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

635
101930/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,193300,756987875,39550,39550,39550,39550,7
20250516,193200,756987875,39550,39550,39550,39550,0
20250516,193100,756987875,39550,39550,39550,39550,0
20250516,193000,756987875,39550,39550,39550,39550,0
20250516,192900,756987875,39550,39550,39550,39550,0
20250516,192800,756987875,39550,39550,39550,39550,0
20250516,192700,756987875,39550,39550,39550,39550,0
20250516,192600,756987875,39550,39550,39550,39550,0
20250516,192500,756987875,39550,39550,39550,39550,0
20250516,192400,756987875,39550,39550,39550,39550,0
20250516,192300,756987875,39550,39550,39550,39550,0
20250516,192200,756987875,39550,39550,39550,39550,0
20250516,192100,756987875,39550,39550,39550,39550,0
20250516,192000,756987875,39550,39550,39550,39550,0
20250516,191900,756987875,39550,39550,39550,39550,0
20250516,191800,756987875,39550,39550,39550,39550,0
20250516,191700,756987875,39550,39550,39550,39550,0
20250516,191600,756987875,39550,39550,39550,39550,0
20250516,191500,756987875,39550,39550,39550,39550,0
20250516,191400,756987875,39550,39550,39550,39550,0
20250516,191300,756987875,39550,39550,39550,39550,0
20250516,191200,756987875,39550,39550,39550,39550,0
20250516,191100,756987875,39550,39550,39550,39550,0
20250516,191000,756987875,39550,39550,39550,39550,0
20250516,190900,756987875,39550,39550,39550,39550,0
20250516,190800,756987875,39550,39550,39550,39550,0
20250516,190700,756987875,39550,39550,39550,39550,0
20250516,190600,756987875,39550,39550,39550,39550,0
20250516,190500,756987875,39550,39550,39550,39550,0
20250516,190400,756987875,39550,39550,39550,39550,0
20250516,190300,756987875,39550,39550,39550,39550,7
20250516,190200,756987875,39550,39550,39550,39550,0
20250516,190100,756987875,39550,39550,39550,39550,0
20250516,190000,756987875,39550,39550,39550,39550,0
20250516,185900,756987875,39550,39550,39550,39550,0
20250516,185800,756987875,39550,39550,39550,39550,0
20250516,185700,756987875,39550,39550,39550,39550,0
20250516,185600,756987875,39550,39550,39550,39550,0
20250516,185500,756987875,39550,39550,39550,39550,0
20250516,185400,756987875,39550,39550,39550,39550,0
20250516,185300,756987875,39550,39550,39550,39550,0
20250516,185200,756987875,39550,39550,39550,39550,0
20250516,185100,756987875,39550,39550,39550,39550,0
20250516,185000,756987875,39550,39550,39550,39550,0
20250516,184900,756987875,39550,39550,39550,39550,0
20250516,184800,756987875,39550,39550,39550,39550,0
20250516,184700,756987875,39550,39550,39550,39550,0
20250516,184600,756987875,39550,39550,39550,39550,0
20250516,184500,756987875,39550,39550,39550,39550,0
20250516,184400,756987875,39550,39550,39550,39550,0
20250516,184300,756987875,39550,39550,39550,39550,0
20250516,184200,756987875,39550,39550,39550,39550,0
20250516,184100,756987875,39550,39550,39550,39550,0
20250516,184000,756987875,39550,39550,39550,39550,0
20250516,183900,756987875,39550,39550,39550,39550,0
20250516,183800,756987875,39550,39550,39550,39550,0
20250516,183700,756987875,39550,39550,39550,39550,0
20250516,183600,756987875,39550,39550,39550,39550,0
20250516,183500,756987875,39550,39550,39550,39550,0
20250516,183400,756987875,39550,39550,39550,39550,0
20250516,183300,756987875,39550,39550,39550,39550,7
20250516,183200,756987875,39550,39550,39550,39550,0
20250516,183100,756987875,39550,39550,39550,39550,0
20250516,183000,756987875,39550,39550,39550,39550,0
20250516,182900,756987875,39550,39550,39550,39550,0
20250516,182800,756987875,39550,39550,39550,39550,0
20250516,182700,756987875,39550,39550,39550,39550,0
20250516,182600,756987875,39550,39550,39550,39550,0
20250516,182500,756987875,39550,39550,39550,39550,0
20250516,182400,756987875,39550,39550,39550,39550,0
20250516,182300,756987875,39550,39550,39550,39550,0
20250516,182200,756987875,39550,39550,39550,39550,0
20250516,182100,756987875,39550,39550,39550,39550,0
20250516,182000,756987875,39550,39550,39550,39550,0
20250516,181900,756987875,39550,39550,39550,39550,0
20250516,181800,756987875,39550,39550,39550,39550,0
20250516,181700,756987875,39550,39550,39550,39550,0
20250516,181600,756987875,39550,39550,39550,39550,0
20250516,181500,756987875,39550,39550,39550,39550,0
20250516,181400,756987875,39550,39550,39550,39550,0
20250516,181300,756987875,39550,39550,39550,39550,0
20250516,181200,756987875,39550,39550,39550,39550,0
20250516,181100,756987875,39550,39550,39550,39550,0
20250516,181000,756987875,39550,39550,39550,39550,0
20250516,180900,756987875,39550,39550,39550,39550,0
20250516,180800,756987875,39550,39550,39550,39550,0
20250516,180700,756987875,39550,39550,39550,39550,0
20250516,180600,756987875,39550,39550,39550,39550,0
20250516,180500,756987875,39550,39550,39550,39550,0
20250516,180400,756987875,39550,39550,39550,39550,0
20250516,180300,756987875,39550,39550,39550,39550,7
20250516,180200,756987875,39550,39550,39550,39550,0
20250516,180100,756987875,39550,39550,39550,39550,0
20250516,180000,756987875,39550,39550,39550,39550,0
20250516,175900,756987875,39550,39550,39550,39550,0
20250516,175800,756987875,39550,39550,39550,39550,0
20250516,175700,756987875,39550,39550,39550,39550,0
20250516,175600,756987875,39550,39550,39550,39550,0
20250516,175500,756987875,39550,39550,39550,39550,0
20250516,175400,756987875,39550,39550,39550,39550,0
20250516,175300,756987875,39550,39550,39550,39550,0
