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

613
061970/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191100,309777635,3385,3385,3385,3385,2571
20250516,191000,309777635,3385,3385,3385,3385,0
20250516,190900,309777635,3385,3385,3385,3385,0
20250516,190800,309777635,3385,3385,3385,3385,0
20250516,190700,309777635,3385,3385,3385,3385,0
20250516,190600,309777635,3385,3385,3385,3385,0
20250516,190500,309777635,3385,3385,3385,3385,0
20250516,190400,309777635,3385,3385,3385,3385,0
20250516,190300,309777635,3385,3385,3385,3385,0
20250516,190200,309777635,3385,3385,3385,3385,0
20250516,190100,309777635,3385,3385,3385,3385,0
20250516,190000,309777635,3385,3385,3385,3385,0
20250516,185900,309777635,3385,3385,3385,3385,0
20250516,185800,309777635,3385,3385,3385,3385,0
20250516,185700,309777635,3385,3385,3385,3385,0
20250516,185600,309777635,3385,3385,3385,3385,0
20250516,185500,309777635,3385,3385,3385,3385,0
20250516,185400,309777635,3385,3385,3385,3385,0
20250516,185300,309777635,3385,3385,3385,3385,0
20250516,185200,309777635,3385,3385,3385,3385,0
20250516,185100,309777635,3385,3385,3385,3385,0
20250516,185000,309777635,3385,3385,3385,3385,0
20250516,184900,309777635,3385,3385,3385,3385,0
20250516,184800,309777635,3385,3385,3385,3385,0
20250516,184700,309777635,3385,3385,3385,3385,0
20250516,184600,309777635,3385,3385,3385,3385,0
20250516,184500,309777635,3385,3385,3385,3385,0
20250516,184400,309777635,3385,3385,3385,3385,0
20250516,184300,309777635,3385,3385,3385,3385,0
20250516,184200,309777635,3385,3385,3385,3385,0
20250516,184100,309777635,3385,3385,3385,3385,2571
20250516,184000,309777635,3385,3385,3385,3385,0
20250516,183900,309777635,3385,3385,3385,3385,0
20250516,183800,309777635,3385,3385,3385,3385,0
20250516,183700,309777635,3385,3385,3385,3385,0
20250516,183600,309777635,3385,3385,3385,3385,0
20250516,183500,309777635,3385,3385,3385,3385,0
20250516,183400,309777635,3385,3385,3385,3385,0
20250516,183300,309777635,3385,3385,3385,3385,0
20250516,183200,309777635,3385,3385,3385,3385,0
20250516,183100,309777635,3385,3385,3385,3385,0
20250516,183000,309777635,3385,3385,3385,3385,0
20250516,182900,309777635,3385,3385,3385,3385,0
20250516,182800,309777635,3385,3385,3385,3385,0
20250516,182700,309777635,3385,3385,3385,3385,0
20250516,182600,309777635,3385,3385,3385,3385,0
20250516,182500,309777635,3385,3385,3385,3385,0
20250516,182400,309777635,3385,3385,3385,3385,0
20250516,182300,309777635,3385,3385,3385,3385,0
20250516,182200,309777635,3385,3385,3385,3385,0
20250516,182100,309777635,3385,3385,3385,3385,0
20250516,182000,309777635,3385,3385,3385,3385,0
20250516,181900,309777635,3385,3385,3385,3385,0
20250516,181800,309777635,3385,3385,3385,3385,0
20250516,181700,309777635,3385,3385,3385,3385,0
20250516,181600,309777635,3385,3385,3385,3385,0
20250516,181500,309777635,3385,3385,3385,3385,0
20250516,181400,309777635,3385,3385,3385,3385,0
20250516,181300,309777635,3385,3385,3385,3385,0
20250516,181200,309777635,3385,3385,3385,3385,0
20250516,181100,309777635,3385,3385,3385,3385,2571
20250516,181000,309777635,3385,3385,3385,3385,0
20250516,180900,309777635,3385,3385,3385,3385,0
20250516,180800,309777635,3385,3385,3385,3385,0
20250516,180700,309777635,3385,3385,3385,3385,0
20250516,180600,309777635,3385,3385,3385,3385,0
20250516,180500,309777635,3385,3385,3385,3385,0
20250516,180400,309777635,3385,3385,3385,3385,0
20250516,180300,309777635,3385,3385,3385,3385,0
20250516,180200,309777635,3385,3385,3385,3385,0
20250516,180100,309777635,3385,3385,3385,3385,0
20250516,180000,309777635,3385,3385,3385,3385,0
20250516,175900,309777635,3385,3385,3385,3385,0
20250516,175800,309777635,3385,3385,3385,3385,0
20250516,175700,309777635,3385,3385,3385,3385,0
20250516,175600,309777635,3385,3385,3385,3385,0
20250516,175500,309777635,3385,3385,3385,3385,0
20250516,175400,309777635,3385,3385,3385,3385,0
20250516,175300,309777635,3385,3385,3385,3385,0
20250516,175200,309777635,3385,3385,3385,3385,0
20250516,175100,309777635,3385,3385,3385,3385,0
20250516,175000,309777635,3385,3385,3385,3385,0
20250516,174900,309777635,3385,3385,3385,3385,0
20250516,174800,309777635,3385,3385,3385,3385,0
20250516,174700,309777635,3385,3385,3385,3385,0
20250516,174600,309777635,3385,3385,3385,3385,0
20250516,174500,309777635,3385,3385,3385,3385,0
20250516,174400,309777635,3385,3385,3385,3385,0
20250516,174300,309777635,3385,3385,3385,3385,0
20250516,174200,309777635,3385,3385,3385,3385,0
20250516,174100,309777635,3385,3385,3385,3385,2571
20250516,174000,309777635,3385,3385,3385,3385,0
20250516,173900,309777635,3385,3385,3385,3385,0
20250516,173800,309777635,3385,3385,3385,3385,0
20250516,173700,309777635,3385,3385,3385,3385,0
20250516,173600,309777635,3385,3385,3385,3385,0
20250516,173500,309777635,3385,3385,3385,3385,0
20250516,173400,309777635,3385,3385,3385,3385,0
20250516,173300,309777635,3385,3385,3385,3385,0
20250516,173200,309777635,3385,3385,3385,3385,0
20250516,173100,309777635,3385,3385,3385,3385,0
20250516,173000,309777635,3385,3385,3385,3385,0
20250516,172900,309777635,3385,3385,3385,3385,0
20250516,172800,309777635,3385,3385,3385,3385,0
20250516,172700,309777635,3385,3385,3385,3385,0
20250516,172600,309777635,3385,3385,3385,3385,0
20250516,172500,309777635,3385,3385,3385,3385,0
20250516,172400,309777635,3385,3385,3385,3385,0
20250516,172300,309777635,3385,3385,3385,3385,0
20250516,172200,309777635,3385,3385,3385,3385,0
20250516,172100,309777635,3385,3385,3385,3385,0
20250516,172000,309777635,3385,3385,3385,3385,0
20250516,171900,309777635,3385,3385,3385,3385,0
20250516,171800,309777635,3385,3385,3385,3385,0
20250516,171700,309777635,3385,3385,3385,3385,0
20250516,171600,309777635,3385,3385,3385,3385,0
20250516,171500,309777635,3385,3385,3385,3385,0
20250516,171400,309777635,3385,3385,3385,3385,0
20250516,171300,309777635,3385,3385,3385,3385,0
20250516,171200,309777635,3385,3385,3385,3385,0
20250516,171100,309777635,3385,3385,3385,3385,2571
20250516,171000,309777635,3385,3385,3385,3385,0
20250516,170900,309777635,3385,3385,3385,3385,0
20250516,170800,309777635,3385,3385,3385,3385,0
20250516,170700,309777635,3385,3385,3385,3385,0
20250516,170600,309777635,3385,3385,3385,3385,0
20250516,170500,309777635,3385,3385,3385,3385,0
20250516,170400,309777635,3385,3385,3385,3385,0
20250516,170300,309777635,3385,3385,3385,3385,0
20250516,170200,309777635,3385,3385,3385,3385,0
20250516,170100,309777635,3385,3385,3385,3385,0
20250516,170000,309777635,3385,3385,3385,3385,0
20250516,165900,309777635,3385,3385,3385,3385,0
20250516,165800,309777635,3385,3385,3385,3385,0
20250516,165700,309777635,3385,3385,3385,3385,0
20250516,165600,309777635,3385,3385,3385,3385,0
20250516,165500,309777635,3385,3385,3385,3385,0
20250516,165400,309777635,3385,3385,3385,3385,0
20250516,165300,309777635,3385,3385,3385,3385,0
20250516,165200,309777635,3385,3385,3385,3385,0
20250516,165100,309777635,3385,3385,3385,3385,0
20250516,165000,309777635,3385,3385,3385,3385,0
20250516,164900,309777635,3385,3385,3385,3385,0
20250516,164800,309777635,3385,3385,3385,3385,0
20250516,164700,309777635,3385,3385,3385,3385,0
20250516,164600,309777635,3385,3385,3385,3385,0
20250516,164500,309777635,3385,3385,3385,3385,0
20250516,164400,309777635,3385,3385,3385,3385,0
20250516,164300,309777635,3385,3385,3385,3385,0
20250516,164200,309777635,3385,3385,3385,3385,0
20250516,164100,309777635,3385,3385,3385,3385,2571
20250516,164000,309777635,3385,3385,3385,3385,0
20250516,163900,309777635,3385,3385,3385,3385,0
20250516,163800,309777635,3385,3385,3385,3385,0
20250516,163700,309777635,3385,3385,3385,3385,0
20250516,163600,309777635,3385,3385,3385,3385,0
20250516,163500,309777635,3385,3385,3385,3385,0
20250516,163400,309777635,3385,3385,3385,3385,0
