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

607
051900/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,190500,7381736000,316000,316000,316000,316000,1113
20250516,190400,7381736000,316000,316000,316000,316000,0
20250516,190300,7381736000,316000,316000,316000,316000,0
20250516,190200,7381736000,316000,316000,316000,316000,0
20250516,190100,7381736000,316000,316000,316000,316000,0
20250516,190000,7381736000,316000,316000,316000,316000,0
20250516,185900,7381736000,316000,316000,316000,316000,0
20250516,185800,7381736000,316000,316000,316000,316000,0
20250516,185700,7381736000,316000,316000,316000,316000,0
20250516,185600,7381736000,316000,316000,316000,316000,0
20250516,185500,7381736000,316000,316000,316000,316000,0
20250516,185400,7381736000,316000,316000,316000,316000,0
20250516,185300,7381736000,316000,316000,316000,316000,0
20250516,185200,7381736000,316000,316000,316000,316000,0
20250516,185100,7381736000,316000,316000,316000,316000,0
20250516,185000,7381736000,316000,316000,316000,316000,0
20250516,184900,7381736000,316000,316000,316000,316000,0
20250516,184800,7381736000,316000,316000,316000,316000,0
20250516,184700,7381736000,316000,316000,316000,316000,0
20250516,184600,7381736000,316000,316000,316000,316000,0
20250516,184500,7381736000,316000,316000,316000,316000,0
20250516,184400,7381736000,316000,316000,316000,316000,0
20250516,184300,7381736000,316000,316000,316000,316000,0
20250516,184200,7381736000,316000,316000,316000,316000,0
20250516,184100,7381736000,316000,316000,316000,316000,0
20250516,184000,7381736000,316000,316000,316000,316000,0
20250516,183900,7381736000,316000,316000,316000,316000,0
20250516,183800,7381736000,316000,316000,316000,316000,0
20250516,183700,7381736000,316000,316000,316000,316000,0
20250516,183600,7381736000,316000,316000,316000,316000,0
20250516,183500,7381736000,316000,316000,316000,316000,1113
20250516,183400,7381736000,316000,316000,316000,316000,0
20250516,183300,7381736000,316000,316000,316000,316000,0
20250516,183200,7381736000,316000,316000,316000,316000,0
20250516,183100,7381736000,316000,316000,316000,316000,0
20250516,183000,7381736000,316000,316000,316000,316000,0
20250516,182900,7381736000,316000,316000,316000,316000,0
20250516,182800,7381736000,316000,316000,316000,316000,0
20250516,182700,7381736000,316000,316000,316000,316000,0
20250516,182600,7381736000,316000,316000,316000,316000,0
20250516,182500,7381736000,316000,316000,316000,316000,0
20250516,182400,7381736000,316000,316000,316000,316000,0
20250516,182300,7381736000,316000,316000,316000,316000,0
20250516,182200,7381736000,316000,316000,316000,316000,0
20250516,182100,7381736000,316000,316000,316000,316000,0
20250516,182000,7381736000,316000,316000,316000,316000,0
20250516,181900,7381736000,316000,316000,316000,316000,0
20250516,181800,7381736000,316000,316000,316000,316000,0
20250516,181700,7381736000,316000,316000,316000,316000,0
20250516,181600,7381736000,316000,316000,316000,316000,0
20250516,181500,7381736000,316000,316000,316000,316000,0
20250516,181400,7381736000,316000,316000,316000,316000,0
20250516,181300,7381736000,316000,316000,316000,316000,0
20250516,181200,7381736000,316000,316000,316000,316000,0
20250516,181100,7381736000,316000,316000,316000,316000,0
20250516,181000,7381736000,316000,316000,316000,316000,0
20250516,180900,7381736000,316000,316000,316000,316000,0
20250516,180800,7381736000,316000,316000,316000,316000,0
20250516,180700,7381736000,316000,316000,316000,316000,0
20250516,180600,7381736000,316000,316000,316000,316000,0
20250516,180500,7381736000,316000,316000,316000,316000,1113
20250516,180400,7381736000,316000,316000,316000,316000,0
20250516,180300,7381736000,316000,316000,316000,316000,0
20250516,180200,7381736000,316000,316000,316000,316000,0
20250516,180100,7381736000,316000,316000,316000,316000,0
20250516,180000,7381736000,316000,316000,316000,316000,0
20250516,175900,7381736000,316000,316000,316000,316000,0
20250516,175800,7381736000,316000,316000,316000,316000,0
20250516,175700,7381736000,316000,316000,316000,316000,0
20250516,175600,7381736000,316000,316000,316000,316000,0
20250516,175500,7381736000,316000,316000,316000,316000,0
20250516,175400,7381736000,316000,316000,316000,316000,0
20250516,175300,7381736000,316000,316000,316000,316000,0
20250516,175200,7381736000,316000,316000,316000,316000,0
20250516,175100,7381736000,316000,316000,316000,316000,0
20250516,175000,7381736000,316000,316000,316000,316000,0
20250516,174900,7381736000,316000,316000,316000,316000,0
20250516,174800,7381736000,316000,316000,316000,316000,0
20250516,174700,7381736000,316000,316000,316000,316000,0
20250516,174600,7381736000,316000,316000,316000,316000,0
20250516,174500,7381736000,316000,316000,316000,316000,0
20250516,174400,7381736000,316000,316000,316000,316000,0
20250516,174300,7381736000,316000,316000,316000,316000,0
20250516,174200,7381736000,316000,316000,316000,316000,0
20250516,174100,7381736000,316000,316000,316000,316000,0
20250516,174000,7381736000,316000,316000,316000,316000,0
20250516,173900,7381736000,316000,316000,316000,316000,0
20250516,173800,7381736000,316000,316000,316000,316000,0
20250516,173700,7381736000,316000,316000,316000,316000,0
20250516,173600,7381736000,316000,316000,316000,316000,0
20250516,173500,7381736000,316000,316000,316000,316000,1113
20250516,173400,7381736000,316000,316000,316000,316000,0
20250516,173300,7381736000,316000,316000,316000,316000,0
20250516,173200,7381736000,316000,316000,316000,316000,0
20250516,173100,7381736000,316000,316000,316000,316000,0
20250516,173000,7381736000,316000,316000,316000,316000,0
20250516,172900,7381736000,316000,316000,316000,316000,0
20250516,172800,7381736000,316000,316000,316000,316000,0
20250516,172700,7381736000,316000,316000,316000,316000,0
20250516,172600,7381736000,316000,316000,316000,316000,0
20250516,172500,7381736000,316000,316000,316000,316000,0
20250516,172400,7381736000,316000,316000,316000,316000,0
20250516,172300,7381736000,316000,316000,316000,316000,0
20250516,172200,7381736000,316000,316000,316000,316000,0
20250516,172100,7381736000,316000,316000,316000,316000,0
20250516,172000,7381736000,316000,316000,316000,316000,0
20250516,171900,7381736000,316000,316000,316000,316000,0
20250516,171800,7381736000,316000,316000,316000,316000,0
20250516,171700,7381736000,316000,316000,316000,316000,0
20250516,171600,7381736000,316000,316000,316000,316000,0
20250516,171500,7381736000,316000,316000,316000,316000,0
20250516,171400,7381736000,316000,316000,316000,316000,0
20250516,171300,7381736000,316000,316000,316000,316000,0
20250516,171200,7381736000,316000,316000,316000,316000,0
20250516,171100,7381736000,316000,316000,316000,316000,0
20250516,171000,7381736000,316000,316000,316000,316000,0
20250516,170900,7381736000,316000,316000,316000,316000,0
20250516,170800,7381736000,316000,316000,316000,316000,0
20250516,170700,7381736000,316000,316000,316000,316000,0
20250516,170600,7381736000,316000,316000,316000,316000,0
20250516,170500,7381736000,316000,316000,316000,316000,1113
20250516,170400,7381736000,316000,316000,316000,316000,0
20250516,170300,7381736000,316000,316000,316000,316000,0
20250516,170200,7381736000,316000,316000,316000,316000,0
20250516,170100,7381736000,316000,316000,316000,316000,0
20250516,170000,7381736000,316000,316000,316000,316000,0
20250516,165900,7381736000,316000,316000,316000,316000,0
20250516,165800,7381736000,316000,316000,316000,316000,0
20250516,165700,7381736000,316000,316000,316000,316000,0
20250516,165600,7381736000,316000,316000,316000,316000,0
20250516,165500,7381736000,316000,316000,316000,316000,0
20250516,165400,7381736000,316000,316000,316000,316000,0
20250516,165300,7381736000,316000,316000,316000,316000,0
20250516,165200,7381736000,316000,316000,316000,316000,0
20250516,165100,7381736000,316000,316000,316000,316000,0
20250516,165000,7381736000,316000,316000,316000,316000,0
20250516,164900,7381736000,316000,316000,316000,316000,0
20250516,164800,7381736000,316000,316000,316000,316000,0
20250516,164700,7381736000,316000,316000,316000,316000,0
20250516,164600,7381736000,316000,316000,316000,316000,0
20250516,164500,7381736000,316000,316000,316000,316000,0
20250516,164400,7381736000,316000,316000,316000,316000,0
20250516,164300,7381736000,316000,316000,316000,316000,0
20250516,164200,7381736000,316000,316000,316000,316000,0
20250516,164100,7381736000,316000,316000,316000,316000,0
20250516,164000,7381736000,316000,316000,316000,316000,0
20250516,163900,7381736000,316000,316000,316000,316000,0
20250516,163800,7381736000,316000,316000,316000,316000,0
20250516,163700,7381736000,316000,316000,316000,316000,0
20250516,163600,7381736000,316000,316000,316000,316000,0
20250516,163500,7381736000,316000,316000,316000,316000,1113
20250516,163400,7381736000,316000,316000,316000,316000,0
20250516,163300,7381736000,316000,316000,316000,316000,0
20250516,163200,7381736000,316000,316000,316000,316000,0
20250516,163100,7381736000,316000,316000,316000,316000,0
20250516,163000,7381736000,316000,316000,316000,316000,0