20250516,175200,756987875,39550,39550,39550,39550,0
20250516,175100,756987875,39550,39550,39550,39550,0
20250516,175000,756987875,39550,39550,39550,39550,0
20250516,174900,756987875,39550,39550,39550,39550,0
20250516,174800,756987875,39550,39550,39550,39550,0
20250516,174700,756987875,39550,39550,39550,39550,0
20250516,174600,756987875,39550,39550,39550,39550,0
20250516,174500,756987875,39550,39550,39550,39550,0
20250516,174400,756987875,39550,39550,39550,39550,0
20250516,174300,756987875,39550,39550,39550,39550,0
20250516,174200,756987875,39550,39550,39550,39550,0
20250516,174100,756987875,39550,39550,39550,39550,0
20250516,174000,756987875,39550,39550,39550,39550,0
20250516,173900,756987875,39550,39550,39550,39550,0
20250516,173800,756987875,39550,39550,39550,39550,0
20250516,173700,756987875,39550,39550,39550,39550,0
20250516,173600,756987875,39550,39550,39550,39550,0
20250516,173500,756987875,39550,39550,39550,39550,0
20250516,173400,756987875,39550,39550,39550,39550,0
20250516,173300,756987875,39550,39550,39550,39550,7
20250516,173200,756987875,39550,39550,39550,39550,0
20250516,173100,756987875,39550,39550,39550,39550,0
20250516,173000,756987875,39550,39550,39550,39550,0
20250516,172900,756987875,39550,39550,39550,39550,0
20250516,172800,756987875,39550,39550,39550,39550,0
20250516,172700,756987875,39550,39550,39550,39550,0
20250516,172600,756987875,39550,39550,39550,39550,0
20250516,172500,756987875,39550,39550,39550,39550,0
20250516,172400,756987875,39550,39550,39550,39550,0
20250516,172300,756987875,39550,39550,39550,39550,0
20250516,172200,756987875,39550,39550,39550,39550,0
20250516,172100,756987875,39550,39550,39550,39550,0
20250516,172000,756987875,39550,39550,39550,39550,0
20250516,171900,756987875,39550,39550,39550,39550,0
20250516,171800,756987875,39550,39550,39550,39550,0
20250516,171700,756987875,39550,39550,39550,39550,0
20250516,171600,756987875,39550,39550,39550,39550,0
20250516,171500,756987875,39550,39550,39550,39550,0
20250516,171400,756987875,39550,39550,39550,39550,0
20250516,171300,756987875,39550,39550,39550,39550,0
20250516,171200,756987875,39550,39550,39550,39550,0
20250516,171100,756987875,39550,39550,39550,39550,0
20250516,171000,756987875,39550,39550,39550,39550,0
20250516,170900,756987875,39550,39550,39550,39550,0
20250516,170800,756987875,39550,39550,39550,39550,0
20250516,170700,756987875,39550,39550,39550,39550,0
20250516,170600,756987875,39550,39550,39550,39550,0
20250516,170500,756987875,39550,39550,39550,39550,0
20250516,170400,756987875,39550,39550,39550,39550,0
20250516,170300,756987875,39550,39550,39550,39550,7
20250516,170200,756987875,39550,39550,39550,39550,0
20250516,170100,756987875,39550,39550,39550,39550,0
20250516,170000,756987875,39550,39550,39550,39550,0
20250516,165900,756987875,39550,39550,39550,39550,0
20250516,165800,756987875,39550,39550,39550,39550,0
20250516,165700,756987875,39550,39550,39550,39550,0
20250516,165600,756987875,39550,39550,39550,39550,0
20250516,165500,756987875,39550,39550,39550,39550,0
20250516,165400,756987875,39550,39550,39550,39550,0
20250516,165300,756987875,39550,39550,39550,39550,0
20250516,165200,756987875,39550,39550,39550,39550,0
20250516,165100,756987875,39550,39550,39550,39550,0
20250516,165000,756987875,39550,39550,39550,39550,0
20250516,164900,756987875,39550,39550,39550,39550,0
20250516,164800,756987875,39550,39550,39550,39550,0
20250516,164700,756987875,39550,39550,39550,39550,0
20250516,164600,756987875,39550,39550,39550,39550,0
20250516,164500,756987875,39550,39550,39550,39550,0
20250516,164400,756987875,39550,39550,39550,39550,0
20250516,164300,756987875,39550,39550,39550,39550,0
20250516,164200,756987875,39550,39550,39550,39550,0
20250516,164100,756987875,39550,39550,39550,39550,0
20250516,164000,756987875,39550,39550,39550,39550,0
20250516,163900,756987875,39550,39550,39550,39550,0
20250516,163800,756987875,39550,39550,39550,39550,0
20250516,163700,756987875,39550,39550,39550,39550,0
20250516,163600,756987875,39550,39550,39550,39550,0
20250516,163500,756987875,39550,39550,39550,39550,0
20250516,163400,756987875,39550,39550,39550,39550,0
20250516,163300,756987875,39550,39550,39550,39550,7
20250516,163200,756987875,39550,39550,39550,39550,0
20250516,163100,756987875,39550,39550,39550,39550,0
20250516,163000,756987875,39550,39550,39550,39550,0
20250516,162900,756987875,39550,39550,39550,39550,0
20250516,162800,756987875,39550,39550,39550,39550,0
20250516,162700,756987875,39550,39550,39550,39550,0
20250516,162600,756987875,39550,39550,39550,39550,0
20250516,162500,756987875,39550,39550,39550,39550,0
20250516,162400,756987875,39550,39550,39550,39550,0
20250516,162300,756987875,39550,39550,39550,39550,0
20250516,162200,756987875,39550,39550,39550,39550,0
20250516,162100,756987875,39550,39550,39550,39550,0
20250516,162000,756987875,39550,39550,39550,39550,0
20250516,161900,756987875,39550,39550,39550,39550,0
20250516,161800,756987875,39550,39550,39550,39550,0
20250516,161700,756987875,39550,39550,39550,39550,0
20250516,161600,756987875,39550,39550,39550,39550,0
20250516,161500,756987875,39550,39550,39550,39550,0
20250516,161400,756987875,39550,39550,39550,39550,0
20250516,161300,756987875,39550,39550,39550,39550,0
20250516,161200,756987875,39550,39550,39550,39550,0
20250516,161100,756987875,39550,39550,39550,39550,0
20250516,161000,756987875,39550,39550,39550,39550,0
