3975 3975 0
44 20250516 183000 196087865 3975 3975 3975 3975 0
45 20250516 182900 196087865 3975 3975 3975 3975 0
46 20250516 182800 196087865 3975 3975 3975 3975 0
47 20250516 182700 196087865 3975 3975 3975 3975 0
48 20250516 182600 196087865 3975 3975 3975 3975 0
49 20250516 182500 196087865 3975 3975 3975 3975 0
50 20250516 182400 196087865 3975 3975 3975 3975 0
51 20250516 182300 196087865 3975 3975 3975 3975 0
52 20250516 182200 196087865 3975 3975 3975 3975 0
53 20250516 182100 196087865 3975 3975 3975 3975 0
54 20250516 182000 196087865 3975 3975 3975 3975 0
55 20250516 181900 196087865 3975 3975 3975 3975 0
56 20250516 181800 196087865 3975 3975 3975 3975 0
57 20250516 181700 196087865 3975 3975 3975 3975 0
58 20250516 181600 196087865 3975 3975 3975 3975 0
59 20250516 181500 196087865 3975 3975 3975 3975 0
60 20250516 181400 196087865 3975 3975 3975 3975 0
61 20250516 181300 196087865 3975 3975 3975 3975 0
62 20250516 181200 196087865 3975 3975 3975 3975 5393
63 20250516 181100 196087865 3975 3975 3975 3975 0
64 20250516 181000 196087865 3975 3975 3975 3975 0
65 20250516 180900 196087865 3975 3975 3975 3975 0
66 20250516 180800 196087865 3975 3975 3975 3975 0
67 20250516 180700 196087865 3975 3975 3975 3975 0
68 20250516 180600 196087865 3975 3975 3975 3975 0
69 20250516 180500 196087865 3975 3975 3975 3975 0
70 20250516 180400 196087865 3975 3975 3975 3975 0
71 20250516 180300 196087865 3975 3975 3975 3975 0
72 20250516 180200 196087865 3975 3975 3975 3975 0
73 20250516 180100 196087865 3975 3975 3975 3975 0
74 20250516 180000 196087865 3975 3975 3975 3975 0
75 20250516 175900 196087865 3975 3975 3975 3975 0
76 20250516 175800 196087865 3975 3975 3975 3975 0
77 20250516 175700 196087865 3975 3975 3975 3975 0
78 20250516 175600 196087865 3975 3975 3975 3975 0
79 20250516 175500 196087865 3975 3975 3975 3975 0
80 20250516 175400 196087865 3975 3975 3975 3975 0
81 20250516 175300 196087865 3975 3975 3975 3975 0
82 20250516 175200 196087865 3975 3975 3975 3975 0
83 20250516 175100 196087865 3975 3975 3975 3975 0
84 20250516 175000 196087865 3975 3975 3975 3975 0
85 20250516 174900 196087865 3975 3975 3975 3975 0
86 20250516 174800 196087865 3975 3975 3975 3975 0
87 20250516 174700 196087865 3975 3975 3975 3975 0
88 20250516 174600 196087865 3975 3975 3975 3975 0
89 20250516 174500 196087865 3975 3975 3975 3975 0
90 20250516 174400 196087865 3975 3975 3975 3975 0
91 20250516 174300 196087865 3975 3975 3975 3975 0
92 20250516 174200 196087865 3975 3975 3975 3975 5393
93 20250516 174100 196087865 3975 3975 3975 3975 0
94 20250516 174000 196087865 3975 3975 3975 3975 0
95 20250516 173900 196087865 3975 3975 3975 3975 0
96 20250516 173800 196087865 3975 3975 3975 3975 0
97 20250516 173700 196087865 3975 3975 3975 3975 0
98 20250516 173600 196087865 3975 3975 3975 3975 0
99 20250516 173500 196087865 3975 3975 3975 3975 0
100 20250516 173400 196087865 3975 3975 3975 3975 0
101 20250516 173300 196087865 3975 3975 3975 3975 0
102 20250516 173200 196087865 3975 3975 3975 3975 0
103 20250516 173100 196087865 3975 3975 3975 3975 0
104 20250516 173000 196087865 3975 3975 3975 3975 0
105 20250516 172900 196087865 3975 3975 3975 3975 0
106 20250516 172800 196087865 3975 3975 3975 3975 0
107 20250516 172700 196087865 3975 3975 3975 3975 0
108 20250516 172600 196087865 3975 3975 3975 3975 0
109 20250516 172500 196087865 3975 3975 3975 3975 0
110 20250516 172400 196087865 3975 3975 3975 3975 0
111 20250516 172300 196087865 3975 3975 3975 3975 0
112 20250516 172200 196087865 3975 3975 3975 3975 0
113 20250516 172100 196087865 3975 3975 3975 3975 0
114 20250516 172000 196087865 3975 3975 3975 3975 0
115 20250516 171900 196087865 3975 3975 3975 3975 0
