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

601
042500/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,185900,256570465,4190,4190,4190,4190,476
20250516,185800,256570465,4190,4190,4190,4190,0
20250516,185700,256570465,4190,4190,4190,4190,0
20250516,185600,256570465,4190,4190,4190,4190,0
20250516,185500,256570465,4190,4190,4190,4190,0
20250516,185400,256570465,4190,4190,4190,4190,0
20250516,185300,256570465,4190,4190,4190,4190,0
20250516,185200,256570465,4190,4190,4190,4190,0
20250516,185100,256570465,4190,4190,4190,4190,0
20250516,185000,256570465,4190,4190,4190,4190,0
20250516,184900,256570465,4190,4190,4190,4190,0
20250516,184800,256570465,4190,4190,4190,4190,0
20250516,184700,256570465,4190,4190,4190,4190,0
20250516,184600,256570465,4190,4190,4190,4190,0
20250516,184500,256570465,4190,4190,4190,4190,0
20250516,184400,256570465,4190,4190,4190,4190,0
20250516,184300,256570465,4190,4190,4190,4190,0
20250516,184200,256570465,4190,4190,4190,4190,0
20250516,184100,256570465,4190,4190,4190,4190,0
20250516,184000,256570465,4190,4190,4190,4190,0
20250516,183900,256570465,4190,4190,4190,4190,0
20250516,183800,256570465,4190,4190,4190,4190,0
20250516,183700,256570465,4190,4190,4190,4190,0
20250516,183600,256570465,4190,4190,4190,4190,0
20250516,183500,256570465,4190,4190,4190,4190,0
20250516,183400,256570465,4190,4190,4190,4190,0
20250516,183300,256570465,4190,4190,4190,4190,0
20250516,183200,256570465,4190,4190,4190,4190,0
20250516,183100,256570465,4190,4190,4190,4190,0
20250516,183000,256570465,4190,4190,4190,4190,0
20250516,182900,256570465,4190,4190,4190,4190,476
20250516,182800,256570465,4190,4190,4190,4190,0
20250516,182700,256570465,4190,4190,4190,4190,0
20250516,182600,256570465,4190,4190,4190,4190,0
20250516,182500,256570465,4190,4190,4190,4190,0
20250516,182400,256570465,4190,4190,4190,4190,0
20250516,182300,256570465,4190,4190,4190,4190,0
20250516,182200,256570465,4190,4190,4190,4190,0
20250516,182100,256570465,4190,4190,4190,4190,0
20250516,182000,256570465,4190,4190,4190,4190,0
20250516,181900,256570465,4190,4190,4190,4190,0
20250516,181800,256570465,4190,4190,4190,4190,0
20250516,181700,256570465,4190,4190,4190,4190,0
20250516,181600,256570465,4190,4190,4190,4190,0
20250516,181500,256570465,4190,4190,4190,4190,0
20250516,181400,256570465,4190,4190,4190,4190,0
20250516,181300,256570465,4190,4190,4190,4190,0
20250516,181200,256570465,4190,4190,4190,4190,0
20250516,181100,256570465,4190,4190,4190,4190,0
20250516,181000,256570465,4190,4190,4190,4190,0
20250516,180900,256570465,4190,4190,4190,4190,0
20250516,180800,256570465,4190,4190,4190,4190,0
20250516,180700,256570465,4190,4190,4190,4190,0
20250516,180600,256570465,4190,4190,4190,4190,0
20250516,180500,256570465,4190,4190,4190,4190,0
20250516,180400,256570465,4190,4190,4190,4190,0
20250516,180300,256570465,4190,4190,4190,4190,0
20250516,180200,256570465,4190,4190,4190,4190,0
20250516,180100,256570465,4190,4190,4190,4190,0
20250516,180000,256570465,4190,4190,4190,4190,0
20250516,175900,256570465,4190,4190,4190,4190,476
20250516,175800,256570465,4190,4190,4190,4190,0
20250516,175700,256570465,4190,4190,4190,4190,0
20250516,175600,256570465,4190,4190,4190,4190,0
20250516,175500,256570465,4190,4190,4190,4190,0
20250516,175400,256570465,4190,4190,4190,4190,0
20250516,175300,256570465,4190,4190,4190,4190,0
20250516,175200,256570465,4190,4190,4190,4190,0
20250516,175100,256570465,4190,4190,4190,4190,0
20250516,175000,256570465,4190,4190,4190,4190,0
20250516,174900,256570465,4190,4190,4190,4190,0
20250516,174800,256570465,4190,4190,4190,4190,0
20250516,174700,256570465,4190,4190,4190,4190,0
20250516,174600,256570465,4190,4190,4190,4190,0
20250516,174500,256570465,4190,4190,4190,4190,0
20250516,174400,256570465,4190,4190,4190,4190,0
20250516,174300,256570465,4190,4190,4190,4190,0
20250516,174200,256570465,4190,4190,4190,4190,0
20250516,174100,256570465,4190,4190,4190,4190,0
20250516,174000,256570465,4190,4190,4190,4190,0
20250516,173900,256570465,4190,4190,4190,4190,0
20250516,173800,256570465,4190,4190,4190,4190,0
20250516,173700,256570465,4190,4190,4190,4190,0
20250516,173600,256570465,4190,4190,4190,4190,0
20250516,173500,256570465,4190,4190,4190,4190,0
20250516,173400,256570465,4190,4190,4190,4190,0
20250516,173300,256570465,4190,4190,4190,4190,0
20250516,173200,256570465,4190,4190,4190,4190,0
20250516,173100,256570465,4190,4190,4190,4190,0
20250516,173000,256570465,4190,4190,4190,4190,0
20250516,172900,256570465,4190,4190,4190,4190,476
20250516,172800,256570465,4190,4190,4190,4190,0
20250516,172700,256570465,4190,4190,4190,4190,0
20250516,172600,256570465,4190,4190,4190,4190,0
20250516,172500,256570465,4190,4190,4190,4190,0
20250516,172400,256570465,4190,4190,4190,4190,0
20250516,172300,256570465,4190,4190,4190,4190,0
20250516,172200,256570465,4190,4190,4190,4190,0
20250516,172100,256570465,4190,4190,4190,4190,0
20250516,172000,256570465,4190,4190,4190,4190,0
20250516,171900,256570465,4190,4190,4190,4190,0
20250516,171800,256570465,4190,4190,4190,4190,0
20250516,171700,256570465,4190,4190,4190,4190,0
20250516,171600,256570465,4190,4190,4190,4190,0
20250516,171500,256570465,4190,4190,4190,4190,0
20250516,171400,256570465,4190,4190,4190,4190,0
20250516,171300,256570465,4190,4190,4190,4190,0
20250516,171200,256570465,4190,4190,4190,4190,0
20250516,171100,256570465,4190,4190,4190,4190,0
20250516,171000,256570465,4190,4190,4190,4190,0
20250516,170900,256570465,4190,4190,4190,4190,0
20250516,170800,256570465,4190,4190,4190,4190,0
20250516,170700,256570465,4190,4190,4190,4190,0
20250516,170600,256570465,4190,4190,4190,4190,0
20250516,170500,256570465,4190,4190,4190,4190,0
20250516,170400,256570465,4190,4190,4190,4190,0
20250516,170300,256570465,4190,4190,4190,4190,0
20250516,170200,256570465,4190,4190,4190,4190,0
20250516,170100,256570465,4190,4190,4190,4190,0
20250516,170000,256570465,4190,4190,4190,4190,0
20250516,165900,256570465,4190,4190,4190,4190,476
20250516,165800,256570465,4190,4190,4190,4190,0
20250516,165700,256570465,4190,4190,4190,4190,0
20250516,165600,256570465,4190,4190,4190,4190,0
20250516,165500,256570465,4190,4190,4190,4190,0
20250516,165400,256570465,4190,4190,4190,4190,0
20250516,165300,256570465,4190,4190,4190,4190,0
20250516,165200,256570465,4190,4190,4190,4190,0
20250516,165100,256570465,4190,4190,4190,4190,0
20250516,165000,256570465,4190,4190,4190,4190,0
20250516,164900,256570465,4190,4190,4190,4190,0
20250516,164800,256570465,4190,4190,4190,4190,0
20250516,164700,256570465,4190,4190,4190,4190,0
20250516,164600,256570465,4190,4190,4190,4190,0
20250516,164500,256570465,4190,4190,4190,4190,0
20250516,164400,256570465,4190,4190,4190,4190,0
20250516,164300,256570465,4190,4190,4190,4190,0
20250516,164200,256570465,4190,4190,4190,4190,0
20250516,164100,256570465,4190,4190,4190,4190,0
20250516,164000,256570465,4190,4190,4190,4190,0
20250516,163900,256570465,4190,4190,4190,4190,0
20250516,163800,256570465,4190,4190,4190,4190,0
20250516,163700,256570465,4190,4190,4190,4190,0
20250516,163600,256570465,4190,4190,4190,4190,0
20250516,163500,256570465,4190,4190,4190,4190,0
20250516,163400,256570465,4190,4190,4190,4190,0
20250516,163300,256570465,4190,4190,4190,4190,0
20250516,163200,256570465,4190,4190,4190,4190,0
20250516,163100,256570465,4190,4190,4190,4190,0
20250516,163000,256570465,4190,4190,4190,4190,0
20250516,162900,256570465,4190,4190,4190,4190,476
20250516,162800,256570465,4190,4190,4190,4190,0
20250516,162700,256570465,4190,4190,4190,4190,0
20250516,162600,256570465,4190,4190,4190,4190,0
20250516,162500,256570465,4190,4190,4190,4190,0