20250516,160900,756987875,39550,39550,39550,39550,0
20250516,160800,756987875,39550,39550,39550,39550,0
20250516,160700,756987875,39550,39550,39550,39550,0
20250516,160600,756987875,39550,39550,39550,39550,0
20250516,160500,756987875,39550,39550,39550,39550,0
20250516,160400,756987875,39550,39550,39550,39550,0
20250516,160300,756987875,39550,39550,39550,39550,7
20250516,160200,756987875,39550,39550,39550,39550,0
20250516,160100,756987875,39550,39550,39550,39550,0
20250516,160000,756987875,39550,39550,39550,39550,0
20250516,155900,756987875,39550,39550,39550,39550,0
20250516,155800,756987875,39550,39550,39550,39550,0
20250516,155700,756987875,39550,39550,39550,39550,0
20250516,155600,756987875,39550,39550,39550,39550,0
20250516,155500,756987875,39550,39550,39550,39550,0
20250516,155400,756987875,39550,39550,39550,39550,0
20250516,155300,756987875,39550,39550,39550,39550,0
20250516,155200,756987875,39550,39550,39550,39550,0
20250516,155100,756987875,39550,39550,39550,39550,0
20250516,155000,756987875,39550,39550,39550,39550,0
20250516,154900,756987875,39550,39550,39550,39550,0
20250516,154800,756987875,39550,39550,39550,39550,0
20250516,154700,756987875,39550,39550,39550,39550,0
20250516,154600,756987875,39550,39550,39550,39550,0
20250516,154500,756987875,39550,39550,39550,39550,0
20250516,154400,756987875,39550,39550,39550,39550,0
20250516,154300,756987875,39550,39550,39550,39550,0
20250516,154200,756987875,39550,39550,39550,39550,0
20250516,154100,756987875,39550,39550,39550,39550,0
20250516,154000,756987875,39550,39550,39550,39550,0
20250516,153900,756987875,39550,39550,39550,39550,0
20250516,153800,756987875,39550,39550,39550,39550,0
20250516,153700,756987875,39550,39550,39550,39550,0
20250516,153600,756987875,39550,39550,39550,39550,0
20250516,153500,756987875,39550,39550,39550,39550,0
20250516,153400,756987875,39550,39550,39550,39550,0
20250516,153300,756987875,39550,39550,39550,39550,7
20250516,153200,756987875,39550,39550,39550,39550,0
20250516,153100,756987875,39550,39550,39550,39550,0
20250516,153000,756987875,39550,39550,39550,39550,7
20250516,152900,756711025,39550,39550,39550,39550,0
20250516,152800,756711025,39550,39550,39550,39550,0
20250516,152700,756711025,39550,39550,39550,39550,0
20250516,152600,756711025,39550,39550,39550,39550,0
20250516,152500,756711025,39550,39550,39550,39550,0
20250516,152400,756711025,39550,39550,39550,39550,0
20250516,152300,756711025,39550,39550,39550,39550,0
20250516,152200,756711025,39550,39550,39550,39550,0
20250516,152100,756711025,39550,39550,39550,39550,0
20250516,152000,756711025,39550,39550,39550,39550,0
20250516,151900,756711025,39550,39400,39550,39400,5
20250516,151800,756513875,39400,39400,39400,39400,0
20250516,151700,756513875,39400,39400,39400,39400,3
20250516,151600,756395675,39400,39450,39450,39400,27
20250516,151500,755331025,39400,39450,39450,39400,44
20250516,151400,753596425,39450,39450,39450,39450,0
20250516,151300,753596425,39450,39450,39450,39450,35
20250516,151200,752215675,39400,39400,39400,39400,10
20250516,151100,751821675,39450,39450,39450,39450,0
20250516,151000,751821675,39450,39400,39500,39300,14
20250516,150900,751269475,39350,39350,39350,39350,10
20250516,150800,750875975,39350,39350,39350,39350,17
20250516,150700,750207025,39350,39350,39350,39350,10
20250516,150600,749813525,39350,39350,39350,39350,0
20250516,150500,749813525,39350,39350,39350,39350,26
20250516,150400,748790425,39350,39350,39350,39350,4
20250516,150300,748633025,39350,39350,39350,39250,51
20250516,150200,746628775,39250,39250,39350,39250,24
20250516,150100,745685775,39350,39350,39350,39350,0
20250516,150000,745685775,39350,39400,39400,39350,28
20250516,145900,744583925,39250,39350,39350,39250,45
20250516,145800,742817075,39450,39450,39450,39450,0
20250516,145700,742817075,39450,39450,39450,39450,0
20250516,145600,742817075,39450,39400,39450,39400,103
20250516,145500,738754225,39350,39350,39350,39350,17
20250516,145400,738085275,39400,39350,39400,39350,82
20250516,145300,734855425,39300,39250,39300,39250,28
20250516,145200,733756325,39300,39300,39300,39300,1
20250516,145100,733717025,39300,39300,39300,39300,7
20250516,145000,733441925,39350,39350,39350,39350,7
20250516,144900,733166475,39250,39250,39250,39250,1
20250516,144800,733127225,39300,39350,39350,39250,12
20250516,144700,732655625,39350,39300,39350,39300,42
20250516,144600,731004625,39300,39300,39300,39300,131
20250516,144500,725856325,39250,39250,39250,39250,16
20250516,144400,725228325,39300,39250,39300,39250,10
20250516,144300,724835375,39300,39300,39300,39300,0
20250516,144200,724835375,39300,39250,39300,39250,7
20250516,144100,724560325,39200,39200,39200,39200,10
20250516,144000,724168325,39250,39250,39250,39250,15
20250516,143900,723579575,39250,39250,39250,39250,20
20250516,143800,722794575,39250,39250,39250,39250,0
20250516,143700,722794575,39250,39300,39300,39250,46
20250516,143600,720988375,39300,39300,39300,39300,0
20250516,143500,720988375,39300,39300,39300,39300,27
20250516,143400,719927275,39450,39450,39450,39450,0
20250516,143300,719927275,39450,39450,39450,39450,0
20250516,143200,719927275,39450,39450,39450,39450,0
20250516,143100,719927275,39450,39450,39450,39450,0
20250516,143000,719927275,39450,39250,39450,39200,253
20250516,142900,709986775,39300,39300,39300,39300,0
20250516,142800,709986775,39300,39250,39300,39250,27
20250516,142700,708926675,39300,39300,39300,39300,18