20250516,162900,7381736000,316000,316000,316000,316000,0
20250516,162800,7381736000,316000,316000,316000,316000,0
20250516,162700,7381736000,316000,316000,316000,316000,0
20250516,162600,7381736000,316000,316000,316000,316000,0
20250516,162500,7381736000,316000,316000,316000,316000,0
20250516,162400,7381736000,316000,316000,316000,316000,0
20250516,162300,7381736000,316000,316000,316000,316000,0
20250516,162200,7381736000,316000,316000,316000,316000,0
20250516,162100,7381736000,316000,316000,316000,316000,0
20250516,162000,7381736000,316000,316000,316000,316000,0
20250516,161900,7381736000,316000,316000,316000,316000,0
20250516,161800,7381736000,316000,316000,316000,316000,0
20250516,161700,7381736000,316000,316000,316000,316000,0
20250516,161600,7381736000,316000,316000,316000,316000,0
20250516,161500,7381736000,316000,316000,316000,316000,0
20250516,161400,7381736000,316000,316000,316000,316000,0
20250516,161300,7381736000,316000,316000,316000,316000,0
20250516,161200,7381736000,316000,316000,316000,316000,0
20250516,161100,7381736000,316000,316000,316000,316000,0
20250516,161000,7381736000,316000,316000,316000,316000,0
20250516,160900,7381736000,316000,316000,316000,316000,0
20250516,160800,7381736000,316000,316000,316000,316000,0
20250516,160700,7381736000,316000,316000,316000,316000,0
20250516,160600,7381736000,316000,316000,316000,316000,0
20250516,160500,7381736000,316000,316000,316000,316000,1113
20250516,160400,7381736000,316000,316000,316000,316000,0
20250516,160300,7381736000,316000,316000,316000,316000,0
20250516,160200,7381736000,316000,316000,316000,316000,0
20250516,160100,7381736000,316000,316000,316000,316000,0
20250516,160000,7381736000,316000,316000,316000,316000,0
20250516,155900,7381736000,316000,316000,316000,316000,0
20250516,155800,7381736000,316000,316000,316000,316000,0
20250516,155700,7381736000,316000,316000,316000,316000,0
20250516,155600,7381736000,316000,316000,316000,316000,0
20250516,155500,7381736000,316000,316000,316000,316000,0
20250516,155400,7381736000,316000,316000,316000,316000,0
20250516,155300,7381736000,316000,316000,316000,316000,0
20250516,155200,7381736000,316000,316000,316000,316000,0
20250516,155100,7381736000,316000,316000,316000,316000,0
20250516,155000,7381736000,316000,316000,316000,316000,0
20250516,154900,7381736000,316000,316000,316000,316000,0
20250516,154800,7381736000,316000,316000,316000,316000,0
20250516,154700,7381736000,316000,316000,316000,316000,0
20250516,154600,7381736000,316000,316000,316000,316000,0
20250516,154500,7381736000,316000,316000,316000,316000,0
20250516,154400,7381736000,316000,316000,316000,316000,0
20250516,154300,7381736000,316000,316000,316000,316000,0
20250516,154200,7381736000,316000,316000,316000,316000,0
20250516,154100,7381736000,316000,316000,316000,316000,0
20250516,154000,7381736000,316000,316000,316000,316000,0
20250516,153900,7381736000,316000,316000,316000,316000,0
20250516,153800,7381736000,316000,316000,316000,316000,0
20250516,153700,7381736000,316000,316000,316000,316000,0
20250516,153600,7381736000,316000,316000,316000,316000,0
20250516,153500,7381736000,316000,316000,316000,316000,1113
20250516,153400,7381736000,316000,316000,316000,316000,0
20250516,153300,7381736000,316000,316000,316000,316000,0
20250516,153200,7381736000,316000,316000,316000,316000,0
20250516,153100,7381736000,316000,316000,316000,316000,0
20250516,153000,7381736000,316000,316000,316000,316000,1113
20250516,152900,7030028000,315500,315500,315500,315500,0
20250516,152800,7030028000,315500,315500,315500,315500,0
20250516,152700,7030028000,315500,315500,315500,315500,0
20250516,152600,7030028000,315500,315500,315500,315500,0
20250516,152500,7030028000,315500,315500,315500,315500,0
20250516,152400,7030028000,315500,315500,315500,315500,0
20250516,152300,7030028000,315500,315500,315500,315500,0
20250516,152200,7030028000,315500,315500,315500,315500,0
20250516,152100,7030028000,315500,315500,315500,315500,0
20250516,152000,7030028000,315500,315500,315500,315500,0
20250516,151900,7030028000,315500,315500,315500,315000,137
20250516,151800,6986805000,315500,315000,315500,315000,125
20250516,151700,6947409500,315000,315000,315500,315000,157
20250516,151600,6897947000,315500,315500,316000,315500,196
20250516,151500,6836101500,316000,316500,316500,316000,270
20250516,151400,6750765000,316500,316500,316500,316000,71
20250516,151300,6728300000,316000,316500,316500,316000,106
20250516,151200,6694770000,316500,316500,316500,316000,30
20250516,151100,6685286500,316500,316500,316500,316000,198
20250516,151000,6622625500,316500,316500,317000,316500,30
20250516,150900,6613129000,316500,316500,317000,316500,50
20250516,150800,6597303000,316500,316500,317000,316500,38
20250516,150700,6585275500,316500,316500,317000,316500,69
20250516,150600,6563436000,316500,317000,317000,316500,151
20250516,150500,6515640500,316500,317000,317000,316500,24
20250516,150400,6508041000,317000,317000,317000,317000,30
20250516,150300,6498531000,316500,316500,317000,316500,15
20250516,150200,6493781500,316500,316500,316500,316500,4
20250516,150100,6492515500,316500,316500,317000,316500,16
20250516,150000,6487448500,316500,316500,317000,316500,85
20250516,145900,6460531500,317000,317000,317000,316500,18
20250516,145800,6454829000,316500,316500,316500,316000,32
20250516,145700,6444701500,316500,316000,316500,316000,20
20250516,145600,6438373500,316500,316500,316500,316000,7
20250516,145500,6436159500,316500,316500,317000,316500,98
20250516,145400,6405127000,316500,316750,317250,316500,158
20250516,145300,6355037000,317000,316500,317000,316500,115
20250516,145200,6318627000,316500,316000,316500,316000,6
20250516,145100,6316730000,316500,316500,316500,316000,14
20250516,145000,6312301000,316000,316000,316500,316000,9
20250516,144900,6309455750,316500,317000,317000,316500,132
20250516,144800,6267675750,317000,316500,317000,316000,45
20250516,144700,6253432250,316500,316500,316500,316000,109
20250516,144600,6218934250,316000,316000,316500,316000,50
20250516,144500,6203111250,316000,316000,316500,316000,10
20250516,144400,6199949250,316500,316000,316500,316000,40
20250516,144300,6187294750,316500,316000,316500,316000,33
20250516,144200,6176851750,316000,316000,316500,316000,46
20250516,144100,6162297750,316000,316000,316500,316000,87
20250516,144000,6134791750,316000,316500,316500,316000,12
20250516,143900,6130998250,316500,316000,316500,316000,61
20250516,143800,6111695750,316000,316000,316500,316000,31
20250516,143700,6101886250,316500,316500,316500,316000,20
20250516,143600,6095558250,316000,316500,316500,316000,14
20250516,143500,6091128250,316500,316500,316500,316000,38
20250516,143400,6079104750,316500,316000,316500,316000,7
20250516,143300,6076891250,316000,316000,316500,316000,11
20250516,143200,6073414250,316000,316000,316500,316000,10
20250516,143100,6070250250,316000,316000,316500,316000,18
20250516,143000,6064558250,316500,316500,316500,316500,12
20250516,142900,6060760250,316500,316500,316500,316500,9
20250516,142800,6057911750,316000,316500,316500,316000,14
20250516,142700,6053484250,316500,316000,316500,316000,62
20250516,142600,6033862750,316000,316000,316500,316000,42
20250516,142500,6020572250,316000,316500,316500,316000,52
20250516,142400,6004117250,316000,316000,316500,316000,41
20250516,142300,5991151750,316000,315500,316500,315500,37
20250516,142200,5979460250,315500,315500,315500,315500,2
20250516,142100,5978829250,315500,316000,316000,315500,13
20250516,142000,5974722750,316000,316000,316500,316000,63
20250516,141900,5954814250,316000,316000,316500,316000,58
20250516,141800,5936481750,316000,316500,316500,316000,39
20250516,141700,5924147750,316500,315500,316500,315500,105
20250516,141600,5890959750,315500,315500,316000,315500,8
20250516,141500,5888434750,315500,315500,316000,315500,5
20250516,141400,5886856750,315500,315500,315500,315500,7
20250516,141300,5884648250,316000,316000,316500,316000,207
20250516,141200,5819235750,316000,316500,316500,316000,72
20250516,141100,5796482250,316500,316500,316500,316500,93
20250516,141000,5767047750,316500,317000,317000,316500,10
20250516,140900,5763881250,316500,316750,317000,316500,10
20250516,140800,5760714000,317000,316500,317000,316500,14
20250516,140700,5756277500,316500,317000,317000,316500,7
20250516,140600,5754059500,317000,316500,317000,316500,10
20250516,140500,5750892000,317000,316500,317000,316500,32
20250516,140400,5740749000,317000,317000,317000,316500,9
20250516,140300,5737898000,317000,317000,317000,316500,7
20250516,140200,5735679500,317000,317000,317000,316500,14
20250516,140100,5731245000,316500,317000,317000,316500,11
20250516,140000,5727759500,317000,316500,317000,316500,20
20250516,135900,5721424000,316500,317000,317000,316500,11
20250516,135800,5717939500,316500,317000,317000,316500,13
20250516,135700,5713824500,316500,316500,316500,316000,15
20250516,135600,5709079500,316500,317000,317000,316000,44
20250516,135500,5695153000,316500,317000,317000,316500,24
20250516,135400,5687551500,316500,317500,317500,316500,145
20250516,135300,5641585500,317500,317000,317500,317000,67
