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

622
079160/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192000,718793476,4780,4780,4780,4780,2115
20250516,191900,718793476,4780,4780,4780,4780,0
20250516,191800,718793476,4780,4780,4780,4780,0
20250516,191700,718793476,4780,4780,4780,4780,0
20250516,191600,718793476,4780,4780,4780,4780,0
20250516,191500,718793476,4780,4780,4780,4780,0
20250516,191400,718793476,4780,4780,4780,4780,0
20250516,191300,718793476,4780,4780,4780,4780,0
20250516,191200,718793476,4780,4780,4780,4780,0
20250516,191100,718793476,4780,4780,4780,4780,0
20250516,191000,718793476,4780,4780,4780,4780,0
20250516,190900,718793476,4780,4780,4780,4780,0
20250516,190800,718793476,4780,4780,4780,4780,0
20250516,190700,718793476,4780,4780,4780,4780,0
20250516,190600,718793476,4780,4780,4780,4780,0
20250516,190500,718793476,4780,4780,4780,4780,0
20250516,190400,718793476,4780,4780,4780,4780,0
20250516,190300,718793476,4780,4780,4780,4780,0
20250516,190200,718793476,4780,4780,4780,4780,0
20250516,190100,718793476,4780,4780,4780,4780,0
20250516,190000,718793476,4780,4780,4780,4780,0
20250516,185900,718793476,4780,4780,4780,4780,0
20250516,185800,718793476,4780,4780,4780,4780,0
20250516,185700,718793476,4780,4780,4780,4780,0
20250516,185600,718793476,4780,4780,4780,4780,0
20250516,185500,718793476,4780,4780,4780,4780,0
20250516,185400,718793476,4780,4780,4780,4780,0
20250516,185300,718793476,4780,4780,4780,4780,0
20250516,185200,718793476,4780,4780,4780,4780,0
20250516,185100,718793476,4780,4780,4780,4780,0
20250516,185000,718793476,4780,4780,4780,4780,2115
20250516,184900,718793476,4780,4780,4780,4780,0
20250516,184800,718793476,4780,4780,4780,4780,0
20250516,184700,718793476,4780,4780,4780,4780,0
20250516,184600,718793476,4780,4780,4780,4780,0
20250516,184500,718793476,4780,4780,4780,4780,0
20250516,184400,718793476,4780,4780,4780,4780,0
20250516,184300,718793476,4780,4780,4780,4780,0
20250516,184200,718793476,4780,4780,4780,4780,0
20250516,184100,718793476,4780,4780,4780,4780,0
20250516,184000,718793476,4780,4780,4780,4780,0
20250516,183900,718793476,4780,4780,4780,4780,0
20250516,183800,718793476,4780,4780,4780,4780,0
20250516,183700,718793476,4780,4780,4780,4780,0
20250516,183600,718793476,4780,4780,4780,4780,0
20250516,183500,718793476,4780,4780,4780,4780,0
20250516,183400,718793476,4780,4780,4780,4780,0
20250516,183300,718793476,4780,4780,4780,4780,0
20250516,183200,718793476,4780,4780,4780,4780,0
20250516,183100,718793476,4780,4780,4780,4780,0
20250516,183000,718793476,4780,4780,4780,4780,0
20250516,182900,718793476,4780,4780,4780,4780,0
20250516,182800,718793476,4780,4780,4780,4780,0
20250516,182700,718793476,4780,4780,4780,4780,0
20250516,182600,718793476,4780,4780,4780,4780,0
20250516,182500,718793476,4780,4780,4780,4780,0
20250516,182400,718793476,4780,4780,4780,4780,0
20250516,182300,718793476,4780,4780,4780,4780,0
20250516,182200,718793476,4780,4780,4780,4780,0
20250516,182100,718793476,4780,4780,4780,4780,0
20250516,182000,718793476,4780,4780,4780,4780,2115
20250516,181900,718793476,4780,4780,4780,4780,0
20250516,181800,718793476,4780,4780,4780,4780,0
20250516,181700,718793476,4780,4780,4780,4780,0
20250516,181600,718793476,4780,4780,4780,4780,0
20250516,181500,718793476,4780,4780,4780,4780,0
20250516,181400,718793476,4780,4780,4780,4780,0
20250516,181300,718793476,4780,4780,4780,4780,0
20250516,181200,718793476,4780,4780,4780,4780,0
20250516,181100,718793476,4780,4780,4780,4780,0
20250516,181000,718793476,4780,4780,4780,4780,0
20250516,180900,718793476,4780,4780,4780,4780,0
20250516,180800,718793476,4780,4780,4780,4780,0
20250516,180700,718793476,4780,4780,4780,4780,0
20250516,180600,718793476,4780,4780,4780,4780,0
20250516,180500,718793476,4780,4780,4780,4780,0
20250516,180400,718793476,4780,4780,4780,4780,0
20250516,180300,718793476,4780,4780,4780,4780,0
20250516,180200,718793476,4780,4780,4780,4780,0
20250516,180100,718793476,4780,4780,4780,4780,0
20250516,180000,718793476,4780,4780,4780,4780,0
20250516,175900,718793476,4780,4780,4780,4780,0
20250516,175800,718793476,4780,4780,4780,4780,0
20250516,175700,718793476,4780,4780,4780,4780,0
20250516,175600,718793476,4780,4780,4780,4780,0
20250516,175500,718793476,4780,4780,4780,4780,0
20250516,175400,718793476,4780,4780,4780,4780,0
20250516,175300,718793476,4780,4780,4780,4780,0
20250516,175200,718793476,4780,4780,4780,4780,0
20250516,175100,718793476,4780,4780,4780,4780,0
20250516,175000,718793476,4780,4780,4780,4780,2115
20250516,174900,718793476,4780,4780,4780,4780,0
20250516,174800,718793476,4780,4780,4780,4780,0
20250516,174700,718793476,4780,4780,4780,4780,0
20250516,174600,718793476,4780,4780,4780,4780,0
20250516,174500,718793476,4780,4780,4780,4780,0
20250516,174400,718793476,4780,4780,4780,4780,0
20250516,174300,718793476,4780,4780,4780,4780,0
20250516,174200,718793476,4780,4780,4780,4780,0
20250516,174100,718793476,4780,4780,4780,4780,0
20250516,174000,718793476,4780,4780,4780,4780,0
20250516,173900,718793476,4780,4780,4780,4780,0
20250516,173800,718793476,4780,4780,4780,4780,0
20250516,173700,718793476,4780,4780,4780,4780,0
20250516,173600,718793476,4780,4780,4780,4780,0
20250516,173500,718793476,4780,4780,4780,4780,0
20250516,173400,718793476,4780,4780,4780,4780,0
20250516,173300,718793476,4780,4780,4780,4780,0
20250516,173200,718793476,4780,4780,4780,4780,0
20250516,173100,718793476,4780,4780,4780,4780,0
20250516,173000,718793476,4780,4780,4780,4780,0
20250516,172900,718793476,4780,4780,4780,4780,0
20250516,172800,718793476,4780,4780,4780,4780,0
20250516,172700,718793476,4780,4780,4780,4780,0
20250516,172600,718793476,4780,4780,4780,4780,0
20250516,172500,718793476,4780,4780,4780,4780,0
20250516,172400,718793476,4780,4780,4780,4780,0
20250516,172300,718793476,4780,4780,4780,4780,0
20250516,172200,718793476,4780,4780,4780,4780,0
20250516,172100,718793476,4780,4780,4780,4780,0
20250516,172000,718793476,4780,4780,4780,4780,2115
20250516,171900,718793476,4780,4780,4780,4780,0
20250516,171800,718793476,4780,4780,4780,4780,0
20250516,171700,718793476,4780,4780,4780,4780,0
20250516,171600,718793476,4780,4780,4780,4780,0
20250516,171500,718793476,4780,4780,4780,4780,0
20250516,171400,718793476,4780,4780,4780,4780,0
20250516,171300,718793476,4780,4780,4780,4780,0
20250516,171200,718793476,4780,4780,4780,4780,0
20250516,171100,718793476,4780,4780,4780,4780,0
20250516,171000,718793476,4780,4780,4780,4780,0
20250516,170900,718793476,4780,4780,4780,4780,0
20250516,170800,718793476,4780,4780,4780,4780,0
20250516,170700,718793476,4780,4780,4780,4780,0
20250516,170600,718793476,4780,4780,4780,4780,0
20250516,170500,718793476,4780,4780,4780,4780,0
20250516,170400,718793476,4780,4780,4780,4780,0
20250516,170300,718793476,4780,4780,4780,4780,0
20250516,170200,718793476,4780,4780,4780,4780,0
20250516,170100,718793476,4780,4780,4780,4780,0
20250516,170000,718793476,4780,4780,4780,4780,0
20250516,165900,718793476,4780,4780,4780,4780,0
20250516,165800,718793476,4780,4780,4780,4780,0
20250516,165700,718793476,4780,4780,4780,4780,0
20250516,165600,718793476,4780,4780,4780,4780,0
20250516,165500,718793476,4780,4780,4780,4780,0
20250516,165400,718793476,4780,4780,4780,4780,0
20250516,165300,718793476,4780,4780,4780,4780,0
20250516,165200,718793476,4780,4780,4780,4780,0
20250516,165100,718793476,4780,4780,4780,4780,0
20250516,165000,718793476,4780,4780,4780,4780,2115
20250516,164900,718793476,4780,4780,4780,4780,0
20250516,164800,718793476,4780,4780,4780,4780,0
20250516,164700,718793476,4780,4780,4780,4780,0
20250516,164600,718793476,4780,4780,4780,4780,0
20250516,164500,718793476,4780,4780,4780,4780,0
20250516,164400,718793476,4780,4780,4780,4780,0
20250516,164300,718793476,4780,4780,4780,4780,0
20250516,164200,718793476,4780,4780,4780,4780,0
20250516,164100,718793476,4780,4780,4780,4780,0
20250516,164000,718793476,4780,4780,4780,4780,0