20250516,162400,256570465,4190,4190,4190,4190,0
20250516,162300,256570465,4190,4190,4190,4190,0
20250516,162200,256570465,4190,4190,4190,4190,0
20250516,162100,256570465,4190,4190,4190,4190,0
20250516,162000,256570465,4190,4190,4190,4190,0
20250516,161900,256570465,4190,4190,4190,4190,0
20250516,161800,256570465,4190,4190,4190,4190,0
20250516,161700,256570465,4190,4190,4190,4190,0
20250516,161600,256570465,4190,4190,4190,4190,0
20250516,161500,256570465,4190,4190,4190,4190,0
20250516,161400,256570465,4190,4190,4190,4190,0
20250516,161300,256570465,4190,4190,4190,4190,0
20250516,161200,256570465,4190,4190,4190,4190,0
20250516,161100,256570465,4190,4190,4190,4190,0
20250516,161000,256570465,4190,4190,4190,4190,0
20250516,160900,256570465,4190,4190,4190,4190,0
20250516,160800,256570465,4190,4190,4190,4190,0
20250516,160700,256570465,4190,4190,4190,4190,0
20250516,160600,256570465,4190,4190,4190,4190,0
20250516,160500,256570465,4190,4190,4190,4190,0
20250516,160400,256570465,4190,4190,4190,4190,0
20250516,160300,256570465,4190,4190,4190,4190,0
20250516,160200,256570465,4190,4190,4190,4190,0
20250516,160100,256570465,4190,4190,4190,4190,0
20250516,160000,256570465,4190,4190,4190,4190,0
20250516,155900,256570465,4190,4190,4190,4190,476
20250516,155800,256570465,4190,4190,4190,4190,0
20250516,155700,256570465,4190,4190,4190,4190,0
20250516,155600,256570465,4190,4190,4190,4190,0
20250516,155500,256570465,4190,4190,4190,4190,0
20250516,155400,256570465,4190,4190,4190,4190,0
20250516,155300,256570465,4190,4190,4190,4190,0
20250516,155200,256570465,4190,4190,4190,4190,0
20250516,155100,256570465,4190,4190,4190,4190,0
20250516,155000,256570465,4190,4190,4190,4190,0
20250516,154900,256570465,4190,4190,4190,4190,0
20250516,154800,256570465,4190,4190,4190,4190,0
20250516,154700,256570465,4190,4190,4190,4190,0
20250516,154600,256570465,4190,4190,4190,4190,0
20250516,154500,256570465,4190,4190,4190,4190,0
20250516,154400,256570465,4190,4190,4190,4190,0
20250516,154300,256570465,4190,4190,4190,4190,0
20250516,154200,256570465,4190,4190,4190,4190,0
20250516,154100,256570465,4190,4190,4190,4190,0
20250516,154000,256570465,4190,4190,4190,4190,0
20250516,153900,256570465,4190,4190,4190,4190,0
20250516,153800,256570465,4190,4190,4190,4190,0
20250516,153700,256570465,4190,4190,4190,4190,0
20250516,153600,256570465,4190,4190,4190,4190,0
20250516,153500,256570465,4190,4190,4190,4190,0
20250516,153400,256570465,4190,4190,4190,4190,0
20250516,153300,256570465,4190,4190,4190,4190,0
20250516,153200,256570465,4190,4190,4190,4190,0
20250516,153100,256570465,4190,4190,4190,4190,0
20250516,153000,256570465,4190,4190,4190,4190,476
20250516,152900,254576025,4195,4195,4195,4195,0
20250516,152800,254576025,4195,4195,4195,4195,0
20250516,152700,254576025,4195,4195,4195,4195,0
20250516,152600,254576025,4195,4195,4195,4195,0
20250516,152500,254576025,4195,4195,4195,4195,0
20250516,152400,254576025,4195,4195,4195,4195,0
20250516,152300,254576025,4195,4195,4195,4195,0
20250516,152200,254576025,4195,4195,4195,4195,0
20250516,152100,254576025,4195,4195,4195,4195,0
20250516,152000,254576025,4195,4195,4195,4195,0
20250516,151900,254576025,4195,4190,4195,4190,242
20250516,151800,253560845,4195,4195,4195,4195,2
20250516,151700,253552455,4200,4200,4200,4200,0
20250516,151600,253552455,4200,4200,4200,4200,0
20250516,151500,253552455,4200,4200,4200,4200,70
20250516,151400,253258455,4200,4200,4200,4200,0
20250516,151300,253258455,4200,4200,4200,4200,0
20250516,151200,253258455,4200,4195,4200,4195,47
20250516,151100,253061285,4195,4195,4195,4195,1
20250516,151000,253057090,4190,4190,4190,4190,241
20250516,150900,252047300,4190,4190,4190,4190,2
20250516,150800,252038920,4190,4190,4190,4190,0
20250516,150700,252038920,4190,4190,4190,4190,4
20250516,150600,252022160,4185,4185,4185,4185,15
20250516,150500,251959385,4185,4185,4185,4185,15
20250516,150400,251896610,4190,4185,4190,4185,19
20250516,150300,251817090,4180,4180,4180,4180,249
20250516,150200,250776270,4195,4190,4195,4190,8
20250516,150100,250742745,4180,4185,4185,4180,200
20250516,150000,249906570,4195,4195,4195,4195,0
20250516,145900,249906570,4195,4195,4195,4185,34
20250516,145800,249763950,4180,4180,4180,4180,0
20250516,145700,249763950,4180,4180,4180,4180,1
20250516,145600,249759770,4195,4195,4195,4195,2
20250516,145500,249751380,4185,4185,4185,4185,25
20250516,145400,249646755,4195,4195,4195,4195,1
20250516,145300,249642560,4195,4195,4195,4195,0
20250516,145200,249642560,4195,4195,4195,4195,0
20250516,145100,249642560,4195,4195,4195,4195,0
20250516,145000,249642560,4195,4195,4195,4195,0
20250516,144900,249642560,4195,4185,4195,4185,7
20250516,144800,249613205,4185,4185,4185,4185,0
20250516,144700,249613205,4185,4185,4185,4185,0
20250516,144600,249613205,4185,4185,4185,4185,201
20250516,144500,248772020,4190,4190,4190,4190,200
20250516,144400,247934020,4195,4195,4195,4195,0
20250516,144300,247934020,4195,4195,4195,4195,1000
20250516,144200,243739020,4185,4185,4185,4185,0
20250516,144100,243739020,4185,4185,4190,4185,252
20250516,144000,242684140,4175,4175,4175,4175,0
20250516,143900,242684140,4175,4180,4180,4175,267
20250516,143800,241569165,4185,4185,4185,4185,3
20250516,143700,241556610,4180,4180,4180,4180,100
20250516,143600,241138610,4180,4180,4180,4180,0
20250516,143500,241138610,4180,4180,4180,4180,0
20250516,143400,241138610,4180,4180,4180,4180,0
20250516,143300,241138610,4180,4180,4180,4180,0
20250516,143200,241138610,4180,4180,4180,4180,0
20250516,143100,241138610,4180,4180,4180,4180,0
20250516,143000,241138610,4180,4180,4180,4180,0
20250516,142900,241138610,4180,4180,4180,4180,0
20250516,142800,241138610,4180,4180,4180,4180,0
20250516,142700,241138610,4180,4180,4180,4180,0
20250516,142600,241138610,4180,4180,4180,4180,0
20250516,142500,241138610,4180,4180,4180,4180,5
20250516,142400,241117710,4175,4175,4175,4175,0
20250516,142300,241117710,4175,4175,4175,4175,0
20250516,142200,241117710,4175,4175,4175,4175,0
20250516,142100,241117710,4175,4175,4175,4175,0
20250516,142000,241117710,4175,4175,4175,4175,0
20250516,141900,241117710,4175,4175,4175,4175,100
20250516,141800,240700210,4180,4180,4180,4180,100
20250516,141700,240282210,4195,4195,4195,4195,0
20250516,141600,240282210,4195,4195,4195,4195,6
20250516,141500,240257040,4195,4190,4195,4190,100
20250516,141400,239838035,4190,4175,4190,4175,3
20250516,141300,239825480,4175,4175,4175,4175,0
20250516,141200,239825480,4175,4175,4175,4175,0
20250516,141100,239825480,4175,4180,4180,4175,1946
20250516,141000,231700925,4180,4195,4195,4180,36
20250516,140900,231550415,4180,4180,4180,4180,3
20250516,140800,231537875,4175,4175,4175,4175,0
20250516,140700,231537875,4175,4175,4175,4175,0
20250516,140600,231537875,4175,4180,4180,4175,1412
20250516,140500,225639590,4195,4195,4195,4195,0
20250516,140400,225639590,4195,4190,4195,4190,81
20250516,140300,225300195,4195,4195,4195,4195,0
20250516,140200,225300195,4195,4195,4195,4195,0
20250516,140100,225300195,4195,4195,4195,4195,0
20250516,140000,225300195,4195,4195,4195,4195,0
20250516,135900,225300195,4195,4180,4195,4180,2
20250516,135800,225291820,4180,4180,4180,4180,1
20250516,135700,225287640,4180,4180,4180,4180,30
20250516,135600,225162240,4180,4180,4195,4180,31
20250516,135500,225032645,4180,4180,4180,4180,40
20250516,135400,224865445,4200,4200,4200,4200,0
20250516,135300,224865445,4200,4200,4200,4200,0
20250516,135200,224865445,4200,4195,4200,4195,6
20250516,135100,224840270,4180,4180,4180,4180,205
20250516,135000,223983370,4200,4200,4200,4200,0
20250516,134900,223983370,4200,4200,4200,4200,7