20250516,142600,708219275,39350,39350,39350,39350,3
20250516,142500,708101225,39300,39300,39300,39300,10
20250516,142400,707708225,39300,39300,39300,39300,0
20250516,142300,707708225,39300,39300,39300,39300,0
20250516,142200,707708225,39300,39300,39300,39300,34
20250516,142100,706372025,39300,39300,39300,39300,20
20250516,142000,705586025,39300,39300,39300,39300,10
20250516,141900,705193025,39300,39300,39300,39300,16
20250516,141800,704564225,39300,39300,39300,39300,10
20250516,141700,704171225,39350,39350,39350,39350,0
20250516,141600,704171225,39350,39350,39350,39350,20
20250516,141500,703384225,39300,39300,39300,39300,0
20250516,141400,703384225,39300,39300,39300,39250,43
20250516,141300,701695175,39300,39300,39300,39300,10
20250516,141200,701302175,39350,39350,39350,39350,0
20250516,141100,701302175,39350,39350,39350,39350,10
20250516,141000,700908675,39350,39350,39350,39350,2
20250516,140900,700829975,39350,39350,39350,39350,8
20250516,140800,700515175,39300,39300,39300,39300,0
20250516,140700,700515175,39300,39250,39300,39250,59
20250516,140600,698197775,39300,39300,39300,39300,5
20250516,140500,698001275,39300,39200,39300,39200,113
20250516,140400,693566575,39200,39200,39200,39200,0
20250516,140300,693566575,39200,39200,39200,39200,9
20250516,140200,693213775,39200,39200,39250,39200,73
20250516,140100,690350475,39300,39300,39300,39300,0
20250516,140000,690350475,39300,39300,39300,39250,15
20250516,135900,689761475,39300,39250,39300,39250,276
20250516,135800,678919175,39250,39250,39250,39250,0
20250516,135700,678919175,39250,39250,39250,39250,0
20250516,135600,678919175,39250,39250,39250,39250,107
20250516,135500,674719425,39200,39050,39200,39050,111
20250516,135400,670371825,39050,39050,39050,39050,16
20250516,135300,669747025,39100,39100,39100,39100,9
20250516,135200,669395125,39150,39150,39150,39150,0
20250516,135100,669395125,39150,39150,39150,39150,52
20250516,135000,667359325,39200,39250,39350,39000,3648
20250516,134900,524887925,39200,39200,39200,39200,16
20250516,134800,524260725,39200,39200,39200,39200,10
20250516,134700,523868725,39200,39200,39200,39200,0
20250516,134600,523868725,39200,39200,39200,39200,10
20250516,134500,523476725,39300,39300,39300,39300,0
20250516,134400,523476725,39300,39250,39300,39250,18
20250516,134300,522770175,39300,39200,39300,39200,24
20250516,134200,521828475,39250,39250,39250,39250,0
20250516,134100,521828475,39250,39200,39250,39200,108
20250516,134000,517590825,39250,39250,39250,39250,0
20250516,133900,517590825,39250,39250,39250,39250,26
20250516,133800,516570325,39300,39300,39300,39300,0
20250516,133700,516570325,39300,39300,39300,39300,16
20250516,133600,515941525,39250,39250,39250,39250,26
20250516,133500,514921025,39300,39300,39300,39300,0
20250516,133400,514921025,39300,39300,39300,39300,96
20250516,133300,511148225,39300,39300,39300,39300,0
20250516,133200,511148225,39300,39300,39300,39300,10
20250516,133100,510755225,39300,39300,39300,39300,27
20250516,133000,509694125,39300,39300,39300,39300,1
20250516,132900,509654825,39300,39300,39300,39300,11
20250516,132800,509222525,39300,39300,39300,39300,16
20250516,132700,508593725,39300,39300,39300,39300,10
20250516,132600,508200725,39300,39250,39300,39250,158
20250516,132500,501992175,39250,39250,39250,39250,11
20250516,132400,501560425,39250,39250,39250,39250,10
20250516,132300,501167925,39250,39250,39250,39250,16
20250516,132200,500539925,39250,39250,39250,39250,10
20250516,132100,500147425,39250,39250,39250,39250,17
20250516,132000,499480175,39250,39250,39300,39250,13
20250516,131900,498969475,39350,39350,39350,39350,7
20250516,131800,498694025,39300,39300,39300,39300,28
20250516,131700,497593625,39300,39300,39300,39300,27
20250516,131600,496532525,39300,39300,39300,39300,0
20250516,131500,496532525,39300,39300,39300,39300,16
20250516,131400,495903725,39350,39350,39350,39350,0
20250516,131300,495903725,39350,39350,39350,39350,37
20250516,131200,494447775,39350,39350,39350,39350,0
20250516,131100,494447775,39350,39350,39350,39350,0
20250516,131000,494447775,39350,39350,39350,39350,33
20250516,130900,493149225,39350,39350,39350,39350,0
20250516,130800,493149225,39350,39350,39350,39350,26
20250516,130700,492126125,39400,39400,39400,39400,10
20250516,130600,491732125,39350,39350,39350,39350,10
20250516,130500,491338625,39350,39350,39350,39350,20
20250516,130400,490551625,39350,39350,39350,39350,0
20250516,130300,490551625,39350,39350,39350,39350,27
20250516,130200,489489175,39350,39350,39350,39350,0
20250516,130100,489489175,39350,39350,39350,39350,10
20250516,130000,489095675,39350,39350,39350,39350,17
20250516,125900,488426725,39350,39350,39350,39350,1
20250516,125800,488387375,39350,39350,39350,39350,79
20250516,125700,485278725,39350,39350,39350,39350,0
20250516,125600,485278725,39350,39300,39350,39300,17
20250516,125500,484610275,39350,39350,39350,39300,18
20250516,125400,483902775,39350,39350,39350,39350,5
20250516,125300,483706025,39400,39400,39400,39400,2
20250516,125200,483627225,39400,39300,39400,39300,154
20250516,125100,477565075,39350,39350,39350,39350,171
20250516,125000,470836225,39400,39350,39400,39350,17
20250516,124900,470167225,39350,39350,39350,39350,10
20250516,124800,469773725,39400,39400,39400,39400,0
20250516,124700,469773725,39400,39400,39400,39400,17
20250516,124600,469103925,39400,39400,39400,39400,0
20250516,124500,469103925,39400,39400,39450,39400,216