116 20250516 171800 196087865 3975 3975 3975 3975 0
117 20250516 171700 196087865 3975 3975 3975 3975 0
118 20250516 171600 196087865 3975 3975 3975 3975 0
119 20250516 171500 196087865 3975 3975 3975 3975 0
120 20250516 171400 196087865 3975 3975 3975 3975 0
121 20250516 171300 196087865 3975 3975 3975 3975 0
122 20250516 171200 196087865 3975 3975 3975 3975 5393
123 20250516 171100 196087865 3975 3975 3975 3975 0
124 20250516 171000 196087865 3975 3975 3975 3975 0
125 20250516 170900 196087865 3975 3975 3975 3975 0
126 20250516 170800 196087865 3975 3975 3975 3975 0
127 20250516 170700 196087865 3975 3975 3975 3975 0
128 20250516 170600 196087865 3975 3975 3975 3975 0
129 20250516 170500 196087865 3975 3975 3975 3975 0
130 20250516 170400 196087865 3975 3975 3975 3975 0
131 20250516 170300 196087865 3975 3975 3975 3975 0
132 20250516 170200 196087865 3975 3975 3975 3975 0
133 20250516 170100 196087865 3975 3975 3975 3975 0
134 20250516 170000 196087865 3975 3975 3975 3975 0
135 20250516 165900 196087865 3975 3975 3975 3975 0
136 20250516 165800 196087865 3975 3975 3975 3975 0
137 20250516 165700 196087865 3975 3975 3975 3975 0
138 20250516 165600 196087865 3975 3975 3975 3975 0
139 20250516 165500 196087865 3975 3975 3975 3975 0
140 20250516 165400 196087865 3975 3975 3975 3975 0
141 20250516 165300 196087865 3975 3975 3975 3975 0
142 20250516 165200 196087865 3975 3975 3975 3975 0
143 20250516 165100 196087865 3975 3975 3975 3975 0
144 20250516 165000 196087865 3975 3975 3975 3975 0
145 20250516 164900 196087865 3975 3975 3975 3975 0
146 20250516 164800 196087865 3975 3975 3975 3975 0
147 20250516 164700 196087865 3975 3975 3975 3975 0
148 20250516 164600 196087865 3975 3975 3975 3975 0
149 20250516 164500 196087865 3975 3975 3975 3975 0
150 20250516 164400 196087865 3975 3975 3975 3975 0
151 20250516 164300 196087865 3975 3975 3975 3975 0
152 20250516 164200 196087865 3975 3975 3975 3975 5393
153 20250516 164100 196087865 3975 3975 3975 3975 0
154 20250516 164000 196087865 3975 3975 3975 3975 0
155 20250516 163900 196087865 3975 3975 3975 3975 0
156 20250516 163800 196087865 3975 3975 3975 3975 0
157 20250516 163700 196087865 3975 3975 3975 3975 0
158 20250516 163600 196087865 3975 3975 3975 3975 0
159 20250516 163500 196087865 3975 3975 3975 3975 0
160 20250516 163400 196087865 3975 3975 3975 3975 0
161 20250516 163300 196087865 3975 3975 3975 3975 0
162 20250516 163200 196087865 3975 3975 3975 3975 0
163 20250516 163100 196087865 3975 3975 3975 3975 0
164 20250516 163000 196087865 3975 3975 3975 3975 0
165 20250516 162900 196087865 3975 3975 3975 3975 0
166 20250516 162800 196087865 3975 3975 3975 3975 0
167 20250516 162700 196087865 3975 3975 3975 3975 0
168 20250516 162600 196087865 3975 3975 3975 3975 0
169 20250516 162500 196087865 3975 3975 3975 3975 0
170 20250516 162400 196087865 3975 3975 3975 3975 0
171 20250516 162300 196087865 3975 3975 3975 3975 0
172 20250516 162200 196087865 3975 3975 3975 3975 0
173 20250516 162100 196087865 3975 3975 3975 3975 0
174 20250516 162000 196087865 3975 3975 3975 3975 0
175 20250516 161900 196087865 3975 3975 3975 3975 0
176 20250516 161800 196087865 3975 3975 3975 3975 0
177 20250516 161700 196087865 3975 3975 3975 3975 0
178 20250516 161600 196087865 3975 3975 3975 3975 0
179 20250516 161500 196087865 3975 3975 3975 3975 0
180 20250516 161400 196087865 3975 3975 3975 3975 0
181 20250516 161300 196087865 3975 3975 3975 3975 0
182 20250516 161200 196087865 3975 3975 3975 3975 5393
183 20250516 161100 196087865 3975 3975 3975 3975 0
184 20250516 161000 196087865 3975 3975 3975 3975 0
185 20250516 160900 196087865 3975 3975 3975 3975 0
186 20250516 160800 196087865 3975 3975 3975 3975 0