20250516,134800,223953970,4180,4200,4200,4180,103
20250516,134700,223523270,4200,4200,4200,4200,3
20250516,134600,223510670,4200,4200,4200,4200,0
20250516,134500,223510670,4200,4200,4200,4200,6
20250516,134400,223485470,4180,4180,4180,4180,6
20250516,134300,223460390,4180,4180,4180,4180,0
20250516,134200,223460390,4180,4180,4180,4180,0
20250516,134100,223460390,4180,4180,4180,4180,2326
20250516,134000,213737710,4185,4185,4185,4185,0
20250516,133900,213737710,4185,4185,4185,4185,0
20250516,133800,213737710,4185,4185,4185,4185,25
20250516,133700,213633085,4205,4205,4205,4205,0
20250516,133600,213633085,4205,4205,4205,4205,0
20250516,133500,213633085,4205,4205,4205,4205,0
20250516,133400,213633085,4205,4185,4205,4185,2061
20250516,133300,205007780,4205,4205,4205,4205,0
20250516,133200,205007780,4205,4205,4205,4205,0
20250516,133100,205007780,4205,4205,4205,4205,0
20250516,133000,205007780,4205,4200,4205,4200,2
20250516,132900,204999375,4205,4205,4205,4205,25
20250516,132800,204894250,4200,4200,4200,4200,1000
20250516,132700,200694250,4200,4200,4200,4200,0
20250516,132600,200694250,4200,4200,4200,4180,122
20250516,132500,200183770,4180,4180,4180,4180,0
20250516,132400,200183770,4180,4180,4180,4180,50
20250516,132300,199974770,4180,4180,4180,4180,0
20250516,132200,199974770,4180,4180,4180,4180,0
20250516,132100,199974770,4180,4180,4180,4180,0
20250516,132000,199974770,4180,4180,4180,4180,0
20250516,131900,199974770,4180,4185,4185,4180,1249
20250516,131800,194747710,4200,4200,4200,4200,0
20250516,131700,194747710,4200,4200,4200,4200,0
20250516,131600,194747710,4200,4200,4200,4200,0
20250516,131500,194747710,4200,4200,4200,4200,0
20250516,131400,194747710,4200,4200,4200,4200,0
20250516,131300,194747710,4200,4200,4200,4200,0
20250516,131200,194747710,4200,4200,4200,4200,1
20250516,131100,194743510,4190,4190,4190,4190,0
20250516,131000,194743510,4190,4190,4190,4190,30
20250516,130900,194617810,4190,4190,4190,4190,0
20250516,130800,194617810,4190,4190,4190,4190,405
20250516,130700,192920860,4200,4200,4200,4200,0
20250516,130600,192920860,4200,4200,4200,4200,0
20250516,130500,192920860,4200,4200,4200,4200,0
20250516,130400,192920860,4200,4200,4200,4200,0
20250516,130300,192920860,4200,4200,4200,4200,0
20250516,130200,192920860,4200,4200,4200,4200,24
20250516,130100,192820060,4200,4200,4200,4200,0
20250516,130000,192820060,4200,4200,4200,4200,0
20250516,125900,192820060,4200,4195,4200,4195,11
20250516,125800,192773865,4190,4190,4190,4190,0
20250516,125700,192773865,4190,4190,4190,4190,0
20250516,125600,192773865,4190,4190,4190,4190,0
20250516,125500,192773865,4190,4190,4190,4190,0
20250516,125400,192773865,4190,4190,4190,4190,0
20250516,125300,192773865,4190,4190,4190,4190,200
20250516,125200,191935865,4190,4190,4190,4190,0
20250516,125100,191935865,4190,4190,4190,4190,149
20250516,125000,191311555,4190,4190,4190,4190,0
20250516,124900,191311555,4190,4190,4190,4190,0
20250516,124800,191311555,4190,4190,4190,4190,0
20250516,124700,191311555,4190,4190,4190,4190,0
20250516,124600,191311555,4190,4190,4190,4190,0
20250516,124500,191311555,4190,4200,4200,4185,250
20250516,124400,190261635,4200,4200,4200,4200,0
20250516,124300,190261635,4200,4200,4200,4200,0
20250516,124200,190261635,4200,4200,4200,4200,0
20250516,124100,190261635,4200,4200,4200,4200,0
20250516,124000,190261635,4200,4195,4200,4195,71
20250516,123900,189963785,4195,4195,4195,4195,0
20250516,123800,189963785,4195,4195,4195,4195,0
20250516,123700,189963785,4195,4190,4195,4190,108
20250516,123600,189511225,4185,4185,4185,4185,0
20250516,123500,189511225,4185,4185,4185,4185,0
20250516,123400,189511225,4185,4190,4190,4185,16
20250516,123300,189444205,4190,4190,4190,4190,0
20250516,123200,189444205,4190,4190,4190,4190,0
20250516,123100,189444205,4190,4190,4190,4190,100
20250516,123000,189025205,4190,4190,4190,4190,0
20250516,122900,189025205,4190,4190,4190,4190,0
20250516,122800,189025205,4190,4190,4190,4190,0
20250516,122700,189025205,4190,4190,4190,4190,0
20250516,122600,189025205,4190,4190,4190,4190,100
20250516,122500,188606205,4195,4185,4195,4185,251
20250516,122400,187555260,4180,4180,4180,4180,0
20250516,122300,187555260,4180,4180,4180,4180,19
20250516,122200,187475840,4185,4185,4185,4185,3
20250516,122100,187463285,4195,4195,4195,4195,0
20250516,122000,187463285,4195,4195,4195,4195,2
20250516,121900,187454895,4180,4190,4190,4180,173
20250516,121800,186731730,4185,4200,4200,4185,25
20250516,121700,186626745,4200,4200,4200,4200,0
20250516,121600,186626745,4200,4200,4200,4200,0
20250516,121500,186626745,4200,4200,4200,4200,2
20250516,121400,186618345,4200,4190,4200,4190,101
20250516,121300,186195145,4180,4180,4180,4180,1
20250516,121200,186190965,4180,4180,4180,4180,0
20250516,121100,186190965,4180,4180,4180,4180,0
20250516,121000,186190965,4180,4180,4180,4180,0
20250516,120900,186190965,4180,4180,4180,4180,0
20250516,120800,186190965,4180,4185,4185,4180,4
20250516,120700,186174235,4190,4180,4190,4175,41
20250516,120600,186002945,4175,4180,4180,4175,2459
20250516,120500,175736260,4190,4190,4190,4190,0
20250516,120400,175736260,4190,4190,4190,4190,0
20250516,120300,175736260,4190,4195,4195,4180,37
20250516,120200,175581575,4180,4185,4185,4180,2126
20250516,120100,166694795,4190,4190,4195,4190,4
20250516,120000,166678030,4185,4200,4200,4185,79
20250516,115900,166347325,4195,4195,4195,4195,0
20250516,115800,166347325,4195,4195,4195,4195,0
20250516,115700,166347325,4195,4195,4195,4195,0
20250516,115600,166347325,4195,4195,4195,4195,50
20250516,115500,166137575,4200,4180,4200,4180,3
20250516,115400,166124995,4200,4190,4200,4190,123
20250516,115300,165609605,4190,4190,4190,4190,0
20250516,115200,165609605,4190,4187,4190,4185,59
20250516,115100,165362560,4185,4185,4185,4185,0
20250516,115000,165362560,4185,4185,4185,4185,0
20250516,114900,165362560,4185,4185,4185,4185,5
20250516,114800,165341635,4185,4185,4185,4185,180
20250516,114700,164588335,4185,4185,4185,4185,0
20250516,114600,164588335,4185,4185,4185,4185,0
20250516,114500,164588335,4185,4185,4185,4185,0
20250516,114400,164588335,4185,4185,4185,4185,5
20250516,114300,164567410,4180,4180,4180,4180,0
20250516,114200,164567410,4180,4180,4180,4180,0
20250516,114100,164567410,4180,4180,4180,4180,49
20250516,114000,164362590,4180,4180,4180,4180,1
20250516,113900,164358410,4175,4175,4175,4175,0
20250516,113800,164358410,4175,4175,4175,4175,1
20250516,113700,164354235,4180,4180,4180,4180,3
20250516,113600,164341695,4185,4180,4185,4175,700
20250516,113500,161416750,4180,4180,4180,4180,0
20250516,113400,161416750,4180,4180,4180,4180,3000
20250516,113300,148876750,4185,4185,4185,4185,0
20250516,113200,148876750,4185,4185,4185,4185,0
20250516,113100,148876750,4185,4190,4190,4185,3166
20250516,113000,135624750,4195,4195,4195,4195,0
20250516,112900,135624750,4195,4195,4195,4195,0
20250516,112800,135624750,4195,4195,4195,4195,0
20250516,112700,135624750,4195,4195,4195,4195,0
20250516,112600,135624750,4195,4195,4195,4195,0
20250516,112500,135624750,4195,4195,4195,4195,0
20250516,112400,135624750,4195,4195,4195,4195,7
20250516,112300,135595385,4205,4205,4205,4205,0
20250516,112200,135595385,4205,4205,4205,4205,0
20250516,112100,135595385,4205,4205,4205,4205,1
20250516,112000,135591180,4190,4190,4190,4190,0
20250516,111900,135591180,4190,4190,4190,4190,2
20250516,111800,135582800,4205,4205,4205,4205,2
20250516,111700,135574390,4190,4190,4190,4190,0
20250516,111600,135574390,4190,4190,4190,4190,2
20250516,111500,135566010,4205,4195,4205,4195,65
20250516,111400,135293320,4195,4195,4205,4195,28