20250516,163300,309777635,3385,3385,3385,3385,0
20250516,163200,309777635,3385,3385,3385,3385,0
20250516,163100,309777635,3385,3385,3385,3385,0
20250516,163000,309777635,3385,3385,3385,3385,0
20250516,162900,309777635,3385,3385,3385,3385,0
20250516,162800,309777635,3385,3385,3385,3385,0
20250516,162700,309777635,3385,3385,3385,3385,0
20250516,162600,309777635,3385,3385,3385,3385,0
20250516,162500,309777635,3385,3385,3385,3385,0
20250516,162400,309777635,3385,3385,3385,3385,0
20250516,162300,309777635,3385,3385,3385,3385,0
20250516,162200,309777635,3385,3385,3385,3385,0
20250516,162100,309777635,3385,3385,3385,3385,0
20250516,162000,309777635,3385,3385,3385,3385,0
20250516,161900,309777635,3385,3385,3385,3385,0
20250516,161800,309777635,3385,3385,3385,3385,0
20250516,161700,309777635,3385,3385,3385,3385,0
20250516,161600,309777635,3385,3385,3385,3385,0
20250516,161500,309777635,3385,3385,3385,3385,0
20250516,161400,309777635,3385,3385,3385,3385,0
20250516,161300,309777635,3385,3385,3385,3385,0
20250516,161200,309777635,3385,3385,3385,3385,0
20250516,161100,309777635,3385,3385,3385,3385,2571
20250516,161000,309777635,3385,3385,3385,3385,0
20250516,160900,309777635,3385,3385,3385,3385,0
20250516,160800,309777635,3385,3385,3385,3385,0
20250516,160700,309777635,3385,3385,3385,3385,0
20250516,160600,309777635,3385,3385,3385,3385,0
20250516,160500,309777635,3385,3385,3385,3385,0
20250516,160400,309777635,3385,3385,3385,3385,0
20250516,160300,309777635,3385,3385,3385,3385,0
20250516,160200,309777635,3385,3385,3385,3385,0
20250516,160100,309777635,3385,3385,3385,3385,0
20250516,160000,309777635,3385,3385,3385,3385,0
20250516,155900,309777635,3385,3385,3385,3385,0
20250516,155800,309777635,3385,3385,3385,3385,0
20250516,155700,309777635,3385,3385,3385,3385,0
20250516,155600,309777635,3385,3385,3385,3385,0
20250516,155500,309777635,3385,3385,3385,3385,0
20250516,155400,309777635,3385,3385,3385,3385,0
20250516,155300,309777635,3385,3385,3385,3385,0
20250516,155200,309777635,3385,3385,3385,3385,0
20250516,155100,309777635,3385,3385,3385,3385,0
20250516,155000,309777635,3385,3385,3385,3385,0
20250516,154900,309777635,3385,3385,3385,3385,0
20250516,154800,309777635,3385,3385,3385,3385,0
20250516,154700,309777635,3385,3385,3385,3385,0
20250516,154600,309777635,3385,3385,3385,3385,0
20250516,154500,309777635,3385,3385,3385,3385,0
20250516,154400,309777635,3385,3385,3385,3385,0
20250516,154300,309777635,3385,3385,3385,3385,0
20250516,154200,309777635,3385,3385,3385,3385,0
20250516,154100,309777635,3385,3385,3385,3385,2571
20250516,154000,309777635,3385,3385,3385,3385,0
20250516,153900,309777635,3385,3385,3385,3385,0
20250516,153800,309777635,3385,3385,3385,3385,0
20250516,153700,309777635,3385,3385,3385,3385,0
20250516,153600,309777635,3385,3385,3385,3385,0
20250516,153500,309777635,3385,3385,3385,3385,0
20250516,153400,309777635,3385,3385,3385,3385,0
20250516,153300,309777635,3385,3385,3385,3385,0
20250516,153200,309777635,3385,3385,3385,3385,0
20250516,153100,309777635,3385,3385,3385,3385,0
20250516,153000,309777635,3385,3385,3385,3385,2571
20250516,152900,301074800,3395,3395,3395,3395,0
20250516,152800,301074800,3395,3395,3395,3395,0
20250516,152700,301074800,3395,3395,3395,3395,0
20250516,152600,301074800,3395,3395,3395,3395,0
20250516,152500,301074800,3395,3395,3395,3395,0
20250516,152400,301074800,3395,3395,3395,3395,0
20250516,152300,301074800,3395,3395,3395,3395,0
20250516,152200,301074800,3395,3395,3395,3395,0
20250516,152100,301074800,3395,3395,3395,3395,0
20250516,152000,301074800,3395,3395,3395,3395,0
20250516,151900,301074800,3395,3395,3395,3385,54
20250516,151800,300891480,3395,3395,3395,3395,0
20250516,151700,300891480,3395,3390,3395,3385,1802
20250516,151600,294786055,3390,3400,3400,3390,501
20250516,151500,293087655,3400,3400,3400,3400,1
20250516,151400,293084255,3400,3400,3400,3400,7
20250516,151300,293060455,3390,3390,3390,3390,4
20250516,151200,293046895,3390,3400,3400,3390,1823
20250516,151100,286857105,3405,3405,3405,3405,0
20250516,151000,286857105,3405,3405,3405,3405,2
20250516,150900,286850295,3400,3405,3405,3400,17
20250516,150800,286792430,3405,3405,3405,3405,3
20250516,150700,286782215,3405,3405,3405,3405,0
20250516,150600,286782215,3405,3405,3405,3405,70
20250516,150500,286543865,3405,3405,3405,3405,0
20250516,150400,286543865,3405,3405,3405,3405,2
20250516,150300,286537055,3405,3400,3405,3400,179
20250516,150200,285928205,3405,3405,3405,3405,0
20250516,150100,285928205,3405,3405,3405,3405,2
20250516,150000,285921395,3400,3400,3400,3400,0
20250516,145900,285921395,3400,3400,3400,3400,1
20250516,145800,285917995,3405,3405,3405,3405,0
20250516,145700,285917995,3405,3405,3405,3405,2
20250516,145600,285911185,3395,3395,3395,3395,1109
20250516,145500,282146130,3405,3395,3405,3395,50
20250516,145400,281975890,3400,3400,3400,3400,3
20250516,145300,281965690,3400,3400,3400,3400,0
20250516,145200,281965690,3400,3400,3400,3400,10
20250516,145100,281931690,3390,3405,3405,3390,57
20250516,145000,281738355,3410,3410,3410,3410,0
20250516,144900,281738355,3410,3410,3410,3410,15
20250516,144800,281687205,3410,3410,3410,3410,8
20250516,144700,281659925,3410,3405,3410,3405,12
20250516,144600,281619015,3410,3410,3410,3410,0
20250516,144500,281619015,3410,3410,3410,3410,17
20250516,144400,281561045,3410,3405,3410,3405,9
20250516,144300,281530360,3410,3400,3410,3400,5
20250516,144200,281513335,3405,3405,3405,3405,15
20250516,144100,281462260,3405,3405,3405,3405,2
20250516,144000,281455450,3400,3400,3400,3400,0
20250516,143900,281455450,3400,3400,3400,3400,3
20250516,143800,281445250,3390,3390,3390,3390,10
20250516,143700,281411350,3400,3390,3400,3390,222
20250516,143600,280658760,3400,3400,3400,3400,0
20250516,143500,280658760,3400,3400,3400,3400,37
20250516,143400,280532960,3400,3390,3400,3390,104
20250516,143300,280180360,3390,3390,3390,3390,0
20250516,143200,280180360,3390,3390,3390,3390,15
20250516,143100,280129510,3405,3405,3405,3405,3
20250516,143000,280119295,3410,3410,3410,3410,0
20250516,142900,280119295,3410,3410,3410,3410,0
20250516,142800,280119295,3410,3410,3410,3410,0
20250516,142700,280119295,3410,3410,3410,3410,2
20250516,142600,280112475,3405,3405,3405,3405,28
20250516,142500,280017135,3400,3400,3400,3400,0
20250516,142400,280017135,3400,3390,3400,3390,228
20250516,142300,279243105,3395,3395,3395,3395,0
20250516,142200,279243105,3395,3395,3395,3395,0
20250516,142100,279243105,3395,3395,3395,3395,52
20250516,142000,279066565,3395,3395,3395,3395,0
20250516,141900,279066565,3395,3395,3395,3395,12
20250516,141800,279025825,3390,3390,3390,3390,9
20250516,141700,278995315,3395,3395,3395,3395,2
20250516,141600,278988525,3395,3395,3395,3395,0
20250516,141500,278988525,3395,3395,3395,3395,0
20250516,141400,278988525,3395,3395,3395,3395,3
20250516,141300,278978340,3395,3395,3395,3395,0
20250516,141200,278978340,3395,3395,3395,3395,3
20250516,141100,278968155,3395,3390,3395,3385,271
20250516,141000,278050785,3390,3390,3390,3390,605
20250516,140900,275999835,3395,3395,3395,3395,0
20250516,140800,275999835,3395,3395,3395,3395,775
20250516,140700,273368710,3400,3400,3400,3400,1
20250516,140600,273365310,3400,3400,3400,3400,2
20250516,140500,273358510,3400,3400,3400,3400,0
20250516,140400,273358510,3400,3395,3400,3395,9
20250516,140300,273327935,3400,3400,3400,3400,0
20250516,140200,273327935,3400,3400,3400,3400,9
20250516,140100,273297335,3400,3395,3400,3395,5
20250516,140000,273280345,3395,3395,3395,3395,10
20250516,135900,273246395,3395,3400,3400,3395,88
20250516,135800,272947235,3400,3400,3400,3400,0
20250516,135700,272947235,3400,3400,3400,3400,2
20250516,135600,272940435,3400,3400,3400,3400,16
20250516,135500,272886035,3400,3400,3400,3400,0