20250516,163900,718793476,4780,4780,4780,4780,0
20250516,163800,718793476,4780,4780,4780,4780,0
20250516,163700,718793476,4780,4780,4780,4780,0
20250516,163600,718793476,4780,4780,4780,4780,0
20250516,163500,718793476,4780,4780,4780,4780,0
20250516,163400,718793476,4780,4780,4780,4780,0
20250516,163300,718793476,4780,4780,4780,4780,0
20250516,163200,718793476,4780,4780,4780,4780,0
20250516,163100,718793476,4780,4780,4780,4780,0
20250516,163000,718793476,4780,4780,4780,4780,0
20250516,162900,718793476,4780,4780,4780,4780,0
20250516,162800,718793476,4780,4780,4780,4780,0
20250516,162700,718793476,4780,4780,4780,4780,0
20250516,162600,718793476,4780,4780,4780,4780,0
20250516,162500,718793476,4780,4780,4780,4780,0
20250516,162400,718793476,4780,4780,4780,4780,0
20250516,162300,718793476,4780,4780,4780,4780,0
20250516,162200,718793476,4780,4780,4780,4780,0
20250516,162100,718793476,4780,4780,4780,4780,0
20250516,162000,718793476,4780,4780,4780,4780,2115
20250516,161900,718793476,4780,4780,4780,4780,0
20250516,161800,718793476,4780,4780,4780,4780,0
20250516,161700,718793476,4780,4780,4780,4780,0
20250516,161600,718793476,4780,4780,4780,4780,0
20250516,161500,718793476,4780,4780,4780,4780,0
20250516,161400,718793476,4780,4780,4780,4780,0
20250516,161300,718793476,4780,4780,4780,4780,0
20250516,161200,718793476,4780,4780,4780,4780,0
20250516,161100,718793476,4780,4780,4780,4780,0
20250516,161000,718793476,4780,4780,4780,4780,0
20250516,160900,718793476,4780,4780,4780,4780,0
20250516,160800,718793476,4780,4780,4780,4780,0
20250516,160700,718793476,4780,4780,4780,4780,0
20250516,160600,718793476,4780,4780,4780,4780,0
20250516,160500,718793476,4780,4780,4780,4780,0
20250516,160400,718793476,4780,4780,4780,4780,0
20250516,160300,718793476,4780,4780,4780,4780,0
20250516,160200,718793476,4780,4780,4780,4780,0
20250516,160100,718793476,4780,4780,4780,4780,0
20250516,160000,718793476,4780,4780,4780,4780,0
20250516,155900,718793476,4780,4780,4780,4780,0
20250516,155800,718793476,4780,4780,4780,4780,0
20250516,155700,718793476,4780,4780,4780,4780,0
20250516,155600,718793476,4780,4780,4780,4780,0
20250516,155500,718793476,4780,4780,4780,4780,0
20250516,155400,718793476,4780,4780,4780,4780,0
20250516,155300,718793476,4780,4780,4780,4780,0
20250516,155200,718793476,4780,4780,4780,4780,0
20250516,155100,718793476,4780,4780,4780,4780,0
20250516,155000,718793476,4780,4780,4780,4780,2115
20250516,154900,718793476,4780,4780,4780,4780,0
20250516,154800,718793476,4780,4780,4780,4780,0
20250516,154700,718793476,4780,4780,4780,4780,0
20250516,154600,718793476,4780,4780,4780,4780,0
20250516,154500,718793476,4780,4780,4780,4780,0
20250516,154400,718793476,4780,4780,4780,4780,0
20250516,154300,718793476,4780,4780,4780,4780,0
20250516,154200,718793476,4780,4780,4780,4780,0
20250516,154100,718793476,4780,4780,4780,4780,0
20250516,154000,718793476,4780,4780,4780,4780,0
20250516,153900,718793476,4780,4780,4780,4780,0
20250516,153800,718793476,4780,4780,4780,4780,0
20250516,153700,718793476,4780,4780,4780,4780,0
20250516,153600,718793476,4780,4780,4780,4780,0
20250516,153500,718793476,4780,4780,4780,4780,0
20250516,153400,718793476,4780,4780,4780,4780,0
20250516,153300,718793476,4780,4780,4780,4780,0
20250516,153200,718793476,4780,4780,4780,4780,0
20250516,153100,718793476,4780,4780,4780,4780,0
20250516,153000,718793476,4780,4780,4780,4780,2115
20250516,152900,708683776,4790,4790,4790,4790,0
20250516,152800,708683776,4790,4790,4790,4790,0
20250516,152700,708683776,4790,4790,4790,4790,0
20250516,152600,708683776,4790,4790,4790,4790,0
20250516,152500,708683776,4790,4790,4790,4790,0
20250516,152400,708683776,4790,4790,4790,4790,0
20250516,152300,708683776,4790,4790,4790,4790,0
20250516,152200,708683776,4790,4790,4790,4790,0
20250516,152100,708683776,4790,4790,4790,4790,0
20250516,152000,708683776,4790,4790,4790,4790,0
20250516,151900,708683776,4790,4785,4790,4780,4890
20250516,151800,685285361,4780,4785,4785,4780,42
20250516,151700,685084596,4785,4790,4790,4785,646
20250516,151600,681993481,4785,4785,4785,4785,2270
20250516,151500,671131531,4785,4785,4785,4785,27
20250516,151400,671002336,4790,4790,4790,4790,386
20250516,151300,669153396,4785,4785,4790,4785,89
20250516,151200,668727516,4785,4785,4785,4785,84
20250516,151100,668325576,4785,4785,4785,4785,0
20250516,151000,668325576,4785,4785,4785,4785,41
20250516,150900,668129391,4785,4790,4790,4785,45
20250516,150800,667914051,4785,4785,4785,4785,0
20250516,150700,667914051,4785,4785,4785,4785,41
20250516,150600,667717866,4785,4785,4785,4785,40
20250516,150500,667526466,4785,4785,4785,4785,0
20250516,150400,667526466,4785,4785,4785,4785,307
20250516,150300,666057471,4790,4790,4790,4790,1
20250516,150200,666052681,4785,4785,4785,4785,41
20250516,150100,665856496,4790,4790,4790,4790,1
20250516,150000,665851706,4785,4785,4785,4785,0
20250516,145900,665851706,4785,4785,4785,4785,42
20250516,145800,665650736,4790,4785,4790,4785,50
20250516,145700,665411446,4785,4785,4785,4785,0
20250516,145600,665411446,4785,4785,4785,4785,46
20250516,145500,665191336,4785,4785,4785,4785,34
20250516,145400,665028646,4790,4790,4790,4790,0
20250516,145300,665028646,4790,4785,4790,4785,46
20250516,145200,664808511,4790,4790,4790,4790,1
20250516,145100,664803721,4790,4790,4790,4790,1
20250516,145000,664798931,4790,4785,4790,4785,42
20250516,144900,664597956,4785,4790,4790,4785,2
20250516,144800,664588381,4785,4785,4785,4785,0
20250516,144700,664588381,4785,4790,4790,4785,42
20250516,144600,664387406,4785,4785,4785,4785,326
20250516,144500,662827496,4790,4790,4790,4790,15
20250516,144400,662755646,4790,4785,4790,4785,42
20250516,144300,662554671,4790,4790,4790,4790,0
20250516,144200,662554671,4790,4790,4790,4790,1
20250516,144100,662549881,4785,4790,4790,4785,2
20250516,144000,662540306,4785,4785,4785,4785,0
20250516,143900,662540306,4785,4785,4785,4785,1
20250516,143800,662535521,4790,4790,4790,4790,282
20250516,143700,661184741,4790,4790,4790,4790,909
20250516,143600,656830631,4785,4785,4785,4785,0
20250516,143500,656830631,4785,4785,4785,4785,45
20250516,143400,656615306,4790,4785,4790,4785,108
20250516,143300,656098426,4790,4790,4790,4790,0
20250516,143200,656098426,4790,4790,4790,4790,0
20250516,143100,656098426,4790,4785,4790,4785,44
20250516,143000,655887871,4785,4785,4785,4785,3
20250516,142900,655873516,4785,4785,4790,4785,144
20250516,142800,655184471,4790,4785,4790,4785,115
20250516,142700,654634121,4785,4785,4785,4785,0
20250516,142600,654634121,4785,4785,4785,4785,100
20250516,142500,654155621,4785,4785,4785,4785,0
20250516,142400,654155621,4785,4785,4785,4785,100
20250516,142300,653677121,4785,4785,4785,4785,100
20250516,142200,653198621,4790,4785,4790,4785,268
20250516,142100,651915106,4790,4785,4790,4785,115
20250516,142000,651364756,4790,4790,4790,4790,10
20250516,141900,651316856,4790,4785,4790,4785,107
20250516,141800,650804831,4785,4785,4785,4785,41
20250516,141700,650608646,4785,4785,4785,4785,100
20250516,141600,650130146,4785,4785,4785,4785,120
20250516,141500,649555946,4790,4785,4790,4785,15
20250516,141400,649484161,4785,4785,4785,4785,100
20250516,141300,649005661,4785,4785,4785,4785,0
20250516,141200,649005661,4785,4785,4785,4785,100
20250516,141100,648527161,4785,4785,4785,4785,0
20250516,141000,648527161,4785,4785,4785,4785,101
20250516,140900,648043876,4785,4790,4790,4785,146
20250516,140800,647345036,4785,4785,4785,4785,323
20250516,140700,645799481,4785,4790,4790,4785,189
20250516,140600,644894671,4790,4790,4790,4790,0
20250516,140500,644894671,4790,4785,4790,4785,106
20250516,140400,644387431,4785,4775,4785,4775,4087
20250516,140300,624837266,4780,4780,4780,4780,1934
20250516,140200,615592746,4775,4775,4775,4775,130
20250516,140100,614971996,4780,4780,4780,4780,0
20250516,140000,614971996,4780,4785,4785,4780,71
20250516,135900,614632611,4780,4780,4785,4780,1798
20250516,135800,606037686,4780,4780,4780,4780,141