20250516,111300,135175845,4190,4190,4190,4190,0
20250516,111200,135175845,4190,4190,4190,4190,0
20250516,111100,135175845,4190,4190,4190,4190,0
20250516,111000,135175845,4190,4190,4190,4190,0
20250516,110900,135175845,4190,4190,4190,4190,2
20250516,110800,135167465,4205,4205,4205,4205,1
20250516,110700,135163260,4190,4195,4195,4190,2000
20250516,110600,126776810,4205,4205,4205,4205,11
20250516,110500,126730555,4200,4200,4200,4200,115
20250516,110400,126247555,4200,4200,4200,4200,2
20250516,110300,126239155,4200,4205,4205,4200,500
20250516,110200,124137310,4210,4210,4210,4210,33
20250516,110100,123998380,4205,4205,4205,4205,0
20250516,110000,123998380,4205,4205,4205,4205,0
20250516,105900,123998380,4205,4205,4205,4205,1
20250516,105800,123994175,4210,4210,4210,4210,1
20250516,105700,123989965,4205,4205,4205,4205,0
20250516,105600,123989965,4205,4205,4205,4205,2
20250516,105500,123981555,4205,4205,4205,4205,125
20250516,105400,123455930,4210,4210,4210,4210,0
20250516,105300,123455930,4210,4210,4210,4210,0
20250516,105200,123455930,4210,4210,4210,4210,0
20250516,105100,123455930,4210,4200,4210,4200,10
20250516,105000,123413920,4200,4200,4200,4200,991
20250516,104900,119251720,4200,4200,4200,4200,0
20250516,104800,119251720,4200,4200,4200,4200,0
20250516,104700,119251720,4200,4200,4200,4200,500
20250516,104600,117151720,4205,4205,4205,4205,0
20250516,104500,117151720,4205,4205,4205,4205,0
20250516,104400,117151720,4205,4205,4205,4205,0
20250516,104300,117151720,4205,4205,4205,4205,0
20250516,104200,117151720,4205,4205,4205,4205,150
20250516,104100,116520970,4205,4205,4205,4205,0
20250516,104000,116520970,4205,4205,4205,4205,0
20250516,103900,116520970,4205,4205,4205,4205,50
20250516,103800,116310720,4205,4205,4205,4205,158
20250516,103700,115646330,4200,4200,4200,4200,1
20250516,103600,115642130,4205,4205,4205,4205,175
20250516,103500,114906255,4205,4205,4205,4205,30
20250516,103400,114780105,4195,4195,4195,4195,0
20250516,103300,114780105,4195,4205,4205,4195,55
20250516,103200,114548850,4205,4205,4205,4205,2
20250516,103100,114540440,4205,4200,4205,4200,170
20250516,103000,113826435,4190,4190,4190,4190,0
20250516,102900,113826435,4190,4190,4190,4190,66
20250516,102800,113549895,4190,4190,4190,4190,2
20250516,102700,113541515,4185,4185,4185,4185,500
20250516,102600,111449015,4185,4185,4185,4185,0
20250516,102500,111449015,4185,4190,4190,4185,1668
20250516,102400,104467295,4185,4195,4195,4185,4835
20250516,102300,84202225,4200,4200,4200,4200,0
20250516,102200,84202225,4200,4200,4200,4200,0
20250516,102100,84202225,4200,4200,4200,4200,1
20250516,102000,84198025,4200,4195,4200,4195,358
20250516,101900,82696210,4200,4200,4200,4200,229
20250516,101800,81734410,4200,4200,4200,4200,200
20250516,101700,80894410,4205,4205,4205,4205,94
20250516,101600,80499140,4205,4205,4205,4205,4
20250516,101500,80482320,4205,4205,4205,4205,31
20250516,101400,80351965,4205,4205,4205,4205,0
20250516,101300,80351965,4205,4200,4205,4200,228
20250516,101200,79394350,4205,4205,4205,4205,1
20250516,101100,79390145,4205,4200,4205,4200,2
20250516,101000,79381740,4205,4205,4205,4205,0
20250516,100900,79381740,4205,4205,4205,4205,15
20250516,100800,79318665,4205,4205,4205,4205,263
20250516,100700,78212750,4195,4195,4195,4195,403
20250516,100600,76522165,4200,4200,4200,4200,0
20250516,100500,76522165,4200,4200,4200,4200,22
20250516,100400,76429765,4210,4210,4210,4210,0
20250516,100300,76429765,4210,4210,4210,4210,10
20250516,100200,76387665,4210,4210,4210,4210,0
20250516,100100,76387665,4210,4210,4210,4210,5
20250516,100000,76366615,4210,4205,4210,4195,561
20250516,095900,74010605,4200,4200,4200,4200,3
20250516,095800,73998005,4200,4200,4200,4200,0
20250516,095700,73998005,4200,4200,4200,4200,0
20250516,095600,73998005,4200,4200,4200,4200,100
20250516,095500,73578005,4205,4205,4205,4205,19
20250516,095400,73498110,4210,4210,4210,4210,0
20250516,095300,73498110,4210,4210,4210,4210,6
20250516,095200,73472850,4210,4210,4210,4210,42
20250516,095100,73296030,4215,4215,4215,4215,10
20250516,095000,73253880,4210,4210,4210,4210,24
20250516,094900,73152840,4210,4210,4210,4210,24
20250516,094800,73051800,4220,4220,4220,4220,95
20250516,094700,72650900,4220,4220,4220,4220,3
20250516,094600,72638240,4220,4220,4220,4220,42
20250516,094500,72461000,4220,4220,4220,4220,1
20250516,094400,72456780,4220,4220,4220,4220,10
20250516,094300,72414580,4195,4200,4200,4195,900
20250516,094200,68638970,4220,4220,4220,4220,0
20250516,094100,68638970,4220,4220,4220,4220,0
20250516,094000,68638970,4220,4210,4220,4190,901
20250516,093900,64858505,4210,4210,4210,4210,4
20250516,093800,64841665,4225,4225,4225,4225,208
20250516,093700,63962865,4215,4215,4215,4215,2
20250516,093600,63954435,4210,4210,4210,4210,0
20250516,093500,63954435,4210,4210,4210,4210,252
20250516,093400,62893515,4195,4195,4195,4195,0
20250516,093300,62893515,4195,4205,4205,4195,2800
20250516,093200,51142585,4190,4190,4190,4190,0
20250516,093100,51142585,4190,4190,4190,4190,0
20250516,093000,51142585,4190,4190,4190,4190,0
20250516,092900,51142585,4190,4220,4220,4190,5500
20250516,092800,28046155,4220,4220,4220,4220,0
20250516,092700,28046155,4220,4220,4220,4220,53
20250516,092600,27822495,4235,4235,4235,4235,0
20250516,092500,27822495,4235,4235,4235,4235,0
20250516,092400,27822495,4235,4235,4235,4235,0
20250516,092300,27822495,4235,4235,4235,4235,0
20250516,092200,27822495,4235,4235,4235,4235,0
20250516,092100,27822495,4235,4235,4235,4235,0
20250516,092000,27822495,4235,4230,4235,4225,232
20250516,091900,26841135,4230,4230,4230,4230,0
20250516,091800,26841135,4230,4230,4230,4230,0
20250516,091700,26841135,4230,4230,4230,4230,0
20250516,091600,26841135,4230,4205,4230,4205,37
20250516,091500,26685050,4230,4230,4230,4230,0
20250516,091400,26685050,4230,4230,4230,4230,0
20250516,091300,26685050,4230,4230,4230,4230,1
20250516,091200,26680820,4200,4210,4210,4200,1232
20250516,091100,21504015,4210,4235,4235,4210,5
20250516,091000,21482940,4215,4215,4215,4210,403
20250516,090900,19785020,4240,4220,4240,4215,226
20250516,090800,18831225,4220,4220,4220,4220,55
20250516,090700,18599125,4240,4240,4240,4240,1
20250516,090600,18594885,4210,4240,4240,4210,1263
20250516,090500,13274750,4215,4240,4240,4215,626
20250516,090400,10634670,4240,4240,4240,4240,0
20250516,090300,10634670,4240,4240,4240,4240,0
20250516,090200,10634670,4240,4240,4240,4240,13
20250516,090100,10579550,4225,4235,4235,4225,2123
20250516,090000,1598480,4240,4240,4240,4240,377
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 185900 256570465 4190 4190 4190 4190 476
3 20250516 185800 256570465 4190 4190 4190 4190 0
4 20250516 185700 256570465 4190 4190 4190 4190 0
5 20250516 185600 256570465 4190 4190 4190 4190 0
6 20250516 185500 256570465 4190 4190 4190 4190 0
7 20250516 185400 256570465 4190 4190 4190 4190 0
8 20250516 185300 256570465 4190 4190 4190 4190 0
9 20250516 185200 256570465 4190 4190 4190 4190 0
10 20250516 185100 256570465 4190 4190 4190 4190 0
11 20250516 185000 256570465 4190 4190 4190 4190 0
12 20250516 184900 256570465 4190 4190 4190 4190 0
13 20250516 184800 256570465 4190 4190 4190 4190 0
14 20250516 184700 256570465 4190 4190 4190 4190 0
15 20250516 184600 256570465 4190 4190 4190 4190 0
16 20250516 184500 256570465 4190 4190 4190 4190 0
17 20250516 184400 256570465 4190 4190 4190 4190 0
18 20250516 184300 256570465 4190 4190 4190 4190 0
19 20250516 184200 256570465 4190 4190 4190 4190 0
20 20250516 184100 256570465 4190 4190 4190 4190 0
21 20250516 184000 256570465 4190 4190 4190 4190 0
22 20250516 183900 256570465 4190 4190 4190 4190 0