20250516,135200,5620316000,317000,316500,317000,316500,239
20250516,135100,5544555000,317000,316500,317000,316500,57
20250516,135000,5526513500,316500,317000,317000,316500,10
20250516,134900,5523347000,316500,316500,316500,316500,37
20250516,134800,5511636500,316000,316000,316500,316000,68
20250516,134700,5490118500,316500,316500,316500,316000,8
20250516,134600,5487587500,316500,316500,316500,316000,21
20250516,134500,5480942000,316000,316000,316500,316000,10
20250516,134400,5477780000,316500,316000,316500,316000,12
20250516,134300,5473984000,316500,316500,316500,316500,45
20250516,134200,5459741500,316500,316000,316500,316000,17
20250516,134100,5454367000,316000,316000,316000,315500,45
20250516,134000,5440148000,316000,315500,316000,315500,33
20250516,133900,5429721500,315500,316000,316000,315500,5
20250516,133800,5428143500,315500,316000,316000,315500,4
20250516,133700,5426881000,316000,316500,317000,316000,159
20250516,133600,5376591500,317000,316000,317000,316000,202
20250516,133500,5312670000,316000,316000,316000,315500,20
20250516,133400,5306353500,316000,316000,316000,315500,15
20250516,133300,5301615000,315500,316000,316000,315500,7
20250516,133200,5299404000,316000,316000,316000,315500,7
20250516,133100,5297194500,316000,315500,316000,315500,27
20250516,133000,5288665500,316000,316000,316000,316000,28
20250516,132900,5279817500,315500,316000,316000,315500,9
20250516,132800,5276974500,316000,315500,316000,315500,14
20250516,132700,5272551500,316000,315500,317000,315000,561
20250516,132600,5095241000,315500,315500,315500,315000,10
20250516,132500,5092088000,315000,315000,315500,315000,13
20250516,132400,5087989500,315500,315000,315500,315000,18
20250516,132300,5082311500,315500,315500,315500,315000,16
20250516,132200,5077264000,315000,315500,315500,315000,15
20250516,132100,5072534000,315500,315000,315500,315000,6
20250516,132000,5070642500,315000,315500,315500,315000,7
20250516,131900,5068436000,315000,315000,315500,315000,7
20250516,131800,5066229500,315500,315500,315500,315000,18
20250516,131700,5060554000,315500,315000,315500,315000,6
20250516,131600,5058663000,315000,315000,315500,315000,5
20250516,131500,5057087000,315000,315000,315000,315000,130
20250516,131400,5016137000,315500,315500,315500,315000,15
20250516,131300,5011405000,315000,315000,315500,315000,9
20250516,131200,5008569000,315000,315000,315500,315000,20
20250516,131100,5002261000,315500,315000,315500,315000,16
20250516,131000,4997215000,315500,315000,315500,315000,5
20250516,130900,4995639000,315000,315000,315000,315000,3
20250516,130800,4994694000,315000,316000,316000,315000,196
20250516,130700,4932856500,315500,315000,316000,315000,168
20250516,130600,4879817000,315000,315250,315500,315000,18
20250516,130500,4874143500,315000,315500,315500,315000,10
20250516,130400,4870989000,315250,314000,315500,314000,172
20250516,130300,4816832000,314000,314500,314500,314000,23
20250516,130200,4809600500,314500,314000,314500,314000,10
20250516,130100,4806457500,314000,314500,314500,314000,10
20250516,130000,4803315000,314000,314000,314500,314000,20
20250516,125900,4797030500,314000,314000,314500,314000,47
20250516,125800,4782271000,314500,314500,314500,314000,6
20250516,125700,4780385000,314000,314000,314000,314000,6
20250516,125600,4778501000,314000,314500,314500,314000,58
20250516,125500,4760269500,314000,314500,314500,314000,25
20250516,125400,4752418000,314500,314000,314500,314000,31
20250516,125300,4742679000,314500,314500,314500,314000,7
20250516,125200,4740478500,314000,314000,314000,314000,10
20250516,125100,4737338500,314000,314000,314500,314000,43
20250516,125000,4723834500,314000,314000,314500,314000,119
20250516,124900,4686410500,314500,314000,314500,314000,4
20250516,124800,4685153500,314000,314500,314500,314000,42
20250516,124700,4671963500,314000,314500,314500,314000,8
20250516,124600,4669450500,314000,314500,314500,314000,11
20250516,124500,4665993000,314500,314000,314500,314000,27
20250516,124400,4657513000,314000,314500,314500,314000,30
20250516,124300,4648090000,314500,314000,314500,314000,20
20250516,124200,4641805500,314000,314000,314000,314000,25
20250516,124100,4633955500,314000,314500,314500,314000,25
20250516,124000,4626104500,314500,314000,314500,314000,7
20250516,123900,4623904000,314000,314500,314500,314000,29
20250516,123800,4614794500,314000,314500,314500,314000,15
20250516,123700,4610081000,314000,314000,314500,314000,72
20250516,123600,4587448000,314000,314000,314500,314000,33
20250516,123500,4577085000,314000,314000,314000,314000,12
20250516,123400,4573317000,314000,314500,314500,314000,205
20250516,123300,4508858500,315000,314500,315000,314500,28
20250516,123200,4500050250,314500,315000,315000,314500,6
20250516,123100,4498161250,314500,313500,314500,313500,72
20250516,123000,4475543250,314000,314000,314000,313500,50
20250516,122900,4459863250,314000,314000,314000,313500,9
20250516,122800,4457037750,313500,314000,314000,313500,19
20250516,122700,4451072750,313500,314000,314000,313500,45
20250516,122600,4436962750,314000,314000,314000,313500,6
20250516,122500,4435079250,314000,313500,314000,313500,27
20250516,122400,4426602750,313500,313500,314000,313500,27
20250516,122300,4418136750,313500,314000,314000,313500,45
20250516,122200,4404019250,314000,313500,314000,313500,8
20250516,122100,4401509250,313500,314000,314000,313500,36
20250516,122000,4390215250,314000,313500,314000,313500,30
20250516,121900,4380808250,313500,314000,314000,313500,21
20250516,121800,4374219250,313500,314000,314500,313500,22
20250516,121700,4367319250,314000,313500,314000,313500,98
20250516,121600,4336549750,314000,314000,314000,313500,35
20250516,121500,4325572750,313500,313500,314000,313500,41
20250516,121400,4312710250,314000,313500,314000,313500,8
20250516,121300,4310199750,313500,314000,314000,313500,35
20250516,121200,4299211250,314000,314000,314500,314000,24
20250516,121100,4291674250,314500,314000,314500,314000,4
20250516,121000,4290417250,314000,314500,314500,314000,9
20250516,120900,4287590250,314000,314000,314500,314000,40
20250516,120800,4275029250,314000,314000,314500,314000,10
20250516,120700,4271887250,314000,314500,314500,314000,10
20250516,120600,4268744000,314000,314000,314500,314000,48
20250516,120500,4253667000,314500,314000,314500,314000,10
20250516,120400,4250524500,314500,314000,314500,314000,21
20250516,120300,4243922000,313500,313500,314500,313500,65
20250516,120200,4223517500,314000,314000,314500,313500,55
20250516,120100,4206245000,314000,313500,314000,313500,11
20250516,120000,4202793500,313500,314000,314000,313500,73
20250516,115900,4179906000,314000,313500,314000,313500,13
20250516,115800,4175826500,313500,313500,314000,313500,45
20250516,115700,4161716000,313500,313500,313500,313500,2
20250516,115600,4161089000,314000,313500,314000,313500,5
20250516,115500,4159520000,314000,313500,314000,313500,47
20250516,115400,4144782500,313500,313500,313500,313500,5
20250516,115300,4143215000,313500,313500,314000,313500,19
20250516,115200,4137251500,314000,313500,314000,313500,43
20250516,115100,4123759000,313500,313500,314000,313500,81
20250516,115000,4098340500,313500,313500,314000,313500,48
20250516,114900,4083291000,313500,313000,313500,313000,38
20250516,114800,4071390000,313000,313500,313500,313000,8
20250516,114700,4068883500,313500,313500,313500,313000,167
20250516,114600,4016531000,313500,313000,313500,313000,21
20250516,114500,4009957000,313000,313000,313500,313000,18
20250516,114400,4004321000,313000,313000,313000,313000,32
20250516,114300,3994305000,313000,313500,313500,313000,19
20250516,114200,3988357000,313500,313500,313500,313500,7
20250516,114100,3986162500,313500,313000,313500,313000,37
20250516,114000,3974576000,313000,313500,313500,313000,24
20250516,113900,3967062000,313000,313500,313500,313000,12
20250516,113800,3963302000,313000,313000,313500,313000,3
20250516,113700,3962362500,313500,313500,314000,313500,52
20250516,113600,3946060000,313500,313500,313500,313500,47
20250516,113500,3931325500,313000,313000,313000,313000,11
20250516,113400,3927882500,313000,313000,313000,313000,42
20250516,113300,3914736500,313000,313500,313500,313000,4
20250516,113200,3913484000,313500,313500,313500,313000,76
20250516,113100,3889659000,313000,313000,313500,313000,173
20250516,113000,3835434000,313000,313500,313500,313000,31
20250516,112900,3825730000,313000,313000,313000,313000,5
20250516,112800,3824165000,313000,313000,313000,313000,29
20250516,112700,3815088000,313000,313000,313000,313000,41
20250516,112600,3802255000,313000,313000,313000,313000,103
20250516,112500,3770016000,313500,313500,313500,313500,86
20250516,112400,3743055000,313500,313500,314000,313000,206
20250516,112300,3678473000,313000,313000,313500,313000,29
20250516,112200,3669395500,313000,313000,313500,313000,60
20250516,112100,3650614500,313000,313000,313000,313000,239
20250516,112000,3575807500,313000,313000,313500,313000,28
20250516,111900,3567042500,313000,313000,313000,313000,25
20250516,111800,3559217500,313500,313500,313500,313000,27
20250516,111700,3550753500,314000,313500,314000,313500,176