20250516,135400,272886035,3400,3400,3400,3400,33
20250516,135300,272773835,3405,3405,3405,3405,0
20250516,135200,272773835,3405,3405,3405,3405,0
20250516,135100,272773835,3405,3405,3405,3405,2
20250516,135000,272767025,3405,3405,3405,3405,16
20250516,134900,272712545,3395,3395,3395,3395,550
20250516,134800,270845295,3405,3405,3405,3405,0
20250516,134700,270845295,3405,3400,3405,3400,2140
20250516,134600,263569290,3400,3400,3400,3400,0
20250516,134500,263569290,3400,3400,3400,3400,204
20250516,134400,262875690,3400,3400,3400,3400,31
20250516,134300,262770290,3400,3400,3400,3400,3
20250516,134200,262760090,3400,3400,3400,3400,0
20250516,134100,262760090,3400,3400,3400,3400,2
20250516,134000,262753290,3395,3395,3395,3395,0
20250516,133900,262753290,3395,3400,3400,3395,103
20250516,133800,262403595,3395,3395,3395,3395,44
20250516,133700,262254215,3400,3395,3400,3395,4
20250516,133600,262240620,3400,3400,3400,3400,1
20250516,133500,262237220,3400,3400,3400,3400,0
20250516,133400,262237220,3400,3395,3400,3395,43
20250516,133300,262091170,3400,3400,3400,3400,0
20250516,133200,262091170,3400,3400,3400,3400,0
20250516,133100,262091170,3400,3395,3400,3395,103
20250516,133000,261741470,3395,3395,3395,3395,0
20250516,132900,261741470,3395,3400,3400,3395,847
20250516,132800,258862420,3405,3405,3405,3405,0
20250516,132700,258862420,3405,3405,3405,3405,1
20250516,132600,258859015,3405,3405,3405,3405,0
20250516,132500,258859015,3405,3405,3405,3405,0
20250516,132400,258859015,3405,3405,3405,3405,3
20250516,132300,258848800,3400,3405,3405,3400,1010
20250516,132200,255413750,3405,3405,3405,3405,0
20250516,132100,255413750,3405,3400,3405,3400,102
20250516,132000,255066940,3400,3405,3405,3400,225
20250516,131900,254301815,3405,3405,3405,3405,0
20250516,131800,254301815,3405,3405,3405,3405,201
20250516,131700,253617410,3405,3405,3405,3405,102
20250516,131600,253270100,3405,3405,3405,3405,40
20250516,131500,253133900,3405,3405,3405,3405,0
20250516,131400,253133900,3405,3400,3405,3400,104
20250516,131300,252780280,3410,3410,3410,3410,0
20250516,131200,252780280,3410,3410,3410,3410,0
20250516,131100,252780280,3410,3410,3410,3410,4
20250516,131000,252766640,3400,3400,3400,3400,100
20250516,130900,252426640,3405,3405,3405,3405,1002
20250516,130800,249014830,3405,3405,3405,3405,573
20250516,130700,247063765,3410,3405,3410,3405,300
20250516,130600,246042260,3410,3405,3410,3405,300
20250516,130500,245020260,3410,3410,3410,3410,0
20250516,130400,245020260,3410,3405,3410,3405,204
20250516,130300,244325620,3410,3410,3410,3410,2
20250516,130200,244318800,3415,3415,3415,3415,0
20250516,130100,244318800,3415,3415,3415,3415,12
20250516,130000,244277820,3415,3415,3415,3415,0
20250516,125900,244277820,3415,3405,3415,3405,1005
20250516,125800,240855745,3405,3405,3405,3405,80
20250516,125700,240583345,3415,3415,3415,3415,2
20250516,125600,240576515,3415,3415,3415,3415,0
20250516,125500,240576515,3415,3415,3415,3415,0
20250516,125400,240576515,3415,3415,3415,3415,3
20250516,125300,240566270,3415,3415,3415,3415,0
20250516,125200,240566270,3415,3415,3415,3415,0
20250516,125100,240566270,3415,3415,3415,3415,2
20250516,125000,240559440,3400,3400,3400,3400,0
20250516,124900,240559440,3400,3400,3400,3400,3
20250516,124800,240549240,3415,3415,3415,3415,20
20250516,124700,240480940,3415,3415,3415,3415,2
20250516,124600,240474110,3415,3415,3415,3415,0
20250516,124500,240474110,3415,3415,3415,3415,0
20250516,124400,240474110,3415,3415,3415,3415,4
20250516,124300,240460450,3415,3415,3415,3415,0
20250516,124200,240460450,3415,3415,3415,3415,535
20250516,124100,238633425,3415,3415,3415,3415,3
20250516,124000,238623180,3415,3415,3415,3415,1
20250516,123900,238619765,3415,3415,3415,3415,0
20250516,123800,238619765,3415,3415,3415,3415,0
20250516,123700,238619765,3415,3415,3415,3415,1
20250516,123600,238616350,3420,3420,3420,3420,0
20250516,123500,238616350,3420,3420,3420,3420,0
20250516,123400,238616350,3420,3415,3425,3415,503
20250516,123300,236895140,3400,3405,3405,3400,796
20250516,123200,234188455,3415,3415,3415,3415,0
20250516,123100,234188455,3415,3415,3415,3415,2
20250516,123000,234181625,3405,3405,3405,3405,0
20250516,122900,234181625,3405,3405,3405,3405,1
20250516,122800,234178220,3405,3405,3405,3405,29
20250516,122700,234079475,3405,3405,3405,3405,2
20250516,122600,234072665,3405,3400,3405,3400,624
20250516,122500,231950865,3400,3400,3400,3400,0
20250516,122400,231950865,3400,3400,3400,3400,29
20250516,122300,231852265,3395,3395,3395,3395,0
20250516,122200,231852265,3395,3400,3400,3395,1490
20250516,122100,226793710,3400,3400,3400,3400,3
20250516,122000,226783510,3400,3400,3400,3400,0
20250516,121900,226783510,3400,3400,3400,3400,0
20250516,121800,226783510,3400,3400,3400,3400,0
20250516,121700,226783510,3400,3395,3400,3395,102
20250516,121600,226437215,3400,3400,3400,3400,5
20250516,121500,226420215,3400,3400,3400,3400,0
20250516,121400,226420215,3400,3395,3400,3395,54
20250516,121300,226236865,3395,3400,3400,3395,3028
20250516,121200,215956665,3400,3400,3405,3395,1927
20250516,121100,209404955,3405,3415,3415,3405,4249
20250516,121000,194923890,3415,3415,3415,3415,2
20250516,120900,194917060,3425,3425,3425,3425,0
20250516,120800,194917060,3425,3425,3425,3425,0
20250516,120700,194917060,3425,3425,3425,3425,4
20250516,120600,194903360,3425,3425,3425,3425,0
20250516,120500,194903360,3425,3425,3425,3425,0
20250516,120400,194903360,3425,3425,3425,3425,3
20250516,120300,194893085,3415,3415,3415,3415,0
20250516,120200,194893085,3415,3415,3415,3415,0
20250516,120100,194893085,3415,3415,3415,3415,50
20250516,120000,194722335,3415,3415,3415,3415,0
20250516,115900,194722335,3415,3420,3420,3415,1089
20250516,115800,191003395,3430,3430,3430,3430,0
20250516,115700,191003395,3430,3430,3430,3430,2
20250516,115600,190996535,3430,3430,3430,3430,0
20250516,115500,190996535,3430,3430,3430,3430,2
20250516,115400,190989675,3430,3430,3430,3430,4
20250516,115300,190975955,3430,3430,3430,3430,0
20250516,115200,190975955,3430,3430,3430,3430,68
20250516,115100,190742715,3420,3420,3420,3420,1
20250516,115000,190739295,3415,3415,3415,3415,38
20250516,114900,190609525,3415,3415,3415,3415,0
20250516,114800,190609525,3415,3415,3415,3415,0
20250516,114700,190609525,3415,3410,3415,3410,302
20250516,114600,189579695,3415,3415,3415,3415,6
20250516,114500,189559205,3410,3410,3410,3410,15
20250516,114400,189508055,3415,3415,3415,3415,3
20250516,114300,189497810,3415,3415,3415,3415,100
20250516,114200,189156310,3415,3415,3415,3415,339
20250516,114100,187998625,3425,3425,3425,3425,2
20250516,114000,187991775,3425,3425,3425,3425,1
20250516,113900,187988350,3420,3420,3420,3420,0
20250516,113800,187988350,3420,3415,3420,3415,1018
20250516,113700,184511730,3415,3415,3415,3415,2
20250516,113600,184504900,3415,3415,3415,3415,0
20250516,113500,184504900,3415,3415,3415,3415,1
20250516,113400,184501485,3415,3415,3415,3415,3
20250516,113300,184491240,3415,3415,3415,3415,0
20250516,113200,184491240,3415,3415,3415,3415,0
20250516,113100,184491240,3415,3415,3415,3415,3
20250516,113000,184480995,3415,3415,3415,3415,0
20250516,112900,184480995,3415,3415,3415,3415,0
20250516,112800,184480995,3415,3415,3415,3415,0
20250516,112700,184480995,3415,3415,3415,3415,1
20250516,112600,184477580,3415,3415,3415,3415,0
20250516,112500,184477580,3415,3415,3415,3415,0
20250516,112400,184477580,3415,3415,3415,3415,5
20250516,112300,184460505,3410,3410,3410,3410,0
20250516,112200,184460505,3410,3410,3410,3410,0
20250516,112100,184460505,3410,3415,3415,3410,147
20250516,112000,183959220,3410,3410,3410,3410,0
20250516,111900,183959220,3410,3415,3415,3410,220
20250516,111800,183208520,3415,3415,3415,3415,0
20250516,111700,183208520,3415,3415,3415,3415,2
20250516,111600,183201690,3415,3415,3415,3415,0