23 20250516 183800 256570465 4190 4190 4190 4190 0
24 20250516 183700 256570465 4190 4190 4190 4190 0
25 20250516 183600 256570465 4190 4190 4190 4190 0
26 20250516 183500 256570465 4190 4190 4190 4190 0
27 20250516 183400 256570465 4190 4190 4190 4190 0
28 20250516 183300 256570465 4190 4190 4190 4190 0
29 20250516 183200 256570465 4190 4190 4190 4190 0
30 20250516 183100 256570465 4190 4190 4190 4190 0
31 20250516 183000 256570465 4190 4190 4190 4190 0
32 20250516 182900 256570465 4190 4190 4190 4190 476
33 20250516 182800 256570465 4190 4190 4190 4190 0
34 20250516 182700 256570465 4190 4190 4190 4190 0
35 20250516 182600 256570465 4190 4190 4190 4190 0
36 20250516 182500 256570465 4190 4190 4190 4190 0
37 20250516 182400 256570465 4190 4190 4190 4190 0
38 20250516 182300 256570465 4190 4190 4190 4190 0
39 20250516 182200 256570465 4190 4190 4190 4190 0
40 20250516 182100 256570465 4190 4190 4190 4190 0
41 20250516 182000 256570465 4190 4190 4190 4190 0
42 20250516 181900 256570465 4190 4190 4190 4190 0
43 20250516 181800 256570465 4190 4190 4190 4190 0
44 20250516 181700 256570465 4190 4190 4190 4190 0
45 20250516 181600 256570465 4190 4190 4190 4190 0
46 20250516 181500 256570465 4190 4190 4190 4190 0
47 20250516 181400 256570465 4190 4190 4190 4190 0
48 20250516 181300 256570465 4190 4190 4190 4190 0
49 20250516 181200 256570465 4190 4190 4190 4190 0
50 20250516 181100 256570465 4190 4190 4190 4190 0
51 20250516 181000 256570465 4190 4190 4190 4190 0
52 20250516 180900 256570465 4190 4190 4190 4190 0
53 20250516 180800 256570465 4190 4190 4190 4190 0
54 20250516 180700 256570465 4190 4190 4190 4190 0
55 20250516 180600 256570465 4190 4190 4190 4190 0
56 20250516 180500 256570465 4190 4190 4190 4190 0
57 20250516 180400 256570465 4190 4190 4190 4190 0
58 20250516 180300 256570465 4190 4190 4190 4190 0
59 20250516 180200 256570465 4190 4190 4190 4190 0
60 20250516 180100 256570465 4190 4190 4190 4190 0
61 20250516 180000 256570465 4190 4190 4190 4190 0
62 20250516 175900 256570465 4190 4190 4190 4190 476
63 20250516 175800 256570465 4190 4190 4190 4190 0
64 20250516 175700 256570465 4190 4190 4190 4190 0
65 20250516 175600 256570465 4190 4190 4190 4190 0
66 20250516 175500 256570465 4190 4190 4190 4190 0
67 20250516 175400 256570465 4190 4190 4190 4190 0
68 20250516 175300 256570465 4190 4190 4190 4190 0
69 20250516 175200 256570465 4190 4190 4190 4190 0
70 20250516 175100 256570465 4190 4190 4190 4190 0
71 20250516 175000 256570465 4190 4190 4190 4190 0
72 20250516 174900 256570465 4190 4190 4190 4190 0
73 20250516 174800 256570465 4190 4190 4190 4190 0
74 20250516 174700 256570465 4190 4190 4190 4190 0
75 20250516 174600 256570465 4190 4190 4190 4190 0
76 20250516 174500 256570465 4190 4190 4190 4190 0
77 20250516 174400 256570465 4190 4190 4190 4190 0
78 20250516 174300 256570465 4190 4190 4190 4190 0
79 20250516 174200 256570465 4190 4190 4190 4190 0
80 20250516 174100 256570465 4190 4190 4190 4190 0
81 20250516 174000 256570465 4190 4190 4190 4190 0
82 20250516 173900 256570465 4190 4190 4190 4190 0
83 20250516 173800 256570465 4190 4190 4190 4190 0
84 20250516 173700 256570465 4190 4190 4190 4190 0
85 20250516 173600 256570465 4190 4190 4190 4190 0
86 20250516 173500 256570465 4190 4190 4190 4190 0
87 20250516 173400 256570465 4190 4190 4190 4190 0
88 20250516 173300 256570465 4190 4190 4190 4190 0
89 20250516 173200 256570465 4190 4190 4190 4190 0
90 20250516 173100 256570465 4190 4190 4190 4190 0
91 20250516 173000 256570465 4190 4190 4190 4190 0
92 20250516 172900 256570465 4190 4190 4190 4190 476
93 20250516 172800 256570465 4190 4190 4190 4190 0
94 20250516 172700 256570465 4190 4190 4190 4190 0
95 20250516 172600 256570465 4190 4190 4190 4190 0
96 20250516 172500 256570465 4190 4190 4190 4190 0
97 20250516 172400 256570465 4190 4190 4190 4190 0
98 20250516 172300 256570465 4190 4190 4190 4190 0
99 20250516 172200 256570465 4190 4190 4190 4190 0
100 20250516 172100 256570465 4190 4190 4190 4190 0
101 20250516 172000 256570465 4190 4190 4190 4190 0
102 20250516 171900 256570465 4190 4190 4190 4190 0
103 20250516 171800 256570465 4190 4190 4190 4190 0
104 20250516 171700 256570465 4190 4190 4190 4190 0
105 20250516 171600 256570465 4190 4190 4190 4190 0
106 20250516 171500 256570465 4190 4190 4190 4190 0
107 20250516 171400 256570465 4190 4190 4190 4190 0
108 20250516 171300 256570465 4190 4190 4190 4190 0
109 20250516 171200 256570465 4190 4190 4190 4190 0
110 20250516 171100 256570465 4190 4190 4190 4190 0
111 20250516 171000 256570465 4190 4190 4190 4190 0
112 20250516 170900 256570465 4190 4190 4190 4190 0
113 20250516 170800 256570465 4190 4190 4190 4190 0
114 20250516 170700 256570465 4190 4190 4190 4190 0
115 20250516 170600 256570465 4190 4190 4190 4190 0
116 20250516 170500 256570465 4190 4190 4190 4190 0
117 20250516 170400 256570465 4190 4190 4190 4190 0
118 20250516 170300 256570465 4190 4190 4190 4190 0
119 20250516 170200 256570465 4190 4190 4190 4190 0
120 20250516 170100 256570465 4190 4190 4190 4190 0
121 20250516 170000 256570465 4190 4190 4190 4190 0
122 20250516 165900 256570465 4190 4190 4190 4190 476
123 20250516 165800 256570465 4190 4190 4190 4190 0
124 20250516 165700 256570465 4190 4190 4190 4190 0
125 20250516 165600 256570465 4190 4190 4190 4190 0
126 20250516 165500 256570465 4190 4190 4190 4190 0
127 20250516 165400 256570465 4190 4190 4190 4190 0
128 20250516 165300 256570465 4190 4190 4190 4190 0
129 20250516 165200 256570465 4190 4190 4190 4190 0
130 20250516 165100 256570465 4190 4190 4190 4190 0
131 20250516 165000 256570465 4190 4190 4190 4190 0
132 20250516 164900 256570465 4190 4190 4190 4190 0
133 20250516 164800 256570465 4190 4190 4190 4190 0
134 20250516 164700 256570465 4190 4190 4190 4190 0
135 20250516 164600 256570465 4190 4190 4190 4190 0
136 20250516 164500 256570465 4190 4190 4190 4190 0
137 20250516 164400 256570465 4190 4190 4190 4190 0
138 20250516 164300 256570465 4190 4190 4190 4190 0
139 20250516 164200 256570465 4190 4190 4190 4190 0
140 20250516 164100 256570465 4190 4190 4190 4190 0
141 20250516 164000 256570465 4190 4190 4190 4190 0
142 20250516 163900 256570465 4190 4190 4190 4190 0
143 20250516 163800 256570465 4190 4190 4190 4190 0
144 20250516 163700 256570465 4190 4190 4190 4190 0
145 20250516 163600 256570465 4190 4190 4190 4190 0
146 20250516 163500 256570465 4190 4190 4190 4190 0
147 20250516 163400 256570465 4190 4190 4190 4190 0
148 20250516 163300 256570465 4190 4190 4190 4190 0
149 20250516 163200 256570465 4190 4190 4190 4190 0
150 20250516 163100 256570465 4190 4190 4190 4190 0
151 20250516 163000 256570465 4190 4190 4190 4190 0
152 20250516 162900 256570465 4190 4190 4190 4190 476
153 20250516 162800 256570465 4190 4190 4190 4190 0
154 20250516 162700 256570465 4190 4190 4190 4190 0
155 20250516 162600 256570465 4190 4190 4190 4190 0
156 20250516 162500 256570465 4190 4190 4190 4190 0
157 20250516 162400 256570465 4190 4190 4190 4190 0
158 20250516 162300 256570465 4190 4190 4190 4190 0
159 20250516 162200 256570465 4190 4190 4190 4190 0
160 20250516 162100 256570465 4190 4190 4190 4190 0
161 20250516 162000 256570465 4190 4190 4190 4190 0
162 20250516 161900 256570465 4190 4190 4190 4190 0
163 20250516 161800 256570465 4190 4190 4190 4190 0
164 20250516 161700 256570465 4190 4190 4190 4190 0
165 20250516 161600 256570465 4190 4190 4190 4190 0
166 20250516 161500 256570465 4190 4190 4190 4190 0
167 20250516 161400 256570465 4190 4190 4190 4190 0
168 20250516 161300 256570465 4190 4190 4190 4190 0