187 20250516 160700 196087865 3975 3975 3975 3975 0
188 20250516 160600 196087865 3975 3975 3975 3975 0
189 20250516 160500 196087865 3975 3975 3975 3975 0
190 20250516 160400 196087865 3975 3975 3975 3975 0
191 20250516 160300 196087865 3975 3975 3975 3975 0
192 20250516 160200 196087865 3975 3975 3975 3975 0
193 20250516 160100 196087865 3975 3975 3975 3975 0
194 20250516 160000 196087865 3975 3975 3975 3975 0
195 20250516 155900 196087865 3975 3975 3975 3975 0
196 20250516 155800 196087865 3975 3975 3975 3975 0
197 20250516 155700 196087865 3975 3975 3975 3975 0
198 20250516 155600 196087865 3975 3975 3975 3975 0
199 20250516 155500 196087865 3975 3975 3975 3975 0
200 20250516 155400 196087865 3975 3975 3975 3975 0
201 20250516 155300 196087865 3975 3975 3975 3975 0
202 20250516 155200 196087865 3975 3975 3975 3975 0
203 20250516 155100 196087865 3975 3975 3975 3975 0
204 20250516 155000 196087865 3975 3975 3975 3975 0
205 20250516 154900 196087865 3975 3975 3975 3975 0
206 20250516 154800 196087865 3975 3975 3975 3975 0
207 20250516 154700 196087865 3975 3975 3975 3975 0
208 20250516 154600 196087865 3975 3975 3975 3975 0
209 20250516 154500 196087865 3975 3975 3975 3975 0
210 20250516 154400 196087865 3975 3975 3975 3975 0
211 20250516 154300 196087865 3975 3975 3975 3975 0
212 20250516 154200 196087865 3975 3975 3975 3975 5393
213 20250516 154100 196087865 3975 3975 3975 3975 0
214 20250516 154000 196087865 3975 3975 3975 3975 0
215 20250516 153900 196087865 3975 3975 3975 3975 0
216 20250516 153800 196087865 3975 3975 3975 3975 0
217 20250516 153700 196087865 3975 3975 3975 3975 0
218 20250516 153600 196087865 3975 3975 3975 3975 0
219 20250516 153500 196087865 3975 3975 3975 3975 0
220 20250516 153400 196087865 3975 3975 3975 3975 0
221 20250516 153300 196087865 3975 3975 3975 3975 0
222 20250516 153200 196087865 3975 3975 3975 3975 0
223 20250516 153100 196087865 3975 3975 3975 3975 0
224 20250516 153000 196087865 3975 3975 3975 3975 5393
225 20250516 152900 174650690 4000 4000 4000 4000 0
226 20250516 152800 174650690 4000 4000 4000 4000 0
227 20250516 152700 174650690 4000 4000 4000 4000 0
228 20250516 152600 174650690 4000 4000 4000 4000 0
229 20250516 152500 174650690 4000 4000 4000 4000 0
230 20250516 152400 174650690 4000 4000 4000 4000 0
231 20250516 152300 174650690 4000 4000 4000 4000 0
232 20250516 152200 174650690 4000 4000 4000 4000 0
233 20250516 152100 174650690 4000 4000 4000 4000 0
234 20250516 152000 174650690 4000 4000 4000 4000 0
235 20250516 151900 174650690 4000 4000 4000 4000 1
236 20250516 151800 174646690 3990 4000 4000 3990 36
237 20250516 151700 174502950 4000 3990 4000 3990 160
238 20250516 151600 173864540 4000 4000 4000 4000 1
239 20250516 151500 173860540 4000 4000 4000 4000 10
240 20250516 151400 173820540 4000 4000 4000 4000 1
241 20250516 151300 173816540 3990 3990 3990 3990 41
242 20250516 151200 173652950 3995 3995 3995 3995 0
243 20250516 151100 173652950 3995 3995 3995 3995 0
244 20250516 151000 173652950 3995 3995 3995 3995 0
245 20250516 150900 173652950 3995 3995 3995 3995 0
246 20250516 150800 173652950 3995 3995 3995 3995 0
247 20250516 150700 173652950 3995 3995 4000 3995 52
248 20250516 150600 173445205 3995 3995 3995 3995 221
249 20250516 150500 172562310 3990 3990 3990 3990 0
250 20250516 150400 172562310 3990 3990 4000 3990 56
251 20250516 150300 172338810 3995 3995 3995 3995 794
252 20250516 150200 169166780 4000 3995 4000 3995 200
253 20250516 150100 168367765 4000 4000 4000 4000 0
254 20250516 150000 168367765 4000 4000 4000 4000 0
255 20250516 145900 168367765 4000 4000 4000 4000 0
256 20250516 145800 168367765 4000 4000 4000 4000 0
257 20250516 145700 168367765 4000 4000 4000 4000 0