20250516,111500,183201690,3415,3415,3415,3415,0
20250516,111400,183201690,3415,3415,3415,3410,1702
20250516,111300,177397640,3415,3420,3420,3415,7798
20250516,111200,150728525,3430,3430,3430,3430,5
20250516,111100,150711375,3430,3430,3430,3430,1
20250516,111000,150707945,3425,3425,3425,3425,0
20250516,110900,150707945,3425,3425,3425,3425,0
20250516,110800,150707945,3425,3425,3425,3425,330
20250516,110700,149577695,3420,3420,3420,3420,0
20250516,110600,149577695,3420,3420,3420,3420,0
20250516,110500,149577695,3420,3420,3420,3420,1
20250516,110400,149574275,3420,3420,3420,3420,0
20250516,110300,149574275,3420,3420,3420,3420,0
20250516,110200,149574275,3420,3420,3420,3420,0
20250516,110100,149574275,3420,3420,3420,3420,20
20250516,110000,149505875,3420,3420,3420,3420,78
20250516,105900,149239115,3420,3420,3420,3420,0
20250516,105800,149239115,3420,3420,3420,3420,0
20250516,105700,149239115,3420,3420,3420,3420,0
20250516,105600,149239115,3420,3420,3420,3420,0
20250516,105500,149239115,3420,3420,3420,3420,1
20250516,105400,149235695,3435,3435,3435,3435,0
20250516,105300,149235695,3435,3435,3435,3435,0
20250516,105200,149235695,3435,3435,3435,3435,0
20250516,105100,149235695,3435,3430,3435,3425,677
20250516,105000,146916665,3440,3440,3440,3440,200
20250516,104900,146228665,3440,3440,3440,3440,0
20250516,104800,146228665,3440,3440,3440,3440,60
20250516,104700,146022265,3430,3430,3430,3430,0
20250516,104600,146022265,3430,3430,3430,3430,1
20250516,104500,146018835,3435,3435,3435,3435,0
20250516,104400,146018835,3435,3435,3435,3435,0
20250516,104300,146018835,3435,3435,3435,3435,0
20250516,104200,146018835,3435,3425,3435,3425,7
20250516,104100,145994810,3425,3425,3425,3425,0
20250516,104000,145994810,3425,3425,3425,3425,0
20250516,103900,145994810,3425,3430,3430,3425,20
20250516,103800,145926305,3425,3425,3425,3425,0
20250516,103700,145926305,3425,3440,3440,3425,543
20250516,103600,144058550,3435,3435,3435,3435,0
20250516,103500,144058550,3435,3435,3435,3435,0
20250516,103400,144058550,3435,3435,3435,3435,0
20250516,103300,144058550,3435,3420,3435,3420,340
20250516,103200,142890780,3425,3425,3425,3425,3
20250516,103100,142880505,3425,3425,3435,3425,502
20250516,103000,141161145,3420,3420,3420,3420,0
20250516,102900,141161145,3420,3420,3420,3420,3720
20250516,102800,128438745,3425,3420,3425,3420,705
20250516,102700,126027640,3420,3420,3420,3420,8
20250516,102600,126000280,3420,3425,3435,3420,602
20250516,102500,123941080,3440,3440,3440,3440,0
20250516,102400,123941080,3440,3440,3440,3440,0
20250516,102300,123941080,3440,3430,3440,3430,3
20250516,102200,123930770,3425,3425,3425,3425,0
20250516,102100,123930770,3425,3425,3425,3425,0
20250516,102000,123930770,3425,3425,3425,3425,3
20250516,101900,123920495,3425,3425,3425,3425,500
20250516,101800,122207995,3430,3430,3430,3430,50
20250516,101700,122036495,3435,3435,3435,3435,0
20250516,101600,122036495,3435,3425,3435,3425,36
20250516,101500,121912865,3425,3425,3425,3425,0
20250516,101400,121912865,3425,3430,3430,3425,180
20250516,101300,121295925,3430,3430,3430,3430,2
20250516,101200,121289065,3435,3435,3435,3435,0
20250516,101100,121289065,3435,3435,3435,3435,0
20250516,101000,121289065,3435,3435,3435,3425,79
20250516,100900,121017710,3435,3435,3435,3435,1
20250516,100800,121014275,3425,3425,3425,3425,0
20250516,100700,121014275,3425,3425,3425,3425,0
20250516,100600,121014275,3425,3425,3425,3425,1
20250516,100500,121010850,3425,3425,3425,3425,0
20250516,100400,121010850,3425,3425,3425,3425,0
20250516,100300,121010850,3425,3425,3425,3425,100
20250516,100200,120668350,3430,3430,3430,3430,0
20250516,100100,120668350,3430,3430,3430,3430,9
20250516,100000,120637480,3420,3420,3420,3420,0
20250516,095900,120637480,3420,3425,3425,3420,47
20250516,095800,120476685,3425,3425,3425,3425,2
20250516,095700,120469835,3420,3420,3420,3420,0
20250516,095600,120469835,3420,3420,3420,3420,4655
20250516,095500,104549735,3420,3420,3420,3420,3710
20250516,095400,91861535,3415,3415,3415,3415,1000
20250516,095300,88446535,3405,3405,3405,3405,70
20250516,095200,88208185,3405,3405,3405,3405,0
20250516,095100,88208185,3405,3405,3405,3405,3
20250516,095000,88197970,3400,3410,3410,3400,489
20250516,094900,86534535,3415,3415,3415,3415,1
20250516,094800,86531120,3415,3415,3415,3415,16
20250516,094700,86476480,3415,3405,3415,3405,121
20250516,094600,86063465,3415,3415,3415,3415,1
20250516,094500,86060050,3415,3415,3415,3415,7
20250516,094400,86036145,3415,3405,3415,3400,1193
20250516,094300,81976890,3420,3415,3420,3415,2
20250516,094200,81970055,3405,3405,3405,3405,0
20250516,094100,81970055,3405,3405,3405,3405,0
20250516,094000,81970055,3405,3405,3405,3405,0
20250516,093900,81970055,3405,3415,3415,3405,198
20250516,093800,81295855,3420,3410,3420,3410,300
20250516,093700,80270330,3405,3405,3405,3405,0
20250516,093600,80270330,3405,3405,3405,3405,3
20250516,093500,80260115,3415,3400,3415,3400,27
20250516,093400,80168300,3420,3415,3420,3400,757
20250516,093300,77589125,3415,3410,3415,3410,2
20250516,093200,77582300,3420,3415,3420,3415,3322
20250516,093100,66237620,3415,3420,3420,3415,995
20250516,093000,62837195,3420,3420,3420,3420,6
20250516,092900,62816675,3420,3420,3420,3420,100
20250516,092800,62474675,3420,3420,3420,3420,32
20250516,092700,62365235,3420,3410,3420,3410,245
20250516,092600,61529735,3415,3450,3450,3415,3120
20250516,092500,50845470,3450,3450,3450,3450,0
20250516,092400,50845470,3450,3445,3450,3445,203
20250516,092300,50146125,3420,3425,3425,3420,1090
20250516,092200,46415325,3445,3445,3445,3445,0
20250516,092100,46415325,3445,3445,3445,3445,1
20250516,092000,46411880,3440,3440,3440,3420,180
20250516,091900,45792810,3420,3420,3420,3420,0
20250516,091800,45792810,3420,3420,3420,3420,100
20250516,091700,45450810,3420,3425,3435,3420,3955
20250516,091600,31887285,3435,3435,3435,3435,0
20250516,091500,31887285,3435,3435,3435,3430,343
20250516,091400,30709690,3435,3445,3445,3435,223
20250516,091300,29942565,3445,3435,3455,3430,300
20250516,091200,28912045,3455,3455,3455,3435,167
20250516,091100,28336300,3430,3460,3460,3425,289
20250516,091000,27339670,3420,3420,3420,3420,2
20250516,090900,27332830,3420,3460,3465,3420,5817
20250516,090800,7379310,3460,3460,3460,3460,0
20250516,090700,7379310,3460,3460,3460,3460,10
20250516,090600,7344710,3430,3465,3465,3430,535
20250516,090500,5509460,3470,3470,3470,3470,9
20250516,090400,5478230,3470,3460,3470,3460,11
20250516,090300,5440070,3430,3430,3430,3430,0
20250516,090200,5440070,3430,3430,3430,3430,0
20250516,090100,5440070,3430,3440,3440,3425,1505
20250516,090000,275320,3470,3440,3470,3440,80
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191100 309777635 3385 3385 3385 3385 2571
3 20250516 191000 309777635 3385 3385 3385 3385 0
4 20250516 190900 309777635 3385 3385 3385 3385 0
5 20250516 190800 309777635 3385 3385 3385 3385 0
6 20250516 190700 309777635 3385 3385 3385 3385 0
7 20250516 190600 309777635 3385 3385 3385 3385 0
8 20250516 190500 309777635 3385 3385 3385 3385 0
9 20250516 190400 309777635 3385 3385 3385 3385 0
10 20250516 190300 309777635 3385 3385 3385 3385 0
11 20250516 190200 309777635 3385 3385 3385 3385 0
12 20250516 190100 309777635 3385 3385 3385 3385 0
13 20250516 190000 309777635 3385 3385 3385 3385 0
14 20250516 185900 309777635 3385 3385 3385 3385 0
15 20250516 185800 309777635 3385 3385 3385 3385 0
16 20250516 185700 309777635 3385 3385 3385 3385 0
17 20250516 185600 309777635 3385 3385 3385 3385 0
18 20250516 185500 309777635 3385 3385 3385 3385 0
19 20250516 185400 309777635 3385 3385 3385 3385 0
20 20250516 185300 309777635 3385 3385 3385 3385 0
21 20250516 185200 309777635 3385 3385 3385 3385 0
22 20250516 185100 309777635 3385 3385 3385 3385 0
23 20250516 185000 309777635 3385 3385 3385 3385 0