20250516,111600,3495570250,313500,313500,314000,313500,54
20250516,111500,3478640250,313500,313500,313500,313500,5
20250516,111400,3477072750,314000,314000,314000,313500,24
20250516,111300,3469537750,314000,313500,314000,313500,72
20250516,111200,3446953250,313500,314000,314000,313500,87
20250516,111100,3419637750,314000,314000,314000,314000,2
20250516,111000,3419009750,314000,314000,314500,314000,125
20250516,110900,3379753750,314000,314000,314000,314000,42
20250516,110800,3366565750,314000,314000,314500,314000,4
20250516,110700,3365309250,314000,314000,314500,314000,21
20250516,110600,3358713250,314000,314000,314000,314000,6
20250516,110500,3356829250,314000,314000,314000,314000,24
20250516,110400,3349293250,314000,314500,314500,314000,19
20250516,110300,3343326250,314500,314500,314500,314500,210
20250516,110200,3277281250,314500,314500,315000,314500,75
20250516,110100,3253678250,314500,314500,315000,314000,48
20250516,110000,3238583250,314000,314500,314500,314000,16
20250516,105900,3233554500,314000,314500,314500,314000,225
20250516,105800,3162883500,314500,314000,314500,314000,15
20250516,105700,3158168000,314000,314500,314500,314000,25
20250516,105600,3150306000,314500,314000,314500,314000,40
20250516,105500,3137735500,314500,314000,314500,314000,75
20250516,105400,3114160250,314000,314000,314500,314000,20
20250516,105300,3107871250,314500,314000,314500,314000,22
20250516,105200,3100962250,314000,314000,314500,314000,30
20250516,105100,3091529250,314000,314500,314500,314000,67
20250516,105000,3070458250,314500,314500,315000,314500,20
20250516,104900,3064167750,314500,314000,314500,314000,16
20250516,104800,3059136250,314500,314500,314500,314000,101
20250516,104700,3027382250,314000,314000,314500,314000,149
20250516,104600,2980591750,314500,314500,314500,314000,177
20250516,104500,2924925750,314500,314000,314500,314000,9
20250516,104400,2922099250,314000,314000,314500,314000,47
20250516,104300,2907340750,314500,314000,314500,314000,13
20250516,104200,2903255750,314500,314000,314500,314000,6
20250516,104100,2901369750,314000,314500,314500,314000,49
20250516,104000,2885982750,314000,314500,314500,314000,14
20250516,103900,2881580750,314000,314500,314500,314000,39
20250516,103800,2869318250,314500,314000,314500,314000,71
20250516,103700,2847004750,314500,314000,314500,314000,26
20250516,103600,2838840250,314000,314500,314500,314000,18
20250516,103500,2833179750,314500,314500,314500,314500,92
20250516,103400,2804245750,315000,314500,315000,314500,53
20250516,103300,2787563750,314500,315000,315000,314500,36
20250516,103200,2776241250,314500,314500,314500,314500,56
20250516,103100,2758629250,314500,314500,314500,314000,10
20250516,103000,2755485750,314000,314500,315000,314000,36
20250516,102900,2744156750,314000,314500,314500,314000,48
20250516,102800,2729074250,314500,314000,314500,314000,8
20250516,102700,2726559250,314000,314000,314500,314000,43
20250516,102600,2713048750,314000,314500,314500,314000,48
20250516,102500,2697953250,314500,314500,314500,314000,72
20250516,102400,2675333750,314500,314500,314500,314000,32
20250516,102300,2665270750,314000,314000,314500,314000,47
20250516,102200,2650509250,314500,314500,315000,314000,214
20250516,102100,2583204750,315000,315000,315000,314500,30
20250516,102000,2573755500,315500,315000,315500,315000,48
20250516,101900,2558635000,315000,315500,315500,315000,2
20250516,101800,2558004500,315500,315000,315500,315000,88
20250516,101700,2530284000,315000,315000,315500,315000,42
20250516,101600,2517043500,315000,315000,315500,315000,38
20250516,101500,2505073000,315500,315500,315500,315500,3
20250516,101400,2504126500,315500,315500,315500,315000,132
20250516,101300,2462488500,315500,315000,315500,315000,25
20250516,101200,2454612500,315500,315000,315500,315000,5
20250516,101100,2453036000,315000,315000,315500,315000,226
20250516,101000,2381839500,315000,314500,315000,314500,20
20250516,100900,2375541000,314500,314500,314500,314500,51
20250516,100800,2359501500,314500,315000,315000,314500,40
20250516,100700,2346913000,315000,315000,315000,314500,40
20250516,100600,2334314000,315000,315500,315500,315000,669
20250516,100500,2123575500,315000,315500,315500,315000,130
20250516,100400,2082569500,315500,315500,315500,315500,22
20250516,100300,2075628500,315500,315500,315500,315000,152
20250516,100200,2027674500,315500,315500,315500,315500,6
20250516,100100,2025781500,315500,315000,315500,315000,12
20250516,100000,2021996500,315500,315500,315500,315500,7
20250516,095900,2019788000,315500,315500,315500,315500,11
20250516,095800,2016317500,315500,315500,315500,315000,75
20250516,095700,1992655500,315000,315500,316000,315000,263
20250516,095600,1909641500,315500,315500,316000,315500,75
20250516,095500,1885973000,315000,315500,315500,315000,259
20250516,095400,1804350000,315500,315500,315500,315500,98
20250516,095300,1773431000,315500,315500,316000,315500,55
20250516,095200,1756077500,315500,315000,315500,315000,67
20250516,095100,1734941000,315500,316000,316000,315000,395
20250516,095000,1610240500,316500,316000,316500,316000,6
20250516,094900,1608342500,316000,316500,316500,316000,10
20250516,094800,1605181000,316500,316500,316500,316000,14
20250516,094700,1600752000,316500,316500,316500,316000,16
20250516,094600,1595689000,316000,316000,316500,316000,23
20250516,094500,1588415500,316000,316000,316500,316000,12
20250516,094400,1584619500,316000,316500,316500,316000,89
20250516,094300,1556451500,316000,317000,317000,316000,76
20250516,094200,1532402000,317000,316500,317000,316500,36
20250516,094100,1520998500,316500,316000,316500,316000,120
20250516,094000,1483046000,316000,316500,316500,316000,17
20250516,093900,1477667000,316000,316000,317000,316000,107
20250516,093800,1443787000,316000,316000,316000,316000,1
20250516,093700,1443471000,316000,316500,316500,316000,20
20250516,093600,1437141500,316500,315500,317000,315500,147
20250516,093500,1390694000,315500,316000,316500,315000,568
20250516,093400,1211364000,316000,316500,316500,316000,136
20250516,093300,1168372000,316500,317000,317000,316000,297
20250516,093200,1074326000,317000,317000,317500,316500,42
20250516,093100,1061010500,317000,317500,317500,317000,170
20250516,093000,1007098000,317500,318000,318000,317000,536
20250516,092900,836883000,318000,318500,318500,318000,48
20250516,092800,821607000,318000,318000,318000,317500,262
20250516,092700,738295500,318000,319000,319000,318000,482
20250516,092600,584810500,319000,319500,319500,319000,104
20250516,092500,551585500,319500,319500,319500,319500,269
20250516,092400,465640000,320000,320000,320000,320000,0
20250516,092300,465640000,320000,320000,320000,320000,0
20250516,092200,465640000,320000,320000,320000,320000,29
20250516,092100,456360000,320500,320500,320500,320500,0
20250516,092000,456360000,320500,320000,320500,320000,11
20250516,091900,452835500,320500,320500,320500,320500,13
20250516,091800,448669000,320000,320000,320000,320000,121
20250516,091700,409949000,320500,320500,320500,320500,1
20250516,091600,409628500,320500,320500,320500,320500,7
20250516,091500,407385000,320500,320500,321000,320500,288
20250516,091400,314975000,320500,320500,320500,320500,2
20250516,091300,314334000,320500,320500,320500,320500,43
20250516,091200,300552500,320500,320000,320500,319500,182
20250516,091100,242309500,320000,320500,320500,320000,39
20250516,091000,229828500,320500,320500,320500,320500,3
20250516,090900,228867000,320500,320500,320500,320500,7
20250516,090800,226623500,320500,320500,320500,320500,32
20250516,090700,216367500,320500,320500,320500,320500,1
20250516,090600,216047000,320500,320000,320500,319000,315
20250516,090500,115428000,319500,321000,321000,319000,83
20250516,090400,88882000,321000,321000,321000,320500,18
20250516,090300,83105000,321000,320500,321000,320000,32
20250516,090200,72857500,320000,321000,321000,320000,19
20250516,090100,66759500,321500,321000,321500,320500,117
20250516,090000,29201500,321500,320500,321500,320500,91
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 190500 7381736000 316000 316000 316000 316000 1113
3 20250516 190400 7381736000 316000 316000 316000 316000 0
4 20250516 190300 7381736000 316000 316000 316000 316000 0
5 20250516 190200 7381736000 316000 316000 316000 316000 0
6 20250516 190100 7381736000 316000 316000 316000 316000 0
7 20250516 190000 7381736000 316000 316000 316000 316000 0
8 20250516 185900 7381736000 316000 316000 316000 316000 0
9 20250516 185800 7381736000 316000 316000 316000 316000 0
10 20250516 185700 7381736000 316000 316000 316000 316000 0
11 20250516 185600 7381736000 316000 316000 316000 316000 0
12 20250516 185500 7381736000 316000 316000 316000 316000 0
13 20250516 185400 7381736000 316000 316000 316000 316000 0
14 20250516 185300 7381736000 316000 316000 316000 316000 0
15 20250516 185200 7381736000 316000 316000 316000 316000 0
16 20250516 185100 7381736000 316000 316000 316000 316000 0
17 20250516 185000 7381736000 316000 316000 316000 316000 0
18 20250516 184900 7381736000 316000 316000 316000 316000 0
19 20250516 184800 7381736000 316000 316000 316000 316000 0