258 20250516 145600 168367765 4000 4000 4000 4000 0
259 20250516 145500 168367765 4000 4000 4000 4000 2
260 20250516 145400 168359765 3995 3995 3995 3995 0
261 20250516 145300 168359765 3995 3995 3995 3995 5
262 20250516 145200 168339790 3995 4000 4000 3995 118
263 20250516 145100 167867880 4000 4000 4000 4000 1
264 20250516 145000 167863880 3995 3995 3995 3995 9
265 20250516 144900 167827925 4000 4000 4000 4000 0
266 20250516 144800 167827925 4000 4000 4000 4000 0
267 20250516 144700 167827925 4000 4000 4000 4000 30
268 20250516 144600 167707925 4000 3990 4000 3990 248
269 20250516 144500 166717660 3995 3995 3995 3995 35
270 20250516 144400 166577835 3995 3995 3995 3995 1
271 20250516 144300 166573840 3990 3990 3990 3990 0
272 20250516 144200 166573840 3990 3990 3990 3990 1
273 20250516 144100 166569850 4000 4000 4000 4000 0
274 20250516 144000 166569850 4000 4000 4000 4000 1
275 20250516 143900 166565850 4000 4000 4000 4000 1
276 20250516 143800 166561850 3995 3995 3995 3995 260
277 20250516 143700 165523150 3995 3990 3995 3990 101
278 20250516 143600 165120155 3995 3990 3995 3975 3101
279 20250516 143500 152790045 4000 4000 4000 4000 0
280 20250516 143400 152790045 4000 3990 4000 3990 28
281 20250516 143300 152678315 4000 4000 4000 4000 300
282 20250516 143200 151478315 3990 3990 3990 3990 2
283 20250516 143100 151470335 4000 4000 4000 4000 0
284 20250516 143000 151470335 4000 4000 4000 4000 0
285 20250516 142900 151470335 4000 4000 4000 4000 0
286 20250516 142800 151470335 4000 4000 4000 4000 1
287 20250516 142700 151466335 4000 4000 4000 4000 0
288 20250516 142600 151466335 4000 4000 4000 4000 0
289 20250516 142500 151466335 4000 4000 4000 4000 0
290 20250516 142400 151466335 4000 4000 4000 4000 0
291 20250516 142300 151466335 4000 4000 4000 4000 0
292 20250516 142200 151466335 4000 4000 4000 4000 1
293 20250516 142100 151462335 3990 3990 3990 3990 0
294 20250516 142000 151462335 3990 3990 3990 3990 240
295 20250516 141900 150504735 3995 3995 3995 3995 160
296 20250516 141800 149865535 4000 4000 4000 4000 1019
297 20250516 141700 145789535 4010 4010 4010 4010 0
298 20250516 141600 145789535 4010 4010 4010 4010 0
299 20250516 141500 145789535 4010 4010 4010 4010 0
300 20250516 141400 145789535 4010 4000 4010 4000 2
301 20250516 141300 145781525 4010 4010 4010 4010 0
302 20250516 141200 145781525 4010 4010 4010 4010 0
303 20250516 141100 145781525 4010 4010 4010 4010 0
304 20250516 141000 145781525 4010 4000 4010 4000 4
305 20250516 140900 145765515 4005 4005 4005 4005 0
306 20250516 140800 145765515 4005 4005 4005 4005 56
307 20250516 140700 145541235 4015 4015 4015 4015 0
308 20250516 140600 145541235 4015 4015 4015 4015 0
309 20250516 140500 145541235 4015 4015 4015 4015 5
310 20250516 140400 145521160 4015 4015 4015 4015 0
311 20250516 140300 145521160 4015 4015 4015 4015 1
312 20250516 140200 145517145 4015 4015 4015 4015 0
313 20250516 140100 145517145 4015 4015 4015 4015 0
314 20250516 140000 145517145 4015 4015 4015 4015 0
315 20250516 135900 145517145 4015 4015 4015 4015 0
316 20250516 135800 145517145 4015 4015 4015 4015 0
317 20250516 135700 145517145 4015 4015 4015 4015 0
318 20250516 135600 145517145 4015 4015 4015 4015 0
319 20250516 135500 145517145 4015 4015 4015 4015 1
320 20250516 135400 145513130 4005 4015 4015 4005 70
321 20250516 135300 145232730 4015 4015 4015 4015 0
322 20250516 135200 145232730 4015 4015 4015 4015 3
323 20250516 135100 145220685 4015 4015 4015 4015 0
324 20250516 135000 145220685 4015 4015 4015 4015 0
325 20250516 134900 145220685 4015 4015 4015 4015 0
326 20250516 134800 145220685 4015 4005 4015 4005 191
327 20250516 134700 144455720 4005 4005 4005 4005 0
328 20250516 134600 144455720 4005 4005 4005 4005 1