20250516,124400,460592975,39450,39450,39450,39450,10
20250516,124300,460198475,39500,39450,39500,39450,367
20250516,124200,445706475,39400,39400,39400,39400,16
20250516,124100,445076075,39450,39450,39450,39450,0
20250516,124000,445076075,39450,39450,39450,39450,27
20250516,123900,444010925,39450,39450,39450,39450,81
20250516,123800,440815475,39450,39450,39450,39450,10
20250516,123700,440420975,39500,39500,39550,39500,39
20250516,123600,438880425,39550,39550,39550,39550,0
20250516,123500,438880425,39550,39500,39550,39500,30
20250516,123400,437695275,39500,39500,39500,39500,0
20250516,123300,437695275,39500,39500,39500,39500,18
20250516,123200,436984275,39600,39600,39600,39600,1
20250516,123100,436944675,39550,39550,39550,39550,10
20250516,123000,436549175,39550,39550,39550,39550,14
20250516,122900,435995475,39550,39650,39650,39550,86
20250516,122800,432590575,39650,39650,39650,39650,0
20250516,122700,432590575,39650,39600,39650,39600,37
20250516,122600,431125225,39600,39600,39600,39600,10
20250516,122500,430729225,39600,39600,39600,39600,13
20250516,122400,430214425,39600,39600,39600,39600,26
20250516,122300,429184825,39600,39600,39600,39600,10
20250516,122200,428788825,39650,39650,39650,39650,0
20250516,122100,428788825,39650,39600,39650,39600,37
20250516,122000,427321825,39700,39650,39700,39650,99
20250516,121900,423396025,39600,39600,39600,39600,17
20250516,121800,422722825,39650,39650,39650,39650,29
20250516,121700,421572975,39600,39650,39650,39600,19
20250516,121600,420820125,39700,39700,39700,39700,0
20250516,121500,420820125,39700,39700,39700,39700,0
20250516,121400,420820125,39700,39650,39700,39650,47
20250516,121300,418955075,39650,39650,39650,39650,0
20250516,121200,418955075,39650,39650,39650,39650,106
20250516,121100,414752175,39600,39600,39600,39600,0
20250516,121000,414752175,39600,39650,39650,39600,35
20250516,120900,413364925,39600,39600,39600,39600,21
20250516,120800,412533325,39600,39600,39600,39600,0
20250516,120700,412533325,39600,39600,39600,39600,10
20250516,120600,412137325,39600,39600,39600,39600,16
20250516,120500,411503725,39600,39600,39600,39600,10
20250516,120400,411107725,39600,39600,39600,39600,16
20250516,120300,410474125,39650,39650,39650,39650,0
20250516,120200,410474125,39650,39550,39650,39550,117
20250516,120100,405840925,39550,39550,39550,39550,0
20250516,120000,405840925,39550,39550,39550,39550,0
20250516,115900,405840925,39550,39450,39550,39450,111
20250516,115800,401457075,39550,39550,39600,39500,91
20250516,115700,397858425,39550,39550,39550,39550,0
20250516,115600,397858425,39550,39550,39550,39550,27
20250516,115500,396790575,39550,39550,39550,39550,20
20250516,115400,395999575,39600,39600,39600,39600,0
20250516,115300,395999575,39600,39600,39600,39600,0
20250516,115200,395999575,39600,39600,39600,39600,0
20250516,115100,395999575,39600,39450,39600,39450,181
20250516,115000,388856675,39450,39450,39450,39450,0
20250516,114900,388856675,39450,39400,39450,39400,133
20250516,114800,383611575,39450,39450,39450,39450,0
20250516,114700,383611575,39450,39450,39450,39450,0
20250516,114600,383611575,39450,39600,39600,39450,126
20250516,114500,378630225,39650,39650,39650,39650,0
20250516,114400,378630225,39650,39650,39650,39650,0
20250516,114300,378630225,39650,39500,39700,39500,69
20250516,114200,375895825,39550,39500,39550,39500,67
20250516,114100,373249175,39450,39450,39450,39450,34
20250516,114000,371907875,39450,39500,39550,39450,61
20250516,113900,369500825,39500,39550,39550,39500,5
20250516,113800,369303225,39500,39550,39550,39500,69
20250516,113700,366577625,39550,39550,39550,39550,5
20250516,113600,366379875,39600,39600,39600,39600,4
20250516,113500,366221475,39600,39600,39600,39600,15
20250516,113400,365627475,39600,39750,39750,39550,181
20250516,113300,358447075,40100,39450,40100,39450,598
20250516,113200,334634025,39500,39450,39500,39450,11
20250516,113100,334200025,39500,39500,39500,39500,3
20250516,113000,334081525,39500,39500,39500,39500,10
20250516,112900,333686525,39650,39650,39650,39650,0
20250516,112800,333686525,39650,39500,39650,39500,3
20250516,112700,333567825,39500,39500,39500,39500,11
20250516,112600,333133325,39500,39500,39500,39500,16
20250516,112500,332501325,39550,39550,39550,39550,69
20250516,112400,329772375,39500,39500,39500,39500,0
20250516,112300,329772375,39500,39500,39500,39500,27
20250516,112200,328705875,39500,39500,39500,39500,20
20250516,112100,327915875,39500,39550,39550,39500,25
20250516,112000,326927625,39500,39550,39550,39500,11
20250516,111900,326492625,39550,39550,39550,39550,0
20250516,111800,326492625,39550,39600,39600,39550,73
20250516,111700,323603175,39550,39550,39550,39550,25
20250516,111600,322614425,39550,39550,39550,39550,19
20250516,111500,321862975,39550,39550,39550,39550,16
20250516,111400,321230175,39600,39550,39600,39550,11
20250516,111300,320795075,39600,39600,39600,39600,57
20250516,111200,318537875,39650,39650,39650,39650,0
20250516,111100,318537875,39650,39650,39650,39650,2
20250516,111000,318458575,39600,39600,39600,39600,57
20250516,110900,316201375,39600,39600,39600,39600,10
20250516,110800,315805375,39600,39600,39600,39600,16
20250516,110700,315171775,39600,39600,39600,39600,10
20250516,110600,314775775,39650,39650,39650,39650,9
20250516,110500,314418925,39650,39650,39700,39650,279
20250516,110400,303351725,39600,39600,39600,39600,111