20 20250516 184700 7381736000 316000 316000 316000 316000 0
21 20250516 184600 7381736000 316000 316000 316000 316000 0
22 20250516 184500 7381736000 316000 316000 316000 316000 0
23 20250516 184400 7381736000 316000 316000 316000 316000 0
24 20250516 184300 7381736000 316000 316000 316000 316000 0
25 20250516 184200 7381736000 316000 316000 316000 316000 0
26 20250516 184100 7381736000 316000 316000 316000 316000 0
27 20250516 184000 7381736000 316000 316000 316000 316000 0
28 20250516 183900 7381736000 316000 316000 316000 316000 0
29 20250516 183800 7381736000 316000 316000 316000 316000 0
30 20250516 183700 7381736000 316000 316000 316000 316000 0
31 20250516 183600 7381736000 316000 316000 316000 316000 0
32 20250516 183500 7381736000 316000 316000 316000 316000 1113
33 20250516 183400 7381736000 316000 316000 316000 316000 0
34 20250516 183300 7381736000 316000 316000 316000 316000 0
35 20250516 183200 7381736000 316000 316000 316000 316000 0
36 20250516 183100 7381736000 316000 316000 316000 316000 0
37 20250516 183000 7381736000 316000 316000 316000 316000 0
38 20250516 182900 7381736000 316000 316000 316000 316000 0
39 20250516 182800 7381736000 316000 316000 316000 316000 0
40 20250516 182700 7381736000 316000 316000 316000 316000 0
41 20250516 182600 7381736000 316000 316000 316000 316000 0
42 20250516 182500 7381736000 316000 316000 316000 316000 0
43 20250516 182400 7381736000 316000 316000 316000 316000 0
44 20250516 182300 7381736000 316000 316000 316000 316000 0
45 20250516 182200 7381736000 316000 316000 316000 316000 0
46 20250516 182100 7381736000 316000 316000 316000 316000 0
47 20250516 182000 7381736000 316000 316000 316000 316000 0
48 20250516 181900 7381736000 316000 316000 316000 316000 0
49 20250516 181800 7381736000 316000 316000 316000 316000 0
50 20250516 181700 7381736000 316000 316000 316000 316000 0
51 20250516 181600 7381736000 316000 316000 316000 316000 0
52 20250516 181500 7381736000 316000 316000 316000 316000 0
53 20250516 181400 7381736000 316000 316000 316000 316000 0
54 20250516 181300 7381736000 316000 316000 316000 316000 0
55 20250516 181200 7381736000 316000 316000 316000 316000 0
56 20250516 181100 7381736000 316000 316000 316000 316000 0
57 20250516 181000 7381736000 316000 316000 316000 316000 0
58 20250516 180900 7381736000 316000 316000 316000 316000 0
59 20250516 180800 7381736000 316000 316000 316000 316000 0
60 20250516 180700 7381736000 316000 316000 316000 316000 0
61 20250516 180600 7381736000 316000 316000 316000 316000 0
62 20250516 180500 7381736000 316000 316000 316000 316000 1113
63 20250516 180400 7381736000 316000 316000 316000 316000 0
64 20250516 180300 7381736000 316000 316000 316000 316000 0
65 20250516 180200 7381736000 316000 316000 316000 316000 0
66 20250516 180100 7381736000 316000 316000 316000 316000 0
67 20250516 180000 7381736000 316000 316000 316000 316000 0
68 20250516 175900 7381736000 316000 316000 316000 316000 0
69 20250516 175800 7381736000 316000 316000 316000 316000 0
70 20250516 175700 7381736000 316000 316000 316000 316000 0
71 20250516 175600 7381736000 316000 316000 316000 316000 0
72 20250516 175500 7381736000 316000 316000 316000 316000 0
73 20250516 175400 7381736000 316000 316000 316000 316000 0
74 20250516 175300 7381736000 316000 316000 316000 316000 0
75 20250516 175200 7381736000 316000 316000 316000 316000 0
76 20250516 175100 7381736000 316000 316000 316000 316000 0
77 20250516 175000 7381736000 316000 316000 316000 316000 0
78 20250516 174900 7381736000 316000 316000 316000 316000 0
79 20250516 174800 7381736000 316000 316000 316000 316000 0
80 20250516 174700 7381736000 316000 316000 316000 316000 0
81 20250516 174600 7381736000 316000 316000 316000 316000 0
82 20250516 174500 7381736000 316000 316000 316000 316000 0
83 20250516 174400 7381736000 316000 316000 316000 316000 0
84 20250516 174300 7381736000 316000 316000 316000 316000 0
85 20250516 174200 7381736000 316000 316000 316000 316000 0
86 20250516 174100 7381736000 316000 316000 316000 316000 0
87 20250516 174000 7381736000 316000 316000 316000 316000 0
88 20250516 173900 7381736000 316000 316000 316000 316000 0
89 20250516 173800 7381736000 316000 316000 316000 316000 0
90 20250516 173700 7381736000 316000 316000 316000 316000 0
91 20250516 173600 7381736000 316000 316000 316000 316000 0
92 20250516 173500 7381736000 316000 316000 316000 316000 1113
93 20250516 173400 7381736000 316000 316000 316000 316000 0
94 20250516 173300 7381736000 316000 316000 316000 316000 0
95 20250516 173200 7381736000 316000 316000 316000 316000 0
96 20250516 173100 7381736000 316000 316000 316000 316000 0
97 20250516 173000 7381736000 316000 316000 316000 316000 0
98 20250516 172900 7381736000 316000 316000 316000 316000 0
99 20250516 172800 7381736000 316000 316000 316000 316000 0
100 20250516 172700 7381736000 316000 316000 316000 316000 0
101 20250516 172600 7381736000 316000 316000 316000 316000 0
102 20250516 172500 7381736000 316000 316000 316000 316000 0
103 20250516 172400 7381736000 316000 316000 316000 316000 0
104 20250516 172300 7381736000 316000 316000 316000 316000 0
105 20250516 172200 7381736000 316000 316000 316000 316000 0
106 20250516 172100 7381736000 316000 316000 316000 316000 0
107 20250516 172000 7381736000 316000 316000 316000 316000 0
108 20250516 171900 7381736000 316000 316000 316000 316000 0
109 20250516 171800 7381736000 316000 316000 316000 316000 0
110 20250516 171700 7381736000 316000 316000 316000 316000 0
111 20250516 171600 7381736000 316000 316000 316000 316000 0
112 20250516 171500 7381736000 316000 316000 316000 316000 0
113 20250516 171400 7381736000 316000 316000 316000 316000 0
114 20250516 171300 7381736000 316000 316000 316000 316000 0
115 20250516 171200 7381736000 316000 316000 316000 316000 0
116 20250516 171100 7381736000 316000 316000 316000 316000 0
117 20250516 171000 7381736000 316000 316000 316000 316000 0
118 20250516 170900 7381736000 316000 316000 316000 316000 0
119 20250516 170800 7381736000 316000 316000 316000 316000 0
120 20250516 170700 7381736000 316000 316000 316000 316000 0
121 20250516 170600 7381736000 316000 316000 316000 316000 0
122 20250516 170500 7381736000 316000 316000 316000 316000 1113
123 20250516 170400 7381736000 316000 316000 316000 316000 0
124 20250516 170300 7381736000 316000 316000 316000 316000 0
125 20250516 170200 7381736000 316000 316000 316000 316000 0
126 20250516 170100 7381736000 316000 316000 316000 316000 0
127 20250516 170000 7381736000 316000 316000 316000 316000 0
128 20250516 165900 7381736000 316000 316000 316000 316000 0
129 20250516 165800 7381736000 316000 316000 316000 316000 0
130 20250516 165700 7381736000 316000 316000 316000 316000 0
131 20250516 165600 7381736000 316000 316000 316000 316000 0
132 20250516 165500 7381736000 316000 316000 316000 316000 0
133 20250516 165400 7381736000 316000 316000 316000 316000 0
134 20250516 165300 7381736000 316000 316000 316000 316000 0
135 20250516 165200 7381736000 316000 316000 316000 316000 0
136 20250516 165100 7381736000 316000 316000 316000 316000 0
137 20250516 165000 7381736000 316000 316000 316000 316000 0
138 20250516 164900 7381736000 316000 316000 316000 316000 0
139 20250516 164800 7381736000 316000 316000 316000 316000 0
140 20250516 164700 7381736000 316000 316000 316000 316000 0
141 20250516 164600 7381736000 316000 316000 316000 316000 0
142 20250516 164500 7381736000 316000 316000 316000 316000 0
143 20250516 164400 7381736000 316000 316000 316000 316000 0
144 20250516 164300 7381736000 316000 316000 316000 316000 0
145 20250516 164200 7381736000 316000 316000 316000 316000 0
146 20250516 164100 7381736000 316000 316000 316000 316000 0
147 20250516 164000 7381736000 316000 316000 316000 316000 0
148 20250516 163900 7381736000 316000 316000 316000 316000 0
149 20250516 163800 7381736000 316000 316000 316000 316000 0
150 20250516 163700 7381736000 316000 316000 316000 316000 0
151 20250516 163600 7381736000 316000 316000 316000 316000 0
152 20250516 163500 7381736000 316000 316000 316000 316000 1113
153 20250516 163400 7381736000 316000 316000 316000 316000 0
154 20250516 163300 7381736000 316000 316000 316000 316000 0
155 20250516 163200 7381736000 316000 316000 316000 316000 0
156 20250516 163100 7381736000 316000 316000 316000 316000 0
157 20250516 163000 7381736000 316000 316000 316000 316000 0
158 20250516 162900 7381736000 316000 316000 316000 316000 0
159 20250516 162800 7381736000 316000 316000 316000 316000 0
160 20250516 162700 7381736000 316000 316000 316000 316000 0
161 20250516 162600 7381736000 316000 316000 316000 316000 0
162 20250516 162500 7381736000 316000 316000 316000 316000 0
163 20250516 162400 7381736000 316000 316000 316000 316000 0
164 20250516 162300 7381736000 316000 316000 316000 316000 0
165 20250516 162200 7381736000 316000 316000 316000 316000 0
166 20250516 162100 7381736000 316000 316000 316000 316000 0
167 20250516 162000 7381736000 316000 316000 316000 316000 0
168 20250516 161900 7381736000 316000 316000 316000 316000 0
