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

558
000720/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,181600,35107692500,44600,44600,44600,44600,15794
20250516,181500,35107692500,44600,44600,44600,44600,0
20250516,181400,35107692500,44600,44600,44600,44600,0
20250516,181300,35107692500,44600,44600,44600,44600,0
20250516,181200,35107692500,44600,44600,44600,44600,0
20250516,181100,35107692500,44600,44600,44600,44600,0
20250516,181000,35107692500,44600,44600,44600,44600,0
20250516,180900,35107692500,44600,44600,44600,44600,0
20250516,180800,35107692500,44600,44600,44600,44600,0
20250516,180700,35107692500,44600,44600,44600,44600,0
20250516,180600,35107692500,44600,44600,44600,44600,0
20250516,180500,35107692500,44600,44600,44600,44600,0
20250516,180400,35107692500,44600,44600,44600,44600,0
20250516,180300,35107692500,44600,44600,44600,44600,0
20250516,180200,35107692500,44600,44600,44600,44600,0
20250516,180100,35107692500,44600,44600,44600,44600,0
20250516,180000,35107692500,44600,44600,44600,44600,0
20250516,175900,35107692500,44600,44600,44600,44600,0
20250516,175800,35107692500,44600,44600,44600,44600,0
20250516,175700,35107692500,44600,44600,44600,44600,0
20250516,175600,35107692500,44600,44600,44600,44600,0
20250516,175500,35107692500,44600,44600,44600,44600,0
20250516,175400,35107692500,44600,44600,44600,44600,0
20250516,175300,35107692500,44600,44600,44600,44600,0
20250516,175200,35107692500,44600,44600,44600,44600,0
20250516,175100,35107692500,44600,44600,44600,44600,0
20250516,175000,35107692500,44600,44600,44600,44600,0
20250516,174900,35107692500,44600,44600,44600,44600,0
20250516,174800,35107692500,44600,44600,44600,44600,0
20250516,174700,35107692500,44600,44600,44600,44600,0
20250516,174600,35107692500,44600,44600,44600,44600,15794
20250516,174500,35107692500,44600,44600,44600,44600,0
20250516,174400,35107692500,44600,44600,44600,44600,0
20250516,174300,35107692500,44600,44600,44600,44600,0
20250516,174200,35107692500,44600,44600,44600,44600,0
20250516,174100,35107692500,44600,44600,44600,44600,0
20250516,174000,35107692500,44600,44600,44600,44600,0
20250516,173900,35107692500,44600,44600,44600,44600,0
20250516,173800,35107692500,44600,44600,44600,44600,0
20250516,173700,35107692500,44600,44600,44600,44600,0
20250516,173600,35107692500,44600,44600,44600,44600,0
20250516,173500,35107692500,44600,44600,44600,44600,0
20250516,173400,35107692500,44600,44600,44600,44600,0
20250516,173300,35107692500,44600,44600,44600,44600,0
20250516,173200,35107692500,44600,44600,44600,44600,0
20250516,173100,35107692500,44600,44600,44600,44600,0
20250516,173000,35107692500,44600,44600,44600,44600,0
20250516,172900,35107692500,44600,44600,44600,44600,0
20250516,172800,35107692500,44600,44600,44600,44600,0
20250516,172700,35107692500,44600,44600,44600,44600,0
20250516,172600,35107692500,44600,44600,44600,44600,0
20250516,172500,35107692500,44600,44600,44600,44600,0
20250516,172400,35107692500,44600,44600,44600,44600,0
20250516,172300,35107692500,44600,44600,44600,44600,0
20250516,172200,35107692500,44600,44600,44600,44600,0
20250516,172100,35107692500,44600,44600,44600,44600,0
20250516,172000,35107692500,44600,44600,44600,44600,0
20250516,171900,35107692500,44600,44600,44600,44600,0
20250516,171800,35107692500,44600,44600,44600,44600,0
20250516,171700,35107692500,44600,44600,44600,44600,0
20250516,171600,35107692500,44600,44600,44600,44600,15794
20250516,171500,35107692500,44600,44600,44600,44600,0
20250516,171400,35107692500,44600,44600,44600,44600,0
20250516,171300,35107692500,44600,44600,44600,44600,0
20250516,171200,35107692500,44600,44600,44600,44600,0
20250516,171100,35107692500,44600,44600,44600,44600,0
20250516,171000,35107692500,44600,44600,44600,44600,0
20250516,170900,35107692500,44600,44600,44600,44600,0
20250516,170800,35107692500,44600,44600,44600,44600,0
20250516,170700,35107692500,44600,44600,44600,44600,0
20250516,170600,35107692500,44600,44600,44600,44600,0
20250516,170500,35107692500,44600,44600,44600,44600,0
20250516,170400,35107692500,44600,44600,44600,44600,0
20250516,170300,35107692500,44600,44600,44600,44600,0
20250516,170200,35107692500,44600,44600,44600,44600,0
20250516,170100,35107692500,44600,44600,44600,44600,0
20250516,170000,35107692500,44600,44600,44600,44600,0
20250516,165900,35107692500,44600,44600,44600,44600,0
20250516,165800,35107692500,44600,44600,44600,44600,0
20250516,165700,35107692500,44600,44600,44600,44600,0
20250516,165600,35107692500,44600,44600,44600,44600,0
20250516,165500,35107692500,44600,44600,44600,44600,0
20250516,165400,35107692500,44600,44600,44600,44600,0
20250516,165300,35107692500,44600,44600,44600,44600,0
20250516,165200,35107692500,44600,44600,44600,44600,0
20250516,165100,35107692500,44600,44600,44600,44600,0
20250516,165000,35107692500,44600,44600,44600,44600,0
20250516,164900,35107692500,44600,44600,44600,44600,0
20250516,164800,35107692500,44600,44600,44600,44600,0
20250516,164700,35107692500,44600,44600,44600,44600,0
20250516,164600,35107692500,44600,44600,44600,44600,15794
20250516,164500,35107692500,44600,44600,44600,44600,0
20250516,164400,35107692500,44600,44600,44600,44600,0
20250516,164300,35107692500,44600,44600,44600,44600,0
20250516,164200,35107692500,44600,44600,44600,44600,0
20250516,164100,35107692500,44600,44600,44600,44600,0
20250516,164000,35107692500,44600,44600,44600,44600,0
20250516,163900,35107692500,44600,44600,44600,44600,0
20250516,163800,35107692500,44600,44600,44600,44600,0
20250516,163700,35107692500,44600,44600,44600,44600,0
20250516,163600,35107692500,44600,44600,44600,44600,0
20250516,163500,35107692500,44600,44600,44600,44600,0
20250516,163400,35107692500,44600,44600,44600,44600,0
20250516,163300,35107692500,44600,44600,44600,44600,0
20250516,163200,35107692500,44600,44600,44600,44600,0
20250516,163100,35107692500,44600,44600,44600,44600,0
20250516,163000,35107692500,44600,44600,44600,44600,0
20250516,162900,35107692500,44600,44600,44600,44600,0
20250516,162800,35107692500,44600,44600,44600,44600,0
20250516,162700,35107692500,44600,44600,44600,44600,0
20250516,162600,35107692500,44600,44600,44600,44600,0
20250516,162500,35107692500,44600,44600,44600,44600,0
20250516,162400,35107692500,44600,44600,44600,44600,0
20250516,162300,35107692500,44600,44600,44600,44600,0
20250516,162200,35107692500,44600,44600,44600,44600,0
20250516,162100,35107692500,44600,44600,44600,44600,0
20250516,162000,35107692500,44600,44600,44600,44600,0
20250516,161900,35107692500,44600,44600,44600,44600,0
20250516,161800,35107692500,44600,44600,44600,44600,0
20250516,161700,35107692500,44600,44600,44600,44600,0
20250516,161600,35107692500,44600,44600,44600,44600,15794
20250516,161500,35107692500,44600,44600,44600,44600,0
20250516,161400,35107692500,44600,44600,44600,44600,0
20250516,161300,35107692500,44600,44600,44600,44600,0
20250516,161200,35107692500,44600,44600,44600,44600,0
20250516,161100,35107692500,44600,44600,44600,44600,0
20250516,161000,35107692500,44600,44600,44600,44600,0
20250516,160900,35107692500,44600,44600,44600,44600,0
20250516,160800,35107692500,44600,44600,44600,44600,0
20250516,160700,35107692500,44600,44600,44600,44600,0
20250516,160600,35107692500,44600,44600,44600,44600,0
20250516,160500,35107692500,44600,44600,44600,44600,0
20250516,160400,35107692500,44600,44600,44600,44600,0
20250516,160300,35107692500,44600,44600,44600,44600,0
20250516,160200,35107692500,44600,44600,44600,44600,0
20250516,160100,35107692500,44600,44600,44600,44600,0
20250516,160000,35107692500,44600,44600,44600,44600,0
20250516,155900,35107692500,44600,44600,44600,44600,0
20250516,155800,35107692500,44600,44600,44600,44600,0
20250516,155700,35107692500,44600,44600,44600,44600,0
20250516,155600,35107692500,44600,44600,44600,44600,0
20250516,155500,35107692500,44600,44600,44600,44600,0
20250516,155400,35107692500,44600,44600,44600,44600,0
20250516,155300,35107692500,44600,44600,44600,44600,0
20250516,155200,35107692500,44600,44600,44600,44600,0
20250516,155100,35107692500,44600,44600,44600,44600,0
20250516,155000,35107692500,44600,44600,44600,44600,0