20250516,110300,298956125,39550,39500,39550,39500,80
20250516,110200,295792925,39500,39500,39500,39500,0
20250516,110100,295792925,39500,39500,39500,39500,0
20250516,110000,295792925,39500,39550,39550,39500,40
20250516,105900,294211425,39550,39500,39550,39500,22
20250516,105800,293341825,39500,39450,39500,39450,18
20250516,105700,292631675,39500,39500,39500,39500,9
20250516,105600,292276175,39550,39550,39550,39550,0
20250516,105500,292276175,39550,39550,39550,39550,29
20250516,105400,291129225,39600,39600,39600,39600,162
20250516,105300,284714025,39650,39650,39650,39650,2
20250516,105200,284634725,39600,39600,39600,39600,27
20250516,105100,283565525,39650,39600,39650,39600,11
20250516,105000,283129875,39650,39650,39650,39650,1
20250516,104900,283090225,39550,39500,39550,39500,128
20250516,104800,278032825,39500,39550,39550,39450,120
20250516,104700,273290925,39550,39550,39550,39550,141
20250516,104600,267714375,39550,39550,39550,39550,0
20250516,104500,267714375,39550,39550,39550,39550,54
20250516,104400,265578675,39600,39600,39600,39600,0
20250516,104300,265578675,39600,39600,39600,39600,51
20250516,104200,263559075,39650,39650,39650,39650,26
20250516,104100,262528175,39600,39600,39600,39600,10
20250516,104000,262132175,39600,39600,39600,39600,1
20250516,103900,262092575,39700,39700,39700,39700,0
20250516,103800,262092575,39700,39650,39700,39650,145
20250516,103700,256339275,39600,39575,39600,39550,38
20250516,103600,254835450,39600,39600,39600,39600,46
20250516,103500,253013850,39600,39600,39600,39600,16
20250516,103400,252380250,39600,39600,39600,39600,10
20250516,103300,251984250,39600,39600,39600,39600,64
20250516,103200,249449850,39550,39550,39550,39550,0
20250516,103100,249449850,39550,39500,39550,39500,114
20250516,103000,244946350,39450,39450,39450,39450,102
20250516,102900,240922450,39350,39350,39350,39350,26
20250516,102800,239899350,39400,39350,39400,39350,87
20250516,102700,236475100,39300,39300,39300,39300,36
20250516,102600,235060300,39350,39300,39350,39300,21
20250516,102500,234234450,39350,39350,39350,39350,5
20250516,102400,234037700,39400,39400,39400,39400,10
20250516,102300,233643700,39400,39400,39400,39400,108
20250516,102200,229388500,39350,39350,39350,39350,0
20250516,102100,229388500,39350,39500,39500,39350,99
20250516,102000,225484850,39500,39550,39550,39500,94
20250516,101900,221769750,39550,39450,39550,39450,196
20250516,101800,214025850,39450,39400,39450,39400,98
20250516,101700,210163500,39400,39400,39450,39400,29
20250516,101600,209020750,39450,39450,39450,39450,118
20250516,101500,204365650,39400,39450,39450,39400,63
20250516,101400,201882950,39400,39400,39400,39400,33
20250516,101300,200582750,39450,39450,39450,39450,46
20250516,101200,198768050,39450,39400,39450,39400,36
20250516,101100,197348650,39450,39450,39450,39450,0
20250516,101000,197348650,39450,39450,39500,39450,58
20250516,100900,195060050,39450,39550,39550,39450,88
20250516,100800,191581450,39550,39600,39600,39550,36
20250516,100700,190155900,39650,39650,39650,39650,0
20250516,100600,190155900,39650,39600,39650,39600,51
20250516,100500,188136250,39750,39600,39750,39600,23
20250516,100400,187225000,39900,39900,39900,39900,0
20250516,100300,187225000,39900,39500,39900,39500,256
20250516,100200,177088100,39450,39500,39500,39450,209
20250516,100100,168842600,39450,39450,39500,39450,195
20250516,100000,161147800,39250,39200,39250,39200,83
20250516,095900,157891750,39200,39200,39200,39200,18
20250516,095800,157186150,39200,39200,39200,39200,32
20250516,095700,155931750,39200,39200,39200,39200,141
20250516,095600,150404550,39200,39200,39250,39200,96
20250516,095500,146639850,39250,39250,39250,39250,1
20250516,095400,146600600,39200,39200,39200,39200,20
20250516,095300,145816600,39300,39300,39300,39300,0
20250516,095200,145816600,39300,39300,39300,39300,4
20250516,095100,145659400,39300,39350,39350,39300,17
20250516,095000,144991250,39350,39350,39350,39350,16
20250516,094900,144361650,39350,39400,39400,39350,64
20250516,094800,141841200,39450,39450,39450,39450,3
20250516,094700,141722850,39400,39400,39400,39350,26
20250516,094600,140698950,39300,39400,39400,39300,11
20250516,094500,140265650,39400,39300,39400,39300,36
20250516,094400,138848700,39300,39200,39300,39200,42
20250516,094300,137201100,39150,39150,39150,39150,0
20250516,094200,137201100,39150,39150,39150,39150,0
20250516,094100,137201100,39150,39150,39150,39150,17
20250516,094000,136535550,39100,39100,39100,39100,10
20250516,093900,136144550,39100,39050,39100,39050,79
20250516,093800,133058950,39000,39000,39000,39000,136
20250516,093700,127754950,39000,39050,39050,39000,36
20250516,093600,126350450,39100,39100,39100,39100,4
20250516,093500,126194050,39100,39250,39250,39000,712
20250516,093400,98348450,39300,39300,39300,39300,0
20250516,093300,98348450,39300,39400,39450,39300,54
20250516,093200,96223850,39400,39400,39400,39400,0
20250516,093100,96223850,39400,39450,39450,39350,72
20250516,093000,93390100,39450,39450,39450,39450,20
20250516,092900,92601100,39600,39600,39600,39600,0
20250516,092800,92601100,39600,39700,39700,39500,244
20250516,092700,82951300,39700,39750,39750,39700,233
20250516,092600,73690050,39750,39750,39750,39750,30
20250516,092500,72497550,40050,40100,40100,39850,73
20250516,092400,69576550,40050,40050,40050,39900,665
20250516,092300,43035250,40050,39800,40050,39800,437
20250516,092200,25566300,39500,39750,39750,39500,20