169 20250516 161800 7381736000 316000 316000 316000 316000 0
170 20250516 161700 7381736000 316000 316000 316000 316000 0
171 20250516 161600 7381736000 316000 316000 316000 316000 0
172 20250516 161500 7381736000 316000 316000 316000 316000 0
173 20250516 161400 7381736000 316000 316000 316000 316000 0
174 20250516 161300 7381736000 316000 316000 316000 316000 0
175 20250516 161200 7381736000 316000 316000 316000 316000 0
176 20250516 161100 7381736000 316000 316000 316000 316000 0
177 20250516 161000 7381736000 316000 316000 316000 316000 0
178 20250516 160900 7381736000 316000 316000 316000 316000 0
179 20250516 160800 7381736000 316000 316000 316000 316000 0
180 20250516 160700 7381736000 316000 316000 316000 316000 0
181 20250516 160600 7381736000 316000 316000 316000 316000 0
182 20250516 160500 7381736000 316000 316000 316000 316000 1113
183 20250516 160400 7381736000 316000 316000 316000 316000 0
184 20250516 160300 7381736000 316000 316000 316000 316000 0
185 20250516 160200 7381736000 316000 316000 316000 316000 0
186 20250516 160100 7381736000 316000 316000 316000 316000 0
187 20250516 160000 7381736000 316000 316000 316000 316000 0
188 20250516 155900 7381736000 316000 316000 316000 316000 0
189 20250516 155800 7381736000 316000 316000 316000 316000 0
190 20250516 155700 7381736000 316000 316000 316000 316000 0
191 20250516 155600 7381736000 316000 316000 316000 316000 0
192 20250516 155500 7381736000 316000 316000 316000 316000 0
193 20250516 155400 7381736000 316000 316000 316000 316000 0
194 20250516 155300 7381736000 316000 316000 316000 316000 0
195 20250516 155200 7381736000 316000 316000 316000 316000 0
196 20250516 155100 7381736000 316000 316000 316000 316000 0
197 20250516 155000 7381736000 316000 316000 316000 316000 0
198 20250516 154900 7381736000 316000 316000 316000 316000 0
199 20250516 154800 7381736000 316000 316000 316000 316000 0
200 20250516 154700 7381736000 316000 316000 316000 316000 0
201 20250516 154600 7381736000 316000 316000 316000 316000 0
202 20250516 154500 7381736000 316000 316000 316000 316000 0
203 20250516 154400 7381736000 316000 316000 316000 316000 0
204 20250516 154300 7381736000 316000 316000 316000 316000 0
205 20250516 154200 7381736000 316000 316000 316000 316000 0
206 20250516 154100 7381736000 316000 316000 316000 316000 0
207 20250516 154000 7381736000 316000 316000 316000 316000 0
208 20250516 153900 7381736000 316000 316000 316000 316000 0
209 20250516 153800 7381736000 316000 316000 316000 316000 0
210 20250516 153700 7381736000 316000 316000 316000 316000 0
211 20250516 153600 7381736000 316000 316000 316000 316000 0
212 20250516 153500 7381736000 316000 316000 316000 316000 1113
213 20250516 153400 7381736000 316000 316000 316000 316000 0
214 20250516 153300 7381736000 316000 316000 316000 316000 0
215 20250516 153200 7381736000 316000 316000 316000 316000 0
216 20250516 153100 7381736000 316000 316000 316000 316000 0
217 20250516 153000 7381736000 316000 316000 316000 316000 1113
218 20250516 152900 7030028000 315500 315500 315500 315500 0
219 20250516 152800 7030028000 315500 315500 315500 315500 0
220 20250516 152700 7030028000 315500 315500 315500 315500 0
221 20250516 152600 7030028000 315500 315500 315500 315500 0
222 20250516 152500 7030028000 315500 315500 315500 315500 0
223 20250516 152400 7030028000 315500 315500 315500 315500 0
224 20250516 152300 7030028000 315500 315500 315500 315500 0
225 20250516 152200 7030028000 315500 315500 315500 315500 0
226 20250516 152100 7030028000 315500 315500 315500 315500 0
227 20250516 152000 7030028000 315500 315500 315500 315500 0
228 20250516 151900 7030028000 315500 315500 315500 315000 137
229 20250516 151800 6986805000 315500 315000 315500 315000 125
230 20250516 151700 6947409500 315000 315000 315500 315000 157
231 20250516 151600 6897947000 315500 315500 316000 315500 196
232 20250516 151500 6836101500 316000 316500 316500 316000 270
233 20250516 151400 6750765000 316500 316500 316500 316000 71
234 20250516 151300 6728300000 316000 316500 316500 316000 106
235 20250516 151200 6694770000 316500 316500 316500 316000 30
236 20250516 151100 6685286500 316500 316500 316500 316000 198
237 20250516 151000 6622625500 316500 316500 317000 316500 30
238 20250516 150900 6613129000 316500 316500 317000 316500 50
239 20250516 150800 6597303000 316500 316500 317000 316500 38
240 20250516 150700 6585275500 316500 316500 317000 316500 69
241 20250516 150600 6563436000 316500 317000 317000 316500 151
242 20250516 150500 6515640500 316500 317000 317000 316500 24
243 20250516 150400 6508041000 317000 317000 317000 317000 30
244 20250516 150300 6498531000 316500 316500 317000 316500 15
245 20250516 150200 6493781500 316500 316500 316500 316500 4
246 20250516 150100 6492515500 316500 316500 317000 316500 16
247 20250516 150000 6487448500 316500 316500 317000 316500 85
248 20250516 145900 6460531500 317000 317000 317000 316500 18
249 20250516 145800 6454829000 316500 316500 316500 316000 32
250 20250516 145700 6444701500 316500 316000 316500 316000 20
251 20250516 145600 6438373500 316500 316500 316500 316000 7
252 20250516 145500 6436159500 316500 316500 317000 316500 98
253 20250516 145400 6405127000 316500 316750 317250 316500 158
254 20250516 145300 6355037000 317000 316500 317000 316500 115
255 20250516 145200 6318627000 316500 316000 316500 316000 6
256 20250516 145100 6316730000 316500 316500 316500 316000 14
257 20250516 145000 6312301000 316000 316000 316500 316000 9
258 20250516 144900 6309455750 316500 317000 317000 316500 132
259 20250516 144800 6267675750 317000 316500 317000 316000 45
260 20250516 144700 6253432250 316500 316500 316500 316000 109
261 20250516 144600 6218934250 316000 316000 316500 316000 50
262 20250516 144500 6203111250 316000 316000 316500 316000 10
263 20250516 144400 6199949250 316500 316000 316500 316000 40
264 20250516 144300 6187294750 316500 316000 316500 316000 33
265 20250516 144200 6176851750 316000 316000 316500 316000 46
266 20250516 144100 6162297750 316000 316000 316500 316000 87
267 20250516 144000 6134791750 316000 316500 316500 316000 12
268 20250516 143900 6130998250 316500 316000 316500 316000 61
269 20250516 143800 6111695750 316000 316000 316500 316000 31
270 20250516 143700 6101886250 316500 316500 316500 316000 20
271 20250516 143600 6095558250 316000 316500 316500 316000 14
272 20250516 143500 6091128250 316500 316500 316500 316000 38
273 20250516 143400 6079104750 316500 316000 316500 316000 7
274 20250516 143300 6076891250 316000 316000 316500 316000 11
275 20250516 143200 6073414250 316000 316000 316500 316000 10
276 20250516 143100 6070250250 316000 316000 316500 316000 18
277 20250516 143000 6064558250 316500 316500 316500 316500 12
278 20250516 142900 6060760250 316500 316500 316500 316500 9
279 20250516 142800 6057911750 316000 316500 316500 316000 14
280 20250516 142700 6053484250 316500 316000 316500 316000 62
281 20250516 142600 6033862750 316000 316000 316500 316000 42
282 20250516 142500 6020572250 316000 316500 316500 316000 52
283 20250516 142400 6004117250 316000 316000 316500 316000 41
284 20250516 142300 5991151750 316000 315500 316500 315500 37
285 20250516 142200 5979460250 315500 315500 315500 315500 2
286 20250516 142100 5978829250 315500 316000 316000 315500 13
287 20250516 142000 5974722750 316000 316000 316500 316000 63
288 20250516 141900 5954814250 316000 316000 316500 316000 58
289 20250516 141800 5936481750 316000 316500 316500 316000 39
290 20250516 141700 5924147750 316500 315500 316500 315500 105
291 20250516 141600 5890959750 315500 315500 316000 315500 8
292 20250516 141500 5888434750 315500 315500 316000 315500 5
293 20250516 141400 5886856750 315500 315500 315500 315500 7
294 20250516 141300 5884648250 316000 316000 316500 316000 207
295 20250516 141200 5819235750 316000 316500 316500 316000 72
296 20250516 141100 5796482250 316500 316500 316500 316500 93
297 20250516 141000 5767047750 316500 317000 317000 316500 10
298 20250516 140900 5763881250 316500 316750 317000 316500 10
299 20250516 140800 5760714000 317000 316500 317000 316500 14
300 20250516 140700 5756277500 316500 317000 317000 316500 7
301 20250516 140600 5754059500 317000 316500 317000 316500 10
302 20250516 140500 5750892000 317000 316500 317000 316500 32
303 20250516 140400 5740749000 317000 317000 317000 316500 9
304 20250516 140300 5737898000 317000 317000 317000 316500 7
305 20250516 140200 5735679500 317000 317000 317000 316500 14
306 20250516 140100 5731245000 316500 317000 317000 316500 11
307 20250516 140000 5727759500 317000 316500 317000 316500 20
308 20250516 135900 5721424000 316500 317000 317000 316500 11
309 20250516 135800 5717939500 316500 317000 317000 316500 13
310 20250516 135700 5713824500 316500 316500 316500 316000 15
311 20250516 135600 5709079500 316500 317000 317000 316000 44
312 20250516 135500 5695153000 316500 317000 317000 316500 24
313 20250516 135400 5687551500 316500 317500 317500 316500 145
314 20250516 135300 5641585500 317500 317000 317500 317000 67
315 20250516 135200 5620316000 317000 316500 317000 316500 239