24 20250516 184900 309777635 3385 3385 3385 3385 0
25 20250516 184800 309777635 3385 3385 3385 3385 0
26 20250516 184700 309777635 3385 3385 3385 3385 0
27 20250516 184600 309777635 3385 3385 3385 3385 0
28 20250516 184500 309777635 3385 3385 3385 3385 0
29 20250516 184400 309777635 3385 3385 3385 3385 0
30 20250516 184300 309777635 3385 3385 3385 3385 0
31 20250516 184200 309777635 3385 3385 3385 3385 0
32 20250516 184100 309777635 3385 3385 3385 3385 2571
33 20250516 184000 309777635 3385 3385 3385 3385 0
34 20250516 183900 309777635 3385 3385 3385 3385 0
35 20250516 183800 309777635 3385 3385 3385 3385 0
36 20250516 183700 309777635 3385 3385 3385 3385 0
37 20250516 183600 309777635 3385 3385 3385 3385 0
38 20250516 183500 309777635 3385 3385 3385 3385 0
39 20250516 183400 309777635 3385 3385 3385 3385 0
40 20250516 183300 309777635 3385 3385 3385 3385 0
41 20250516 183200 309777635 3385 3385 3385 3385 0
42 20250516 183100 309777635 3385 3385 3385 3385 0
43 20250516 183000 309777635 3385 3385 3385 3385 0
44 20250516 182900 309777635 3385 3385 3385 3385 0
45 20250516 182800 309777635 3385 3385 3385 3385 0
46 20250516 182700 309777635 3385 3385 3385 3385 0
47 20250516 182600 309777635 3385 3385 3385 3385 0
48 20250516 182500 309777635 3385 3385 3385 3385 0
49 20250516 182400 309777635 3385 3385 3385 3385 0
50 20250516 182300 309777635 3385 3385 3385 3385 0
51 20250516 182200 309777635 3385 3385 3385 3385 0
52 20250516 182100 309777635 3385 3385 3385 3385 0
53 20250516 182000 309777635 3385 3385 3385 3385 0
54 20250516 181900 309777635 3385 3385 3385 3385 0
55 20250516 181800 309777635 3385 3385 3385 3385 0
56 20250516 181700 309777635 3385 3385 3385 3385 0
57 20250516 181600 309777635 3385 3385 3385 3385 0
58 20250516 181500 309777635 3385 3385 3385 3385 0
59 20250516 181400 309777635 3385 3385 3385 3385 0
60 20250516 181300 309777635 3385 3385 3385 3385 0
61 20250516 181200 309777635 3385 3385 3385 3385 0
62 20250516 181100 309777635 3385 3385 3385 3385 2571
63 20250516 181000 309777635 3385 3385 3385 3385 0
64 20250516 180900 309777635 3385 3385 3385 3385 0
65 20250516 180800 309777635 3385 3385 3385 3385 0
66 20250516 180700 309777635 3385 3385 3385 3385 0
67 20250516 180600 309777635 3385 3385 3385 3385 0
68 20250516 180500 309777635 3385 3385 3385 3385 0
69 20250516 180400 309777635 3385 3385 3385 3385 0
70 20250516 180300 309777635 3385 3385 3385 3385 0
71 20250516 180200 309777635 3385 3385 3385 3385 0
72 20250516 180100 309777635 3385 3385 3385 3385 0
73 20250516 180000 309777635 3385 3385 3385 3385 0
74 20250516 175900 309777635 3385 3385 3385 3385 0
75 20250516 175800 309777635 3385 3385 3385 3385 0
76 20250516 175700 309777635 3385 3385 3385 3385 0
77 20250516 175600 309777635 3385 3385 3385 3385 0
78 20250516 175500 309777635 3385 3385 3385 3385 0
79 20250516 175400 309777635 3385 3385 3385 3385 0
80 20250516 175300 309777635 3385 3385 3385 3385 0
81 20250516 175200 309777635 3385 3385 3385 3385 0
82 20250516 175100 309777635 3385 3385 3385 3385 0
83 20250516 175000 309777635 3385 3385 3385 3385 0
84 20250516 174900 309777635 3385 3385 3385 3385 0
85 20250516 174800 309777635 3385 3385 3385 3385 0
86 20250516 174700 309777635 3385 3385 3385 3385 0
87 20250516 174600 309777635 3385 3385 3385 3385 0
88 20250516 174500 309777635 3385 3385 3385 3385 0
89 20250516 174400 309777635 3385 3385 3385 3385 0
90 20250516 174300 309777635 3385 3385 3385 3385 0
91 20250516 174200 309777635 3385 3385 3385 3385 0
92 20250516 174100 309777635 3385 3385 3385 3385 2571
93 20250516 174000 309777635 3385 3385 3385 3385 0
94 20250516 173900 309777635 3385 3385 3385 3385 0
95 20250516 173800 309777635 3385 3385 3385 3385 0
96 20250516 173700 309777635 3385 3385 3385 3385 0
97 20250516 173600 309777635 3385 3385 3385 3385 0
98 20250516 173500 309777635 3385 3385 3385 3385 0
99 20250516 173400 309777635 3385 3385 3385 3385 0
100 20250516 173300 309777635 3385 3385 3385 3385 0
101 20250516 173200 309777635 3385 3385 3385 3385 0
102 20250516 173100 309777635 3385 3385 3385 3385 0
103 20250516 173000 309777635 3385 3385 3385 3385 0
104 20250516 172900 309777635 3385 3385 3385 3385 0
105 20250516 172800 309777635 3385 3385 3385 3385 0
106 20250516 172700 309777635 3385 3385 3385 3385 0
107 20250516 172600 309777635 3385 3385 3385 3385 0
108 20250516 172500 309777635 3385 3385 3385 3385 0
109 20250516 172400 309777635 3385 3385 3385 3385 0
110 20250516 172300 309777635 3385 3385 3385 3385 0
111 20250516 172200 309777635 3385 3385 3385 3385 0
112 20250516 172100 309777635 3385 3385 3385 3385 0
113 20250516 172000 309777635 3385 3385 3385 3385 0
114 20250516 171900 309777635 3385 3385 3385 3385 0
115 20250516 171800 309777635 3385 3385 3385 3385 0
116 20250516 171700 309777635 3385 3385 3385 3385 0
117 20250516 171600 309777635 3385 3385 3385 3385 0
118 20250516 171500 309777635 3385 3385 3385 3385 0
119 20250516 171400 309777635 3385 3385 3385 3385 0
120 20250516 171300 309777635 3385 3385 3385 3385 0
121 20250516 171200 309777635 3385 3385 3385 3385 0
122 20250516 171100 309777635 3385 3385 3385 3385 2571
123 20250516 171000 309777635 3385 3385 3385 3385 0
124 20250516 170900 309777635 3385 3385 3385 3385 0
125 20250516 170800 309777635 3385 3385 3385 3385 0
126 20250516 170700 309777635 3385 3385 3385 3385 0
127 20250516 170600 309777635 3385 3385 3385 3385 0
128 20250516 170500 309777635 3385 3385 3385 3385 0
129 20250516 170400 309777635 3385 3385 3385 3385 0
130 20250516 170300 309777635 3385 3385 3385 3385 0
131 20250516 170200 309777635 3385 3385 3385 3385 0
132 20250516 170100 309777635 3385 3385 3385 3385 0
133 20250516 170000 309777635 3385 3385 3385 3385 0
134 20250516 165900 309777635 3385 3385 3385 3385 0
135 20250516 165800 309777635 3385 3385 3385 3385 0
136 20250516 165700 309777635 3385 3385 3385 3385 0
137 20250516 165600 309777635 3385 3385 3385 3385 0
138 20250516 165500 309777635 3385 3385 3385 3385 0
139 20250516 165400 309777635 3385 3385 3385 3385 0
140 20250516 165300 309777635 3385 3385 3385 3385 0
141 20250516 165200 309777635 3385 3385 3385 3385 0
142 20250516 165100 309777635 3385 3385 3385 3385 0
143 20250516 165000 309777635 3385 3385 3385 3385 0
144 20250516 164900 309777635 3385 3385 3385 3385 0
145 20250516 164800 309777635 3385 3385 3385 3385 0
146 20250516 164700 309777635 3385 3385 3385 3385 0
147 20250516 164600 309777635 3385 3385 3385 3385 0
148 20250516 164500 309777635 3385 3385 3385 3385 0
149 20250516 164400 309777635 3385 3385 3385 3385 0
150 20250516 164300 309777635 3385 3385 3385 3385 0
151 20250516 164200 309777635 3385 3385 3385 3385 0
152 20250516 164100 309777635 3385 3385 3385 3385 2571
153 20250516 164000 309777635 3385 3385 3385 3385 0
154 20250516 163900 309777635 3385 3385 3385 3385 0
155 20250516 163800 309777635 3385 3385 3385 3385 0
156 20250516 163700 309777635 3385 3385 3385 3385 0
157 20250516 163600 309777635 3385 3385 3385 3385 0
158 20250516 163500 309777635 3385 3385 3385 3385 0
159 20250516 163400 309777635 3385 3385 3385 3385 0
160 20250516 163300 309777635 3385 3385 3385 3385 0
161 20250516 163200 309777635 3385 3385 3385 3385 0
162 20250516 163100 309777635 3385 3385 3385 3385 0
163 20250516 163000 309777635 3385 3385 3385 3385 0
164 20250516 162900 309777635 3385 3385 3385 3385 0
165 20250516 162800 309777635 3385 3385 3385 3385 0
166 20250516 162700 309777635 3385 3385 3385 3385 0
167 20250516 162600 309777635 3385 3385 3385 3385 0
168 20250516 162500 309777635 3385 3385 3385 3385 0
169 20250516 162400 309777635 3385 3385 3385 3385 0
170 20250516 162300 309777635 3385 3385 3385 3385 0
171 20250516 162200 309777635 3385 3385 3385 3385 0
172 20250516 162100 309777635 3385 3385 3385 3385 0