20250516,135700,605363706,4780,4780,4780,4780,100
20250516,135600,604885706,4785,4785,4785,4785,1
20250516,135500,604880921,4780,4780,4780,4780,100
20250516,135400,604402921,4780,4780,4780,4780,0
20250516,135300,604402921,4780,4785,4785,4780,132
20250516,135200,603771801,4785,4785,4785,4785,501
20250516,135100,601374516,4780,4780,4780,4780,100
20250516,135000,600896516,4780,4780,4780,4780,100
20250516,134900,600418516,4780,4780,4780,4780,0
20250516,134800,600418516,4780,4780,4780,4780,140
20250516,134700,599749316,4780,4780,4780,4780,0
20250516,134600,599749316,4780,4785,4785,4780,100
20250516,134500,599270866,4785,4785,4785,4785,100
20250516,134400,598792366,4790,4790,4790,4790,1
20250516,134300,598787576,4780,4780,4780,4780,100
20250516,134200,598309576,4790,4790,4790,4790,5
20250516,134100,598285626,4785,4785,4785,4785,100
20250516,134000,597807126,4790,4780,4790,4780,1800
20250516,133900,589193081,4780,4780,4780,4780,396
20250516,133800,587300201,4780,4780,4785,4780,530
20250516,133700,584766651,4785,4785,4785,4785,5
20250516,133600,584742726,4780,4780,4780,4780,147
20250516,133500,584040066,4780,4780,4780,4780,0
20250516,133400,584040066,4780,4780,4780,4780,100
20250516,133300,583562066,4780,4780,4780,4780,0
20250516,133200,583562066,4780,4785,4785,4780,1003
20250516,133100,578763211,4785,4785,4785,4785,201
20250516,133000,577801426,4785,4785,4785,4785,0
20250516,132900,577801426,4785,4785,4785,4785,841
20250516,132800,573777241,4785,4785,4785,4785,1
20250516,132700,573772456,4785,4785,4785,4785,1831
20250516,132600,565011121,4780,4780,4780,4780,100
20250516,132500,564533121,4780,4780,4780,4780,0
20250516,132400,564533121,4780,4790,4790,4780,101
20250516,132300,564050331,4785,4785,4785,4785,0
20250516,132200,564050331,4785,4790,4790,4785,1288
20250516,132100,557881311,4795,4795,4795,4795,0
20250516,132000,557881311,4795,4790,4795,4790,270
20250516,131900,556587911,4795,4790,4795,4790,101
20250516,131800,556104116,4790,4790,4790,4790,182
20250516,131700,555232336,4795,4795,4795,4790,323
20250516,131600,553684051,4795,4795,4795,4795,145
20250516,131500,552988776,4795,4795,4795,4790,123
20250516,131400,552399491,4790,4790,4790,4790,0
20250516,131300,552399491,4790,4795,4795,4790,1875
20250516,131200,543409366,4795,4790,4795,4790,104
20250516,131100,542911186,4795,4795,4795,4795,500
20250516,131000,540513686,4790,4795,4795,4790,327
20250516,130900,538946221,4795,4795,4795,4795,0
20250516,130800,538946221,4795,4790,4795,4790,101
20250516,130700,538462426,4800,4800,4805,4800,451
20250516,130600,536297521,4805,4805,4805,4805,0
20250516,130500,536297521,4805,4805,4805,4805,238
20250516,130400,535153931,4815,4815,4815,4815,0
20250516,130300,535153931,4815,4815,4815,4815,0
20250516,130200,535153931,4815,4815,4815,4815,37
20250516,130100,534975776,4815,4815,4815,4815,0
20250516,130000,534975776,4815,4820,4820,4800,62
20250516,125900,534678141,4820,4820,4820,4820,20
20250516,125800,534581741,4810,4810,4810,4810,376
20250516,125700,532773181,4820,4820,4820,4820,0
20250516,125600,532773181,4820,4820,4820,4820,999
20250516,125500,527958001,4850,4855,4855,4850,289
20250516,125400,526555326,4855,4850,4855,4850,236
20250516,125300,525409816,4850,4790,4860,4790,10153
20250516,125200,476373721,4785,4785,4785,4785,0
20250516,125100,476373721,4785,4785,4785,4785,0
20250516,125000,476373721,4785,4785,4785,4785,688
20250516,124900,473081641,4785,4790,4790,4785,2
20250516,124800,473072066,4790,4790,4790,4790,0
20250516,124700,473072066,4790,4790,4790,4790,52
20250516,124600,472822986,4790,4790,4790,4790,0
20250516,124500,472822986,4790,4790,4790,4790,0
20250516,124400,472822986,4790,4790,4790,4790,0
20250516,124300,472822986,4790,4790,4790,4790,0
20250516,124200,472822986,4790,4795,4795,4790,169
20250516,124100,472013426,4800,4800,4800,4800,372
20250516,124000,470227826,4800,4812,4812,4800,386
20250516,123900,468373127,4815,4790,4840,4790,10597
20250516,123800,417324727,4795,4795,4795,4795,324
20250516,123700,415771147,4795,4780,4795,4780,3453
20250516,123600,399228947,4775,4775,4775,4775,0
20250516,123500,399228947,4775,4775,4775,4775,49
20250516,123400,398994972,4775,4775,4780,4775,3206
20250516,123300,383686057,4775,4775,4775,4775,30
20250516,123200,383542807,4770,4770,4770,4770,0
20250516,123100,383542807,4770,4770,4770,4770,0
20250516,123000,383542807,4770,4770,4770,4770,74
20250516,122900,383189827,4770,4770,4820,4770,13009
20250516,122800,320604032,4775,4775,4775,4775,20
20250516,122700,320508532,4775,4770,4775,4770,129
20250516,122600,319892702,4775,4775,4775,4775,31
20250516,122500,319744677,4770,4770,4770,4770,29
20250516,122400,319606347,4770,4770,4770,4770,0
20250516,122300,319606347,4770,4770,4770,4770,29
20250516,122200,319468017,4775,4775,4775,4775,10
20250516,122100,319420267,4770,4770,4770,4770,29
20250516,122000,319281937,4775,4775,4775,4775,22
20250516,121900,319176887,4770,4770,4770,4770,29
20250516,121800,319038557,4772,4772,4772,4772,1
20250516,121700,319033785,4775,4775,4775,4775,118
20250516,121600,318470335,4775,4775,4775,4770,149
20250516,121500,317759010,4775,4775,4775,4775,0
20250516,121400,317759010,4775,4775,4775,4775,0
20250516,121300,317759010,4775,4775,4775,4775,0
20250516,121200,317759010,4775,4775,4775,4775,1
20250516,121100,317754235,4775,4775,4775,4775,51
20250516,121000,317510710,4775,4775,4775,4775,0
20250516,120900,317510710,4775,4780,4780,4775,843
20250516,120800,313485335,4775,4775,4775,4775,0
20250516,120700,313485335,4775,4775,4775,4775,34
20250516,120600,313322985,4775,4775,4775,4775,0
20250516,120500,313322985,4775,4775,4775,4775,0
20250516,120400,313322985,4775,4775,4775,4775,0
20250516,120300,313322985,4775,4775,4775,4775,0
20250516,120200,313322985,4775,4775,4775,4775,34
20250516,120100,313160635,4775,4775,4775,4775,34
20250516,120000,312998285,4780,4780,4780,4780,16
20250516,115900,312921805,4780,4780,4780,4780,2
20250516,115800,312912245,4775,4775,4775,4775,0
20250516,115700,312912245,4775,4775,4775,4775,41
20250516,115600,312716470,4775,4775,4775,4775,0
20250516,115500,312716470,4775,4775,4775,4775,1
20250516,115400,312711695,4780,4780,4780,4780,0
20250516,115300,312711695,4780,4780,4780,4780,0
20250516,115200,312711695,4780,4780,4780,4780,1
20250516,115100,312706915,4780,4780,4780,4780,504
20250516,115000,310297795,4780,4780,4780,4780,100
20250516,114900,309819795,4775,4780,4780,4775,123
20250516,114800,309231870,4780,4780,4780,4780,100
20250516,114700,308753870,4780,4780,4780,4780,35
20250516,114600,308586570,4780,4780,4780,4780,351
20250516,114500,306908790,4780,4780,4780,4775,59
20250516,114400,306626975,4780,4780,4780,4780,22
20250516,114300,306521815,4780,4780,4780,4780,21
20250516,114200,306421435,4780,4780,4780,4775,47
20250516,114100,306196980,4775,4775,4775,4775,2
20250516,114000,306187430,4780,4780,4780,4780,10
20250516,113900,306139630,4780,4780,4780,4780,10
20250516,113800,306091830,4780,4780,4780,4780,46
20250516,113700,305871950,4780,4780,4780,4780,7
20250516,113600,305838490,4780,4780,4780,4780,43
20250516,113500,305632950,4780,4780,4780,4780,100
20250516,113400,305154950,4780,4780,4780,4780,2
20250516,113300,305145390,4780,4780,4780,4780,4
20250516,113200,305126270,4775,4775,4775,4775,0
20250516,113100,305126270,4775,4775,4775,4775,65
20250516,113000,304815895,4790,4780,4790,4775,2320
20250516,112900,293715170,4770,4770,4770,4770,0
20250516,112800,293715170,4770,4770,4770,4770,0
20250516,112700,293715170,4770,4775,4775,4770,1791
20250516,112600,285163350,4775,4775,4775,4775,500
20250516,112500,282775850,4770,4775,4775,4770,201
20250516,112400,281817075,4775,4775,4775,4775,494
20250516,112300,279458225,4775,4775,4775,4775,714
20250516,112200,276048875,4770,4770,4770,4770,41
20250516,112100,275853305,4775,4775,4775,4775,212
20250516,112000,274841005,4775,4775,4775,4775,20
20250516,111900,274745505,4770,4770,4770,4765,3212
20250516,111800,259424315,4770,4775,4775,4770,3336