20250516,092100,24775800,39750,39650,39750,39650,33
20250516,092000,23467050,39650,39450,39650,39400,66
20250516,091900,20859000,39400,39300,39400,39250,39
20250516,091800,19326500,39300,39300,39300,39300,1
20250516,091700,19287200,39250,39250,39250,39250,0
20250516,091600,19287200,39250,39300,39300,39250,80
20250516,091500,16146650,39250,39250,39250,39250,0
20250516,091400,16146650,39250,39250,39250,39250,0
20250516,091300,16146650,39250,39250,39250,39250,0
20250516,091200,16146650,39250,39250,39250,39250,0
20250516,091100,16146650,39250,39250,39250,39250,1
20250516,091000,16107400,39400,39400,39400,39400,11
20250516,090900,15674000,39200,39200,39200,39200,1
20250516,090800,15634800,39150,39150,39150,39150,27
20250516,090700,14577750,39150,39150,39150,39150,1
20250516,090600,14538600,39150,39150,39150,39150,4
20250516,090500,14382000,39300,39400,39400,39300,97
20250516,090400,10563300,39400,39400,39400,39400,0
20250516,090300,10563300,39400,39300,39400,39300,134
20250516,090200,5284600,39300,39100,39300,39100,96
20250516,090100,1530600,39100,39100,39100,39100,6
20250516,090000,1296000,39050,39400,39400,39050,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 193300 756987875 39550 39550 39550 39550 7
3 20250516 193200 756987875 39550 39550 39550 39550 0
4 20250516 193100 756987875 39550 39550 39550 39550 0
5 20250516 193000 756987875 39550 39550 39550 39550 0
6 20250516 192900 756987875 39550 39550 39550 39550 0
7 20250516 192800 756987875 39550 39550 39550 39550 0
8 20250516 192700 756987875 39550 39550 39550 39550 0
9 20250516 192600 756987875 39550 39550 39550 39550 0
10 20250516 192500 756987875 39550 39550 39550 39550 0
11 20250516 192400 756987875 39550 39550 39550 39550 0
12 20250516 192300 756987875 39550 39550 39550 39550 0
13 20250516 192200 756987875 39550 39550 39550 39550 0
14 20250516 192100 756987875 39550 39550 39550 39550 0
15 20250516 192000 756987875 39550 39550 39550 39550 0
16 20250516 191900 756987875 39550 39550 39550 39550 0
17 20250516 191800 756987875 39550 39550 39550 39550 0
18 20250516 191700 756987875 39550 39550 39550 39550 0
19 20250516 191600 756987875 39550 39550 39550 39550 0
20 20250516 191500 756987875 39550 39550 39550 39550 0
21 20250516 191400 756987875 39550 39550 39550 39550 0
22 20250516 191300 756987875 39550 39550 39550 39550 0
23 20250516 191200 756987875 39550 39550 39550 39550 0
24 20250516 191100 756987875 39550 39550 39550 39550 0
25 20250516 191000 756987875 39550 39550 39550 39550 0
26 20250516 190900 756987875 39550 39550 39550 39550 0
27 20250516 190800 756987875 39550 39550 39550 39550 0
28 20250516 190700 756987875 39550 39550 39550 39550 0
29 20250516 190600 756987875 39550 39550 39550 39550 0
30 20250516 190500 756987875 39550 39550 39550 39550 0
31 20250516 190400 756987875 39550 39550 39550 39550 0
32 20250516 190300 756987875 39550 39550 39550 39550 7
33 20250516 190200 756987875 39550 39550 39550 39550 0
34 20250516 190100 756987875 39550 39550 39550 39550 0
35 20250516 190000 756987875 39550 39550 39550 39550 0
36 20250516 185900 756987875 39550 39550 39550 39550 0
37 20250516 185800 756987875 39550 39550 39550 39550 0
38 20250516 185700 756987875 39550 39550 39550 39550 0
39 20250516 185600 756987875 39550 39550 39550 39550 0
40 20250516 185500 756987875 39550 39550 39550 39550 0
41 20250516 185400 756987875 39550 39550 39550 39550 0
42 20250516 185300 756987875 39550 39550 39550 39550 0
43 20250516 185200 756987875 39550 39550 39550 39550 0
44 20250516 185100 756987875 39550 39550 39550 39550 0
45 20250516 185000 756987875 39550 39550 39550 39550 0
46 20250516 184900 756987875 39550 39550 39550 39550 0
47 20250516 184800 756987875 39550 39550 39550 39550 0
48 20250516 184700 756987875 39550 39550 39550 39550 0
49 20250516 184600 756987875 39550 39550 39550 39550 0
50 20250516 184500 756987875 39550 39550 39550 39550 0
51 20250516 184400 756987875 39550 39550 39550 39550 0
52 20250516 184300 756987875 39550 39550 39550 39550 0
53 20250516 184200 756987875 39550 39550 39550 39550 0
54 20250516 184100 756987875 39550 39550 39550 39550 0
55 20250516 184000 756987875 39550 39550 39550 39550 0
56 20250516 183900 756987875 39550 39550 39550 39550 0
57 20250516 183800 756987875 39550 39550 39550 39550 0
58 20250516 183700 756987875 39550 39550 39550 39550 0
59 20250516 183600 756987875 39550 39550 39550 39550 0
60 20250516 183500 756987875 39550 39550 39550 39550 0
61 20250516 183400 756987875 39550 39550 39550 39550 0
62 20250516 183300 756987875 39550 39550 39550 39550 7
63 20250516 183200 756987875 39550 39550 39550 39550 0
64 20250516 183100 756987875 39550 39550 39550 39550 0
65 20250516 183000 756987875 39550 39550 39550 39550 0
66 20250516 182900 756987875 39550 39550 39550 39550 0
67 20250516 182800 756987875 39550 39550 39550 39550 0
68 20250516 182700 756987875 39550 39550 39550 39550 0
69 20250516 182600 756987875 39550 39550 39550 39550 0
70 20250516 182500 756987875 39550 39550 39550 39550 0
71 20250516 182400 756987875 39550 39550 39550 39550 0
72 20250516 182300 756987875 39550 39550 39550 39550 0
73 20250516 182200 756987875 39550 39550 39550 39550 0
74 20250516 182100 756987875 39550 39550 39550 39550 0
75 20250516 182000 756987875 39550 39550 39550 39550 0
76 20250516 181900 756987875 39550 39550 39550 39550 0
77 20250516 181800 756987875 39550 39550 39550 39550 0