173 20250516 162000 309777635 3385 3385 3385 3385 0
174 20250516 161900 309777635 3385 3385 3385 3385 0
175 20250516 161800 309777635 3385 3385 3385 3385 0
176 20250516 161700 309777635 3385 3385 3385 3385 0
177 20250516 161600 309777635 3385 3385 3385 3385 0
178 20250516 161500 309777635 3385 3385 3385 3385 0
179 20250516 161400 309777635 3385 3385 3385 3385 0
180 20250516 161300 309777635 3385 3385 3385 3385 0
181 20250516 161200 309777635 3385 3385 3385 3385 0
182 20250516 161100 309777635 3385 3385 3385 3385 2571
183 20250516 161000 309777635 3385 3385 3385 3385 0
184 20250516 160900 309777635 3385 3385 3385 3385 0
185 20250516 160800 309777635 3385 3385 3385 3385 0
186 20250516 160700 309777635 3385 3385 3385 3385 0
187 20250516 160600 309777635 3385 3385 3385 3385 0
188 20250516 160500 309777635 3385 3385 3385 3385 0
189 20250516 160400 309777635 3385 3385 3385 3385 0
190 20250516 160300 309777635 3385 3385 3385 3385 0
191 20250516 160200 309777635 3385 3385 3385 3385 0
192 20250516 160100 309777635 3385 3385 3385 3385 0
193 20250516 160000 309777635 3385 3385 3385 3385 0
194 20250516 155900 309777635 3385 3385 3385 3385 0
195 20250516 155800 309777635 3385 3385 3385 3385 0
196 20250516 155700 309777635 3385 3385 3385 3385 0
197 20250516 155600 309777635 3385 3385 3385 3385 0
198 20250516 155500 309777635 3385 3385 3385 3385 0
199 20250516 155400 309777635 3385 3385 3385 3385 0
200 20250516 155300 309777635 3385 3385 3385 3385 0
201 20250516 155200 309777635 3385 3385 3385 3385 0
202 20250516 155100 309777635 3385 3385 3385 3385 0
203 20250516 155000 309777635 3385 3385 3385 3385 0
204 20250516 154900 309777635 3385 3385 3385 3385 0
205 20250516 154800 309777635 3385 3385 3385 3385 0
206 20250516 154700 309777635 3385 3385 3385 3385 0
207 20250516 154600 309777635 3385 3385 3385 3385 0
208 20250516 154500 309777635 3385 3385 3385 3385 0
209 20250516 154400 309777635 3385 3385 3385 3385 0
210 20250516 154300 309777635 3385 3385 3385 3385 0
211 20250516 154200 309777635 3385 3385 3385 3385 0
212 20250516 154100 309777635 3385 3385 3385 3385 2571
213 20250516 154000 309777635 3385 3385 3385 3385 0
214 20250516 153900 309777635 3385 3385 3385 3385 0
215 20250516 153800 309777635 3385 3385 3385 3385 0
216 20250516 153700 309777635 3385 3385 3385 3385 0
217 20250516 153600 309777635 3385 3385 3385 3385 0
218 20250516 153500 309777635 3385 3385 3385 3385 0
219 20250516 153400 309777635 3385 3385 3385 3385 0
220 20250516 153300 309777635 3385 3385 3385 3385 0
221 20250516 153200 309777635 3385 3385 3385 3385 0
222 20250516 153100 309777635 3385 3385 3385 3385 0
223 20250516 153000 309777635 3385 3385 3385 3385 2571
224 20250516 152900 301074800 3395 3395 3395 3395 0
225 20250516 152800 301074800 3395 3395 3395 3395 0
226 20250516 152700 301074800 3395 3395 3395 3395 0
227 20250516 152600 301074800 3395 3395 3395 3395 0
228 20250516 152500 301074800 3395 3395 3395 3395 0
229 20250516 152400 301074800 3395 3395 3395 3395 0
230 20250516 152300 301074800 3395 3395 3395 3395 0
231 20250516 152200 301074800 3395 3395 3395 3395 0
232 20250516 152100 301074800 3395 3395 3395 3395 0
233 20250516 152000 301074800 3395 3395 3395 3395 0
234 20250516 151900 301074800 3395 3395 3395 3385 54
235 20250516 151800 300891480 3395 3395 3395 3395 0
236 20250516 151700 300891480 3395 3390 3395 3385 1802
237 20250516 151600 294786055 3390 3400 3400 3390 501
238 20250516 151500 293087655 3400 3400 3400 3400 1
239 20250516 151400 293084255 3400 3400 3400 3400 7
240 20250516 151300 293060455 3390 3390 3390 3390 4
241 20250516 151200 293046895 3390 3400 3400 3390 1823
242 20250516 151100 286857105 3405 3405 3405 3405 0
243 20250516 151000 286857105 3405 3405 3405 3405 2
244 20250516 150900 286850295 3400 3405 3405 3400 17
245 20250516 150800 286792430 3405 3405 3405 3405 3
246 20250516 150700 286782215 3405 3405 3405 3405 0
247 20250516 150600 286782215 3405 3405 3405 3405 70
248 20250516 150500 286543865 3405 3405 3405 3405 0
249 20250516 150400 286543865 3405 3405 3405 3405 2
250 20250516 150300 286537055 3405 3400 3405 3400 179
251 20250516 150200 285928205 3405 3405 3405 3405 0
252 20250516 150100 285928205 3405 3405 3405 3405 2
253 20250516 150000 285921395 3400 3400 3400 3400 0
254 20250516 145900 285921395 3400 3400 3400 3400 1
255 20250516 145800 285917995 3405 3405 3405 3405 0
256 20250516 145700 285917995 3405 3405 3405 3405 2
257 20250516 145600 285911185 3395 3395 3395 3395 1109
258 20250516 145500 282146130 3405 3395 3405 3395 50
259 20250516 145400 281975890 3400 3400 3400 3400 3
260 20250516 145300 281965690 3400 3400 3400 3400 0
261 20250516 145200 281965690 3400 3400 3400 3400 10
262 20250516 145100 281931690 3390 3405 3405 3390 57
263 20250516 145000 281738355 3410 3410 3410 3410 0
264 20250516 144900 281738355 3410 3410 3410 3410 15
265 20250516 144800 281687205 3410 3410 3410 3410 8
266 20250516 144700 281659925 3410 3405 3410 3405 12
267 20250516 144600 281619015 3410 3410 3410 3410 0
268 20250516 144500 281619015 3410 3410 3410 3410 17
269 20250516 144400 281561045 3410 3405 3410 3405 9
270 20250516 144300 281530360 3410 3400 3410 3400 5
271 20250516 144200 281513335 3405 3405 3405 3405 15
272 20250516 144100 281462260 3405 3405 3405 3405 2
273 20250516 144000 281455450 3400 3400 3400 3400 0
274 20250516 143900 281455450 3400 3400 3400 3400 3
275 20250516 143800 281445250 3390 3390 3390 3390 10
276 20250516 143700 281411350 3400 3390 3400 3390 222
277 20250516 143600 280658760 3400 3400 3400 3400 0
278 20250516 143500 280658760 3400 3400 3400 3400 37
279 20250516 143400 280532960 3400 3390 3400 3390 104
280 20250516 143300 280180360 3390 3390 3390 3390 0
281 20250516 143200 280180360 3390 3390 3390 3390 15
282 20250516 143100 280129510 3405 3405 3405 3405 3
283 20250516 143000 280119295 3410 3410 3410 3410 0
284 20250516 142900 280119295 3410 3410 3410 3410 0
285 20250516 142800 280119295 3410 3410 3410 3410 0
286 20250516 142700 280119295 3410 3410 3410 3410 2
287 20250516 142600 280112475 3405 3405 3405 3405 28
288 20250516 142500 280017135 3400 3400 3400 3400 0
289 20250516 142400 280017135 3400 3390 3400 3390 228
290 20250516 142300 279243105 3395 3395 3395 3395 0
291 20250516 142200 279243105 3395 3395 3395 3395 0
292 20250516 142100 279243105 3395 3395 3395 3395 52
293 20250516 142000 279066565 3395 3395 3395 3395 0
294 20250516 141900 279066565 3395 3395 3395 3395 12
295 20250516 141800 279025825 3390 3390 3390 3390 9
296 20250516 141700 278995315 3395 3395 3395 3395 2
297 20250516 141600 278988525 3395 3395 3395 3395 0
298 20250516 141500 278988525 3395 3395 3395 3395 0
299 20250516 141400 278988525 3395 3395 3395 3395 3
300 20250516 141300 278978340 3395 3395 3395 3395 0
301 20250516 141200 278978340 3395 3395 3395 3395 3
302 20250516 141100 278968155 3395 3390 3395 3385 271
303 20250516 141000 278050785 3390 3390 3390 3390 605
304 20250516 140900 275999835 3395 3395 3395 3395 0
305 20250516 140800 275999835 3395 3395 3395 3395 775
306 20250516 140700 273368710 3400 3400 3400 3400 1
307 20250516 140600 273365310 3400 3400 3400 3400 2
308 20250516 140500 273358510 3400 3400 3400 3400 0
309 20250516 140400 273358510 3400 3395 3400 3395 9
310 20250516 140300 273327935 3400 3400 3400 3400 0
311 20250516 140200 273327935 3400 3400 3400 3400 9
312 20250516 140100 273297335 3400 3395 3400 3395 5
313 20250516 140000 273280345 3395 3395 3395 3395 10
314 20250516 135900 273246395 3395 3400 3400 3395 88
315 20250516 135800 272947235 3400 3400 3400 3400 0
316 20250516 135700 272947235 3400 3400 3400 3400 2
317 20250516 135600 272940435 3400 3400 3400 3400 16
318 20250516 135500 272886035 3400 3400 3400 3400 0
319 20250516 135400 272886035 3400 3400 3400 3400 33