20250516,111700,243501060,4780,4775,4780,4775,42
20250516,111600,243300505,4780,4780,4780,4780,0
20250516,111500,243300505,4780,4780,4780,4780,0
20250516,111400,243300505,4780,4780,4785,4775,266
20250516,111300,242029115,4780,4780,4780,4780,362
20250516,111200,240298755,4780,4780,4780,4780,709
20250516,111100,236909735,4780,4785,4785,4780,12520
20250516,111000,177014625,4785,4785,4785,4785,0
20250516,110900,177014625,4785,4785,4785,4785,1
20250516,110800,177009840,4785,4785,4785,4785,41
20250516,110700,176813655,4790,4790,4790,4790,45
20250516,110600,176598105,4785,4785,4785,4785,0
20250516,110500,176598105,4785,4785,4785,4785,41
20250516,110400,176401920,4785,4785,4785,4785,675
20250516,110300,173172045,4785,4785,4785,4785,0
20250516,110200,173172045,4785,4785,4785,4785,0
20250516,110100,173172045,4785,4785,4785,4785,289
20250516,110000,171789180,4785,4785,4785,4785,41
20250516,105900,171592995,4785,4785,4785,4785,0
20250516,105800,171592995,4785,4785,4785,4785,0
20250516,105700,171592995,4785,4785,4785,4785,44
20250516,105600,171382455,4785,4785,4785,4785,480
20250516,105500,169085655,4785,4785,4785,4785,249
20250516,105400,167894190,4785,4785,4785,4785,0
20250516,105300,167894190,4785,4785,4785,4785,0
20250516,105200,167894190,4785,4785,4785,4785,0
20250516,105100,167894190,4785,4785,4785,4785,0
20250516,105000,167894190,4785,4785,4785,4785,0
20250516,104900,167894190,4785,4785,4785,4785,0
20250516,104800,167894190,4785,4782,4785,4782,195
20250516,104700,166961160,4785,4785,4785,4785,1
20250516,104600,166956375,4785,4785,4785,4785,0
20250516,104500,166956375,4785,4785,4785,4785,382
20250516,104400,165128505,4785,4785,4785,4785,107
20250516,104300,164616510,4785,4785,4785,4785,16
20250516,104200,164539950,4785,4785,4785,4785,442
20250516,104100,162424980,4785,4785,4785,4785,79
20250516,104000,162046965,4785,4785,4785,4785,19
20250516,103900,161956050,4780,4785,4785,4780,102
20250516,103800,161467985,4785,4780,4785,4780,1416
20250516,103700,154698880,4785,4785,4785,4785,1
20250516,103600,154694095,4785,4785,4785,4785,5
20250516,103500,154670170,4790,4790,4790,4790,229
20250516,103400,153573260,4790,4790,4790,4790,0
20250516,103300,153573260,4790,4790,4790,4790,21
20250516,103200,153472670,4785,4785,4785,4785,1
20250516,103100,153467885,4785,4785,4785,4785,0
20250516,103000,153467885,4785,4785,4785,4785,1
20250516,102900,153463100,4785,4785,4785,4785,0
20250516,102800,153463100,4785,4785,4785,4785,1
20250516,102700,153458315,4785,4785,4785,4785,101
20250516,102600,152975030,4790,4790,4790,4790,0
20250516,102500,152975030,4790,4790,4795,4790,461
20250516,102400,150766790,4790,4790,4795,4790,841
20250516,102300,146738350,4790,4790,4790,4790,115
20250516,102200,146187500,4790,4790,4790,4790,15
20250516,102100,146115650,4790,4790,4790,4785,224
20250516,102000,145043755,4790,4785,4790,4785,935
20250516,101900,140568850,4785,4785,4785,4785,0
20250516,101800,140568850,4785,4785,4785,4785,3
20250516,101700,140554495,4780,4780,4780,4780,220
20250516,101600,139502895,4780,4780,4780,4780,602
20250516,101500,136625335,4785,4780,4785,4780,739
20250516,101400,133092885,4785,4785,4785,4785,1
20250516,101300,133088100,4785,4785,4785,4785,48
20250516,101200,132858420,4785,4785,4785,4785,3
20250516,101100,132844065,4785,4785,4785,4785,109
20250516,101000,132322500,4785,4785,4785,4785,83
20250516,100900,131925345,4780,4785,4785,4780,1362
20250516,100800,125409180,4785,4785,4785,4785,116
20250516,100700,124854120,4785,4785,4785,4785,311
20250516,100600,123365985,4785,4785,4785,4785,5
20250516,100500,123342060,4780,4785,4785,4780,376
20250516,100400,121544775,4785,4785,4785,4785,41
20250516,100300,121348590,4785,4785,4785,4785,396
20250516,100200,119453730,4785,4785,4785,4785,55
20250516,100100,119190555,4785,4785,4785,4785,3
20250516,100000,119176200,4785,4785,4785,4785,24
20250516,095900,119061360,4785,4785,4785,4785,19
20250516,095800,118970445,4785,4785,4785,4785,0
20250516,095700,118970445,4785,4785,4785,4785,78
20250516,095600,118597215,4785,4780,4785,4780,3783
20250516,095500,100496740,4785,4785,4785,4785,13
20250516,095400,100434535,4785,4785,4785,4785,68
20250516,095300,100109155,4785,4785,4785,4780,1325
20250516,095200,93775130,4785,4790,4790,4785,280
20250516,095100,92434685,4790,4790,4790,4790,30
20250516,095000,92290985,4790,4790,4790,4790,197
20250516,094900,91347355,4790,4790,4790,4785,1060
20250516,094800,86275065,4790,4790,4790,4790,182
20250516,094700,85403285,4790,4790,4795,4785,3098
20250516,094600,70576905,4795,4795,4795,4795,2
20250516,094500,70567315,4795,4795,4795,4795,181
20250516,094400,69699420,4795,4790,4795,4790,71
20250516,094300,69359080,4790,4800,4800,4790,128
20250516,094200,68745295,4800,4800,4800,4795,71
20250516,094100,68404560,4800,4800,4800,4800,8
20250516,094000,68366160,4800,4795,4800,4790,1098
20250516,093900,63106615,4795,4800,4800,4795,353
20250516,093800,61413965,4800,4805,4805,4800,15
20250516,093700,61341905,4810,4810,4810,4810,6
20250516,093600,61313045,4810,4805,4810,4800,242
20250516,093500,60150250,4805,4800,4805,4795,239
20250516,093400,59003730,4810,4820,4820,4805,320
20250516,093300,57465875,4820,4820,4820,4820,4
20250516,093200,57446595,4820,4810,4825,4805,59
20250516,093100,57162360,4815,4810,4815,4810,13
20250516,093000,57099770,4815,4815,4815,4815,2
20250516,092900,57090140,4805,4805,4805,4805,0
20250516,092800,57090140,4805,4805,4805,4805,172
20250516,092700,56263680,4805,4805,4805,4805,1
20250516,092600,56258875,4800,4800,4800,4795,561
20250516,092500,53567335,4805,4800,4805,4800,112
20250516,092400,53029685,4790,4790,4790,4790,0
20250516,092300,53029685,4790,4800,4800,4790,1067
20250516,092200,47914045,4795,4800,4800,4795,357
20250516,092100,46200450,4795,4795,4795,4795,455
20250516,092000,44018725,4795,4795,4795,4795,197
20250516,091900,43074110,4790,4795,4795,4790,296
20250516,091800,41655750,4795,4795,4795,4795,0
20250516,091700,41655750,4795,4795,4800,4795,127
20250516,091600,41046675,4795,4795,4795,4795,100
20250516,091500,40567175,4795,4790,4795,4790,311
20250516,091400,39076735,4790,4790,4790,4790,156
20250516,091300,38329495,4790,4795,4795,4785,3813
20250516,091200,20073700,4795,4795,4795,4795,101
20250516,091100,19589405,4790,4800,4800,4790,121
20250516,091000,19009215,4800,4800,4800,4800,13
20250516,090900,18946815,4795,4795,4795,4795,60
20250516,090800,18659115,4795,4795,4795,4795,8
20250516,090700,18620755,4795,4795,4795,4790,49
20250516,090600,18386005,4795,4805,4810,4790,2959
20250516,090500,4190155,4805,4805,4810,4800,177
20250516,090400,3339615,4805,4820,4820,4805,542
20250516,090300,732280,4835,4835,4835,4835,20
20250516,090200,635580,4815,4815,4815,4815,0
20250516,090100,635580,4815,4815,4815,4815,0
20250516,090000,635580,4815,4815,4815,4815,132
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192000 718793476 4780 4780 4780 4780 2115
3 20250516 191900 718793476 4780 4780 4780 4780 0
4 20250516 191800 718793476 4780 4780 4780 4780 0
5 20250516 191700 718793476 4780 4780 4780 4780 0
6 20250516 191600 718793476 4780 4780 4780 4780 0
7 20250516 191500 718793476 4780 4780 4780 4780 0
8 20250516 191400 718793476 4780 4780 4780 4780 0
9 20250516 191300 718793476 4780 4780 4780 4780 0
10 20250516 191200 718793476 4780 4780 4780 4780 0
11 20250516 191100 718793476 4780 4780 4780 4780 0
12 20250516 191000 718793476 4780 4780 4780 4780 0
13 20250516 190900 718793476 4780 4780 4780 4780 0
14 20250516 190800 718793476 4780 4780 4780 4780 0
15 20250516 190700 718793476 4780 4780 4780 4780 0
16 20250516 190600 718793476 4780 4780 4780 4780 0
17 20250516 190500 718793476 4780 4780 4780 4780 0
18 20250516 190400 718793476 4780 4780 4780 4780 0
19 20250516 190300 718793476 4780 4780 4780 4780 0
20 20250516 190200 718793476 4780 4780 4780 4780 0
21 20250516 190100 718793476 4780 4780 4780 4780 0
22 20250516 190000 718793476 4780 4780 4780 4780 0
23 20250516 185900 718793476 4780 4780 4780 4780 0