20250516,154900,35107692500,44600,44600,44600,44600,0
20250516,154800,35107692500,44600,44600,44600,44600,0
20250516,154700,35107692500,44600,44600,44600,44600,0
20250516,154600,35107692500,44600,44600,44600,44600,15794
20250516,154500,35107692500,44600,44600,44600,44600,0
20250516,154400,35107692500,44600,44600,44600,44600,0
20250516,154300,35107692500,44600,44600,44600,44600,0
20250516,154200,35107692500,44600,44600,44600,44600,0
20250516,154100,35107692500,44600,44600,44600,44600,0
20250516,154000,35107692500,44600,44600,44600,44600,0
20250516,153900,35107692500,44600,44600,44600,44600,0
20250516,153800,35107692500,44600,44600,44600,44600,0
20250516,153700,35107692500,44600,44600,44600,44600,0
20250516,153600,35107692500,44600,44600,44600,44600,0
20250516,153500,35107692500,44600,44600,44600,44600,0
20250516,153400,35107692500,44600,44600,44600,44600,0
20250516,153300,35107692500,44600,44600,44600,44600,0
20250516,153200,35107692500,44600,44600,44600,44600,0
20250516,153100,35107692500,44600,44600,44600,44600,0
20250516,153000,35107692500,44600,44600,44600,44600,15794
20250516,152900,34403280100,44600,44600,44600,44600,0
20250516,152800,34403280100,44600,44600,44600,44600,0
20250516,152700,34403280100,44600,44600,44600,44600,0
20250516,152600,34403280100,44600,44600,44600,44600,0
20250516,152500,34403280100,44600,44600,44600,44600,0
20250516,152400,34403280100,44600,44600,44600,44600,0
20250516,152300,34403280100,44600,44600,44600,44600,0
20250516,152200,34403280100,44600,44600,44600,44600,0
20250516,152100,34403280100,44600,44600,44600,44600,0
20250516,152000,34403280100,44600,44600,44600,44600,0
20250516,151900,34403280100,44600,44550,44600,44550,1207
20250516,151800,34349482500,44550,44550,44600,44500,1333
20250516,151700,34290097900,44550,44550,44550,44500,726
20250516,151600,34257761650,44500,44550,44550,44500,998
20250516,151500,34213310150,44500,44550,44600,44500,1550
20250516,151400,34144257550,44600,44550,44600,44550,1226
20250516,151300,34089612400,44600,44550,44600,44550,669
20250516,151200,34059780000,44550,44600,44600,44550,898
20250516,151100,34019739600,44600,44650,44650,44550,3539
20250516,151000,33861940050,44650,44650,44650,44600,549
20250516,150900,33837431950,44650,44650,44650,44600,733
20250516,150800,33804707600,44650,44600,44650,44600,886
20250516,150700,33765152850,44650,44650,44650,44600,1750
20250516,150600,33687073125,44600,44600,44650,44600,1165
20250516,150500,33635060750,44650,44550,44650,44500,2186
20250516,150400,33537591700,44550,44500,44550,44500,1085
20250516,150300,33489274025,44550,44550,44550,44500,688
20250516,150200,33458628625,44550,44550,44550,44500,781
20250516,150100,33423838075,44550,44450,44550,44450,1198
20250516,150000,33370524425,44500,44600,44600,44500,3307
20250516,145900,33223212925,44550,44600,44600,44500,1265
20250516,145800,33166823425,44600,44550,44600,44500,1729
20250516,145700,33089778525,44500,44550,44550,44500,1476
20250516,145600,33024026375,44550,44550,44550,44500,1500
20250516,145500,32957205275,44500,44550,44550,44500,1949
20250516,145400,32870382325,44500,44600,44600,44500,1449
20250516,145300,32805800175,44550,44550,44600,44500,1324
20250516,145200,32746780625,44550,44550,44600,44500,1226
20250516,145100,32692173475,44500,44550,44550,44500,1335
20250516,145000,32632712075,44500,44450,44550,44450,1405
20250516,144900,32570164575,44500,44500,44500,44450,1178
20250516,144800,32517747575,44500,44500,44500,44450,999
20250516,144700,32473295675,44500,44500,44500,44450,1308
20250516,144600,32415098725,44450,44500,44500,44450,1462
20250516,144500,32350046375,44450,44500,44500,44450,1209
20250516,144400,32296250800,44500,44450,44500,44450,1120
20250516,144300,32246414500,44500,44500,44500,44450,1211
20250516,144200,32192538900,44500,44500,44500,44450,1786
20250516,144100,32113101450,44500,44500,44500,44450,1243
20250516,144000,32057790500,44500,44500,44550,44450,2816
20250516,143900,31932476775,44550,44550,44550,44500,1384
20250516,143800,31870827875,44550,44550,44550,44500,1140
20250516,143700,31820055300,44550,44600,44600,44500,1709
20250516,143600,31743922350,44600,44600,44600,44550,644
20250516,143500,31715201950,44600,44550,44600,44500,1566
20250516,143400,31645399550,44550,44500,44550,44500,700
20250516,143300,31614219300,44550,44550,44550,44500,1237
20250516,143200,31559113600,44550,44550,44550,44500,998
20250516,143100,31514660800,44550,44550,44550,44500,1076
20250516,143000,31466730950,44550,44550,44550,44500,1184
20250516,142900,31413988850,44550,44550,44550,44500,909
20250516,142800,31373500050,44550,44550,44550,44500,1154
20250516,142700,31322093300,44500,44550,44550,44500,674
20250516,142600,31292082900,44550,44500,44550,44500,996
20250516,142500,31247728200,44550,44500,44550,44500,1338
20250516,142400,31188147650,44550,44550,44550,44450,3542
20250516,142300,31030495100,44550,44550,44550,44500,1106
20250516,142200,30981237900,44550,44500,44550,44500,1208
20250516,142100,30927448550,44550,44600,44600,44500,2787
20250516,142000,30803249800,44600,44600,44600,44550,1889
20250516,141900,30719003175,44600,44600,44650,44550,3040
20250516,141800,30583407575,44650,44650,44650,44600,912
20250516,141700,30542703775,44650,44600,44650,44550,1408
20250516,141600,30479900925,44600,44650,44700,44550,2672
20250516,141500,30360667925,44650,44650,44650,44600,1079
20250516,141400,30312497225,44650,44600,44650,44600,1992
20250516,141300,30223592575,44600,44600,44650,44600,1596
20250516,141200,30152365400,44600,44650,44650,44600,1157
20250516,141100,30100715800,44650,44600,44650,44600,1036
20250516,141000,30054462850,44600,44650,44650,44600,1157
20250516,140900,30002814550,44650,44650,44650,44600,1026
20250516,140800,29957018650,44650,44550,44650,44550,1682
20250516,140700,29881982950,44550,44650,44650,44550,2604
20250516,140600,29765813550,44600,44650,44650,44600,1065
20250516,140500,29718265600,44600,44600,44650,44600,1778
20250516,140400,29638915700,44650,44700,44700,44600,3797
20250516,140300,29469416500,44700,44700,44700,44650,987
20250516,140200,29425300750,44700,44700,44700,44650,1271
20250516,140100,29368492500,44700,44700,44700,44650,1182
20250516,140000,29315661675,44700,44650,44700,44650,1226
20250516,135900,29260866100,44650,44700,44700,44650,1747
20250516,135800,29182807125,44700,44700,44700,44650,2389
20250516,135700,29076048850,44700,44750,44750,44650,2488
20250516,135600,28964820025,44750,44750,44750,44700,1146
20250516,135500,28913548825,44750,44700,44750,44650,3986
20250516,135400,28735357975,44650,44700,44700,44650,1214
20250516,135300,28681099650,44700,44700,44700,44650,1085
20250516,135200,28632603750,44700,44700,44700,44650,999
20250516,135100,28587953625,44650,44675,44700,44650,872
20250516,135000,28548978325,44650,44650,44700,44600,2318
20250516,134900,28445514600,44650,44650,44650,44600,3406
20250516,134800,28293551450,44600,44650,44700,44600,1450
20250516,134700,28228806075,44650,44700,44700,44600,1840
20250516,134600,28146610050,44700,44650,44700,44650,1125
20250516,134500,28096345425,44700,44650,44700,44600,1459
20250516,134400,28031184025,44650,44700,44700,44600,2271
20250516,134300,27929743325,44700,44700,44700,44650,3423
20250516,134200,27776790200,44700,44700,44700,44650,1629
20250516,134100,27703982450,44700,44650,44700,44625,1524
20250516,134000,27635889200,44625,44625,44650,44600,3350
20250516,133900,27486314375,44650,44650,44650,44550,3148
20250516,133800,27345890150,44650,44550,44650,44550,2083
20250516,133700,27252963525,44600,44550,44600,44550,1110
20250516,133600,27203472000,44550,44600,44600,44525,2659
20250516,133500,27085010525,44600,44600,44600,44550,832
20250516,133400,27047908850,44600,44550,44600,44500,920
20250516,133300,27006901225,44550,44550,44600,44500,1841
20250516,133200,26924882050,44550,44550,44550,44500,808
20250516,133100,26888889425,44550,44500,44550,44450,840
20250516,133000,26851505650,44500,44500,44500,44450,1083
20250516,132900,26803325850,44500,44450,44500,44450,1469
20250516,132800,26738006275,44450,44550,44550,44450,2927
20250516,132700,26607697275,44550,44525,44550,44500,1664