329 20250516 134500 144451715 4000 4000 4000 4000 0
330 20250516 134400 144451715 4000 4000 4000 4000 48
331 20250516 134300 144259715 4005 4005 4005 4005 55
332 20250516 134200 144039440 4010 4010 4010 4010 0
333 20250516 134100 144039440 4010 4010 4010 4010 2
334 20250516 134000 144031420 4005 4005 4005 4005 13
335 20250516 133900 143979355 4015 4015 4015 4015 0
336 20250516 133800 143979355 4015 4015 4015 4015 0
337 20250516 133700 143979355 4015 4010 4015 4010 301
338 20250516 133600 142772340 4010 4010 4010 4010 0
339 20250516 133500 142772340 4010 4010 4010 4010 0
340 20250516 133400 142772340 4010 4010 4010 4010 0
341 20250516 133300 142772340 4010 4010 4010 4010 0
342 20250516 133200 142772340 4010 4010 4010 4010 1
343 20250516 133100 142768330 4010 4010 4010 4010 0
344 20250516 133000 142768330 4010 4010 4010 4010 0
345 20250516 132900 142768330 4010 4010 4010 4010 0
346 20250516 132800 142768330 4010 4010 4010 4010 0
347 20250516 132700 142768330 4010 4010 4010 4010 0
348 20250516 132600 142768330 4010 4010 4010 4010 0
349 20250516 132500 142768330 4010 4010 4010 4010 0
350 20250516 132400 142768330 4010 4010 4010 4010 0
351 20250516 132300 142768330 4010 4010 4010 4010 0
352 20250516 132200 142768330 4010 4010 4010 4010 0
353 20250516 132100 142768330 4010 4010 4010 4010 3
354 20250516 132000 142756300 4010 4010 4010 4010 1
355 20250516 131900 142752290 4000 4000 4000 4000 100
356 20250516 131800 142352290 4010 4010 4010 4010 0
357 20250516 131700 142352290 4010 4010 4010 4010 0
358 20250516 131600 142352290 4010 4010 4010 4010 0
359 20250516 131500 142352290 4010 4010 4010 4010 0
360 20250516 131400 142352290 4010 4010 4010 4010 0
361 20250516 131300 142352290 4010 4010 4010 4010 0
362 20250516 131200 142352290 4010 4010 4010 4010 0
363 20250516 131100 142352290 4010 4010 4010 4010 0
364 20250516 131000 142352290 4010 4010 4010 4010 0
365 20250516 130900 142352290 4010 4010 4010 4010 1
366 20250516 130800 142348280 4000 4000 4000 4000 4
367 20250516 130700 142332280 4010 4010 4010 4010 40
368 20250516 130600 142171880 4010 4010 4010 4010 0
369 20250516 130500 142171880 4010 4010 4010 4010 0
370 20250516 130400 142171880 4010 4010 4010 4010 5
371 20250516 130300 142151830 4010 4010 4010 4010 0
372 20250516 130200 142151830 4010 4010 4010 4010 0
373 20250516 130100 142151830 4010 4010 4010 4010 0
374 20250516 130000 142151830 4010 4010 4010 4010 0
375 20250516 125900 142151830 4010 4010 4010 4010 0
376 20250516 125800 142151830 4010 4010 4010 4010 0
377 20250516 125700 142151830 4010 4010 4010 4010 0
378 20250516 125600 142151830 4010 4010 4010 4010 0
379 20250516 125500 142151830 4010 4010 4010 4010 0
380 20250516 125400 142151830 4010 4010 4010 4010 0
381 20250516 125300 142151830 4010 4010 4010 4010 0
382 20250516 125200 142151830 4010 4010 4010 4010 0
383 20250516 125100 142151830 4010 4010 4010 4010 0
384 20250516 125000 142151830 4010 4010 4010 4010 0
385 20250516 124900 142151830 4010 4010 4010 4010 0
386 20250516 124800 142151830 4010 4010 4010 4010 20
387 20250516 124700 142071630 4010 4010 4010 4010 30
388 20250516 124600 141951330 4010 4010 4010 4010 153
389 20250516 124500 141337800 4000 4025 4025 3995 3
390 20250516 124400 141325780 3995 4020 4020 3975 9257
391 20250516 124300 104324630 4035 4035 4035 4035 0
392 20250516 124200 104324630 4035 4035 4035 4035 0
393 20250516 124100 104324630 4035 4035 4035 4035 0
394 20250516 124000 104324630 4035 4035 4035 4035 0
395 20250516 123900 104324630 4035 4035 4035 4035 0
396 20250516 123800 104324630 4035 4035 4035 4035 0
397 20250516 123700 104324630 4035 4035 4035 4035 0
398 20250516 123600 104324630 4035 4035 4035 4035 0
399 20250516 123500 104324630 4035 4035 4035 4035 0