320 20250516 135300 272773835 3405 3405 3405 3405 0
321 20250516 135200 272773835 3405 3405 3405 3405 0
322 20250516 135100 272773835 3405 3405 3405 3405 2
323 20250516 135000 272767025 3405 3405 3405 3405 16
324 20250516 134900 272712545 3395 3395 3395 3395 550
325 20250516 134800 270845295 3405 3405 3405 3405 0
326 20250516 134700 270845295 3405 3400 3405 3400 2140
327 20250516 134600 263569290 3400 3400 3400 3400 0
328 20250516 134500 263569290 3400 3400 3400 3400 204
329 20250516 134400 262875690 3400 3400 3400 3400 31
330 20250516 134300 262770290 3400 3400 3400 3400 3
331 20250516 134200 262760090 3400 3400 3400 3400 0
332 20250516 134100 262760090 3400 3400 3400 3400 2
333 20250516 134000 262753290 3395 3395 3395 3395 0
334 20250516 133900 262753290 3395 3400 3400 3395 103
335 20250516 133800 262403595 3395 3395 3395 3395 44
336 20250516 133700 262254215 3400 3395 3400 3395 4
337 20250516 133600 262240620 3400 3400 3400 3400 1
338 20250516 133500 262237220 3400 3400 3400 3400 0
339 20250516 133400 262237220 3400 3395 3400 3395 43
340 20250516 133300 262091170 3400 3400 3400 3400 0
341 20250516 133200 262091170 3400 3400 3400 3400 0
342 20250516 133100 262091170 3400 3395 3400 3395 103
343 20250516 133000 261741470 3395 3395 3395 3395 0
344 20250516 132900 261741470 3395 3400 3400 3395 847
345 20250516 132800 258862420 3405 3405 3405 3405 0
346 20250516 132700 258862420 3405 3405 3405 3405 1
347 20250516 132600 258859015 3405 3405 3405 3405 0
348 20250516 132500 258859015 3405 3405 3405 3405 0
349 20250516 132400 258859015 3405 3405 3405 3405 3
350 20250516 132300 258848800 3400 3405 3405 3400 1010
351 20250516 132200 255413750 3405 3405 3405 3405 0
352 20250516 132100 255413750 3405 3400 3405 3400 102
353 20250516 132000 255066940 3400 3405 3405 3400 225
354 20250516 131900 254301815 3405 3405 3405 3405 0
355 20250516 131800 254301815 3405 3405 3405 3405 201
356 20250516 131700 253617410 3405 3405 3405 3405 102
357 20250516 131600 253270100 3405 3405 3405 3405 40
358 20250516 131500 253133900 3405 3405 3405 3405 0
359 20250516 131400 253133900 3405 3400 3405 3400 104
360 20250516 131300 252780280 3410 3410 3410 3410 0
361 20250516 131200 252780280 3410 3410 3410 3410 0
362 20250516 131100 252780280 3410 3410 3410 3410 4
363 20250516 131000 252766640 3400 3400 3400 3400 100
364 20250516 130900 252426640 3405 3405 3405 3405 1002
365 20250516 130800 249014830 3405 3405 3405 3405 573
366 20250516 130700 247063765 3410 3405 3410 3405 300
367 20250516 130600 246042260 3410 3405 3410 3405 300
368 20250516 130500 245020260 3410 3410 3410 3410 0
369 20250516 130400 245020260 3410 3405 3410 3405 204
370 20250516 130300 244325620 3410 3410 3410 3410 2
371 20250516 130200 244318800 3415 3415 3415 3415 0
372 20250516 130100 244318800 3415 3415 3415 3415 12
373 20250516 130000 244277820 3415 3415 3415 3415 0
374 20250516 125900 244277820 3415 3405 3415 3405 1005
375 20250516 125800 240855745 3405 3405 3405 3405 80
376 20250516 125700 240583345 3415 3415 3415 3415 2
377 20250516 125600 240576515 3415 3415 3415 3415 0
378 20250516 125500 240576515 3415 3415 3415 3415 0
379 20250516 125400 240576515 3415 3415 3415 3415 3
380 20250516 125300 240566270 3415 3415 3415 3415 0
381 20250516 125200 240566270 3415 3415 3415 3415 0
382 20250516 125100 240566270 3415 3415 3415 3415 2
383 20250516 125000 240559440 3400 3400 3400 3400 0
384 20250516 124900 240559440 3400 3400 3400 3400 3
385 20250516 124800 240549240 3415 3415 3415 3415 20
386 20250516 124700 240480940 3415 3415 3415 3415 2
387 20250516 124600 240474110 3415 3415 3415 3415 0
388 20250516 124500 240474110 3415 3415 3415 3415 0
389 20250516 124400 240474110 3415 3415 3415 3415 4
390 20250516 124300 240460450 3415 3415 3415 3415 0
391 20250516 124200 240460450 3415 3415 3415 3415 535
392 20250516 124100 238633425 3415 3415 3415 3415 3
393 20250516 124000 238623180 3415 3415 3415 3415 1
394 20250516 123900 238619765 3415 3415 3415 3415 0
395 20250516 123800 238619765 3415 3415 3415 3415 0
396 20250516 123700 238619765 3415 3415 3415 3415 1
397 20250516 123600 238616350 3420 3420 3420 3420 0
398 20250516 123500 238616350 3420 3420 3420 3420 0
399 20250516 123400 238616350 3420 3415 3425 3415 503
400 20250516 123300 236895140 3400 3405 3405 3400 796
401 20250516 123200 234188455 3415 3415 3415 3415 0
402 20250516 123100 234188455 3415 3415 3415 3415 2
403 20250516 123000 234181625 3405 3405 3405 3405 0
404 20250516 122900 234181625 3405 3405 3405 3405 1
405 20250516 122800 234178220 3405 3405 3405 3405 29
406 20250516 122700 234079475 3405 3405 3405 3405 2
407 20250516 122600 234072665 3405 3400 3405 3400 624
408 20250516 122500 231950865 3400 3400 3400 3400 0
409 20250516 122400 231950865 3400 3400 3400 3400 29
410 20250516 122300 231852265 3395 3395 3395 3395 0
411 20250516 122200 231852265 3395 3400 3400 3395 1490
412 20250516 122100 226793710 3400 3400 3400 3400 3
413 20250516 122000 226783510 3400 3400 3400 3400 0
414 20250516 121900 226783510 3400 3400 3400 3400 0
415 20250516 121800 226783510 3400 3400 3400 3400 0
416 20250516 121700 226783510 3400 3395 3400 3395 102
417 20250516 121600 226437215 3400 3400 3400 3400 5
418 20250516 121500 226420215 3400 3400 3400 3400 0
419 20250516 121400 226420215 3400 3395 3400 3395 54
420 20250516 121300 226236865 3395 3400 3400 3395 3028
421 20250516 121200 215956665 3400 3400 3405 3395 1927
422 20250516 121100 209404955 3405 3415 3415 3405 4249
423 20250516 121000 194923890 3415 3415 3415 3415 2
424 20250516 120900 194917060 3425 3425 3425 3425 0
425 20250516 120800 194917060 3425 3425 3425 3425 0
426 20250516 120700 194917060 3425 3425 3425 3425 4
427 20250516 120600 194903360 3425 3425 3425 3425 0
428 20250516 120500 194903360 3425 3425 3425 3425 0
429 20250516 120400 194903360 3425 3425 3425 3425 3
430 20250516 120300 194893085 3415 3415 3415 3415 0
431 20250516 120200 194893085 3415 3415 3415 3415 0
432 20250516 120100 194893085 3415 3415 3415 3415 50
433 20250516 120000 194722335 3415 3415 3415 3415 0
434 20250516 115900 194722335 3415 3420 3420 3415 1089
435 20250516 115800 191003395 3430 3430 3430 3430 0
436 20250516 115700 191003395 3430 3430 3430 3430 2
437 20250516 115600 190996535 3430 3430 3430 3430 0
438 20250516 115500 190996535 3430 3430 3430 3430 2
439 20250516 115400 190989675 3430 3430 3430 3430 4
440 20250516 115300 190975955 3430 3430 3430 3430 0
441 20250516 115200 190975955 3430 3430 3430 3430 68
442 20250516 115100 190742715 3420 3420 3420 3420 1
443 20250516 115000 190739295 3415 3415 3415 3415 38
444 20250516 114900 190609525 3415 3415 3415 3415 0
445 20250516 114800 190609525 3415 3415 3415 3415 0
446 20250516 114700 190609525 3415 3410 3415 3410 302
447 20250516 114600 189579695 3415 3415 3415 3415 6
448 20250516 114500 189559205 3410 3410 3410 3410 15
449 20250516 114400 189508055 3415 3415 3415 3415 3
450 20250516 114300 189497810 3415 3415 3415 3415 100
451 20250516 114200 189156310 3415 3415 3415 3415 339
452 20250516 114100 187998625 3425 3425 3425 3425 2
453 20250516 114000 187991775 3425 3425 3425 3425 1
454 20250516 113900 187988350 3420 3420 3420 3420 0
455 20250516 113800 187988350 3420 3415 3420 3415 1018
456 20250516 113700 184511730 3415 3415 3415 3415 2
457 20250516 113600 184504900 3415 3415 3415 3415 0
458 20250516 113500 184504900 3415 3415 3415 3415 1
459 20250516 113400 184501485 3415 3415 3415 3415 3
460 20250516 113300 184491240 3415 3415 3415 3415 0
461 20250516 113200 184491240 3415 3415 3415 3415 0
462 20250516 113100 184491240 3415 3415 3415 3415 3
463 20250516 113000 184480995 3415 3415 3415 3415 0
464 20250516 112900 184480995 3415 3415 3415 3415 0
465 20250516 112800 184480995 3415 3415 3415 3415 0
466 20250516 112700 184480995 3415 3415 3415 3415 1