169 20250516 161200 256570465 4190 4190 4190 4190 0
170 20250516 161100 256570465 4190 4190 4190 4190 0
171 20250516 161000 256570465 4190 4190 4190 4190 0
172 20250516 160900 256570465 4190 4190 4190 4190 0
173 20250516 160800 256570465 4190 4190 4190 4190 0
174 20250516 160700 256570465 4190 4190 4190 4190 0
175 20250516 160600 256570465 4190 4190 4190 4190 0
176 20250516 160500 256570465 4190 4190 4190 4190 0
177 20250516 160400 256570465 4190 4190 4190 4190 0
178 20250516 160300 256570465 4190 4190 4190 4190 0
179 20250516 160200 256570465 4190 4190 4190 4190 0
180 20250516 160100 256570465 4190 4190 4190 4190 0
181 20250516 160000 256570465 4190 4190 4190 4190 0
182 20250516 155900 256570465 4190 4190 4190 4190 476
183 20250516 155800 256570465 4190 4190 4190 4190 0
184 20250516 155700 256570465 4190 4190 4190 4190 0
185 20250516 155600 256570465 4190 4190 4190 4190 0
186 20250516 155500 256570465 4190 4190 4190 4190 0
187 20250516 155400 256570465 4190 4190 4190 4190 0
188 20250516 155300 256570465 4190 4190 4190 4190 0
189 20250516 155200 256570465 4190 4190 4190 4190 0
190 20250516 155100 256570465 4190 4190 4190 4190 0
191 20250516 155000 256570465 4190 4190 4190 4190 0
192 20250516 154900 256570465 4190 4190 4190 4190 0
193 20250516 154800 256570465 4190 4190 4190 4190 0
194 20250516 154700 256570465 4190 4190 4190 4190 0
195 20250516 154600 256570465 4190 4190 4190 4190 0
196 20250516 154500 256570465 4190 4190 4190 4190 0
197 20250516 154400 256570465 4190 4190 4190 4190 0
198 20250516 154300 256570465 4190 4190 4190 4190 0
199 20250516 154200 256570465 4190 4190 4190 4190 0
200 20250516 154100 256570465 4190 4190 4190 4190 0
201 20250516 154000 256570465 4190 4190 4190 4190 0
202 20250516 153900 256570465 4190 4190 4190 4190 0
203 20250516 153800 256570465 4190 4190 4190 4190 0
204 20250516 153700 256570465 4190 4190 4190 4190 0
205 20250516 153600 256570465 4190 4190 4190 4190 0
206 20250516 153500 256570465 4190 4190 4190 4190 0
207 20250516 153400 256570465 4190 4190 4190 4190 0
208 20250516 153300 256570465 4190 4190 4190 4190 0
209 20250516 153200 256570465 4190 4190 4190 4190 0
210 20250516 153100 256570465 4190 4190 4190 4190 0
211 20250516 153000 256570465 4190 4190 4190 4190 476
212 20250516 152900 254576025 4195 4195 4195 4195 0
213 20250516 152800 254576025 4195 4195 4195 4195 0
214 20250516 152700 254576025 4195 4195 4195 4195 0
215 20250516 152600 254576025 4195 4195 4195 4195 0
216 20250516 152500 254576025 4195 4195 4195 4195 0
217 20250516 152400 254576025 4195 4195 4195 4195 0
218 20250516 152300 254576025 4195 4195 4195 4195 0
219 20250516 152200 254576025 4195 4195 4195 4195 0
220 20250516 152100 254576025 4195 4195 4195 4195 0
221 20250516 152000 254576025 4195 4195 4195 4195 0
222 20250516 151900 254576025 4195 4190 4195 4190 242
223 20250516 151800 253560845 4195 4195 4195 4195 2
224 20250516 151700 253552455 4200 4200 4200 4200 0
225 20250516 151600 253552455 4200 4200 4200 4200 0
226 20250516 151500 253552455 4200 4200 4200 4200 70
227 20250516 151400 253258455 4200 4200 4200 4200 0
228 20250516 151300 253258455 4200 4200 4200 4200 0
229 20250516 151200 253258455 4200 4195 4200 4195 47
230 20250516 151100 253061285 4195 4195 4195 4195 1
231 20250516 151000 253057090 4190 4190 4190 4190 241
232 20250516 150900 252047300 4190 4190 4190 4190 2
233 20250516 150800 252038920 4190 4190 4190 4190 0
234 20250516 150700 252038920 4190 4190 4190 4190 4
235 20250516 150600 252022160 4185 4185 4185 4185 15
236 20250516 150500 251959385 4185 4185 4185 4185 15
237 20250516 150400 251896610 4190 4185 4190 4185 19
238 20250516 150300 251817090 4180 4180 4180 4180 249
239 20250516 150200 250776270 4195 4190 4195 4190 8
240 20250516 150100 250742745 4180 4185 4185 4180 200
241 20250516 150000 249906570 4195 4195 4195 4195 0
242 20250516 145900 249906570 4195 4195 4195 4185 34
243 20250516 145800 249763950 4180 4180 4180 4180 0
244 20250516 145700 249763950 4180 4180 4180 4180 1
245 20250516 145600 249759770 4195 4195 4195 4195 2
246 20250516 145500 249751380 4185 4185 4185 4185 25
247 20250516 145400 249646755 4195 4195 4195 4195 1
248 20250516 145300 249642560 4195 4195 4195 4195 0
249 20250516 145200 249642560 4195 4195 4195 4195 0
250 20250516 145100 249642560 4195 4195 4195 4195 0
251 20250516 145000 249642560 4195 4195 4195 4195 0
252 20250516 144900 249642560 4195 4185 4195 4185 7
253 20250516 144800 249613205 4185 4185 4185 4185 0
254 20250516 144700 249613205 4185 4185 4185 4185 0
255 20250516 144600 249613205 4185 4185 4185 4185 201
256 20250516 144500 248772020 4190 4190 4190 4190 200
257 20250516 144400 247934020 4195 4195 4195 4195 0
258 20250516 144300 247934020 4195 4195 4195 4195 1000
259 20250516 144200 243739020 4185 4185 4185 4185 0
260 20250516 144100 243739020 4185 4185 4190 4185 252
261 20250516 144000 242684140 4175 4175 4175 4175 0
262 20250516 143900 242684140 4175 4180 4180 4175 267
263 20250516 143800 241569165 4185 4185 4185 4185 3
264 20250516 143700 241556610 4180 4180 4180 4180 100
265 20250516 143600 241138610 4180 4180 4180 4180 0
266 20250516 143500 241138610 4180 4180 4180 4180 0
267 20250516 143400 241138610 4180 4180 4180 4180 0
268 20250516 143300 241138610 4180 4180 4180 4180 0
269 20250516 143200 241138610 4180 4180 4180 4180 0
270 20250516 143100 241138610 4180 4180 4180 4180 0
271 20250516 143000 241138610 4180 4180 4180 4180 0
272 20250516 142900 241138610 4180 4180 4180 4180 0
273 20250516 142800 241138610 4180 4180 4180 4180 0
274 20250516 142700 241138610 4180 4180 4180 4180 0
275 20250516 142600 241138610 4180 4180 4180 4180 0
276 20250516 142500 241138610 4180 4180 4180 4180 5
277 20250516 142400 241117710 4175 4175 4175 4175 0
278 20250516 142300 241117710 4175 4175 4175 4175 0
279 20250516 142200 241117710 4175 4175 4175 4175 0
280 20250516 142100 241117710 4175 4175 4175 4175 0
281 20250516 142000 241117710 4175 4175 4175 4175 0
282 20250516 141900 241117710 4175 4175 4175 4175 100
283 20250516 141800 240700210 4180 4180 4180 4180 100
284 20250516 141700 240282210 4195 4195 4195 4195 0
285 20250516 141600 240282210 4195 4195 4195 4195 6
286 20250516 141500 240257040 4195 4190 4195 4190 100
287 20250516 141400 239838035 4190 4175 4190 4175 3
288 20250516 141300 239825480 4175 4175 4175 4175 0
289 20250516 141200 239825480 4175 4175 4175 4175 0
290 20250516 141100 239825480 4175 4180 4180 4175 1946
291 20250516 141000 231700925 4180 4195 4195 4180 36
292 20250516 140900 231550415 4180 4180 4180 4180 3
293 20250516 140800 231537875 4175 4175 4175 4175 0
294 20250516 140700 231537875 4175 4175 4175 4175 0
295 20250516 140600 231537875 4175 4180 4180 4175 1412
296 20250516 140500 225639590 4195 4195 4195 4195 0
297 20250516 140400 225639590 4195 4190 4195 4190 81
298 20250516 140300 225300195 4195 4195 4195 4195 0
299 20250516 140200 225300195 4195 4195 4195 4195 0
300 20250516 140100 225300195 4195 4195 4195 4195 0
301 20250516 140000 225300195 4195 4195 4195 4195 0
302 20250516 135900 225300195 4195 4180 4195 4180 2
303 20250516 135800 225291820 4180 4180 4180 4180 1
304 20250516 135700 225287640 4180 4180 4180 4180 30
305 20250516 135600 225162240 4180 4180 4195 4180 31
306 20250516 135500 225032645 4180 4180 4180 4180 40
307 20250516 135400 224865445 4200 4200 4200 4200 0
308 20250516 135300 224865445 4200 4200 4200 4200 0
309 20250516 135200 224865445 4200 4195 4200 4195 6
310 20250516 135100 224840270 4180 4180 4180 4180 205
311 20250516 135000 223983370 4200 4200 4200 4200 0
312 20250516 134900 223983370 4200 4200 4200 4200 7
313 20250516 134800 223953970 4180 4200 4200 4180 103