400 20250516 123400 104324630 4035 4035 4035 4035 0
401 20250516 123300 104324630 4035 4035 4035 4035 100
402 20250516 123200 103921130 4035 4035 4035 4035 0
403 20250516 123100 103921130 4035 4035 4035 4035 0
404 20250516 123000 103921130 4035 4035 4035 4035 0
405 20250516 122900 103921130 4035 4035 4035 4035 0
406 20250516 122800 103921130 4035 4035 4035 4035 0
407 20250516 122700 103921130 4035 4035 4035 4035 0
408 20250516 122600 103921130 4035 4035 4035 4035 0
409 20250516 122500 103921130 4035 4035 4035 4035 0
410 20250516 122400 103921130 4035 4035 4035 4035 0
411 20250516 122300 103921130 4035 4035 4035 4035 0
412 20250516 122200 103921130 4035 4035 4035 4035 20
413 20250516 122100 103840430 4035 4035 4035 4035 0
414 20250516 122000 103840430 4035 4035 4035 4035 100
415 20250516 121900 103436930 4035 4035 4035 4035 0
416 20250516 121800 103436930 4035 4035 4035 4035 0
417 20250516 121700 103436930 4035 4035 4035 4035 0
418 20250516 121600 103436930 4035 4035 4035 4035 0
419 20250516 121500 103436930 4035 4035 4035 4035 1
420 20250516 121400 103432895 4025 4025 4025 4025 53
421 20250516 121300 103219570 4030 4030 4030 4030 0
422 20250516 121200 103219570 4030 4030 4030 4030 0
423 20250516 121100 103219570 4030 4030 4030 4030 121
424 20250516 121000 102731940 4030 4030 4030 4030 0
425 20250516 120900 102731940 4030 4030 4030 4030 1
426 20250516 120800 102727910 4040 4040 4040 4040 0
427 20250516 120700 102727910 4040 4040 4040 4040 0
428 20250516 120600 102727910 4040 4040 4040 4040 5
429 20250516 120500 102707710 4040 4040 4040 4040 0
430 20250516 120400 102707710 4040 4040 4040 4040 0
431 20250516 120300 102707710 4040 4040 4040 4040 0
432 20250516 120200 102707710 4040 4040 4040 4040 0
433 20250516 120100 102707710 4040 4040 4040 4040 30
434 20250516 120000 102586510 4040 4040 4040 4040 0
435 20250516 115900 102586510 4040 4040 4040 4040 0
436 20250516 115800 102586510 4040 4040 4040 4040 0
437 20250516 115700 102586510 4040 4040 4040 4040 0
438 20250516 115600 102586510 4040 4040 4040 4040 0
439 20250516 115500 102586510 4040 4040 4040 4040 0
440 20250516 115400 102586510 4040 4040 4040 4040 0
441 20250516 115300 102586510 4040 4040 4040 4040 0
442 20250516 115200 102586510 4040 4040 4040 4040 0
443 20250516 115100 102586510 4040 4040 4040 4040 0
444 20250516 115000 102586510 4040 4040 4040 4040 0
445 20250516 114900 102586510 4040 4040 4040 4040 0
446 20250516 114800 102586510 4040 4040 4040 4040 0
447 20250516 114700 102586510 4040 4040 4040 4040 0
448 20250516 114600 102586510 4040 4040 4040 4040 0
449 20250516 114500 102586510 4040 4040 4040 4040 0
450 20250516 114400 102586510 4040 4040 4040 4040 0
451 20250516 114300 102586510 4040 4040 4040 4040 0
452 20250516 114200 102586510 4040 4040 4040 4040 0
453 20250516 114100 102586510 4040 4025 4040 4025 102
454 20250516 114000 102175930 4020 4020 4020 4020 246
455 20250516 113900 101187010 4020 4020 4020 4020 0
456 20250516 113800 101187010 4020 4020 4020 4020 0
457 20250516 113700 101187010 4020 4020 4020 4020 200
458 20250516 113600 100383010 4015 4015 4015 4015 0
459 20250516 113500 100383010 4015 4015 4015 4015 0
460 20250516 113400 100383010 4015 4015 4015 4015 0
461 20250516 113300 100383010 4015 4015 4015 4015 0
462 20250516 113200 100383010 4015 4015 4015 4015 1
463 20250516 113100 100378995 4015 4015 4015 4015 0
464 20250516 113000 100378995 4015 4015 4015 4015 0
465 20250516 112900 100378995 4015 4015 4015 4015 0
466 20250516 112800 100378995 4015 4015 4015 4015 22
467 20250516 112700 100290665 4020 4020 4020 4020 0
468 20250516 112600 100290665 4020 4020 4020 4020 50
469 20250516 112500 100089665 4020 4020 4020 4020 0
470 20250516 112400 100089665 4020 4020 4020 4020 0