467 20250516 112600 184477580 3415 3415 3415 3415 0
468 20250516 112500 184477580 3415 3415 3415 3415 0
469 20250516 112400 184477580 3415 3415 3415 3415 5
470 20250516 112300 184460505 3410 3410 3410 3410 0
471 20250516 112200 184460505 3410 3410 3410 3410 0
472 20250516 112100 184460505 3410 3415 3415 3410 147
473 20250516 112000 183959220 3410 3410 3410 3410 0
474 20250516 111900 183959220 3410 3415 3415 3410 220
475 20250516 111800 183208520 3415 3415 3415 3415 0
476 20250516 111700 183208520 3415 3415 3415 3415 2
477 20250516 111600 183201690 3415 3415 3415 3415 0
478 20250516 111500 183201690 3415 3415 3415 3415 0
479 20250516 111400 183201690 3415 3415 3415 3410 1702
480 20250516 111300 177397640 3415 3420 3420 3415 7798
481 20250516 111200 150728525 3430 3430 3430 3430 5
482 20250516 111100 150711375 3430 3430 3430 3430 1
483 20250516 111000 150707945 3425 3425 3425 3425 0
484 20250516 110900 150707945 3425 3425 3425 3425 0
485 20250516 110800 150707945 3425 3425 3425 3425 330
486 20250516 110700 149577695 3420 3420 3420 3420 0
487 20250516 110600 149577695 3420 3420 3420 3420 0
488 20250516 110500 149577695 3420 3420 3420 3420 1
489 20250516 110400 149574275 3420 3420 3420 3420 0
490 20250516 110300 149574275 3420 3420 3420 3420 0
491 20250516 110200 149574275 3420 3420 3420 3420 0
492 20250516 110100 149574275 3420 3420 3420 3420 20
493 20250516 110000 149505875 3420 3420 3420 3420 78
494 20250516 105900 149239115 3420 3420 3420 3420 0
495 20250516 105800 149239115 3420 3420 3420 3420 0
496 20250516 105700 149239115 3420 3420 3420 3420 0
497 20250516 105600 149239115 3420 3420 3420 3420 0
498 20250516 105500 149239115 3420 3420 3420 3420 1
499 20250516 105400 149235695 3435 3435 3435 3435 0
500 20250516 105300 149235695 3435 3435 3435 3435 0
501 20250516 105200 149235695 3435 3435 3435 3435 0
502 20250516 105100 149235695 3435 3430 3435 3425 677
503 20250516 105000 146916665 3440 3440 3440 3440 200
504 20250516 104900 146228665 3440 3440 3440 3440 0
505 20250516 104800 146228665 3440 3440 3440 3440 60
506 20250516 104700 146022265 3430 3430 3430 3430 0
507 20250516 104600 146022265 3430 3430 3430 3430 1
508 20250516 104500 146018835 3435 3435 3435 3435 0
509 20250516 104400 146018835 3435 3435 3435 3435 0
510 20250516 104300 146018835 3435 3435 3435 3435 0
511 20250516 104200 146018835 3435 3425 3435 3425 7
512 20250516 104100 145994810 3425 3425 3425 3425 0
513 20250516 104000 145994810 3425 3425 3425 3425 0
514 20250516 103900 145994810 3425 3430 3430 3425 20
515 20250516 103800 145926305 3425 3425 3425 3425 0
516 20250516 103700 145926305 3425 3440 3440 3425 543
517 20250516 103600 144058550 3435 3435 3435 3435 0
518 20250516 103500 144058550 3435 3435 3435 3435 0
519 20250516 103400 144058550 3435 3435 3435 3435 0
520 20250516 103300 144058550 3435 3420 3435 3420 340
521 20250516 103200 142890780 3425 3425 3425 3425 3
522 20250516 103100 142880505 3425 3425 3435 3425 502
523 20250516 103000 141161145 3420 3420 3420 3420 0
524 20250516 102900 141161145 3420 3420 3420 3420 3720
525 20250516 102800 128438745 3425 3420 3425 3420 705
526 20250516 102700 126027640 3420 3420 3420 3420 8
527 20250516 102600 126000280 3420 3425 3435 3420 602
528 20250516 102500 123941080 3440 3440 3440 3440 0
529 20250516 102400 123941080 3440 3440 3440 3440 0
530 20250516 102300 123941080 3440 3430 3440 3430 3
531 20250516 102200 123930770 3425 3425 3425 3425 0
532 20250516 102100 123930770 3425 3425 3425 3425 0
533 20250516 102000 123930770 3425 3425 3425 3425 3
534 20250516 101900 123920495 3425 3425 3425 3425 500
535 20250516 101800 122207995 3430 3430 3430 3430 50
536 20250516 101700 122036495 3435 3435 3435 3435 0
537 20250516 101600 122036495 3435 3425 3435 3425 36
538 20250516 101500 121912865 3425 3425 3425 3425 0
539 20250516 101400 121912865 3425 3430 3430 3425 180
540 20250516 101300 121295925 3430 3430 3430 3430 2
541 20250516 101200 121289065 3435 3435 3435 3435 0
542 20250516 101100 121289065 3435 3435 3435 3435 0
543 20250516 101000 121289065 3435 3435 3435 3425 79
544 20250516 100900 121017710 3435 3435 3435 3435 1
545 20250516 100800 121014275 3425 3425 3425 3425 0
546 20250516 100700 121014275 3425 3425 3425 3425 0
547 20250516 100600 121014275 3425 3425 3425 3425 1
548 20250516 100500 121010850 3425 3425 3425 3425 0
549 20250516 100400 121010850 3425 3425 3425 3425 0
550 20250516 100300 121010850 3425 3425 3425 3425 100
551 20250516 100200 120668350 3430 3430 3430 3430 0
552 20250516 100100 120668350 3430 3430 3430 3430 9
553 20250516 100000 120637480 3420 3420 3420 3420 0
554 20250516 095900 120637480 3420 3425 3425 3420 47
555 20250516 095800 120476685 3425 3425 3425 3425 2
556 20250516 095700 120469835 3420 3420 3420 3420 0
557 20250516 095600 120469835 3420 3420 3420 3420 4655
558 20250516 095500 104549735 3420 3420 3420 3420 3710
559 20250516 095400 91861535 3415 3415 3415 3415 1000
560 20250516 095300 88446535 3405 3405 3405 3405 70
561 20250516 095200 88208185 3405 3405 3405 3405 0
562 20250516 095100 88208185 3405 3405 3405 3405 3
563 20250516 095000 88197970 3400 3410 3410 3400 489
564 20250516 094900 86534535 3415 3415 3415 3415 1
565 20250516 094800 86531120 3415 3415 3415 3415 16
566 20250516 094700 86476480 3415 3405 3415 3405 121
567 20250516 094600 86063465 3415 3415 3415 3415 1
568 20250516 094500 86060050 3415 3415 3415 3415 7
569 20250516 094400 86036145 3415 3405 3415 3400 1193
570 20250516 094300 81976890 3420 3415 3420 3415 2
571 20250516 094200 81970055 3405 3405 3405 3405 0
572 20250516 094100 81970055 3405 3405 3405 3405 0
573 20250516 094000 81970055 3405 3405 3405 3405 0
574 20250516 093900 81970055 3405 3415 3415 3405 198
575 20250516 093800 81295855 3420 3410 3420 3410 300
576 20250516 093700 80270330 3405 3405 3405 3405 0
577 20250516 093600 80270330 3405 3405 3405 3405 3
578 20250516 093500 80260115 3415 3400 3415 3400 27
579 20250516 093400 80168300 3420 3415 3420 3400 757
580 20250516 093300 77589125 3415 3410 3415 3410 2
581 20250516 093200 77582300 3420 3415 3420 3415 3322
582 20250516 093100 66237620 3415 3420 3420 3415 995
583 20250516 093000 62837195 3420 3420 3420 3420 6
584 20250516 092900 62816675 3420 3420 3420 3420 100
585 20250516 092800 62474675 3420 3420 3420 3420 32
586 20250516 092700 62365235 3420 3410 3420 3410 245
587 20250516 092600 61529735 3415 3450 3450 3415 3120
588 20250516 092500 50845470 3450 3450 3450 3450 0
589 20250516 092400 50845470 3450 3445 3450 3445 203
590 20250516 092300 50146125 3420 3425 3425 3420 1090
591 20250516 092200 46415325 3445 3445 3445 3445 0
592 20250516 092100 46415325 3445 3445 3445 3445 1
593 20250516 092000 46411880 3440 3440 3440 3420 180
594 20250516 091900 45792810 3420 3420 3420 3420 0
595 20250516 091800 45792810 3420 3420 3420 3420 100
596 20250516 091700 45450810 3420 3425 3435 3420 3955
597 20250516 091600 31887285 3435 3435 3435 3435 0
598 20250516 091500 31887285 3435 3435 3435 3430 343
599 20250516 091400 30709690 3435 3445 3445 3435 223
600 20250516 091300 29942565 3445 3435 3455 3430 300
601 20250516 091200 28912045 3455 3455 3455 3435 167
602 20250516 091100 28336300 3430 3460 3460 3425 289
603 20250516 091000 27339670 3420 3420 3420 3420 2
604 20250516 090900 27332830 3420 3460 3465 3420 5817
605 20250516 090800 7379310 3460 3460 3460 3460 0
606 20250516 090700 7379310 3460 3460 3460 3460 10
607 20250516 090600 7344710 3430 3465 3465 3430 535
608 20250516 090500 5509460 3470 3470 3470 3470 9
609 20250516 090400 5478230 3470 3460 3470 3460 11
610 20250516 090300 5440070 3430 3430 3430 3430 0
611 20250516 090200 5440070 3430 3430 3430 3430 0
612 20250516 090100 5440070 3430 3440 3440 3425 1505
613 20250516 090000 275320 3470 3440 3470 3440 80