20250516,132600,26533569600,44500,44525,44550,44500,655
20250516,132500,26504392850,44550,44550,44550,44500,535
20250516,132400,26480562725,44550,44500,44550,44500,2316
20250516,132300,26377443700,44450,44500,44500,44450,1303
20250516,132200,26319481050,44500,44500,44500,44400,2315
20250516,132100,26216550425,44500,44550,44550,44450,2936
20250516,132000,26085895050,44550,44450,44600,44400,13116
20250516,131900,25501928050,44450,44450,44450,44400,1625
20250516,131800,25429703425,44400,44350,44450,44350,4767
20250516,131700,25218019275,44350,44325,44400,44300,1381
20250516,131600,25156774725,44325,44350,44350,44300,861
20250516,131500,25118593075,44350,44350,44400,44300,881
20250516,131400,25079500350,44300,44350,44350,44300,908
20250516,131300,25039231000,44350,44300,44350,44250,1386
20250516,131200,24977832300,44250,44250,44300,44250,831
20250516,131100,24941022000,44250,44250,44300,44250,1389
20250516,131000,24879538025,44250,44250,44250,44200,901
20250516,130900,24839672675,44250,44200,44250,44200,1248
20250516,130800,24784485675,44200,44200,44250,44150,659
20250516,130700,24755352775,44200,44200,44250,44150,727
20250516,130600,24723231675,44150,44100,44200,44100,786
20250516,130500,24688511525,44100,44225,44250,44100,3303
20250516,130400,24542644025,44250,44200,44250,44200,844
20250516,130300,24505309525,44200,44250,44250,44200,822
20250516,130200,24468960375,44250,44150,44250,44150,2562
20250516,130100,24355694275,44200,44250,44300,44200,10576
20250516,130000,23887769275,44200,44250,44250,44200,601
20250516,125900,23861181075,44250,44200,44250,44200,1073
20250516,125800,23813720375,44250,44250,44250,44200,459
20250516,125700,23793411525,44200,44200,44250,44200,406
20250516,125600,23775450725,44200,44250,44250,44200,1415
20250516,125500,23712877225,44250,44250,44250,44200,1001
20250516,125400,23668602525,44250,44250,44250,44200,600
20250516,125300,23642053975,44200,44200,44250,44200,767
20250516,125200,23608142475,44200,44200,44250,44150,984
20250516,125100,23564648825,44200,44200,44200,44150,1081
20250516,125000,23516894525,44200,44200,44250,44150,659
20250516,124900,23487766625,44150,44200,44200,44150,1179
20250516,124800,23435669275,44200,44200,44250,44150,677
20250516,124700,23405739475,44150,44250,44250,44150,1407
20250516,124600,23343546625,44250,44300,44300,44250,1498
20250516,124500,23277218325,44300,44300,44350,44250,1064
20250516,124400,23230064875,44300,44350,44350,44250,1531
20250516,124300,23162221975,44350,44350,44350,44300,454
20250516,124200,23142087475,44350,44300,44350,44300,461
20250516,124100,23121645850,44350,44250,44350,44250,1025
20250516,124000,23076238250,44300,44250,44300,44200,1007
20250516,123900,23031679200,44250,44250,44250,44200,891
20250516,123800,22992258200,44250,44250,44250,44200,919
20250516,123700,22951595475,44250,44250,44250,44200,945
20250516,123600,22909795325,44250,44300,44300,44250,948
20250516,123500,22867829825,44300,44250,44300,44200,842
20250516,123400,22830548725,44250,44250,44300,44200,862
20250516,123300,22792384825,44250,44300,44300,44250,1174
20250516,123200,22740404325,44300,44300,44300,44250,1054
20250516,123100,22693743375,44250,44300,44300,44250,880
20250516,123000,22654759775,44300,44300,44300,44250,738
20250516,122900,22622072275,44300,44200,44300,44200,2330
20250516,122800,22519016225,44250,44250,44300,44200,1834
20250516,122700,22437862875,44250,44250,44250,44150,1050
20250516,122600,22391433375,44250,44050,44250,44000,9289
20250516,122500,21982029525,44050,44100,44100,44000,4342
20250516,122400,21790856875,44100,44150,44150,44050,1614
20250516,122300,21719651125,44150,44150,44150,44100,314
20250516,122200,21705788575,44100,44150,44150,44100,207
20250516,122100,21696651175,44150,44100,44150,44050,706
20250516,122000,21665496775,44100,44150,44150,44050,777
20250516,121900,21631216875,44100,44100,44150,44050,951
20250516,121800,21589276025,44075,44100,44100,44050,200
20250516,121700,21580457375,44100,44150,44150,44050,1512
20250516,121600,21513804775,44150,44150,44150,44100,407
20250516,121500,21495836575,44150,44200,44200,44100,3694
20250516,121400,21332845075,44200,44250,44300,44150,1267
20250516,121300,21276826175,44250,44250,44250,44200,687
20250516,121200,21246428675,44250,44250,44250,44200,497
20250516,121100,21224439275,44250,44200,44250,44200,244
20250516,121000,21213642475,44250,44250,44300,44200,926
20250516,120900,21172660725,44250,44200,44250,44200,458
20250516,120800,21152410825,44200,44300,44300,44200,818
20250516,120700,21116233775,44250,44300,44300,44200,1617
20250516,120600,21044682850,44300,44350,44400,44200,3686
20250516,120500,20881551800,44350,44350,44400,44350,853
20250516,120400,20843715250,44300,44400,44400,44300,1553
20250516,120300,20774836100,44400,44450,44450,44350,3179
20250516,120200,20633698750,44450,44425,44450,44400,955
20250516,120100,20591251725,44400,44450,44450,44400,275
20250516,120000,20579031800,44450,44450,44450,44400,425
20250516,115900,20560143800,44450,44450,44450,44400,401
20250516,115800,20542321650,44400,44450,44450,44400,473
20250516,115700,20521299100,44450,44450,44450,44400,208
20250516,115600,20512054900,44450,44425,44450,44400,431
20250516,115500,20492899750,44450,44450,44450,44400,362
20250516,115400,20476809800,44400,44450,44450,44400,599
20250516,115300,20450207900,44450,44425,44450,44400,1661
20250516,115200,20376451850,44450,44350,44450,44350,1569
20250516,115100,20306782450,44400,44400,44400,44350,435
20250516,115000,20287473050,44400,44400,44450,44350,1408
20250516,114900,20224958850,44400,44400,44450,44350,535
20250516,114800,20201198300,44450,44450,44450,44350,618
20250516,114700,20173744450,44400,44400,44450,44350,1872
20250516,114600,20090633750,44450,44450,44500,44400,948
20250516,114500,20048527100,44450,44450,44500,44400,1719
20250516,114400,19972112100,44450,44500,44500,44400,4314
20250516,114300,19780235000,44500,44500,44500,44450,426
20250516,114200,19761280150,44500,44500,44500,44450,410
20250516,114100,19743037000,44500,44500,44500,44450,457
20250516,114000,19722705350,44500,44500,44500,44450,605
20250516,113900,19695786500,44450,44500,44500,44450,352
20250516,113800,19680125350,44500,44500,44500,44450,826
20250516,113700,19643376800,44500,44500,44500,44400,2389
20250516,113600,19537177950,44500,44500,44500,44400,668
20250516,113500,19507474750,44500,44500,44500,44450,712
20250516,113400,19475807250,44500,44450,44500,44450,1723
20250516,113300,19399208750,44500,44450,44500,44400,2093
20250516,113200,19306147350,44450,44450,44450,44400,1017
20250516,113100,19260988075,44450,44450,44450,44400,1006
20250516,113000,19216279875,44450,44450,44450,44400,893
20250516,112900,19176587325,44400,44450,44450,44400,811
20250516,112800,19140559375,44450,44450,44450,44400,537
20250516,112700,19116690175,44450,44400,44450,44350,960
20250516,112600,19074050425,44350,44400,44400,44350,410
20250516,112500,19055863225,44350,44350,44400,44350,850
20250516,112400,19018155175,44300,44350,44350,44300,751
20250516,112300,18984855475,44300,44350,44350,44300,855
20250516,112200,18946960125,44350,44350,44350,44300,328
20250516,112100,18932425525,44325,44350,44350,44300,507
20250516,112000,18909943450,44350,44300,44350,44250,1024
20250516,111900,18864575400,44300,44300,44300,44250,443
20250516,111800,18844951600,44300,44300,44300,44250,497
20250516,111700,18822943450,44300,44275,44300,44250,584
20250516,111600,18797080925,44250,44250,44300,44225,724
20250516,111500,18765040725,44250,44200,44300,44150,2193
20250516,111400,18668007325,44150,44200,44200,44150,528
20250516,111300,18644675975,44200,44175,44200,44150,1113
20250516,111200,18595486400,44150,44250,44250,44150,1085
20250516,111100,18547525900,44250,44250,44250,44200,548
20250516,111000,18523297150,44200,44250,44300,44200,2402
20250516,110900,18417095200,44300,44300,44300,44250,1089
20250516,110800,18368882850,44300,44300,44300,44250,628
20250516,110700,18341083550,44300,44150,44300,44150,4771
20250516,110600,18130116100,44200,44200,44250,44150,3782
20250516,110500,17962970525,44250,44250,44250,44200,2960