471 20250516 112300 100089665 4020 4020 4020 4020 0
472 20250516 112200 100089665 4020 4020 4020 4020 0
473 20250516 112100 100089665 4020 4020 4020 4020 30
474 20250516 112000 99969065 4020 4020 4020 4020 0
475 20250516 111900 99969065 4020 4020 4020 4020 0
476 20250516 111800 99969065 4020 4020 4020 4020 0
477 20250516 111700 99969065 4020 4020 4020 4020 0
478 20250516 111600 99969065 4020 4020 4020 4020 0
479 20250516 111500 99969065 4020 4020 4020 4020 1
480 20250516 111400 99965045 4010 4010 4010 4010 0
481 20250516 111300 99965045 4010 4020 4020 4010 29
482 20250516 111200 99848740 4030 4030 4030 4030 0
483 20250516 111100 99848740 4030 4030 4030 4030 0
484 20250516 111000 99848740 4030 4030 4030 4030 0
485 20250516 110900 99848740 4030 4030 4030 4030 0
486 20250516 110800 99848740 4030 4030 4030 4030 0
487 20250516 110700 99848740 4030 4030 4030 4030 30
488 20250516 110600 99727840 4030 4030 4030 4030 0
489 20250516 110500 99727840 4030 4030 4030 4030 0
490 20250516 110400 99727840 4030 4030 4030 4030 0
491 20250516 110300 99727840 4030 4030 4030 4030 0
492 20250516 110200 99727840 4030 4030 4030 4030 1
493 20250516 110100 99723810 4030 4030 4030 4030 0
494 20250516 110000 99723810 4030 4030 4030 4030 0
495 20250516 105900 99723810 4030 4030 4030 4030 0
496 20250516 105800 99723810 4030 4030 4030 4030 1
497 20250516 105700 99719780 4020 4020 4020 4020 0
498 20250516 105600 99719780 4020 4020 4020 4020 0
499 20250516 105500 99719780 4020 4020 4020 4020 0
500 20250516 105400 99719780 4020 4020 4020 4020 0
501 20250516 105300 99719780 4020 4020 4020 4020 287
502 20250516 105200 98566040 4050 4015 4050 4010 213
503 20250516 105100 97709035 4020 4015 4020 4015 108
504 20250516 105000 97275410 4015 4015 4015 4015 0
505 20250516 104900 97275410 4015 4015 4015 4015 0
506 20250516 104800 97275410 4015 4015 4015 4015 0
507 20250516 104700 97275410 4015 4015 4015 4015 0
508 20250516 104600 97275410 4015 4015 4015 4015 1
509 20250516 104500 97271395 4010 4010 4010 4010 0
510 20250516 104400 97271395 4010 4010 4010 4010 1
511 20250516 104300 97267385 4010 4010 4010 4010 110
512 20250516 104200 96826285 4007 4000 4007 4000 313
513 20250516 104100 95573575 4000 4000 4000 4000 0
514 20250516 104000 95573575 4000 3990 4000 3990 151
515 20250516 103900 94970130 3995 3960 3995 3960 311
516 20250516 103800 93734960 3955 3945 3955 3940 60
517 20250516 103700 93498485 3955 3945 3960 3945 3223
518 20250516 103600 80751770 3945 3955 3955 3945 395
519 20250516 103500 79191330 3955 3965 3965 3955 759
520 20250516 103400 76189125 3965 4000 4000 3955 4422
521 20250516 103300 58638145 4010 4025 4025 4000 2365
522 20250516 103200 49161505 4025 4030 4030 4025 468
523 20250516 103100 47276950 4030 4040 4040 4030 458
524 20250516 103000 45428890 4050 4050 4050 4050 0
525 20250516 102900 45428890 4050 4050 4050 4050 0
526 20250516 102800 45428890 4050 4050 4050 4050 0
527 20250516 102700 45428890 4050 4050 4050 4050 112
528 20250516 102600 44975290 4050 4050 4050 4050 0
529 20250516 102500 44975290 4050 4050 4050 4050 0
530 20250516 102400 44975290 4050 4045 4050 4045 242
531 20250516 102300 43995720 4045 4045 4045 4045 20
532 20250516 102200 43914820 4045 4035 4045 4035 179
533 20250516 102100 43191665 4040 4040 4040 4040 35
534 20250516 102000 43050265 4040 4040 4040 4040 5
535 20250516 101900 43030065 4035 4035 4035 4035 5
536 20250516 101800 43009890 4035 4040 4040 4035 188
537 20250516 101700 42250845 4040 4030 4040 4030 728
538 20250516 101600 39311885 4030 4035 4035 4030 52
539 20250516 101500 39102320 4035 4035 4035 4035 15
540 20250516 101400 39041795 4025 4035 4035 4025 934
541 20250516 101300 35279845 4035 4035 4035 4035 0
542 20250516 101200 35279845 4035 4040 4040 4035 1109