24 20250516 185800 718793476 4780 4780 4780 4780 0
25 20250516 185700 718793476 4780 4780 4780 4780 0
26 20250516 185600 718793476 4780 4780 4780 4780 0
27 20250516 185500 718793476 4780 4780 4780 4780 0
28 20250516 185400 718793476 4780 4780 4780 4780 0
29 20250516 185300 718793476 4780 4780 4780 4780 0
30 20250516 185200 718793476 4780 4780 4780 4780 0
31 20250516 185100 718793476 4780 4780 4780 4780 0
32 20250516 185000 718793476 4780 4780 4780 4780 2115
33 20250516 184900 718793476 4780 4780 4780 4780 0
34 20250516 184800 718793476 4780 4780 4780 4780 0
35 20250516 184700 718793476 4780 4780 4780 4780 0
36 20250516 184600 718793476 4780 4780 4780 4780 0
37 20250516 184500 718793476 4780 4780 4780 4780 0
38 20250516 184400 718793476 4780 4780 4780 4780 0
39 20250516 184300 718793476 4780 4780 4780 4780 0
40 20250516 184200 718793476 4780 4780 4780 4780 0
41 20250516 184100 718793476 4780 4780 4780 4780 0
42 20250516 184000 718793476 4780 4780 4780 4780 0
43 20250516 183900 718793476 4780 4780 4780 4780 0
44 20250516 183800 718793476 4780 4780 4780 4780 0
45 20250516 183700 718793476 4780 4780 4780 4780 0
46 20250516 183600 718793476 4780 4780 4780 4780 0
47 20250516 183500 718793476 4780 4780 4780 4780 0
48 20250516 183400 718793476 4780 4780 4780 4780 0
49 20250516 183300 718793476 4780 4780 4780 4780 0
50 20250516 183200 718793476 4780 4780 4780 4780 0
51 20250516 183100 718793476 4780 4780 4780 4780 0
52 20250516 183000 718793476 4780 4780 4780 4780 0
53 20250516 182900 718793476 4780 4780 4780 4780 0
54 20250516 182800 718793476 4780 4780 4780 4780 0
55 20250516 182700 718793476 4780 4780 4780 4780 0
56 20250516 182600 718793476 4780 4780 4780 4780 0
57 20250516 182500 718793476 4780 4780 4780 4780 0
58 20250516 182400 718793476 4780 4780 4780 4780 0
59 20250516 182300 718793476 4780 4780 4780 4780 0
60 20250516 182200 718793476 4780 4780 4780 4780 0
61 20250516 182100 718793476 4780 4780 4780 4780 0
62 20250516 182000 718793476 4780 4780 4780 4780 2115
63 20250516 181900 718793476 4780 4780 4780 4780 0
64 20250516 181800 718793476 4780 4780 4780 4780 0
65 20250516 181700 718793476 4780 4780 4780 4780 0
66 20250516 181600 718793476 4780 4780 4780 4780 0
67 20250516 181500 718793476 4780 4780 4780 4780 0
68 20250516 181400 718793476 4780 4780 4780 4780 0
69 20250516 181300 718793476 4780 4780 4780 4780 0
70 20250516 181200 718793476 4780 4780 4780 4780 0
71 20250516 181100 718793476 4780 4780 4780 4780 0
72 20250516 181000 718793476 4780 4780 4780 4780 0
73 20250516 180900 718793476 4780 4780 4780 4780 0
74 20250516 180800 718793476 4780 4780 4780 4780 0
75 20250516 180700 718793476 4780 4780 4780 4780 0
76 20250516 180600 718793476 4780 4780 4780 4780 0
77 20250516 180500 718793476 4780 4780 4780 4780 0
78 20250516 180400 718793476 4780 4780 4780 4780 0
79 20250516 180300 718793476 4780 4780 4780 4780 0
80 20250516 180200 718793476 4780 4780 4780 4780 0
81 20250516 180100 718793476 4780 4780 4780 4780 0
82 20250516 180000 718793476 4780 4780 4780 4780 0
83 20250516 175900 718793476 4780 4780 4780 4780 0
84 20250516 175800 718793476 4780 4780 4780 4780 0
85 20250516 175700 718793476 4780 4780 4780 4780 0
86 20250516 175600 718793476 4780 4780 4780 4780 0
87 20250516 175500 718793476 4780 4780 4780 4780 0
88 20250516 175400 718793476 4780 4780 4780 4780 0
89 20250516 175300 718793476 4780 4780 4780 4780 0
90 20250516 175200 718793476 4780 4780 4780 4780 0
91 20250516 175100 718793476 4780 4780 4780 4780 0
92 20250516 175000 718793476 4780 4780 4780 4780 2115
93 20250516 174900 718793476 4780 4780 4780 4780 0
94 20250516 174800 718793476 4780 4780 4780 4780 0
95 20250516 174700 718793476 4780 4780 4780 4780 0
96 20250516 174600 718793476 4780 4780 4780 4780 0
97 20250516 174500 718793476 4780 4780 4780 4780 0
98 20250516 174400 718793476 4780 4780 4780 4780 0
99 20250516 174300 718793476 4780 4780 4780 4780 0
100 20250516 174200 718793476 4780 4780 4780 4780 0
101 20250516 174100 718793476 4780 4780 4780 4780 0
102 20250516 174000 718793476 4780 4780 4780 4780 0
103 20250516 173900 718793476 4780 4780 4780 4780 0
104 20250516 173800 718793476 4780 4780 4780 4780 0
105 20250516 173700 718793476 4780 4780 4780 4780 0
106 20250516 173600 718793476 4780 4780 4780 4780 0
107 20250516 173500 718793476 4780 4780 4780 4780 0
108 20250516 173400 718793476 4780 4780 4780 4780 0
109 20250516 173300 718793476 4780 4780 4780 4780 0
110 20250516 173200 718793476 4780 4780 4780 4780 0
111 20250516 173100 718793476 4780 4780 4780 4780 0
112 20250516 173000 718793476 4780 4780 4780 4780 0
113 20250516 172900 718793476 4780 4780 4780 4780 0
114 20250516 172800 718793476 4780 4780 4780 4780 0
115 20250516 172700 718793476 4780 4780 4780 4780 0
116 20250516 172600 718793476 4780 4780 4780 4780 0
117 20250516 172500 718793476 4780 4780 4780 4780 0
118 20250516 172400 718793476 4780 4780 4780 4780 0
119 20250516 172300 718793476 4780 4780 4780 4780 0
120 20250516 172200 718793476 4780 4780 4780 4780 0
121 20250516 172100 718793476 4780 4780 4780 4780 0
122 20250516 172000 718793476 4780 4780 4780 4780 2115
123 20250516 171900 718793476 4780 4780 4780 4780 0
124 20250516 171800 718793476 4780 4780 4780 4780 0
125 20250516 171700 718793476 4780 4780 4780 4780 0
126 20250516 171600 718793476 4780 4780 4780 4780 0
127 20250516 171500 718793476 4780 4780 4780 4780 0
128 20250516 171400 718793476 4780 4780 4780 4780 0
129 20250516 171300 718793476 4780 4780 4780 4780 0
130 20250516 171200 718793476 4780 4780 4780 4780 0
131 20250516 171100 718793476 4780 4780 4780 4780 0
132 20250516 171000 718793476 4780 4780 4780 4780 0
133 20250516 170900 718793476 4780 4780 4780 4780 0
134 20250516 170800 718793476 4780 4780 4780 4780 0
135 20250516 170700 718793476 4780 4780 4780 4780 0
136 20250516 170600 718793476 4780 4780 4780 4780 0
137 20250516 170500 718793476 4780 4780 4780 4780 0
138 20250516 170400 718793476 4780 4780 4780 4780 0
139 20250516 170300 718793476 4780 4780 4780 4780 0
140 20250516 170200 718793476 4780 4780 4780 4780 0
141 20250516 170100 718793476 4780 4780 4780 4780 0
142 20250516 170000 718793476 4780 4780 4780 4780 0
143 20250516 165900 718793476 4780 4780 4780 4780 0
144 20250516 165800 718793476 4780 4780 4780 4780 0
145 20250516 165700 718793476 4780 4780 4780 4780 0
146 20250516 165600 718793476 4780 4780 4780 4780 0
147 20250516 165500 718793476 4780 4780 4780 4780 0
148 20250516 165400 718793476 4780 4780 4780 4780 0
149 20250516 165300 718793476 4780 4780 4780 4780 0
150 20250516 165200 718793476 4780 4780 4780 4780 0
151 20250516 165100 718793476 4780 4780 4780 4780 0
152 20250516 165000 718793476 4780 4780 4780 4780 2115
153 20250516 164900 718793476 4780 4780 4780 4780 0
154 20250516 164800 718793476 4780 4780 4780 4780 0
155 20250516 164700 718793476 4780 4780 4780 4780 0
156 20250516 164600 718793476 4780 4780 4780 4780 0
157 20250516 164500 718793476 4780 4780 4780 4780 0
158 20250516 164400 718793476 4780 4780 4780 4780 0
159 20250516 164300 718793476 4780 4780 4780 4780 0
160 20250516 164200 718793476 4780 4780 4780 4780 0
161 20250516 164100 718793476 4780 4780 4780 4780 0
162 20250516 164000 718793476 4780 4780 4780 4780 0
163 20250516 163900 718793476 4780 4780 4780 4780 0
164 20250516 163800 718793476 4780 4780 4780 4780 0
165 20250516 163700 718793476 4780 4780 4780 4780 0
166 20250516 163600 718793476 4780 4780 4780 4780 0
167 20250516 163500 718793476 4780 4780 4780 4780 0
168 20250516 163400 718793476 4780 4780 4780 4780 0
169 20250516 163300 718793476 4780 4780 4780 4780 0
170 20250516 163200 718793476 4780 4780 4780 4780 0
171 20250516 163100 718793476 4780 4780 4780 4780 0
172 20250516 163000 718793476 4780 4780 4780 4780 0
173 20250516 162900 718793476 4780 4780 4780 4780 0
174 20250516 162800 718793476 4780 4780 4780 4780 0
175 20250516 162700 718793476 4780 4780 4780 4780 0