20250516,110400,17832118025,44250,44250,44250,44200,801
20250516,110300,17796699975,44200,44225,44250,44200,2534
20250516,110200,17684683475,44225,44250,44300,44225,1773
20250516,110100,17606219675,44250,44300,44300,44200,622
20250516,110000,17578693425,44300,44300,44300,44250,1130
20250516,105900,17528665875,44250,44350,44350,44200,1164
20250516,105800,17477142175,44350,44400,44400,44300,633
20250516,105700,17449068900,44400,44400,44400,44250,4618
20250516,105600,17244413900,44350,44400,44450,44350,592
20250516,105500,17218117475,44450,44450,44450,44400,677
20250516,105400,17188038775,44450,44450,44450,44400,1389
20250516,105300,17126338425,44400,44500,44550,44400,2014
20250516,105200,17036789200,44500,44550,44550,44500,1469
20250516,105100,16971347050,44550,44550,44600,44500,1418
20250516,105000,16908193150,44500,44600,44600,44500,1970
20250516,104900,16820420500,44550,44600,44650,44550,503
20250516,104800,16797986100,44650,44700,44700,44600,1332
20250516,104700,16738543550,44700,44675,44700,44650,1402
20250516,104600,16675881700,44650,44700,44700,44650,1105
20250516,104500,16626540000,44700,44700,44700,44650,1050
20250516,104400,16579606500,44700,44700,44700,44650,425
20250516,104300,16560609700,44650,44700,44700,44650,1180
20250516,104200,16507863900,44650,44700,44750,44650,7266
20250516,104100,16183030650,44700,44650,44700,44650,1470
20250516,104000,16117336650,44650,44675,44700,44650,803
20250516,103900,16081470750,44700,44675,44700,44650,463
20250516,103800,16060784875,44675,44675,44700,44675,662
20250516,103700,16031200825,44675,44650,44675,44625,956
20250516,103600,15988515500,44650,44650,44650,44600,348
20250516,103500,15972977650,44650,44650,44650,44600,470
20250516,103400,15951994750,44600,44650,44650,44600,352
20250516,103300,15936291250,44600,44650,44650,44600,360
20250516,103200,15920221350,44650,44600,44650,44600,399
20250516,103100,15902421150,44600,44600,44650,44550,464
20250516,103000,15881726900,44600,44550,44600,44500,2878
20250516,102900,15753437300,44500,44550,44550,44500,283
20250516,102800,15740834925,44550,44500,44550,44500,995
20250516,102700,15696545350,44500,44450,44500,44450,1411
20250516,102600,15633773600,44500,44450,44500,44400,6118
20250516,102500,15361926950,44450,44550,44550,44450,4811
20250516,102400,15147905050,44550,44500,44550,44450,8977
20250516,102300,14748417350,44500,44550,44550,44500,1906
20250516,102200,14663584875,44550,44550,44550,44500,475
20250516,102100,14642435775,44550,44600,44600,44500,669
20250516,102000,14612634575,44600,44600,44600,44550,999
20250516,101900,14568122725,44600,44550,44600,44550,458
20250516,101800,14547712125,44600,44600,44600,44550,317
20250516,101700,14533582025,44550,44575,44650,44500,972
20250516,101600,14490242125,44550,44750,44750,44500,4573
20250516,101500,14286309050,44750,44700,44750,44650,550
20250516,101400,14261723350,44700,44650,44700,44650,739
20250516,101300,14228692250,44675,44650,44700,44600,1813
20250516,101200,14147688425,44650,44550,44700,44550,4284
20250516,101100,13956741575,44550,44550,44600,44550,2221
20250516,101000,13857777675,44500,44550,44600,44500,914
20250516,100900,13817082525,44600,44650,44700,44525,2655
20250516,100800,13698726950,44700,44700,44700,44650,223
20250516,100700,13688759450,44700,44750,44800,44650,752
20250516,100600,13655139000,44800,44750,44800,44750,743
20250516,100500,13621878300,44800,44700,44800,44700,1167
20250516,100400,13569653100,44750,44750,44800,44650,3818
20250516,100300,13398940750,44800,44700,44800,44700,1133
20250516,100200,13348229325,44700,44750,44800,44650,24100
20250516,100100,12271832050,44750,44800,44800,44750,908
20250516,100000,12231155500,44800,44600,44800,44600,3440
20250516,095900,12077363700,44600,44800,44800,44600,5028
20250516,095800,11852652150,44800,44800,44800,44750,1408
20250516,095700,11789622550,44750,44850,44850,44750,2077
20250516,095600,11696564600,44850,44850,44850,44800,541
20250516,095500,11672319025,44800,44800,44850,44800,2610
20250516,095400,11555374275,44800,44800,44800,44750,468
20250516,095300,11534410225,44750,44750,44800,44750,3164
20250516,095200,11392780225,44800,44800,44850,44750,1303
20250516,095100,11334419775,44800,44800,44850,44750,1072
20250516,095000,11286393725,44800,44750,44850,44750,2247
20250516,094900,11185692675,44750,44800,44850,44750,481
20250516,094800,11164140825,44800,44800,44850,44750,1546
20250516,094700,11094870225,44800,44800,44800,44750,4578
20250516,094600,10889882275,44800,44900,44950,44800,4456
20250516,094500,10689996825,44900,44850,44950,44850,3758
20250516,094400,10521104925,44850,44900,44950,44850,3147
20250516,094300,10379821875,44850,44900,44950,44850,9334
20250516,094200,9960827725,44900,45000,45000,44850,9574
20250516,094100,9530575925,44950,44950,45000,44925,15115
20250516,094000,8850813175,44925,44900,44950,44900,2637
20250516,093900,8732300550,44900,44900,44950,44900,1118
20250516,093800,8682066275,44900,44900,44950,44850,8325
20250516,093700,8308190575,44900,44900,44900,44850,2452
20250516,093600,8198184975,44900,44700,44900,44700,21437
20250516,093500,7237261100,44750,44650,44750,44650,5809
20250516,093400,6977582900,44700,44700,44700,44600,6117
20250516,093300,6704489350,44700,44600,44700,44600,2710
20250516,093200,6583502850,44600,44500,44700,44500,12483
20250516,093100,6026226650,44550,44550,44550,44450,5014
20250516,093000,5803006550,44500,44550,44550,44500,2455
20250516,092900,5693640425,44550,44500,44550,44475,6587
20250516,092800,5400461150,44500,44500,44500,44450,960
20250516,092700,5357743400,44500,44450,44500,44450,2419
20250516,092600,5250133350,44450,44400,44500,44400,3574
20250516,092500,5091179650,44450,44500,44500,44400,6451
20250516,092400,4804434000,44450,44500,44500,44400,1461
20250516,092300,4739477550,44450,44400,44500,44400,8023
20250516,092200,4382850175,44375,44300,44450,44300,3525
20250516,092100,4226365200,44350,44450,44450,44300,8497
20250516,092000,3849156625,44450,44450,44450,44400,1771
20250516,091900,3770441425,44450,44400,44450,44400,3230
20250516,091800,3626897500,44400,44300,44450,44300,7589
20250516,091700,3290084925,44350,44300,44400,44250,2692
20250516,091600,3170783175,44300,44350,44450,44250,2809
20250516,091500,3046248525,44400,44400,44450,44350,9346
20250516,091400,2631225250,44400,44300,44400,44300,4555
20250516,091300,2429246375,44300,44200,44350,44200,10404
20250516,091200,1968538425,44150,44100,44250,44100,5666
20250516,091100,1718192675,44150,44000,44200,44000,8401
20250516,091000,1347809125,44000,43950,44000,43900,3149
20250516,090900,1209289125,43950,43950,44000,43850,750
20250516,090800,1176342550,43900,43800,43950,43800,732
20250516,090700,1144204350,43750,43750,43850,43700,1377
20250516,090600,1083944550,43750,43850,43850,43700,827
20250516,090500,1047719800,43850,43900,43900,43800,1420
20250516,090400,985442975,43950,43950,44000,43925,743
20250516,090300,952787650,43950,44000,44050,43900,2642
20250516,090200,836567250,44000,43700,44100,43650,15240
20250516,090100,166280650,43650,43700,43750,43600,1226
20250516,090000,112713400,43600,43600,43700,43500,2580
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 181600 35107692500 44600 44600 44600 44600 15794
3 20250516 181500 35107692500 44600 44600 44600 44600 0
4 20250516 181400 35107692500 44600 44600 44600 44600 0
5 20250516 181300 35107692500 44600 44600 44600 44600 0
6 20250516 181200 35107692500 44600 44600 44600 44600 0
7 20250516 181100 35107692500 44600 44600 44600 44600 0
8 20250516 181000 35107692500 44600 44600 44600 44600 0
9 20250516 180900 35107692500 44600 44600 44600 44600 0
10 20250516 180800 35107692500 44600 44600 44600 44600 0
11 20250516 180700 35107692500 44600 44600 44600 44600 0
12 20250516 180600 35107692500 44600 44600 44600 44600 0
13 20250516 180500 35107692500 44600 44600 44600 44600 0
14 20250516 180400 35107692500 44600 44600 44600 44600 0
15 20250516 180300 35107692500 44600 44600 44600 44600 0
16 20250516 180200 35107692500 44600 44600 44600 44600 0
17 20250516 180100 35107692500 44600 44600 44600 44600 0
18 20250516 180000 35107692500 44600 44600 44600 44600 0