316 20250516 135100 5544555000 317000 316500 317000 316500 57
317 20250516 135000 5526513500 316500 317000 317000 316500 10
318 20250516 134900 5523347000 316500 316500 316500 316500 37
319 20250516 134800 5511636500 316000 316000 316500 316000 68
320 20250516 134700 5490118500 316500 316500 316500 316000 8
321 20250516 134600 5487587500 316500 316500 316500 316000 21
322 20250516 134500 5480942000 316000 316000 316500 316000 10
323 20250516 134400 5477780000 316500 316000 316500 316000 12
324 20250516 134300 5473984000 316500 316500 316500 316500 45
325 20250516 134200 5459741500 316500 316000 316500 316000 17
326 20250516 134100 5454367000 316000 316000 316000 315500 45
327 20250516 134000 5440148000 316000 315500 316000 315500 33
328 20250516 133900 5429721500 315500 316000 316000 315500 5
329 20250516 133800 5428143500 315500 316000 316000 315500 4
330 20250516 133700 5426881000 316000 316500 317000 316000 159
331 20250516 133600 5376591500 317000 316000 317000 316000 202
332 20250516 133500 5312670000 316000 316000 316000 315500 20
333 20250516 133400 5306353500 316000 316000 316000 315500 15
334 20250516 133300 5301615000 315500 316000 316000 315500 7
335 20250516 133200 5299404000 316000 316000 316000 315500 7
336 20250516 133100 5297194500 316000 315500 316000 315500 27
337 20250516 133000 5288665500 316000 316000 316000 316000 28
338 20250516 132900 5279817500 315500 316000 316000 315500 9
339 20250516 132800 5276974500 316000 315500 316000 315500 14
340 20250516 132700 5272551500 316000 315500 317000 315000 561
341 20250516 132600 5095241000 315500 315500 315500 315000 10
342 20250516 132500 5092088000 315000 315000 315500 315000 13
343 20250516 132400 5087989500 315500 315000 315500 315000 18
344 20250516 132300 5082311500 315500 315500 315500 315000 16
345 20250516 132200 5077264000 315000 315500 315500 315000 15
346 20250516 132100 5072534000 315500 315000 315500 315000 6
347 20250516 132000 5070642500 315000 315500 315500 315000 7
348 20250516 131900 5068436000 315000 315000 315500 315000 7
349 20250516 131800 5066229500 315500 315500 315500 315000 18
350 20250516 131700 5060554000 315500 315000 315500 315000 6
351 20250516 131600 5058663000 315000 315000 315500 315000 5
352 20250516 131500 5057087000 315000 315000 315000 315000 130
353 20250516 131400 5016137000 315500 315500 315500 315000 15
354 20250516 131300 5011405000 315000 315000 315500 315000 9
355 20250516 131200 5008569000 315000 315000 315500 315000 20
356 20250516 131100 5002261000 315500 315000 315500 315000 16
357 20250516 131000 4997215000 315500 315000 315500 315000 5
358 20250516 130900 4995639000 315000 315000 315000 315000 3
359 20250516 130800 4994694000 315000 316000 316000 315000 196
360 20250516 130700 4932856500 315500 315000 316000 315000 168
361 20250516 130600 4879817000 315000 315250 315500 315000 18
362 20250516 130500 4874143500 315000 315500 315500 315000 10
363 20250516 130400 4870989000 315250 314000 315500 314000 172
364 20250516 130300 4816832000 314000 314500 314500 314000 23
365 20250516 130200 4809600500 314500 314000 314500 314000 10
366 20250516 130100 4806457500 314000 314500 314500 314000 10
367 20250516 130000 4803315000 314000 314000 314500 314000 20
368 20250516 125900 4797030500 314000 314000 314500 314000 47
369 20250516 125800 4782271000 314500 314500 314500 314000 6
370 20250516 125700 4780385000 314000 314000 314000 314000 6
371 20250516 125600 4778501000 314000 314500 314500 314000 58
372 20250516 125500 4760269500 314000 314500 314500 314000 25
373 20250516 125400 4752418000 314500 314000 314500 314000 31
374 20250516 125300 4742679000 314500 314500 314500 314000 7
375 20250516 125200 4740478500 314000 314000 314000 314000 10
376 20250516 125100 4737338500 314000 314000 314500 314000 43
377 20250516 125000 4723834500 314000 314000 314500 314000 119
378 20250516 124900 4686410500 314500 314000 314500 314000 4
379 20250516 124800 4685153500 314000 314500 314500 314000 42
380 20250516 124700 4671963500 314000 314500 314500 314000 8
381 20250516 124600 4669450500 314000 314500 314500 314000 11
382 20250516 124500 4665993000 314500 314000 314500 314000 27
383 20250516 124400 4657513000 314000 314500 314500 314000 30
384 20250516 124300 4648090000 314500 314000 314500 314000 20
385 20250516 124200 4641805500 314000 314000 314000 314000 25
386 20250516 124100 4633955500 314000 314500 314500 314000 25
387 20250516 124000 4626104500 314500 314000 314500 314000 7
388 20250516 123900 4623904000 314000 314500 314500 314000 29
389 20250516 123800 4614794500 314000 314500 314500 314000 15
390 20250516 123700 4610081000 314000 314000 314500 314000 72
391 20250516 123600 4587448000 314000 314000 314500 314000 33
392 20250516 123500 4577085000 314000 314000 314000 314000 12
393 20250516 123400 4573317000 314000 314500 314500 314000 205
394 20250516 123300 4508858500 315000 314500 315000 314500 28
395 20250516 123200 4500050250 314500 315000 315000 314500 6
396 20250516 123100 4498161250 314500 313500 314500 313500 72
397 20250516 123000 4475543250 314000 314000 314000 313500 50
398 20250516 122900 4459863250 314000 314000 314000 313500 9
399 20250516 122800 4457037750 313500 314000 314000 313500 19
400 20250516 122700 4451072750 313500 314000 314000 313500 45
401 20250516 122600 4436962750 314000 314000 314000 313500 6
402 20250516 122500 4435079250 314000 313500 314000 313500 27
403 20250516 122400 4426602750 313500 313500 314000 313500 27
404 20250516 122300 4418136750 313500 314000 314000 313500 45
405 20250516 122200 4404019250 314000 313500 314000 313500 8
406 20250516 122100 4401509250 313500 314000 314000 313500 36
407 20250516 122000 4390215250 314000 313500 314000 313500 30
408 20250516 121900 4380808250 313500 314000 314000 313500 21
409 20250516 121800 4374219250 313500 314000 314500 313500 22
410 20250516 121700 4367319250 314000 313500 314000 313500 98
411 20250516 121600 4336549750 314000 314000 314000 313500 35
412 20250516 121500 4325572750 313500 313500 314000 313500 41
413 20250516 121400 4312710250 314000 313500 314000 313500 8
414 20250516 121300 4310199750 313500 314000 314000 313500 35
415 20250516 121200 4299211250 314000 314000 314500 314000 24
416 20250516 121100 4291674250 314500 314000 314500 314000 4
417 20250516 121000 4290417250 314000 314500 314500 314000 9
418 20250516 120900 4287590250 314000 314000 314500 314000 40
419 20250516 120800 4275029250 314000 314000 314500 314000 10
420 20250516 120700 4271887250 314000 314500 314500 314000 10
421 20250516 120600 4268744000 314000 314000 314500 314000 48
422 20250516 120500 4253667000 314500 314000 314500 314000 10
423 20250516 120400 4250524500 314500 314000 314500 314000 21
424 20250516 120300 4243922000 313500 313500 314500 313500 65
425 20250516 120200 4223517500 314000 314000 314500 313500 55
426 20250516 120100 4206245000 314000 313500 314000 313500 11
427 20250516 120000 4202793500 313500 314000 314000 313500 73
428 20250516 115900 4179906000 314000 313500 314000 313500 13
429 20250516 115800 4175826500 313500 313500 314000 313500 45
430 20250516 115700 4161716000 313500 313500 313500 313500 2
431 20250516 115600 4161089000 314000 313500 314000 313500 5
432 20250516 115500 4159520000 314000 313500 314000 313500 47
433 20250516 115400 4144782500 313500 313500 313500 313500 5
434 20250516 115300 4143215000 313500 313500 314000 313500 19
435 20250516 115200 4137251500 314000 313500 314000 313500 43
436 20250516 115100 4123759000 313500 313500 314000 313500 81
437 20250516 115000 4098340500 313500 313500 314000 313500 48
438 20250516 114900 4083291000 313500 313000 313500 313000 38
439 20250516 114800 4071390000 313000 313500 313500 313000 8
440 20250516 114700 4068883500 313500 313500 313500 313000 167
441 20250516 114600 4016531000 313500 313000 313500 313000 21
442 20250516 114500 4009957000 313000 313000 313500 313000 18
443 20250516 114400 4004321000 313000 313000 313000 313000 32
444 20250516 114300 3994305000 313000 313500 313500 313000 19
445 20250516 114200 3988357000 313500 313500 313500 313500 7
446 20250516 114100 3986162500 313500 313000 313500 313000 37
447 20250516 114000 3974576000 313000 313500 313500 313000 24
448 20250516 113900 3967062000 313000 313500 313500 313000 12
449 20250516 113800 3963302000 313000 313000 313500 313000 3
450 20250516 113700 3962362500 313500 313500 314000 313500 52
451 20250516 113600 3946060000 313500 313500 313500 313500 47
452 20250516 113500 3931325500 313000 313000 313000 313000 11
453 20250516 113400 3927882500 313000 313000 313000 313000 42
454 20250516 113300 3914736500 313000 313500 313500 313000 4
455 20250516 113200 3913484000 313500 313500 313500 313000 76
456 20250516 113100 3889659000 313000 313000 313500 313000 173
457 20250516 113000 3835434000 313000 313500 313500 313000 31
458 20250516 112900 3825730000 313000 313000 313000 313000 5
459 20250516 112800 3824165000 313000 313000 313000 313000 29
460 20250516 112700 3815088000 313000 313000 313000 313000 41
461 20250516 112600 3802255000 313000 313000 313000 313000 103