176 20250516 162600 718793476 4780 4780 4780 4780 0
177 20250516 162500 718793476 4780 4780 4780 4780 0
178 20250516 162400 718793476 4780 4780 4780 4780 0
179 20250516 162300 718793476 4780 4780 4780 4780 0
180 20250516 162200 718793476 4780 4780 4780 4780 0
181 20250516 162100 718793476 4780 4780 4780 4780 0
182 20250516 162000 718793476 4780 4780 4780 4780 2115
183 20250516 161900 718793476 4780 4780 4780 4780 0
184 20250516 161800 718793476 4780 4780 4780 4780 0
185 20250516 161700 718793476 4780 4780 4780 4780 0
186 20250516 161600 718793476 4780 4780 4780 4780 0
187 20250516 161500 718793476 4780 4780 4780 4780 0
188 20250516 161400 718793476 4780 4780 4780 4780 0
189 20250516 161300 718793476 4780 4780 4780 4780 0
190 20250516 161200 718793476 4780 4780 4780 4780 0
191 20250516 161100 718793476 4780 4780 4780 4780 0
192 20250516 161000 718793476 4780 4780 4780 4780 0
193 20250516 160900 718793476 4780 4780 4780 4780 0
194 20250516 160800 718793476 4780 4780 4780 4780 0
195 20250516 160700 718793476 4780 4780 4780 4780 0
196 20250516 160600 718793476 4780 4780 4780 4780 0
197 20250516 160500 718793476 4780 4780 4780 4780 0
198 20250516 160400 718793476 4780 4780 4780 4780 0
199 20250516 160300 718793476 4780 4780 4780 4780 0
200 20250516 160200 718793476 4780 4780 4780 4780 0
201 20250516 160100 718793476 4780 4780 4780 4780 0
202 20250516 160000 718793476 4780 4780 4780 4780 0
203 20250516 155900 718793476 4780 4780 4780 4780 0
204 20250516 155800 718793476 4780 4780 4780 4780 0
205 20250516 155700 718793476 4780 4780 4780 4780 0
206 20250516 155600 718793476 4780 4780 4780 4780 0
207 20250516 155500 718793476 4780 4780 4780 4780 0
208 20250516 155400 718793476 4780 4780 4780 4780 0
209 20250516 155300 718793476 4780 4780 4780 4780 0
210 20250516 155200 718793476 4780 4780 4780 4780 0
211 20250516 155100 718793476 4780 4780 4780 4780 0
212 20250516 155000 718793476 4780 4780 4780 4780 2115
213 20250516 154900 718793476 4780 4780 4780 4780 0
214 20250516 154800 718793476 4780 4780 4780 4780 0
215 20250516 154700 718793476 4780 4780 4780 4780 0
216 20250516 154600 718793476 4780 4780 4780 4780 0
217 20250516 154500 718793476 4780 4780 4780 4780 0
218 20250516 154400 718793476 4780 4780 4780 4780 0
219 20250516 154300 718793476 4780 4780 4780 4780 0
220 20250516 154200 718793476 4780 4780 4780 4780 0
221 20250516 154100 718793476 4780 4780 4780 4780 0
222 20250516 154000 718793476 4780 4780 4780 4780 0
223 20250516 153900 718793476 4780 4780 4780 4780 0
224 20250516 153800 718793476 4780 4780 4780 4780 0
225 20250516 153700 718793476 4780 4780 4780 4780 0
226 20250516 153600 718793476 4780 4780 4780 4780 0
227 20250516 153500 718793476 4780 4780 4780 4780 0
228 20250516 153400 718793476 4780 4780 4780 4780 0
229 20250516 153300 718793476 4780 4780 4780 4780 0
230 20250516 153200 718793476 4780 4780 4780 4780 0
231 20250516 153100 718793476 4780 4780 4780 4780 0
232 20250516 153000 718793476 4780 4780 4780 4780 2115
233 20250516 152900 708683776 4790 4790 4790 4790 0
234 20250516 152800 708683776 4790 4790 4790 4790 0
235 20250516 152700 708683776 4790 4790 4790 4790 0
236 20250516 152600 708683776 4790 4790 4790 4790 0
237 20250516 152500 708683776 4790 4790 4790 4790 0
238 20250516 152400 708683776 4790 4790 4790 4790 0
239 20250516 152300 708683776 4790 4790 4790 4790 0
240 20250516 152200 708683776 4790 4790 4790 4790 0
241 20250516 152100 708683776 4790 4790 4790 4790 0
242 20250516 152000 708683776 4790 4790 4790 4790 0
243 20250516 151900 708683776 4790 4785 4790 4780 4890
244 20250516 151800 685285361 4780 4785 4785 4780 42
245 20250516 151700 685084596 4785 4790 4790 4785 646
246 20250516 151600 681993481 4785 4785 4785 4785 2270
247 20250516 151500 671131531 4785 4785 4785 4785 27
248 20250516 151400 671002336 4790 4790 4790 4790 386
249 20250516 151300 669153396 4785 4785 4790 4785 89
250 20250516 151200 668727516 4785 4785 4785 4785 84
251 20250516 151100 668325576 4785 4785 4785 4785 0
252 20250516 151000 668325576 4785 4785 4785 4785 41
253 20250516 150900 668129391 4785 4790 4790 4785 45
254 20250516 150800 667914051 4785 4785 4785 4785 0
255 20250516 150700 667914051 4785 4785 4785 4785 41
256 20250516 150600 667717866 4785 4785 4785 4785 40
257 20250516 150500 667526466 4785 4785 4785 4785 0
258 20250516 150400 667526466 4785 4785 4785 4785 307
259 20250516 150300 666057471 4790 4790 4790 4790 1
260 20250516 150200 666052681 4785 4785 4785 4785 41
261 20250516 150100 665856496 4790 4790 4790 4790 1
262 20250516 150000 665851706 4785 4785 4785 4785 0
263 20250516 145900 665851706 4785 4785 4785 4785 42
264 20250516 145800 665650736 4790 4785 4790 4785 50
265 20250516 145700 665411446 4785 4785 4785 4785 0
266 20250516 145600 665411446 4785 4785 4785 4785 46
267 20250516 145500 665191336 4785 4785 4785 4785 34
268 20250516 145400 665028646 4790 4790 4790 4790 0
269 20250516 145300 665028646 4790 4785 4790 4785 46
270 20250516 145200 664808511 4790 4790 4790 4790 1
271 20250516 145100 664803721 4790 4790 4790 4790 1
272 20250516 145000 664798931 4790 4785 4790 4785 42
273 20250516 144900 664597956 4785 4790 4790 4785 2
274 20250516 144800 664588381 4785 4785 4785 4785 0
275 20250516 144700 664588381 4785 4790 4790 4785 42
276 20250516 144600 664387406 4785 4785 4785 4785 326
277 20250516 144500 662827496 4790 4790 4790 4790 15
278 20250516 144400 662755646 4790 4785 4790 4785 42
279 20250516 144300 662554671 4790 4790 4790 4790 0
280 20250516 144200 662554671 4790 4790 4790 4790 1
281 20250516 144100 662549881 4785 4790 4790 4785 2
282 20250516 144000 662540306 4785 4785 4785 4785 0
283 20250516 143900 662540306 4785 4785 4785 4785 1
284 20250516 143800 662535521 4790 4790 4790 4790 282
285 20250516 143700 661184741 4790 4790 4790 4790 909
286 20250516 143600 656830631 4785 4785 4785 4785 0
287 20250516 143500 656830631 4785 4785 4785 4785 45
288 20250516 143400 656615306 4790 4785 4790 4785 108
289 20250516 143300 656098426 4790 4790 4790 4790 0
290 20250516 143200 656098426 4790 4790 4790 4790 0
291 20250516 143100 656098426 4790 4785 4790 4785 44
292 20250516 143000 655887871 4785 4785 4785 4785 3
293 20250516 142900 655873516 4785 4785 4790 4785 144
294 20250516 142800 655184471 4790 4785 4790 4785 115
295 20250516 142700 654634121 4785 4785 4785 4785 0
296 20250516 142600 654634121 4785 4785 4785 4785 100
297 20250516 142500 654155621 4785 4785 4785 4785 0
298 20250516 142400 654155621 4785 4785 4785 4785 100
299 20250516 142300 653677121 4785 4785 4785 4785 100
300 20250516 142200 653198621 4790 4785 4790 4785 268
301 20250516 142100 651915106 4790 4785 4790 4785 115
302 20250516 142000 651364756 4790 4790 4790 4790 10
303 20250516 141900 651316856 4790 4785 4790 4785 107
304 20250516 141800 650804831 4785 4785 4785 4785 41
305 20250516 141700 650608646 4785 4785 4785 4785 100
306 20250516 141600 650130146 4785 4785 4785 4785 120
307 20250516 141500 649555946 4790 4785 4790 4785 15
308 20250516 141400 649484161 4785 4785 4785 4785 100
309 20250516 141300 649005661 4785 4785 4785 4785 0
310 20250516 141200 649005661 4785 4785 4785 4785 100
311 20250516 141100 648527161 4785 4785 4785 4785 0
312 20250516 141000 648527161 4785 4785 4785 4785 101
313 20250516 140900 648043876 4785 4790 4790 4785 146
314 20250516 140800 647345036 4785 4785 4785 4785 323
315 20250516 140700 645799481 4785 4790 4790 4785 189
316 20250516 140600 644894671 4790 4790 4790 4790 0
317 20250516 140500 644894671 4790 4785 4790 4785 106
318 20250516 140400 644387431 4785 4775 4785 4775 4087
319 20250516 140300 624837266 4780 4780 4780 4780 1934
320 20250516 140200 615592746 4775 4775 4775 4775 130
321 20250516 140100 614971996 4780 4780 4780 4780 0
322 20250516 140000 614971996 4780 4785 4785 4780 71
323 20250516 135900 614632611 4780 4780 4785 4780 1798
324 20250516 135800 606037686 4780 4780 4780 4780 141
325 20250516 135700 605363706 4780 4780 4780 4780 100