19 20250516 175900 35107692500 44600 44600 44600 44600 0
20 20250516 175800 35107692500 44600 44600 44600 44600 0
21 20250516 175700 35107692500 44600 44600 44600 44600 0
22 20250516 175600 35107692500 44600 44600 44600 44600 0
23 20250516 175500 35107692500 44600 44600 44600 44600 0
24 20250516 175400 35107692500 44600 44600 44600 44600 0
25 20250516 175300 35107692500 44600 44600 44600 44600 0
26 20250516 175200 35107692500 44600 44600 44600 44600 0
27 20250516 175100 35107692500 44600 44600 44600 44600 0
28 20250516 175000 35107692500 44600 44600 44600 44600 0
29 20250516 174900 35107692500 44600 44600 44600 44600 0
30 20250516 174800 35107692500 44600 44600 44600 44600 0
31 20250516 174700 35107692500 44600 44600 44600 44600 0
32 20250516 174600 35107692500 44600 44600 44600 44600 15794
33 20250516 174500 35107692500 44600 44600 44600 44600 0
34 20250516 174400 35107692500 44600 44600 44600 44600 0
35 20250516 174300 35107692500 44600 44600 44600 44600 0
36 20250516 174200 35107692500 44600 44600 44600 44600 0
37 20250516 174100 35107692500 44600 44600 44600 44600 0
38 20250516 174000 35107692500 44600 44600 44600 44600 0
39 20250516 173900 35107692500 44600 44600 44600 44600 0
40 20250516 173800 35107692500 44600 44600 44600 44600 0
41 20250516 173700 35107692500 44600 44600 44600 44600 0
42 20250516 173600 35107692500 44600 44600 44600 44600 0
43 20250516 173500 35107692500 44600 44600 44600 44600 0
44 20250516 173400 35107692500 44600 44600 44600 44600 0
45 20250516 173300 35107692500 44600 44600 44600 44600 0
46 20250516 173200 35107692500 44600 44600 44600 44600 0
47 20250516 173100 35107692500 44600 44600 44600 44600 0
48 20250516 173000 35107692500 44600 44600 44600 44600 0
49 20250516 172900 35107692500 44600 44600 44600 44600 0
50 20250516 172800 35107692500 44600 44600 44600 44600 0
51 20250516 172700 35107692500 44600 44600 44600 44600 0
52 20250516 172600 35107692500 44600 44600 44600 44600 0
53 20250516 172500 35107692500 44600 44600 44600 44600 0
54 20250516 172400 35107692500 44600 44600 44600 44600 0
55 20250516 172300 35107692500 44600 44600 44600 44600 0
56 20250516 172200 35107692500 44600 44600 44600 44600 0
57 20250516 172100 35107692500 44600 44600 44600 44600 0
58 20250516 172000 35107692500 44600 44600 44600 44600 0
59 20250516 171900 35107692500 44600 44600 44600 44600 0
60 20250516 171800 35107692500 44600 44600 44600 44600 0
61 20250516 171700 35107692500 44600 44600 44600 44600 0
62 20250516 171600 35107692500 44600 44600 44600 44600 15794
63 20250516 171500 35107692500 44600 44600 44600 44600 0
64 20250516 171400 35107692500 44600 44600 44600 44600 0
65 20250516 171300 35107692500 44600 44600 44600 44600 0
66 20250516 171200 35107692500 44600 44600 44600 44600 0
67 20250516 171100 35107692500 44600 44600 44600 44600 0
68 20250516 171000 35107692500 44600 44600 44600 44600 0
69 20250516 170900 35107692500 44600 44600 44600 44600 0
70 20250516 170800 35107692500 44600 44600 44600 44600 0
71 20250516 170700 35107692500 44600 44600 44600 44600 0
72 20250516 170600 35107692500 44600 44600 44600 44600 0
73 20250516 170500 35107692500 44600 44600 44600 44600 0
74 20250516 170400 35107692500 44600 44600 44600 44600 0
75 20250516 170300 35107692500 44600 44600 44600 44600 0
76 20250516 170200 35107692500 44600 44600 44600 44600 0
77 20250516 170100 35107692500 44600 44600 44600 44600 0
78 20250516 170000 35107692500 44600 44600 44600 44600 0
79 20250516 165900 35107692500 44600 44600 44600 44600 0
80 20250516 165800 35107692500 44600 44600 44600 44600 0
81 20250516 165700 35107692500 44600 44600 44600 44600 0
82 20250516 165600 35107692500 44600 44600 44600 44600 0
83 20250516 165500 35107692500 44600 44600 44600 44600 0
84 20250516 165400 35107692500 44600 44600 44600 44600 0
85 20250516 165300 35107692500 44600 44600 44600 44600 0
86 20250516 165200 35107692500 44600 44600 44600 44600 0
87 20250516 165100 35107692500 44600 44600 44600 44600 0
88 20250516 165000 35107692500 44600 44600 44600 44600 0
89 20250516 164900 35107692500 44600 44600 44600 44600 0
90 20250516 164800 35107692500 44600 44600 44600 44600 0
91 20250516 164700 35107692500 44600 44600 44600 44600 0
92 20250516 164600 35107692500 44600 44600 44600 44600 15794
93 20250516 164500 35107692500 44600 44600 44600 44600 0
94 20250516 164400 35107692500 44600 44600 44600 44600 0
95 20250516 164300 35107692500 44600 44600 44600 44600 0
96 20250516 164200 35107692500 44600 44600 44600 44600 0
97 20250516 164100 35107692500 44600 44600 44600 44600 0
98 20250516 164000 35107692500 44600 44600 44600 44600 0
99 20250516 163900 35107692500 44600 44600 44600 44600 0
100 20250516 163800 35107692500 44600 44600 44600 44600 0
101 20250516 163700 35107692500 44600 44600 44600 44600 0
102 20250516 163600 35107692500 44600 44600 44600 44600 0
103 20250516 163500 35107692500 44600 44600 44600 44600 0
104 20250516 163400 35107692500 44600 44600 44600 44600 0
105 20250516 163300 35107692500 44600 44600 44600 44600 0
106 20250516 163200 35107692500 44600 44600 44600 44600 0
107 20250516 163100 35107692500 44600 44600 44600 44600 0
108 20250516 163000 35107692500 44600 44600 44600 44600 0
109 20250516 162900 35107692500 44600 44600 44600 44600 0
110 20250516 162800 35107692500 44600 44600 44600 44600 0
111 20250516 162700 35107692500 44600 44600 44600 44600 0
112 20250516 162600 35107692500 44600 44600 44600 44600 0
113 20250516 162500 35107692500 44600 44600 44600 44600 0
114 20250516 162400 35107692500 44600 44600 44600 44600 0
115 20250516 162300 35107692500 44600 44600 44600 44600 0
116 20250516 162200 35107692500 44600 44600 44600 44600 0
117 20250516 162100 35107692500 44600 44600 44600 44600 0
118 20250516 162000 35107692500 44600 44600 44600 44600 0
119 20250516 161900 35107692500 44600 44600 44600 44600 0
120 20250516 161800 35107692500 44600 44600 44600 44600 0
121 20250516 161700 35107692500 44600 44600 44600 44600 0
122 20250516 161600 35107692500 44600 44600 44600 44600 15794
123 20250516 161500 35107692500 44600 44600 44600 44600 0
124 20250516 161400 35107692500 44600 44600 44600 44600 0
125 20250516 161300 35107692500 44600 44600 44600 44600 0
126 20250516 161200 35107692500 44600 44600 44600 44600 0
127 20250516 161100 35107692500 44600 44600 44600 44600 0
128 20250516 161000 35107692500 44600 44600 44600 44600 0
129 20250516 160900 35107692500 44600 44600 44600 44600 0
130 20250516 160800 35107692500 44600 44600 44600 44600 0
131 20250516 160700 35107692500 44600 44600 44600 44600 0
132 20250516 160600 35107692500 44600 44600 44600 44600 0
133 20250516 160500 35107692500 44600 44600 44600 44600 0
134 20250516 160400 35107692500 44600 44600 44600 44600 0
135 20250516 160300 35107692500 44600 44600 44600 44600 0
136 20250516 160200 35107692500 44600 44600 44600 44600 0
137 20250516 160100 35107692500 44600 44600 44600 44600 0
138 20250516 160000 35107692500 44600 44600 44600 44600 0
139 20250516 155900 35107692500 44600 44600 44600 44600 0
140 20250516 155800 35107692500 44600 44600 44600 44600 0
141 20250516 155700 35107692500 44600 44600 44600 44600 0
142 20250516 155600 35107692500 44600 44600 44600 44600 0
143 20250516 155500 35107692500 44600 44600 44600 44600 0
144 20250516 155400 35107692500 44600 44600 44600 44600 0
145 20250516 155300 35107692500 44600 44600 44600 44600 0
146 20250516 155200 35107692500 44600 44600 44600 44600 0
147 20250516 155100 35107692500 44600 44600 44600 44600 0
148 20250516 155000 35107692500 44600 44600 44600 44600 0
149 20250516 154900 35107692500 44600 44600 44600 44600 0
150 20250516 154800 35107692500 44600 44600 44600 44600 0
151 20250516 154700 35107692500 44600 44600 44600 44600 0
152 20250516 154600 35107692500 44600 44600 44600 44600 15794
153 20250516 154500 35107692500 44600 44600 44600 44600 0
154 20250516 154400 35107692500 44600 44600 44600 44600 0
155 20250516 154300 35107692500 44600 44600 44600 44600 0
156 20250516 154200 35107692500 44600 44600 44600 44600 0
157 20250516 154100 35107692500 44600 44600 44600 44600 0
158 20250516 154000 35107692500 44600 44600 44600 44600 0