314 20250516 134700 223523270 4200 4200 4200 4200 3
315 20250516 134600 223510670 4200 4200 4200 4200 0
316 20250516 134500 223510670 4200 4200 4200 4200 6
317 20250516 134400 223485470 4180 4180 4180 4180 6
318 20250516 134300 223460390 4180 4180 4180 4180 0
319 20250516 134200 223460390 4180 4180 4180 4180 0
320 20250516 134100 223460390 4180 4180 4180 4180 2326
321 20250516 134000 213737710 4185 4185 4185 4185 0
322 20250516 133900 213737710 4185 4185 4185 4185 0
323 20250516 133800 213737710 4185 4185 4185 4185 25
324 20250516 133700 213633085 4205 4205 4205 4205 0
325 20250516 133600 213633085 4205 4205 4205 4205 0
326 20250516 133500 213633085 4205 4205 4205 4205 0
327 20250516 133400 213633085 4205 4185 4205 4185 2061
328 20250516 133300 205007780 4205 4205 4205 4205 0
329 20250516 133200 205007780 4205 4205 4205 4205 0
330 20250516 133100 205007780 4205 4205 4205 4205 0
331 20250516 133000 205007780 4205 4200 4205 4200 2
332 20250516 132900 204999375 4205 4205 4205 4205 25
333 20250516 132800 204894250 4200 4200 4200 4200 1000
334 20250516 132700 200694250 4200 4200 4200 4200 0
335 20250516 132600 200694250 4200 4200 4200 4180 122
336 20250516 132500 200183770 4180 4180 4180 4180 0
337 20250516 132400 200183770 4180 4180 4180 4180 50
338 20250516 132300 199974770 4180 4180 4180 4180 0
339 20250516 132200 199974770 4180 4180 4180 4180 0
340 20250516 132100 199974770 4180 4180 4180 4180 0
341 20250516 132000 199974770 4180 4180 4180 4180 0
342 20250516 131900 199974770 4180 4185 4185 4180 1249
343 20250516 131800 194747710 4200 4200 4200 4200 0
344 20250516 131700 194747710 4200 4200 4200 4200 0
345 20250516 131600 194747710 4200 4200 4200 4200 0
346 20250516 131500 194747710 4200 4200 4200 4200 0
347 20250516 131400 194747710 4200 4200 4200 4200 0
348 20250516 131300 194747710 4200 4200 4200 4200 0
349 20250516 131200 194747710 4200 4200 4200 4200 1
350 20250516 131100 194743510 4190 4190 4190 4190 0
351 20250516 131000 194743510 4190 4190 4190 4190 30
352 20250516 130900 194617810 4190 4190 4190 4190 0
353 20250516 130800 194617810 4190 4190 4190 4190 405
354 20250516 130700 192920860 4200 4200 4200 4200 0
355 20250516 130600 192920860 4200 4200 4200 4200 0
356 20250516 130500 192920860 4200 4200 4200 4200 0
357 20250516 130400 192920860 4200 4200 4200 4200 0
358 20250516 130300 192920860 4200 4200 4200 4200 0
359 20250516 130200 192920860 4200 4200 4200 4200 24
360 20250516 130100 192820060 4200 4200 4200 4200 0
361 20250516 130000 192820060 4200 4200 4200 4200 0
362 20250516 125900 192820060 4200 4195 4200 4195 11
363 20250516 125800 192773865 4190 4190 4190 4190 0
364 20250516 125700 192773865 4190 4190 4190 4190 0
365 20250516 125600 192773865 4190 4190 4190 4190 0
366 20250516 125500 192773865 4190 4190 4190 4190 0
367 20250516 125400 192773865 4190 4190 4190 4190 0
368 20250516 125300 192773865 4190 4190 4190 4190 200
369 20250516 125200 191935865 4190 4190 4190 4190 0
370 20250516 125100 191935865 4190 4190 4190 4190 149
371 20250516 125000 191311555 4190 4190 4190 4190 0
372 20250516 124900 191311555 4190 4190 4190 4190 0
373 20250516 124800 191311555 4190 4190 4190 4190 0
374 20250516 124700 191311555 4190 4190 4190 4190 0
375 20250516 124600 191311555 4190 4190 4190 4190 0
376 20250516 124500 191311555 4190 4200 4200 4185 250
377 20250516 124400 190261635 4200 4200 4200 4200 0
378 20250516 124300 190261635 4200 4200 4200 4200 0
379 20250516 124200 190261635 4200 4200 4200 4200 0
380 20250516 124100 190261635 4200 4200 4200 4200 0
381 20250516 124000 190261635 4200 4195 4200 4195 71
382 20250516 123900 189963785 4195 4195 4195 4195 0
383 20250516 123800 189963785 4195 4195 4195 4195 0
384 20250516 123700 189963785 4195 4190 4195 4190 108
385 20250516 123600 189511225 4185 4185 4185 4185 0
386 20250516 123500 189511225 4185 4185 4185 4185 0
387 20250516 123400 189511225 4185 4190 4190 4185 16
388 20250516 123300 189444205 4190 4190 4190 4190 0
389 20250516 123200 189444205 4190 4190 4190 4190 0
390 20250516 123100 189444205 4190 4190 4190 4190 100
391 20250516 123000 189025205 4190 4190 4190 4190 0
392 20250516 122900 189025205 4190 4190 4190 4190 0
393 20250516 122800 189025205 4190 4190 4190 4190 0
394 20250516 122700 189025205 4190 4190 4190 4190 0
395 20250516 122600 189025205 4190 4190 4190 4190 100
396 20250516 122500 188606205 4195 4185 4195 4185 251
397 20250516 122400 187555260 4180 4180 4180 4180 0
398 20250516 122300 187555260 4180 4180 4180 4180 19
399 20250516 122200 187475840 4185 4185 4185 4185 3
400 20250516 122100 187463285 4195 4195 4195 4195 0
401 20250516 122000 187463285 4195 4195 4195 4195 2
402 20250516 121900 187454895 4180 4190 4190 4180 173
403 20250516 121800 186731730 4185 4200 4200 4185 25
404 20250516 121700 186626745 4200 4200 4200 4200 0
405 20250516 121600 186626745 4200 4200 4200 4200 0
406 20250516 121500 186626745 4200 4200 4200 4200 2
407 20250516 121400 186618345 4200 4190 4200 4190 101
408 20250516 121300 186195145 4180 4180 4180 4180 1
409 20250516 121200 186190965 4180 4180 4180 4180 0
410 20250516 121100 186190965 4180 4180 4180 4180 0
411 20250516 121000 186190965 4180 4180 4180 4180 0
412 20250516 120900 186190965 4180 4180 4180 4180 0
413 20250516 120800 186190965 4180 4185 4185 4180 4
414 20250516 120700 186174235 4190 4180 4190 4175 41
415 20250516 120600 186002945 4175 4180 4180 4175 2459
416 20250516 120500 175736260 4190 4190 4190 4190 0
417 20250516 120400 175736260 4190 4190 4190 4190 0
418 20250516 120300 175736260 4190 4195 4195 4180 37
419 20250516 120200 175581575 4180 4185 4185 4180 2126
420 20250516 120100 166694795 4190 4190 4195 4190 4
421 20250516 120000 166678030 4185 4200 4200 4185 79
422 20250516 115900 166347325 4195 4195 4195 4195 0
423 20250516 115800 166347325 4195 4195 4195 4195 0
424 20250516 115700 166347325 4195 4195 4195 4195 0
425 20250516 115600 166347325 4195 4195 4195 4195 50
426 20250516 115500 166137575 4200 4180 4200 4180 3
427 20250516 115400 166124995 4200 4190 4200 4190 123
428 20250516 115300 165609605 4190 4190 4190 4190 0
429 20250516 115200 165609605 4190 4187 4190 4185 59
430 20250516 115100 165362560 4185 4185 4185 4185 0
431 20250516 115000 165362560 4185 4185 4185 4185 0
432 20250516 114900 165362560 4185 4185 4185 4185 5
433 20250516 114800 165341635 4185 4185 4185 4185 180
434 20250516 114700 164588335 4185 4185 4185 4185 0
435 20250516 114600 164588335 4185 4185 4185 4185 0
436 20250516 114500 164588335 4185 4185 4185 4185 0
437 20250516 114400 164588335 4185 4185 4185 4185 5
438 20250516 114300 164567410 4180 4180 4180 4180 0
439 20250516 114200 164567410 4180 4180 4180 4180 0
440 20250516 114100 164567410 4180 4180 4180 4180 49
441 20250516 114000 164362590 4180 4180 4180 4180 1
442 20250516 113900 164358410 4175 4175 4175 4175 0
443 20250516 113800 164358410 4175 4175 4175 4175 1
444 20250516 113700 164354235 4180 4180 4180 4180 3
445 20250516 113600 164341695 4185 4180 4185 4175 700
446 20250516 113500 161416750 4180 4180 4180 4180 0
447 20250516 113400 161416750 4180 4180 4180 4180 3000
448 20250516 113300 148876750 4185 4185 4185 4185 0
449 20250516 113200 148876750 4185 4185 4185 4185 0
450 20250516 113100 148876750 4185 4190 4190 4185 3166
451 20250516 113000 135624750 4195 4195 4195 4195 0
452 20250516 112900 135624750 4195 4195 4195 4195 0
453 20250516 112800 135624750 4195 4195 4195 4195 0
454 20250516 112700 135624750 4195 4195 4195 4195 0
455 20250516 112600 135624750 4195 4195 4195 4195 0
456 20250516 112500 135624750 4195 4195 4195 4195 0