462 20250516 112500 3770016000 313500 313500 313500 313500 86
463 20250516 112400 3743055000 313500 313500 314000 313000 206
464 20250516 112300 3678473000 313000 313000 313500 313000 29
465 20250516 112200 3669395500 313000 313000 313500 313000 60
466 20250516 112100 3650614500 313000 313000 313000 313000 239
467 20250516 112000 3575807500 313000 313000 313500 313000 28
468 20250516 111900 3567042500 313000 313000 313000 313000 25
469 20250516 111800 3559217500 313500 313500 313500 313000 27
470 20250516 111700 3550753500 314000 313500 314000 313500 176
471 20250516 111600 3495570250 313500 313500 314000 313500 54
472 20250516 111500 3478640250 313500 313500 313500 313500 5
473 20250516 111400 3477072750 314000 314000 314000 313500 24
474 20250516 111300 3469537750 314000 313500 314000 313500 72
475 20250516 111200 3446953250 313500 314000 314000 313500 87
476 20250516 111100 3419637750 314000 314000 314000 314000 2
477 20250516 111000 3419009750 314000 314000 314500 314000 125
478 20250516 110900 3379753750 314000 314000 314000 314000 42
479 20250516 110800 3366565750 314000 314000 314500 314000 4
480 20250516 110700 3365309250 314000 314000 314500 314000 21
481 20250516 110600 3358713250 314000 314000 314000 314000 6
482 20250516 110500 3356829250 314000 314000 314000 314000 24
483 20250516 110400 3349293250 314000 314500 314500 314000 19
484 20250516 110300 3343326250 314500 314500 314500 314500 210
485 20250516 110200 3277281250 314500 314500 315000 314500 75
486 20250516 110100 3253678250 314500 314500 315000 314000 48
487 20250516 110000 3238583250 314000 314500 314500 314000 16
488 20250516 105900 3233554500 314000 314500 314500 314000 225
489 20250516 105800 3162883500 314500 314000 314500 314000 15
490 20250516 105700 3158168000 314000 314500 314500 314000 25
491 20250516 105600 3150306000 314500 314000 314500 314000 40
492 20250516 105500 3137735500 314500 314000 314500 314000 75
493 20250516 105400 3114160250 314000 314000 314500 314000 20
494 20250516 105300 3107871250 314500 314000 314500 314000 22
495 20250516 105200 3100962250 314000 314000 314500 314000 30
496 20250516 105100 3091529250 314000 314500 314500 314000 67
497 20250516 105000 3070458250 314500 314500 315000 314500 20
498 20250516 104900 3064167750 314500 314000 314500 314000 16
499 20250516 104800 3059136250 314500 314500 314500 314000 101
500 20250516 104700 3027382250 314000 314000 314500 314000 149
501 20250516 104600 2980591750 314500 314500 314500 314000 177
502 20250516 104500 2924925750 314500 314000 314500 314000 9
503 20250516 104400 2922099250 314000 314000 314500 314000 47
504 20250516 104300 2907340750 314500 314000 314500 314000 13
505 20250516 104200 2903255750 314500 314000 314500 314000 6
506 20250516 104100 2901369750 314000 314500 314500 314000 49
507 20250516 104000 2885982750 314000 314500 314500 314000 14
508 20250516 103900 2881580750 314000 314500 314500 314000 39
509 20250516 103800 2869318250 314500 314000 314500 314000 71
510 20250516 103700 2847004750 314500 314000 314500 314000 26
511 20250516 103600 2838840250 314000 314500 314500 314000 18
512 20250516 103500 2833179750 314500 314500 314500 314500 92
513 20250516 103400 2804245750 315000 314500 315000 314500 53
514 20250516 103300 2787563750 314500 315000 315000 314500 36
515 20250516 103200 2776241250 314500 314500 314500 314500 56
516 20250516 103100 2758629250 314500 314500 314500 314000 10
517 20250516 103000 2755485750 314000 314500 315000 314000 36
518 20250516 102900 2744156750 314000 314500 314500 314000 48
519 20250516 102800 2729074250 314500 314000 314500 314000 8
520 20250516 102700 2726559250 314000 314000 314500 314000 43
521 20250516 102600 2713048750 314000 314500 314500 314000 48
522 20250516 102500 2697953250 314500 314500 314500 314000 72
523 20250516 102400 2675333750 314500 314500 314500 314000 32
524 20250516 102300 2665270750 314000 314000 314500 314000 47
525 20250516 102200 2650509250 314500 314500 315000 314000 214
526 20250516 102100 2583204750 315000 315000 315000 314500 30
527 20250516 102000 2573755500 315500 315000 315500 315000 48
528 20250516 101900 2558635000 315000 315500 315500 315000 2
529 20250516 101800 2558004500 315500 315000 315500 315000 88
530 20250516 101700 2530284000 315000 315000 315500 315000 42
531 20250516 101600 2517043500 315000 315000 315500 315000 38
532 20250516 101500 2505073000 315500 315500 315500 315500 3
533 20250516 101400 2504126500 315500 315500 315500 315000 132
534 20250516 101300 2462488500 315500 315000 315500 315000 25
535 20250516 101200 2454612500 315500 315000 315500 315000 5
536 20250516 101100 2453036000 315000 315000 315500 315000 226
537 20250516 101000 2381839500 315000 314500 315000 314500 20
538 20250516 100900 2375541000 314500 314500 314500 314500 51
539 20250516 100800 2359501500 314500 315000 315000 314500 40
540 20250516 100700 2346913000 315000 315000 315000 314500 40
541 20250516 100600 2334314000 315000 315500 315500 315000 669
542 20250516 100500 2123575500 315000 315500 315500 315000 130
543 20250516 100400 2082569500 315500 315500 315500 315500 22
544 20250516 100300 2075628500 315500 315500 315500 315000 152
545 20250516 100200 2027674500 315500 315500 315500 315500 6
546 20250516 100100 2025781500 315500 315000 315500 315000 12
547 20250516 100000 2021996500 315500 315500 315500 315500 7
548 20250516 095900 2019788000 315500 315500 315500 315500 11
549 20250516 095800 2016317500 315500 315500 315500 315000 75
550 20250516 095700 1992655500 315000 315500 316000 315000 263
551 20250516 095600 1909641500 315500 315500 316000 315500 75
552 20250516 095500 1885973000 315000 315500 315500 315000 259
553 20250516 095400 1804350000 315500 315500 315500 315500 98
554 20250516 095300 1773431000 315500 315500 316000 315500 55
555 20250516 095200 1756077500 315500 315000 315500 315000 67
556 20250516 095100 1734941000 315500 316000 316000 315000 395
557 20250516 095000 1610240500 316500 316000 316500 316000 6
558 20250516 094900 1608342500 316000 316500 316500 316000 10
559 20250516 094800 1605181000 316500 316500 316500 316000 14
560 20250516 094700 1600752000 316500 316500 316500 316000 16
561 20250516 094600 1595689000 316000 316000 316500 316000 23
562 20250516 094500 1588415500 316000 316000 316500 316000 12
563 20250516 094400 1584619500 316000 316500 316500 316000 89
564 20250516 094300 1556451500 316000 317000 317000 316000 76
565 20250516 094200 1532402000 317000 316500 317000 316500 36
566 20250516 094100 1520998500 316500 316000 316500 316000 120
567 20250516 094000 1483046000 316000 316500 316500 316000 17
568 20250516 093900 1477667000 316000 316000 317000 316000 107
569 20250516 093800 1443787000 316000 316000 316000 316000 1
570 20250516 093700 1443471000 316000 316500 316500 316000 20
571 20250516 093600 1437141500 316500 315500 317000 315500 147
572 20250516 093500 1390694000 315500 316000 316500 315000 568
573 20250516 093400 1211364000 316000 316500 316500 316000 136
574 20250516 093300 1168372000 316500 317000 317000 316000 297
575 20250516 093200 1074326000 317000 317000 317500 316500 42
576 20250516 093100 1061010500 317000 317500 317500 317000 170
577 20250516 093000 1007098000 317500 318000 318000 317000 536
578 20250516 092900 836883000 318000 318500 318500 318000 48
579 20250516 092800 821607000 318000 318000 318000 317500 262
580 20250516 092700 738295500 318000 319000 319000 318000 482
581 20250516 092600 584810500 319000 319500 319500 319000 104
582 20250516 092500 551585500 319500 319500 319500 319500 269
583 20250516 092400 465640000 320000 320000 320000 320000 0
584 20250516 092300 465640000 320000 320000 320000 320000 0
585 20250516 092200 465640000 320000 320000 320000 320000 29
586 20250516 092100 456360000 320500 320500 320500 320500 0
587 20250516 092000 456360000 320500 320000 320500 320000 11
588 20250516 091900 452835500 320500 320500 320500 320500 13
589 20250516 091800 448669000 320000 320000 320000 320000 121
590 20250516 091700 409949000 320500 320500 320500 320500 1
591 20250516 091600 409628500 320500 320500 320500 320500 7
592 20250516 091500 407385000 320500 320500 321000 320500 288
593 20250516 091400 314975000 320500 320500 320500 320500 2
594 20250516 091300 314334000 320500 320500 320500 320500 43
595 20250516 091200 300552500 320500 320000 320500 319500 182
596 20250516 091100 242309500 320000 320500 320500 320000 39
597 20250516 091000 229828500 320500 320500 320500 320500 3
598 20250516 090900 228867000 320500 320500 320500 320500 7
599 20250516 090800 226623500 320500 320500 320500 320500 32
600 20250516 090700 216367500 320500 320500 320500 320500 1
601 20250516 090600 216047000 320500 320000 320500 319000 315
602 20250516 090500 115428000 319500 321000 321000 319000 83
603 20250516 090400 88882000 321000 321000 321000 320500 18
604 20250516 090300 83105000 321000 320500 321000 320000 32
605 20250516 090200 72857500 320000 321000 321000 320000 19
606 20250516 090100 66759500 321500 321000 321500 320500 117
607 20250516 090000 29201500 321500 320500 321500 320500 91