159 20250516 153900 35107692500 44600 44600 44600 44600 0
160 20250516 153800 35107692500 44600 44600 44600 44600 0
161 20250516 153700 35107692500 44600 44600 44600 44600 0
162 20250516 153600 35107692500 44600 44600 44600 44600 0
163 20250516 153500 35107692500 44600 44600 44600 44600 0
164 20250516 153400 35107692500 44600 44600 44600 44600 0
165 20250516 153300 35107692500 44600 44600 44600 44600 0
166 20250516 153200 35107692500 44600 44600 44600 44600 0
167 20250516 153100 35107692500 44600 44600 44600 44600 0
168 20250516 153000 35107692500 44600 44600 44600 44600 15794
169 20250516 152900 34403280100 44600 44600 44600 44600 0
170 20250516 152800 34403280100 44600 44600 44600 44600 0
171 20250516 152700 34403280100 44600 44600 44600 44600 0
172 20250516 152600 34403280100 44600 44600 44600 44600 0
173 20250516 152500 34403280100 44600 44600 44600 44600 0
174 20250516 152400 34403280100 44600 44600 44600 44600 0
175 20250516 152300 34403280100 44600 44600 44600 44600 0
176 20250516 152200 34403280100 44600 44600 44600 44600 0
177 20250516 152100 34403280100 44600 44600 44600 44600 0
178 20250516 152000 34403280100 44600 44600 44600 44600 0
179 20250516 151900 34403280100 44600 44550 44600 44550 1207
180 20250516 151800 34349482500 44550 44550 44600 44500 1333
181 20250516 151700 34290097900 44550 44550 44550 44500 726
182 20250516 151600 34257761650 44500 44550 44550 44500 998
183 20250516 151500 34213310150 44500 44550 44600 44500 1550
184 20250516 151400 34144257550 44600 44550 44600 44550 1226
185 20250516 151300 34089612400 44600 44550 44600 44550 669
186 20250516 151200 34059780000 44550 44600 44600 44550 898
187 20250516 151100 34019739600 44600 44650 44650 44550 3539
188 20250516 151000 33861940050 44650 44650 44650 44600 549
189 20250516 150900 33837431950 44650 44650 44650 44600 733
190 20250516 150800 33804707600 44650 44600 44650 44600 886
191 20250516 150700 33765152850 44650 44650 44650 44600 1750
192 20250516 150600 33687073125 44600 44600 44650 44600 1165
193 20250516 150500 33635060750 44650 44550 44650 44500 2186
194 20250516 150400 33537591700 44550 44500 44550 44500 1085
195 20250516 150300 33489274025 44550 44550 44550 44500 688
196 20250516 150200 33458628625 44550 44550 44550 44500 781
197 20250516 150100 33423838075 44550 44450 44550 44450 1198
198 20250516 150000 33370524425 44500 44600 44600 44500 3307
199 20250516 145900 33223212925 44550 44600 44600 44500 1265
200 20250516 145800 33166823425 44600 44550 44600 44500 1729
201 20250516 145700 33089778525 44500 44550 44550 44500 1476
202 20250516 145600 33024026375 44550 44550 44550 44500 1500
203 20250516 145500 32957205275 44500 44550 44550 44500 1949
204 20250516 145400 32870382325 44500 44600 44600 44500 1449
205 20250516 145300 32805800175 44550 44550 44600 44500 1324
206 20250516 145200 32746780625 44550 44550 44600 44500 1226
207 20250516 145100 32692173475 44500 44550 44550 44500 1335
208 20250516 145000 32632712075 44500 44450 44550 44450 1405
209 20250516 144900 32570164575 44500 44500 44500 44450 1178
210 20250516 144800 32517747575 44500 44500 44500 44450 999
211 20250516 144700 32473295675 44500 44500 44500 44450 1308
212 20250516 144600 32415098725 44450 44500 44500 44450 1462
213 20250516 144500 32350046375 44450 44500 44500 44450 1209
214 20250516 144400 32296250800 44500 44450 44500 44450 1120
215 20250516 144300 32246414500 44500 44500 44500 44450 1211
216 20250516 144200 32192538900 44500 44500 44500 44450 1786
217 20250516 144100 32113101450 44500 44500 44500 44450 1243
218 20250516 144000 32057790500 44500 44500 44550 44450 2816
219 20250516 143900 31932476775 44550 44550 44550 44500 1384
220 20250516 143800 31870827875 44550 44550 44550 44500 1140
221 20250516 143700 31820055300 44550 44600 44600 44500 1709
222 20250516 143600 31743922350 44600 44600 44600 44550 644
223 20250516 143500 31715201950 44600 44550 44600 44500 1566
224 20250516 143400 31645399550 44550 44500 44550 44500 700
225 20250516 143300 31614219300 44550 44550 44550 44500 1237
226 20250516 143200 31559113600 44550 44550 44550 44500 998
227 20250516 143100 31514660800 44550 44550 44550 44500 1076
228 20250516 143000 31466730950 44550 44550 44550 44500 1184
229 20250516 142900 31413988850 44550 44550 44550 44500 909
230 20250516 142800 31373500050 44550 44550 44550 44500 1154
231 20250516 142700 31322093300 44500 44550 44550 44500 674
232 20250516 142600 31292082900 44550 44500 44550 44500 996
233 20250516 142500 31247728200 44550 44500 44550 44500 1338
234 20250516 142400 31188147650 44550 44550 44550 44450 3542
235 20250516 142300 31030495100 44550 44550 44550 44500 1106
236 20250516 142200 30981237900 44550 44500 44550 44500 1208
237 20250516 142100 30927448550 44550 44600 44600 44500 2787
238 20250516 142000 30803249800 44600 44600 44600 44550 1889
239 20250516 141900 30719003175 44600 44600 44650 44550 3040
240 20250516 141800 30583407575 44650 44650 44650 44600 912
241 20250516 141700 30542703775 44650 44600 44650 44550 1408
242 20250516 141600 30479900925 44600 44650 44700 44550 2672
243 20250516 141500 30360667925 44650 44650 44650 44600 1079
244 20250516 141400 30312497225 44650 44600 44650 44600 1992
245 20250516 141300 30223592575 44600 44600 44650 44600 1596
246 20250516 141200 30152365400 44600 44650 44650 44600 1157
247 20250516 141100 30100715800 44650 44600 44650 44600 1036
248 20250516 141000 30054462850 44600 44650 44650 44600 1157
249 20250516 140900 30002814550 44650 44650 44650 44600 1026
250 20250516 140800 29957018650 44650 44550 44650 44550 1682
251 20250516 140700 29881982950 44550 44650 44650 44550 2604
252 20250516 140600 29765813550 44600 44650 44650 44600 1065
253 20250516 140500 29718265600 44600 44600 44650 44600 1778
254 20250516 140400 29638915700 44650 44700 44700 44600 3797
255 20250516 140300 29469416500 44700 44700 44700 44650 987
256 20250516 140200 29425300750 44700 44700 44700 44650 1271
257 20250516 140100 29368492500 44700 44700 44700 44650 1182
258 20250516 140000 29315661675 44700 44650 44700 44650 1226
259 20250516 135900 29260866100 44650 44700 44700 44650 1747
260 20250516 135800 29182807125 44700 44700 44700 44650 2389
261 20250516 135700 29076048850 44700 44750 44750 44650 2488
262 20250516 135600 28964820025 44750 44750 44750 44700 1146
263 20250516 135500 28913548825 44750 44700 44750 44650 3986
264 20250516 135400 28735357975 44650 44700 44700 44650 1214
265 20250516 135300 28681099650 44700 44700 44700 44650 1085
266 20250516 135200 28632603750 44700 44700 44700 44650 999
267 20250516 135100 28587953625 44650 44675 44700 44650 872
268 20250516 135000 28548978325 44650 44650 44700 44600 2318
269 20250516 134900 28445514600 44650 44650 44650 44600 3406
270 20250516 134800 28293551450 44600 44650 44700 44600 1450
271 20250516 134700 28228806075 44650 44700 44700 44600 1840
272 20250516 134600 28146610050 44700 44650 44700 44650 1125
273 20250516 134500 28096345425 44700 44650 44700 44600 1459
274 20250516 134400 28031184025 44650 44700 44700 44600 2271
275 20250516 134300 27929743325 44700 44700 44700 44650 3423
276 20250516 134200 27776790200 44700 44700 44700 44650 1629
277 20250516 134100 27703982450 44700 44650 44700 44625 1524
278 20250516 134000 27635889200 44625 44625 44650 44600 3350
279 20250516 133900 27486314375 44650 44650 44650 44550 3148
280 20250516 133800 27345890150 44650 44550 44650 44550 2083
281 20250516 133700 27252963525 44600 44550 44600 44550 1110
282 20250516 133600 27203472000 44550 44600 44600 44525 2659
283 20250516 133500 27085010525 44600 44600 44600 44550 832
284 20250516 133400 27047908850 44600 44550 44600 44500 920
285 20250516 133300 27006901225 44550 44550 44600 44500 1841
286 20250516 133200 26924882050 44550 44550 44550 44500 808
287 20250516 133100 26888889425 44550 44500 44550 44450 840
288 20250516 133000 26851505650 44500 44500 44500 44450 1083
289 20250516 132900 26803325850 44500 44450 44500 44450 1469
290 20250516 132800 26738006275 44450 44550 44550 44450 2927
291 20250516 132700 26607697275 44550 44525 44550 44500 1664