457 20250516 112400 135624750 4195 4195 4195 4195 7
458 20250516 112300 135595385 4205 4205 4205 4205 0
459 20250516 112200 135595385 4205 4205 4205 4205 0
460 20250516 112100 135595385 4205 4205 4205 4205 1
461 20250516 112000 135591180 4190 4190 4190 4190 0
462 20250516 111900 135591180 4190 4190 4190 4190 2
463 20250516 111800 135582800 4205 4205 4205 4205 2
464 20250516 111700 135574390 4190 4190 4190 4190 0
465 20250516 111600 135574390 4190 4190 4190 4190 2
466 20250516 111500 135566010 4205 4195 4205 4195 65
467 20250516 111400 135293320 4195 4195 4205 4195 28
468 20250516 111300 135175845 4190 4190 4190 4190 0
469 20250516 111200 135175845 4190 4190 4190 4190 0
470 20250516 111100 135175845 4190 4190 4190 4190 0
471 20250516 111000 135175845 4190 4190 4190 4190 0
472 20250516 110900 135175845 4190 4190 4190 4190 2
473 20250516 110800 135167465 4205 4205 4205 4205 1
474 20250516 110700 135163260 4190 4195 4195 4190 2000
475 20250516 110600 126776810 4205 4205 4205 4205 11
476 20250516 110500 126730555 4200 4200 4200 4200 115
477 20250516 110400 126247555 4200 4200 4200 4200 2
478 20250516 110300 126239155 4200 4205 4205 4200 500
479 20250516 110200 124137310 4210 4210 4210 4210 33
480 20250516 110100 123998380 4205 4205 4205 4205 0
481 20250516 110000 123998380 4205 4205 4205 4205 0
482 20250516 105900 123998380 4205 4205 4205 4205 1
483 20250516 105800 123994175 4210 4210 4210 4210 1
484 20250516 105700 123989965 4205 4205 4205 4205 0
485 20250516 105600 123989965 4205 4205 4205 4205 2
486 20250516 105500 123981555 4205 4205 4205 4205 125
487 20250516 105400 123455930 4210 4210 4210 4210 0
488 20250516 105300 123455930 4210 4210 4210 4210 0
489 20250516 105200 123455930 4210 4210 4210 4210 0
490 20250516 105100 123455930 4210 4200 4210 4200 10
491 20250516 105000 123413920 4200 4200 4200 4200 991
492 20250516 104900 119251720 4200 4200 4200 4200 0
493 20250516 104800 119251720 4200 4200 4200 4200 0
494 20250516 104700 119251720 4200 4200 4200 4200 500
495 20250516 104600 117151720 4205 4205 4205 4205 0
496 20250516 104500 117151720 4205 4205 4205 4205 0
497 20250516 104400 117151720 4205 4205 4205 4205 0
498 20250516 104300 117151720 4205 4205 4205 4205 0
499 20250516 104200 117151720 4205 4205 4205 4205 150
500 20250516 104100 116520970 4205 4205 4205 4205 0
501 20250516 104000 116520970 4205 4205 4205 4205 0
502 20250516 103900 116520970 4205 4205 4205 4205 50
503 20250516 103800 116310720 4205 4205 4205 4205 158
504 20250516 103700 115646330 4200 4200 4200 4200 1
505 20250516 103600 115642130 4205 4205 4205 4205 175
506 20250516 103500 114906255 4205 4205 4205 4205 30
507 20250516 103400 114780105 4195 4195 4195 4195 0
508 20250516 103300 114780105 4195 4205 4205 4195 55
509 20250516 103200 114548850 4205 4205 4205 4205 2
510 20250516 103100 114540440 4205 4200 4205 4200 170
511 20250516 103000 113826435 4190 4190 4190 4190 0
512 20250516 102900 113826435 4190 4190 4190 4190 66
513 20250516 102800 113549895 4190 4190 4190 4190 2
514 20250516 102700 113541515 4185 4185 4185 4185 500
515 20250516 102600 111449015 4185 4185 4185 4185 0
516 20250516 102500 111449015 4185 4190 4190 4185 1668
517 20250516 102400 104467295 4185 4195 4195 4185 4835
518 20250516 102300 84202225 4200 4200 4200 4200 0
519 20250516 102200 84202225 4200 4200 4200 4200 0
520 20250516 102100 84202225 4200 4200 4200 4200 1
521 20250516 102000 84198025 4200 4195 4200 4195 358
522 20250516 101900 82696210 4200 4200 4200 4200 229
523 20250516 101800 81734410 4200 4200 4200 4200 200
524 20250516 101700 80894410 4205 4205 4205 4205 94
525 20250516 101600 80499140 4205 4205 4205 4205 4
526 20250516 101500 80482320 4205 4205 4205 4205 31
527 20250516 101400 80351965 4205 4205 4205 4205 0
528 20250516 101300 80351965 4205 4200 4205 4200 228
529 20250516 101200 79394350 4205 4205 4205 4205 1
530 20250516 101100 79390145 4205 4200 4205 4200 2
531 20250516 101000 79381740 4205 4205 4205 4205 0
532 20250516 100900 79381740 4205 4205 4205 4205 15
533 20250516 100800 79318665 4205 4205 4205 4205 263
534 20250516 100700 78212750 4195 4195 4195 4195 403
535 20250516 100600 76522165 4200 4200 4200 4200 0
536 20250516 100500 76522165 4200 4200 4200 4200 22
537 20250516 100400 76429765 4210 4210 4210 4210 0
538 20250516 100300 76429765 4210 4210 4210 4210 10
539 20250516 100200 76387665 4210 4210 4210 4210 0
540 20250516 100100 76387665 4210 4210 4210 4210 5
541 20250516 100000 76366615 4210 4205 4210 4195 561
542 20250516 095900 74010605 4200 4200 4200 4200 3
543 20250516 095800 73998005 4200 4200 4200 4200 0
544 20250516 095700 73998005 4200 4200 4200 4200 0
545 20250516 095600 73998005 4200 4200 4200 4200 100
546 20250516 095500 73578005 4205 4205 4205 4205 19
547 20250516 095400 73498110 4210 4210 4210 4210 0
548 20250516 095300 73498110 4210 4210 4210 4210 6
549 20250516 095200 73472850 4210 4210 4210 4210 42
550 20250516 095100 73296030 4215 4215 4215 4215 10
551 20250516 095000 73253880 4210 4210 4210 4210 24
552 20250516 094900 73152840 4210 4210 4210 4210 24
553 20250516 094800 73051800 4220 4220 4220 4220 95
554 20250516 094700 72650900 4220 4220 4220 4220 3
555 20250516 094600 72638240 4220 4220 4220 4220 42
556 20250516 094500 72461000 4220 4220 4220 4220 1
557 20250516 094400 72456780 4220 4220 4220 4220 10
558 20250516 094300 72414580 4195 4200 4200 4195 900
559 20250516 094200 68638970 4220 4220 4220 4220 0
560 20250516 094100 68638970 4220 4220 4220 4220 0
561 20250516 094000 68638970 4220 4210 4220 4190 901
562 20250516 093900 64858505 4210 4210 4210 4210 4
563 20250516 093800 64841665 4225 4225 4225 4225 208
564 20250516 093700 63962865 4215 4215 4215 4215 2
565 20250516 093600 63954435 4210 4210 4210 4210 0
566 20250516 093500 63954435 4210 4210 4210 4210 252
567 20250516 093400 62893515 4195 4195 4195 4195 0
568 20250516 093300 62893515 4195 4205 4205 4195 2800
569 20250516 093200 51142585 4190 4190 4190 4190 0
570 20250516 093100 51142585 4190 4190 4190 4190 0
571 20250516 093000 51142585 4190 4190 4190 4190 0
572 20250516 092900 51142585 4190 4220 4220 4190 5500
573 20250516 092800 28046155 4220 4220 4220 4220 0
574 20250516 092700 28046155 4220 4220 4220 4220 53
575 20250516 092600 27822495 4235 4235 4235 4235 0
576 20250516 092500 27822495 4235 4235 4235 4235 0
577 20250516 092400 27822495 4235 4235 4235 4235 0
578 20250516 092300 27822495 4235 4235 4235 4235 0
579 20250516 092200 27822495 4235 4235 4235 4235 0
580 20250516 092100 27822495 4235 4235 4235 4235 0
581 20250516 092000 27822495 4235 4230 4235 4225 232
582 20250516 091900 26841135 4230 4230 4230 4230 0
583 20250516 091800 26841135 4230 4230 4230 4230 0
584 20250516 091700 26841135 4230 4230 4230 4230 0
585 20250516 091600 26841135 4230 4205 4230 4205 37
586 20250516 091500 26685050 4230 4230 4230 4230 0
587 20250516 091400 26685050 4230 4230 4230 4230 0
588 20250516 091300 26685050 4230 4230 4230 4230 1
589 20250516 091200 26680820 4200 4210 4210 4200 1232
590 20250516 091100 21504015 4210 4235 4235 4210 5
591 20250516 091000 21482940 4215 4215 4215 4210 403
592 20250516 090900 19785020 4240 4220 4240 4215 226
593 20250516 090800 18831225 4220 4220 4220 4220 55
594 20250516 090700 18599125 4240 4240 4240 4240 1
595 20250516 090600 18594885 4210 4240 4240 4210 1263
596 20250516 090500 13274750 4215 4240 4240 4215 626
597 20250516 090400 10634670 4240 4240 4240 4240 0
598 20250516 090300 10634670 4240 4240 4240 4240 0
599 20250516 090200 10634670 4240 4240 4240 4240 13
600 20250516 090100 10579550 4225 4235 4235 4225 2123
601 20250516 090000 1598480 4240 4240 4240 4240 377