326 20250516 135600 604885706 4785 4785 4785 4785 1
327 20250516 135500 604880921 4780 4780 4780 4780 100
328 20250516 135400 604402921 4780 4780 4780 4780 0
329 20250516 135300 604402921 4780 4785 4785 4780 132
330 20250516 135200 603771801 4785 4785 4785 4785 501
331 20250516 135100 601374516 4780 4780 4780 4780 100
332 20250516 135000 600896516 4780 4780 4780 4780 100
333 20250516 134900 600418516 4780 4780 4780 4780 0
334 20250516 134800 600418516 4780 4780 4780 4780 140
335 20250516 134700 599749316 4780 4780 4780 4780 0
336 20250516 134600 599749316 4780 4785 4785 4780 100
337 20250516 134500 599270866 4785 4785 4785 4785 100
338 20250516 134400 598792366 4790 4790 4790 4790 1
339 20250516 134300 598787576 4780 4780 4780 4780 100
340 20250516 134200 598309576 4790 4790 4790 4790 5
341 20250516 134100 598285626 4785 4785 4785 4785 100
342 20250516 134000 597807126 4790 4780 4790 4780 1800
343 20250516 133900 589193081 4780 4780 4780 4780 396
344 20250516 133800 587300201 4780 4780 4785 4780 530
345 20250516 133700 584766651 4785 4785 4785 4785 5
346 20250516 133600 584742726 4780 4780 4780 4780 147
347 20250516 133500 584040066 4780 4780 4780 4780 0
348 20250516 133400 584040066 4780 4780 4780 4780 100
349 20250516 133300 583562066 4780 4780 4780 4780 0
350 20250516 133200 583562066 4780 4785 4785 4780 1003
351 20250516 133100 578763211 4785 4785 4785 4785 201
352 20250516 133000 577801426 4785 4785 4785 4785 0
353 20250516 132900 577801426 4785 4785 4785 4785 841
354 20250516 132800 573777241 4785 4785 4785 4785 1
355 20250516 132700 573772456 4785 4785 4785 4785 1831
356 20250516 132600 565011121 4780 4780 4780 4780 100
357 20250516 132500 564533121 4780 4780 4780 4780 0
358 20250516 132400 564533121 4780 4790 4790 4780 101
359 20250516 132300 564050331 4785 4785 4785 4785 0
360 20250516 132200 564050331 4785 4790 4790 4785 1288
361 20250516 132100 557881311 4795 4795 4795 4795 0
362 20250516 132000 557881311 4795 4790 4795 4790 270
363 20250516 131900 556587911 4795 4790 4795 4790 101
364 20250516 131800 556104116 4790 4790 4790 4790 182
365 20250516 131700 555232336 4795 4795 4795 4790 323
366 20250516 131600 553684051 4795 4795 4795 4795 145
367 20250516 131500 552988776 4795 4795 4795 4790 123
368 20250516 131400 552399491 4790 4790 4790 4790 0
369 20250516 131300 552399491 4790 4795 4795 4790 1875
370 20250516 131200 543409366 4795 4790 4795 4790 104
371 20250516 131100 542911186 4795 4795 4795 4795 500
372 20250516 131000 540513686 4790 4795 4795 4790 327
373 20250516 130900 538946221 4795 4795 4795 4795 0
374 20250516 130800 538946221 4795 4790 4795 4790 101
375 20250516 130700 538462426 4800 4800 4805 4800 451
376 20250516 130600 536297521 4805 4805 4805 4805 0
377 20250516 130500 536297521 4805 4805 4805 4805 238
378 20250516 130400 535153931 4815 4815 4815 4815 0
379 20250516 130300 535153931 4815 4815 4815 4815 0
380 20250516 130200 535153931 4815 4815 4815 4815 37
381 20250516 130100 534975776 4815 4815 4815 4815 0
382 20250516 130000 534975776 4815 4820 4820 4800 62
383 20250516 125900 534678141 4820 4820 4820 4820 20
384 20250516 125800 534581741 4810 4810 4810 4810 376
385 20250516 125700 532773181 4820 4820 4820 4820 0
386 20250516 125600 532773181 4820 4820 4820 4820 999
387 20250516 125500 527958001 4850 4855 4855 4850 289
388 20250516 125400 526555326 4855 4850 4855 4850 236
389 20250516 125300 525409816 4850 4790 4860 4790 10153
390 20250516 125200 476373721 4785 4785 4785 4785 0
391 20250516 125100 476373721 4785 4785 4785 4785 0
392 20250516 125000 476373721 4785 4785 4785 4785 688
393 20250516 124900 473081641 4785 4790 4790 4785 2
394 20250516 124800 473072066 4790 4790 4790 4790 0
395 20250516 124700 473072066 4790 4790 4790 4790 52
396 20250516 124600 472822986 4790 4790 4790 4790 0
397 20250516 124500 472822986 4790 4790 4790 4790 0
398 20250516 124400 472822986 4790 4790 4790 4790 0
399 20250516 124300 472822986 4790 4790 4790 4790 0
400 20250516 124200 472822986 4790 4795 4795 4790 169
401 20250516 124100 472013426 4800 4800 4800 4800 372
402 20250516 124000 470227826 4800 4812 4812 4800 386
403 20250516 123900 468373127 4815 4790 4840 4790 10597
404 20250516 123800 417324727 4795 4795 4795 4795 324
405 20250516 123700 415771147 4795 4780 4795 4780 3453
406 20250516 123600 399228947 4775 4775 4775 4775 0
407 20250516 123500 399228947 4775 4775 4775 4775 49
408 20250516 123400 398994972 4775 4775 4780 4775 3206
409 20250516 123300 383686057 4775 4775 4775 4775 30
410 20250516 123200 383542807 4770 4770 4770 4770 0
411 20250516 123100 383542807 4770 4770 4770 4770 0
412 20250516 123000 383542807 4770 4770 4770 4770 74
413 20250516 122900 383189827 4770 4770 4820 4770 13009
414 20250516 122800 320604032 4775 4775 4775 4775 20
415 20250516 122700 320508532 4775 4770 4775 4770 129
416 20250516 122600 319892702 4775 4775 4775 4775 31
417 20250516 122500 319744677 4770 4770 4770 4770 29
418 20250516 122400 319606347 4770 4770 4770 4770 0
419 20250516 122300 319606347 4770 4770 4770 4770 29
420 20250516 122200 319468017 4775 4775 4775 4775 10
421 20250516 122100 319420267 4770 4770 4770 4770 29
422 20250516 122000 319281937 4775 4775 4775 4775 22
423 20250516 121900 319176887 4770 4770 4770 4770 29
424 20250516 121800 319038557 4772 4772 4772 4772 1
425 20250516 121700 319033785 4775 4775 4775 4775 118
426 20250516 121600 318470335 4775 4775 4775 4770 149
427 20250516 121500 317759010 4775 4775 4775 4775 0
428 20250516 121400 317759010 4775 4775 4775 4775 0
429 20250516 121300 317759010 4775 4775 4775 4775 0
430 20250516 121200 317759010 4775 4775 4775 4775 1
431 20250516 121100 317754235 4775 4775 4775 4775 51
432 20250516 121000 317510710 4775 4775 4775 4775 0
433 20250516 120900 317510710 4775 4780 4780 4775 843
434 20250516 120800 313485335 4775 4775 4775 4775 0
435 20250516 120700 313485335 4775 4775 4775 4775 34
436 20250516 120600 313322985 4775 4775 4775 4775 0
437 20250516 120500 313322985 4775 4775 4775 4775 0
438 20250516 120400 313322985 4775 4775 4775 4775 0
439 20250516 120300 313322985 4775 4775 4775 4775 0
440 20250516 120200 313322985 4775 4775 4775 4775 34
441 20250516 120100 313160635 4775 4775 4775 4775 34
442 20250516 120000 312998285 4780 4780 4780 4780 16
443 20250516 115900 312921805 4780 4780 4780 4780 2
444 20250516 115800 312912245 4775 4775 4775 4775 0
445 20250516 115700 312912245 4775 4775 4775 4775 41
446 20250516 115600 312716470 4775 4775 4775 4775 0
447 20250516 115500 312716470 4775 4775 4775 4775 1
448 20250516 115400 312711695 4780 4780 4780 4780 0
449 20250516 115300 312711695 4780 4780 4780 4780 0
450 20250516 115200 312711695 4780 4780 4780 4780 1
451 20250516 115100 312706915 4780 4780 4780 4780 504
452 20250516 115000 310297795 4780 4780 4780 4780 100
453 20250516 114900 309819795 4775 4780 4780 4775 123
454 20250516 114800 309231870 4780 4780 4780 4780 100
455 20250516 114700 308753870 4780 4780 4780 4780 35
456 20250516 114600 308586570 4780 4780 4780 4780 351
457 20250516 114500 306908790 4780 4780 4780 4775 59
458 20250516 114400 306626975 4780 4780 4780 4780 22
459 20250516 114300 306521815 4780 4780 4780 4780 21
460 20250516 114200 306421435 4780 4780 4780 4775 47
461 20250516 114100 306196980 4775 4775 4775 4775 2
462 20250516 114000 306187430 4780 4780 4780 4780 10
463 20250516 113900 306139630 4780 4780 4780 4780 10
464 20250516 113800 306091830 4780 4780 4780 4780 46
465 20250516 113700 305871950 4780 4780 4780 4780 7
466 20250516 113600 305838490 4780 4780 4780 4780 43
467 20250516 113500 305632950 4780 4780 4780 4780 100
468 20250516 113400 305154950 4780 4780 4780 4780 2
469 20250516 113300 305145390 4780 4780 4780 4780 4
470 20250516 113200 305126270 4775 4775 4775 4775 0
471 20250516 113100 305126270 4775 4775 4775 4775 65
472 20250516 113000 304815895 4790 4780 4790 4775 2320
473 20250516 112900 293715170 4770 4770 4770 4770 0