292 20250516 132600 26533569600 44500 44525 44550 44500 655
293 20250516 132500 26504392850 44550 44550 44550 44500 535
294 20250516 132400 26480562725 44550 44500 44550 44500 2316
295 20250516 132300 26377443700 44450 44500 44500 44450 1303
296 20250516 132200 26319481050 44500 44500 44500 44400 2315
297 20250516 132100 26216550425 44500 44550 44550 44450 2936
298 20250516 132000 26085895050 44550 44450 44600 44400 13116
299 20250516 131900 25501928050 44450 44450 44450 44400 1625
300 20250516 131800 25429703425 44400 44350 44450 44350 4767
301 20250516 131700 25218019275 44350 44325 44400 44300 1381
302 20250516 131600 25156774725 44325 44350 44350 44300 861
303 20250516 131500 25118593075 44350 44350 44400 44300 881
304 20250516 131400 25079500350 44300 44350 44350 44300 908
305 20250516 131300 25039231000 44350 44300 44350 44250 1386
306 20250516 131200 24977832300 44250 44250 44300 44250 831
307 20250516 131100 24941022000 44250 44250 44300 44250 1389
308 20250516 131000 24879538025 44250 44250 44250 44200 901
309 20250516 130900 24839672675 44250 44200 44250 44200 1248
310 20250516 130800 24784485675 44200 44200 44250 44150 659
311 20250516 130700 24755352775 44200 44200 44250 44150 727
312 20250516 130600 24723231675 44150 44100 44200 44100 786
313 20250516 130500 24688511525 44100 44225 44250 44100 3303
314 20250516 130400 24542644025 44250 44200 44250 44200 844
315 20250516 130300 24505309525 44200 44250 44250 44200 822
316 20250516 130200 24468960375 44250 44150 44250 44150 2562
317 20250516 130100 24355694275 44200 44250 44300 44200 10576
318 20250516 130000 23887769275 44200 44250 44250 44200 601
319 20250516 125900 23861181075 44250 44200 44250 44200 1073
320 20250516 125800 23813720375 44250 44250 44250 44200 459
321 20250516 125700 23793411525 44200 44200 44250 44200 406
322 20250516 125600 23775450725 44200 44250 44250 44200 1415
323 20250516 125500 23712877225 44250 44250 44250 44200 1001
324 20250516 125400 23668602525 44250 44250 44250 44200 600
325 20250516 125300 23642053975 44200 44200 44250 44200 767
326 20250516 125200 23608142475 44200 44200 44250 44150 984
327 20250516 125100 23564648825 44200 44200 44200 44150 1081
328 20250516 125000 23516894525 44200 44200 44250 44150 659
329 20250516 124900 23487766625 44150 44200 44200 44150 1179
330 20250516 124800 23435669275 44200 44200 44250 44150 677
331 20250516 124700 23405739475 44150 44250 44250 44150 1407
332 20250516 124600 23343546625 44250 44300 44300 44250 1498
333 20250516 124500 23277218325 44300 44300 44350 44250 1064
334 20250516 124400 23230064875 44300 44350 44350 44250 1531
335 20250516 124300 23162221975 44350 44350 44350 44300 454
336 20250516 124200 23142087475 44350 44300 44350 44300 461
337 20250516 124100 23121645850 44350 44250 44350 44250 1025
338 20250516 124000 23076238250 44300 44250 44300 44200 1007
339 20250516 123900 23031679200 44250 44250 44250 44200 891
340 20250516 123800 22992258200 44250 44250 44250 44200 919
341 20250516 123700 22951595475 44250 44250 44250 44200 945
342 20250516 123600 22909795325 44250 44300 44300 44250 948
343 20250516 123500 22867829825 44300 44250 44300 44200 842
344 20250516 123400 22830548725 44250 44250 44300 44200 862
345 20250516 123300 22792384825 44250 44300 44300 44250 1174
346 20250516 123200 22740404325 44300 44300 44300 44250 1054
347 20250516 123100 22693743375 44250 44300 44300 44250 880
348 20250516 123000 22654759775 44300 44300 44300 44250 738
349 20250516 122900 22622072275 44300 44200 44300 44200 2330
350 20250516 122800 22519016225 44250 44250 44300 44200 1834
351 20250516 122700 22437862875 44250 44250 44250 44150 1050
352 20250516 122600 22391433375 44250 44050 44250 44000 9289
353 20250516 122500 21982029525 44050 44100 44100 44000 4342
354 20250516 122400 21790856875 44100 44150 44150 44050 1614
355 20250516 122300 21719651125 44150 44150 44150 44100 314
356 20250516 122200 21705788575 44100 44150 44150 44100 207
357 20250516 122100 21696651175 44150 44100 44150 44050 706
358 20250516 122000 21665496775 44100 44150 44150 44050 777
359 20250516 121900 21631216875 44100 44100 44150 44050 951
360 20250516 121800 21589276025 44075 44100 44100 44050 200
361 20250516 121700 21580457375 44100 44150 44150 44050 1512
362 20250516 121600 21513804775 44150 44150 44150 44100 407
363 20250516 121500 21495836575 44150 44200 44200 44100 3694
364 20250516 121400 21332845075 44200 44250 44300 44150 1267
365 20250516 121300 21276826175 44250 44250 44250 44200 687
366 20250516 121200 21246428675 44250 44250 44250 44200 497
367 20250516 121100 21224439275 44250 44200 44250 44200 244
368 20250516 121000 21213642475 44250 44250 44300 44200 926
369 20250516 120900 21172660725 44250 44200 44250 44200 458
370 20250516 120800 21152410825 44200 44300 44300 44200 818
371 20250516 120700 21116233775 44250 44300 44300 44200 1617
372 20250516 120600 21044682850 44300 44350 44400 44200 3686
373 20250516 120500 20881551800 44350 44350 44400 44350 853
374 20250516 120400 20843715250 44300 44400 44400 44300 1553
375 20250516 120300 20774836100 44400 44450 44450 44350 3179
376 20250516 120200 20633698750 44450 44425 44450 44400 955
377 20250516 120100 20591251725 44400 44450 44450 44400 275
378 20250516 120000 20579031800 44450 44450 44450 44400 425
379 20250516 115900 20560143800 44450 44450 44450 44400 401
380 20250516 115800 20542321650 44400 44450 44450 44400 473
381 20250516 115700 20521299100 44450 44450 44450 44400 208
382 20250516 115600 20512054900 44450 44425 44450 44400 431
383 20250516 115500 20492899750 44450 44450 44450 44400 362
384 20250516 115400 20476809800 44400 44450 44450 44400 599
385 20250516 115300 20450207900 44450 44425 44450 44400 1661
386 20250516 115200 20376451850 44450 44350 44450 44350 1569
387 20250516 115100 20306782450 44400 44400 44400 44350 435
388 20250516 115000 20287473050 44400 44400 44450 44350 1408
389 20250516 114900 20224958850 44400 44400 44450 44350 535
390 20250516 114800 20201198300 44450 44450 44450 44350 618
391 20250516 114700 20173744450 44400 44400 44450 44350 1872
392 20250516 114600 20090633750 44450 44450 44500 44400 948
393 20250516 114500 20048527100 44450 44450 44500 44400 1719
394 20250516 114400 19972112100 44450 44500 44500 44400 4314
395 20250516 114300 19780235000 44500 44500 44500 44450 426
396 20250516 114200 19761280150 44500 44500 44500 44450 410
397 20250516 114100 19743037000 44500 44500 44500 44450 457
398 20250516 114000 19722705350 44500 44500 44500 44450 605
399 20250516 113900 19695786500 44450 44500 44500 44450 352
400 20250516 113800 19680125350 44500 44500 44500 44450 826
401 20250516 113700 19643376800 44500 44500 44500 44400 2389
402 20250516 113600 19537177950 44500 44500 44500 44400 668
403 20250516 113500 19507474750 44500 44500 44500 44450 712
404 20250516 113400 19475807250 44500 44450 44500 44450 1723
405 20250516 113300 19399208750 44500 44450 44500 44400 2093
406 20250516 113200 19306147350 44450 44450 44450 44400 1017
407 20250516 113100 19260988075 44450 44450 44450 44400 1006
408 20250516 113000 19216279875 44450 44450 44450 44400 893
409 20250516 112900 19176587325 44400 44450 44450 44400 811
410 20250516 112800 19140559375 44450 44450 44450 44400 537
411 20250516 112700 19116690175 44450 44400 44450 44350 960
412 20250516 112600 19074050425 44350 44400 44400 44350 410
413 20250516 112500 19055863225 44350 44350 44400 44350 850
414 20250516 112400 19018155175 44300 44350 44350 44300 751
415 20250516 112300 18984855475 44300 44350 44350 44300 855
416 20250516 112200 18946960125 44350 44350 44350 44300 328
417 20250516 112100 18932425525 44325 44350 44350 44300 507
418 20250516 112000 18909943450 44350 44300 44350 44250 1024
419 20250516 111900 18864575400 44300 44300 44300 44250 443
420 20250516 111800 18844951600 44300 44300 44300 44250 497
421 20250516 111700 18822943450 44300 44275 44300 44250 584
422 20250516 111600 18797080925 44250 44250 44300 44225 724
423 20250516 111500 18765040725 44250 44200 44300 44150 2193
424 20250516 111400 18668007325 44150 44200 44200 44150 528
425 20250516 111300 18644675975 44200 44175 44200 44150 1113