543 20250516 101100 30804765 4045 4045 4045 4045 0
544 20250516 101000 30804765 4045 4045 4045 4045 0
545 20250516 100900 30804765 4045 4045 4045 4045 2
546 20250516 100800 30796675 4040 4040 4040 4040 0
547 20250516 100700 30796675 4040 4045 4045 4040 49
548 20250516 100600 30598710 4045 4045 4045 4045 0
549 20250516 100500 30598710 4045 4045 4045 4045 0
550 20250516 100400 30598710 4045 4045 4045 4045 40
551 20250516 100300 30436910 4045 4070 4075 4045 1951
552 20250516 100200 22541330 4080 4080 4080 4080 0
553 20250516 100100 22541330 4080 4080 4080 4080 0
554 20250516 100000 22541330 4080 4080 4080 4080 0
555 20250516 095900 22541330 4080 4080 4080 4080 1
556 20250516 095800 22537250 4080 4080 4080 4080 0
557 20250516 095700 22537250 4080 4080 4080 4080 0
558 20250516 095600 22537250 4080 4080 4080 4080 1
559 20250516 095500 22533170 4060 4060 4060 4060 157
560 20250516 095400 21895750 4060 4060 4060 4060 0
561 20250516 095300 21895750 4060 4060 4060 4060 0
562 20250516 095200 21895750 4060 4060 4060 4060 0
563 20250516 095100 21895750 4060 4075 4075 4060 696
564 20250516 095000 19065835 4075 4090 4090 4075 532
565 20250516 094900 16892875 4105 4105 4105 4105 0
566 20250516 094800 16892875 4105 4105 4105 4105 0
567 20250516 094700 16892875 4105 4105 4105 4105 0
568 20250516 094600 16892875 4105 4105 4105 4105 1
569 20250516 094500 16888770 4105 4105 4105 4105 1
570 20250516 094400 16884665 4090 4090 4090 4090 0
571 20250516 094300 16884665 4090 4090 4090 4090 0
572 20250516 094200 16884665 4090 4090 4090 4090 0
573 20250516 094100 16884665 4090 4090 4090 4090 6
574 20250516 094000 16860125 4100 4100 4100 4100 0
575 20250516 093900 16860125 4100 4100 4100 4100 0
576 20250516 093800 16860125 4100 4100 4100 4100 0
577 20250516 093700 16860125 4100 4100 4100 4100 100
578 20250516 093600 16450125 4115 4115 4115 4115 0
579 20250516 093500 16450125 4115 4115 4115 4115 0
580 20250516 093400 16450125 4115 4115 4115 4115 0
581 20250516 093300 16450125 4115 4115 4115 4115 0
582 20250516 093200 16450125 4115 4095 4115 4085 980
583 20250516 093100 12442360 4095 4095 4095 4095 63
584 20250516 093000 12184375 4100 4100 4100 4100 45
585 20250516 092900 11999875 4100 4100 4100 4100 0
586 20250516 092800 11999875 4100 4100 4100 4100 0
587 20250516 092700 11999875 4100 4100 4100 4100 101
588 20250516 092600 11585775 4100 4120 4120 4100 267
589 20250516 092500 10490005 4135 4135 4135 4135 0
590 20250516 092400 10490005 4135 4135 4135 4135 0
591 20250516 092300 10490005 4135 4135 4135 4135 0
592 20250516 092200 10490005 4135 4135 4135 4135 1
593 20250516 092100 10485870 4100 4100 4100 4100 0
594 20250516 092000 10485870 4100 4100 4100 4100 0
595 20250516 091900 10485870 4100 4100 4100 4100 0
596 20250516 091800 10485870 4100 4100 4100 4100 0
597 20250516 091700 10485870 4100 4105 4135 4100 203
598 20250516 091600 9652915 4105 4105 4105 4105 0
599 20250516 091500 9652915 4105 4110 4110 4105 100
600 20250516 091400 9242345 4135 4135 4135 4135 0
601 20250516 091300 9242345 4135 4135 4135 4135 0
602 20250516 091200 9242345 4135 4110 4135 4110 102
603 20250516 091100 8823075 4135 4135 4135 4135 1
604 20250516 091000 8818940 4155 4155 4155 4155 0
605 20250516 090900 8818940 4155 4155 4155 4155 0
606 20250516 090800 8818940 4155 4155 4155 4155 0
607 20250516 090700 8818940 4155 4140 4155 4140 50
608 20250516 090600 8611800 4105 4110 4110 4105 305
609 20250516 090500 7359370 4160 4160 4160 4160 0
610 20250516 090400 7359370 4160 4160 4160 4160 0
611 20250516 090300 7359370 4160 4110 4160 4110 62
612 20250516 090200 7104160 4110 4110 4110 4110 201
613 20250516 090100 6278050 4110 4130 4130 4110 499
614 20250516 090000 4225995 4160 4135 4160 4135 1022