474 20250516 112800 293715170 4770 4770 4770 4770 0
475 20250516 112700 293715170 4770 4775 4775 4770 1791
476 20250516 112600 285163350 4775 4775 4775 4775 500
477 20250516 112500 282775850 4770 4775 4775 4770 201
478 20250516 112400 281817075 4775 4775 4775 4775 494
479 20250516 112300 279458225 4775 4775 4775 4775 714
480 20250516 112200 276048875 4770 4770 4770 4770 41
481 20250516 112100 275853305 4775 4775 4775 4775 212
482 20250516 112000 274841005 4775 4775 4775 4775 20
483 20250516 111900 274745505 4770 4770 4770 4765 3212
484 20250516 111800 259424315 4770 4775 4775 4770 3336
485 20250516 111700 243501060 4780 4775 4780 4775 42
486 20250516 111600 243300505 4780 4780 4780 4780 0
487 20250516 111500 243300505 4780 4780 4780 4780 0
488 20250516 111400 243300505 4780 4780 4785 4775 266
489 20250516 111300 242029115 4780 4780 4780 4780 362
490 20250516 111200 240298755 4780 4780 4780 4780 709
491 20250516 111100 236909735 4780 4785 4785 4780 12520
492 20250516 111000 177014625 4785 4785 4785 4785 0
493 20250516 110900 177014625 4785 4785 4785 4785 1
494 20250516 110800 177009840 4785 4785 4785 4785 41
495 20250516 110700 176813655 4790 4790 4790 4790 45
496 20250516 110600 176598105 4785 4785 4785 4785 0
497 20250516 110500 176598105 4785 4785 4785 4785 41
498 20250516 110400 176401920 4785 4785 4785 4785 675
499 20250516 110300 173172045 4785 4785 4785 4785 0
500 20250516 110200 173172045 4785 4785 4785 4785 0
501 20250516 110100 173172045 4785 4785 4785 4785 289
502 20250516 110000 171789180 4785 4785 4785 4785 41
503 20250516 105900 171592995 4785 4785 4785 4785 0
504 20250516 105800 171592995 4785 4785 4785 4785 0
505 20250516 105700 171592995 4785 4785 4785 4785 44
506 20250516 105600 171382455 4785 4785 4785 4785 480
507 20250516 105500 169085655 4785 4785 4785 4785 249
508 20250516 105400 167894190 4785 4785 4785 4785 0
509 20250516 105300 167894190 4785 4785 4785 4785 0
510 20250516 105200 167894190 4785 4785 4785 4785 0
511 20250516 105100 167894190 4785 4785 4785 4785 0
512 20250516 105000 167894190 4785 4785 4785 4785 0
513 20250516 104900 167894190 4785 4785 4785 4785 0
514 20250516 104800 167894190 4785 4782 4785 4782 195
515 20250516 104700 166961160 4785 4785 4785 4785 1
516 20250516 104600 166956375 4785 4785 4785 4785 0
517 20250516 104500 166956375 4785 4785 4785 4785 382
518 20250516 104400 165128505 4785 4785 4785 4785 107
519 20250516 104300 164616510 4785 4785 4785 4785 16
520 20250516 104200 164539950 4785 4785 4785 4785 442
521 20250516 104100 162424980 4785 4785 4785 4785 79
522 20250516 104000 162046965 4785 4785 4785 4785 19
523 20250516 103900 161956050 4780 4785 4785 4780 102
524 20250516 103800 161467985 4785 4780 4785 4780 1416
525 20250516 103700 154698880 4785 4785 4785 4785 1
526 20250516 103600 154694095 4785 4785 4785 4785 5
527 20250516 103500 154670170 4790 4790 4790 4790 229
528 20250516 103400 153573260 4790 4790 4790 4790 0
529 20250516 103300 153573260 4790 4790 4790 4790 21
530 20250516 103200 153472670 4785 4785 4785 4785 1
531 20250516 103100 153467885 4785 4785 4785 4785 0
532 20250516 103000 153467885 4785 4785 4785 4785 1
533 20250516 102900 153463100 4785 4785 4785 4785 0
534 20250516 102800 153463100 4785 4785 4785 4785 1
535 20250516 102700 153458315 4785 4785 4785 4785 101
536 20250516 102600 152975030 4790 4790 4790 4790 0
537 20250516 102500 152975030 4790 4790 4795 4790 461
538 20250516 102400 150766790 4790 4790 4795 4790 841
539 20250516 102300 146738350 4790 4790 4790 4790 115
540 20250516 102200 146187500 4790 4790 4790 4790 15
541 20250516 102100 146115650 4790 4790 4790 4785 224
542 20250516 102000 145043755 4790 4785 4790 4785 935
543 20250516 101900 140568850 4785 4785 4785 4785 0
544 20250516 101800 140568850 4785 4785 4785 4785 3
545 20250516 101700 140554495 4780 4780 4780 4780 220
546 20250516 101600 139502895 4780 4780 4780 4780 602
547 20250516 101500 136625335 4785 4780 4785 4780 739
548 20250516 101400 133092885 4785 4785 4785 4785 1
549 20250516 101300 133088100 4785 4785 4785 4785 48
550 20250516 101200 132858420 4785 4785 4785 4785 3
551 20250516 101100 132844065 4785 4785 4785 4785 109
552 20250516 101000 132322500 4785 4785 4785 4785 83
553 20250516 100900 131925345 4780 4785 4785 4780 1362
554 20250516 100800 125409180 4785 4785 4785 4785 116
555 20250516 100700 124854120 4785 4785 4785 4785 311
556 20250516 100600 123365985 4785 4785 4785 4785 5
557 20250516 100500 123342060 4780 4785 4785 4780 376
558 20250516 100400 121544775 4785 4785 4785 4785 41
559 20250516 100300 121348590 4785 4785 4785 4785 396
560 20250516 100200 119453730 4785 4785 4785 4785 55
561 20250516 100100 119190555 4785 4785 4785 4785 3
562 20250516 100000 119176200 4785 4785 4785 4785 24
563 20250516 095900 119061360 4785 4785 4785 4785 19
564 20250516 095800 118970445 4785 4785 4785 4785 0
565 20250516 095700 118970445 4785 4785 4785 4785 78
566 20250516 095600 118597215 4785 4780 4785 4780 3783
567 20250516 095500 100496740 4785 4785 4785 4785 13
568 20250516 095400 100434535 4785 4785 4785 4785 68
569 20250516 095300 100109155 4785 4785 4785 4780 1325
570 20250516 095200 93775130 4785 4790 4790 4785 280
571 20250516 095100 92434685 4790 4790 4790 4790 30
572 20250516 095000 92290985 4790 4790 4790 4790 197
573 20250516 094900 91347355 4790 4790 4790 4785 1060
574 20250516 094800 86275065 4790 4790 4790 4790 182
575 20250516 094700 85403285 4790 4790 4795 4785 3098
576 20250516 094600 70576905 4795 4795 4795 4795 2
577 20250516 094500 70567315 4795 4795 4795 4795 181
578 20250516 094400 69699420 4795 4790 4795 4790 71
579 20250516 094300 69359080 4790 4800 4800 4790 128
580 20250516 094200 68745295 4800 4800 4800 4795 71
581 20250516 094100 68404560 4800 4800 4800 4800 8
582 20250516 094000 68366160 4800 4795 4800 4790 1098
583 20250516 093900 63106615 4795 4800 4800 4795 353
584 20250516 093800 61413965 4800 4805 4805 4800 15
585 20250516 093700 61341905 4810 4810 4810 4810 6
586 20250516 093600 61313045 4810 4805 4810 4800 242
587 20250516 093500 60150250 4805 4800 4805 4795 239
588 20250516 093400 59003730 4810 4820 4820 4805 320
589 20250516 093300 57465875 4820 4820 4820 4820 4
590 20250516 093200 57446595 4820 4810 4825 4805 59
591 20250516 093100 57162360 4815 4810 4815 4810 13
592 20250516 093000 57099770 4815 4815 4815 4815 2
593 20250516 092900 57090140 4805 4805 4805 4805 0
594 20250516 092800 57090140 4805 4805 4805 4805 172
595 20250516 092700 56263680 4805 4805 4805 4805 1
596 20250516 092600 56258875 4800 4800 4800 4795 561
597 20250516 092500 53567335 4805 4800 4805 4800 112
598 20250516 092400 53029685 4790 4790 4790 4790 0
599 20250516 092300 53029685 4790 4800 4800 4790 1067
600 20250516 092200 47914045 4795 4800 4800 4795 357
601 20250516 092100 46200450 4795 4795 4795 4795 455
602 20250516 092000 44018725 4795 4795 4795 4795 197
603 20250516 091900 43074110 4790 4795 4795 4790 296
604 20250516 091800 41655750 4795 4795 4795 4795 0
605 20250516 091700 41655750 4795 4795 4800 4795 127
606 20250516 091600 41046675 4795 4795 4795 4795 100
607 20250516 091500 40567175 4795 4790 4795 4790 311
608 20250516 091400 39076735 4790 4790 4790 4790 156
609 20250516 091300 38329495 4790 4795 4795 4785 3813
610 20250516 091200 20073700 4795 4795 4795 4795 101
611 20250516 091100 19589405 4790 4800 4800 4790 121
612 20250516 091000 19009215 4800 4800 4800 4800 13
613 20250516 090900 18946815 4795 4795 4795 4795 60
614 20250516 090800 18659115 4795 4795 4795 4795 8
615 20250516 090700 18620755 4795 4795 4795 4790 49
616 20250516 090600 18386005 4795 4805 4810 4790 2959
617 20250516 090500 4190155 4805 4805 4810 4800 177
618 20250516 090400 3339615 4805 4820 4820 4805 542
619 20250516 090300 732280 4835 4835 4835 4835 20
620 20250516 090200 635580 4815 4815 4815 4815 0
621 20250516 090100 635580 4815 4815 4815 4815 0
622 20250516 090000 635580 4815 4815 4815 4815 132