426 20250516 111200 18595486400 44150 44250 44250 44150 1085
427 20250516 111100 18547525900 44250 44250 44250 44200 548
428 20250516 111000 18523297150 44200 44250 44300 44200 2402
429 20250516 110900 18417095200 44300 44300 44300 44250 1089
430 20250516 110800 18368882850 44300 44300 44300 44250 628
431 20250516 110700 18341083550 44300 44150 44300 44150 4771
432 20250516 110600 18130116100 44200 44200 44250 44150 3782
433 20250516 110500 17962970525 44250 44250 44250 44200 2960
434 20250516 110400 17832118025 44250 44250 44250 44200 801
435 20250516 110300 17796699975 44200 44225 44250 44200 2534
436 20250516 110200 17684683475 44225 44250 44300 44225 1773
437 20250516 110100 17606219675 44250 44300 44300 44200 622
438 20250516 110000 17578693425 44300 44300 44300 44250 1130
439 20250516 105900 17528665875 44250 44350 44350 44200 1164
440 20250516 105800 17477142175 44350 44400 44400 44300 633
441 20250516 105700 17449068900 44400 44400 44400 44250 4618
442 20250516 105600 17244413900 44350 44400 44450 44350 592
443 20250516 105500 17218117475 44450 44450 44450 44400 677
444 20250516 105400 17188038775 44450 44450 44450 44400 1389
445 20250516 105300 17126338425 44400 44500 44550 44400 2014
446 20250516 105200 17036789200 44500 44550 44550 44500 1469
447 20250516 105100 16971347050 44550 44550 44600 44500 1418
448 20250516 105000 16908193150 44500 44600 44600 44500 1970
449 20250516 104900 16820420500 44550 44600 44650 44550 503
450 20250516 104800 16797986100 44650 44700 44700 44600 1332
451 20250516 104700 16738543550 44700 44675 44700 44650 1402
452 20250516 104600 16675881700 44650 44700 44700 44650 1105
453 20250516 104500 16626540000 44700 44700 44700 44650 1050
454 20250516 104400 16579606500 44700 44700 44700 44650 425
455 20250516 104300 16560609700 44650 44700 44700 44650 1180
456 20250516 104200 16507863900 44650 44700 44750 44650 7266
457 20250516 104100 16183030650 44700 44650 44700 44650 1470
458 20250516 104000 16117336650 44650 44675 44700 44650 803
459 20250516 103900 16081470750 44700 44675 44700 44650 463
460 20250516 103800 16060784875 44675 44675 44700 44675 662
461 20250516 103700 16031200825 44675 44650 44675 44625 956
462 20250516 103600 15988515500 44650 44650 44650 44600 348
463 20250516 103500 15972977650 44650 44650 44650 44600 470
464 20250516 103400 15951994750 44600 44650 44650 44600 352
465 20250516 103300 15936291250 44600 44650 44650 44600 360
466 20250516 103200 15920221350 44650 44600 44650 44600 399
467 20250516 103100 15902421150 44600 44600 44650 44550 464
468 20250516 103000 15881726900 44600 44550 44600 44500 2878
469 20250516 102900 15753437300 44500 44550 44550 44500 283
470 20250516 102800 15740834925 44550 44500 44550 44500 995
471 20250516 102700 15696545350 44500 44450 44500 44450 1411
472 20250516 102600 15633773600 44500 44450 44500 44400 6118
473 20250516 102500 15361926950 44450 44550 44550 44450 4811
474 20250516 102400 15147905050 44550 44500 44550 44450 8977
475 20250516 102300 14748417350 44500 44550 44550 44500 1906
476 20250516 102200 14663584875 44550 44550 44550 44500 475
477 20250516 102100 14642435775 44550 44600 44600 44500 669
478 20250516 102000 14612634575 44600 44600 44600 44550 999
479 20250516 101900 14568122725 44600 44550 44600 44550 458
480 20250516 101800 14547712125 44600 44600 44600 44550 317
481 20250516 101700 14533582025 44550 44575 44650 44500 972
482 20250516 101600 14490242125 44550 44750 44750 44500 4573
483 20250516 101500 14286309050 44750 44700 44750 44650 550
484 20250516 101400 14261723350 44700 44650 44700 44650 739
485 20250516 101300 14228692250 44675 44650 44700 44600 1813
486 20250516 101200 14147688425 44650 44550 44700 44550 4284
487 20250516 101100 13956741575 44550 44550 44600 44550 2221
488 20250516 101000 13857777675 44500 44550 44600 44500 914
489 20250516 100900 13817082525 44600 44650 44700 44525 2655
490 20250516 100800 13698726950 44700 44700 44700 44650 223
491 20250516 100700 13688759450 44700 44750 44800 44650 752
492 20250516 100600 13655139000 44800 44750 44800 44750 743
493 20250516 100500 13621878300 44800 44700 44800 44700 1167
494 20250516 100400 13569653100 44750 44750 44800 44650 3818
495 20250516 100300 13398940750 44800 44700 44800 44700 1133
496 20250516 100200 13348229325 44700 44750 44800 44650 24100
497 20250516 100100 12271832050 44750 44800 44800 44750 908
498 20250516 100000 12231155500 44800 44600 44800 44600 3440
499 20250516 095900 12077363700 44600 44800 44800 44600 5028
500 20250516 095800 11852652150 44800 44800 44800 44750 1408
501 20250516 095700 11789622550 44750 44850 44850 44750 2077
502 20250516 095600 11696564600 44850 44850 44850 44800 541
503 20250516 095500 11672319025 44800 44800 44850 44800 2610
504 20250516 095400 11555374275 44800 44800 44800 44750 468
505 20250516 095300 11534410225 44750 44750 44800 44750 3164
506 20250516 095200 11392780225 44800 44800 44850 44750 1303
507 20250516 095100 11334419775 44800 44800 44850 44750 1072
508 20250516 095000 11286393725 44800 44750 44850 44750 2247
509 20250516 094900 11185692675 44750 44800 44850 44750 481
510 20250516 094800 11164140825 44800 44800 44850 44750 1546
511 20250516 094700 11094870225 44800 44800 44800 44750 4578
512 20250516 094600 10889882275 44800 44900 44950 44800 4456
513 20250516 094500 10689996825 44900 44850 44950 44850 3758
514 20250516 094400 10521104925 44850 44900 44950 44850 3147
515 20250516 094300 10379821875 44850 44900 44950 44850 9334
516 20250516 094200 9960827725 44900 45000 45000 44850 9574
517 20250516 094100 9530575925 44950 44950 45000 44925 15115
518 20250516 094000 8850813175 44925 44900 44950 44900 2637
519 20250516 093900 8732300550 44900 44900 44950 44900 1118
520 20250516 093800 8682066275 44900 44900 44950 44850 8325
521 20250516 093700 8308190575 44900 44900 44900 44850 2452
522 20250516 093600 8198184975 44900 44700 44900 44700 21437
523 20250516 093500 7237261100 44750 44650 44750 44650 5809
524 20250516 093400 6977582900 44700 44700 44700 44600 6117
525 20250516 093300 6704489350 44700 44600 44700 44600 2710
526 20250516 093200 6583502850 44600 44500 44700 44500 12483
527 20250516 093100 6026226650 44550 44550 44550 44450 5014
528 20250516 093000 5803006550 44500 44550 44550 44500 2455
529 20250516 092900 5693640425 44550 44500 44550 44475 6587
530 20250516 092800 5400461150 44500 44500 44500 44450 960
531 20250516 092700 5357743400 44500 44450 44500 44450 2419
532 20250516 092600 5250133350 44450 44400 44500 44400 3574
533 20250516 092500 5091179650 44450 44500 44500 44400 6451
534 20250516 092400 4804434000 44450 44500 44500 44400 1461
535 20250516 092300 4739477550 44450 44400 44500 44400 8023
536 20250516 092200 4382850175 44375 44300 44450 44300 3525
537 20250516 092100 4226365200 44350 44450 44450 44300 8497
538 20250516 092000 3849156625 44450 44450 44450 44400 1771
539 20250516 091900 3770441425 44450 44400 44450 44400 3230
540 20250516 091800 3626897500 44400 44300 44450 44300 7589
541 20250516 091700 3290084925 44350 44300 44400 44250 2692
542 20250516 091600 3170783175 44300 44350 44450 44250 2809
543 20250516 091500 3046248525 44400 44400 44450 44350 9346
544 20250516 091400 2631225250 44400 44300 44400 44300 4555
545 20250516 091300 2429246375 44300 44200 44350 44200 10404
546 20250516 091200 1968538425 44150 44100 44250 44100 5666
547 20250516 091100 1718192675 44150 44000 44200 44000 8401
548 20250516 091000 1347809125 44000 43950 44000 43900 3149
549 20250516 090900 1209289125 43950 43950 44000 43850 750
550 20250516 090800 1176342550 43900 43800 43950 43800 732
551 20250516 090700 1144204350 43750 43750 43850 43700 1377
552 20250516 090600 1083944550 43750 43850 43850 43700 827
553 20250516 090500 1047719800 43850 43900 43900 43800 1420
554 20250516 090400 985442975 43950 43950 44000 43925 743
555 20250516 090300 952787650 43950 44000 44050 43900 2642
556 20250516 090200 836567250 44000 43700 44100 43650 15240
557 20250516 090100 166280650 43650 43700 43750 43600 1226
558 20250516 090000 112713400 43600 43600 43700 43500 2580