78 20250516 181700 756987875 39550 39550 39550 39550 0
79 20250516 181600 756987875 39550 39550 39550 39550 0
80 20250516 181500 756987875 39550 39550 39550 39550 0
81 20250516 181400 756987875 39550 39550 39550 39550 0
82 20250516 181300 756987875 39550 39550 39550 39550 0
83 20250516 181200 756987875 39550 39550 39550 39550 0
84 20250516 181100 756987875 39550 39550 39550 39550 0
85 20250516 181000 756987875 39550 39550 39550 39550 0
86 20250516 180900 756987875 39550 39550 39550 39550 0
87 20250516 180800 756987875 39550 39550 39550 39550 0
88 20250516 180700 756987875 39550 39550 39550 39550 0
89 20250516 180600 756987875 39550 39550 39550 39550 0
90 20250516 180500 756987875 39550 39550 39550 39550 0
91 20250516 180400 756987875 39550 39550 39550 39550 0
92 20250516 180300 756987875 39550 39550 39550 39550 7
93 20250516 180200 756987875 39550 39550 39550 39550 0
94 20250516 180100 756987875 39550 39550 39550 39550 0
95 20250516 180000 756987875 39550 39550 39550 39550 0
96 20250516 175900 756987875 39550 39550 39550 39550 0
97 20250516 175800 756987875 39550 39550 39550 39550 0
98 20250516 175700 756987875 39550 39550 39550 39550 0
99 20250516 175600 756987875 39550 39550 39550 39550 0
100 20250516 175500 756987875 39550 39550 39550 39550 0
101 20250516 175400 756987875 39550 39550 39550 39550 0
102 20250516 175300 756987875 39550 39550 39550 39550 0
103 20250516 175200 756987875 39550 39550 39550 39550 0
104 20250516 175100 756987875 39550 39550 39550 39550 0
105 20250516 175000 756987875 39550 39550 39550 39550 0
106 20250516 174900 756987875 39550 39550 39550 39550 0
107 20250516 174800 756987875 39550 39550 39550 39550 0
108 20250516 174700 756987875 39550 39550 39550 39550 0
109 20250516 174600 756987875 39550 39550 39550 39550 0
110 20250516 174500 756987875 39550 39550 39550 39550 0
111 20250516 174400 756987875 39550 39550 39550 39550 0
112 20250516 174300 756987875 39550 39550 39550 39550 0
113 20250516 174200 756987875 39550 39550 39550 39550 0
114 20250516 174100 756987875 39550 39550 39550 39550 0
115 20250516 174000 756987875 39550 39550 39550 39550 0
116 20250516 173900 756987875 39550 39550 39550 39550 0
117 20250516 173800 756987875 39550 39550 39550 39550 0
118 20250516 173700 756987875 39550 39550 39550 39550 0
119 20250516 173600 756987875 39550 39550 39550 39550 0
120 20250516 173500 756987875 39550 39550 39550 39550 0
121 20250516 173400 756987875 39550 39550 39550 39550 0
122 20250516 173300 756987875 39550 39550 39550 39550 7
123 20250516 173200 756987875 39550 39550 39550 39550 0
124 20250516 173100 756987875 39550 39550 39550 39550 0
125 20250516 173000 756987875 39550 39550 39550 39550 0
126 20250516 172900 756987875 39550 39550 39550 39550 0
127 20250516 172800 756987875 39550 39550 39550 39550 0
128 20250516 172700 756987875 39550 39550 39550 39550 0
129 20250516 172600 756987875 39550 39550 39550 39550 0
130 20250516 172500 756987875 39550 39550 39550 39550 0
131 20250516 172400 756987875 39550 39550 39550 39550 0
132 20250516 172300 756987875 39550 39550 39550 39550 0
133 20250516 172200 756987875 39550 39550 39550 39550 0
134 20250516 172100 756987875 39550 39550 39550 39550 0
135 20250516 172000 756987875 39550 39550 39550 39550 0
136 20250516 171900 756987875 39550 39550 39550 39550 0
137 20250516 171800 756987875 39550 39550 39550 39550 0
138 20250516 171700 756987875 39550 39550 39550 39550 0
139 20250516 171600 756987875 39550 39550 39550 39550 0
140 20250516 171500 756987875 39550 39550 39550 39550 0
141 20250516 171400 756987875 39550 39550 39550 39550 0
142 20250516 171300 756987875 39550 39550 39550 39550 0
143 20250516 171200 756987875 39550 39550 39550 39550 0
144 20250516 171100 756987875 39550 39550 39550 39550 0
145 20250516 171000 756987875 39550 39550 39550 39550 0
146 20250516 170900 756987875 39550 39550 39550 39550 0
147 20250516 170800 756987875 39550 39550 39550 39550 0
148 20250516 170700 756987875 39550 39550 39550 39550 0
149 20250516 170600 756987875 39550 39550 39550 39550 0
150 20250516 170500 756987875 39550 39550 39550 39550 0
151 20250516 170400 756987875 39550 39550 39550 39550 0
152 20250516 170300 756987875 39550 39550 39550 39550 7
153 20250516 170200 756987875 39550 39550 39550 39550 0
154 20250516 170100 756987875 39550 39550 39550 39550 0
155 20250516 170000 756987875 39550 39550 39550 39550 0
156 20250516 165900 756987875 39550 39550 39550 39550 0
157 20250516 165800 756987875 39550 39550 39550 39550 0
158 20250516 165700 756987875 39550 39550 39550 39550 0
159 20250516 165600 756987875 39550 39550 39550 39550 0
160 20250516 165500 756987875 39550 39550 39550 39550 0
161 20250516 165400 756987875 39550 39550 39550 39550 0
162 20250516 165300 756987875 39550 39550 39550 39550 0
163 20250516 165200 756987875 39550 39550 39550 39550 0
164 20250516 165100 756987875 39550 39550 39550 39550 0
165 20250516 165000 756987875 39550 39550 39550 39550 0
166 20250516 164900 756987875 39550 39550 39550 39550 0
167 20250516 164800 756987875 39550 39550 39550 39550 0
168 20250516 164700 756987875 39550 39550 39550 39550 0
169 20250516 164600 756987875 39550 39550 39550 39550 0
170 20250516 164500 756987875 39550 39550 39550 39550 0
171 20250516 164400 756987875 39550 39550 39550 39550 0
172 20250516 164300 756987875 39550 39550 39550 39550 0
173 20250516 164200 756987875 39550 39550 39550 39550 0
174 20250516 164100 756987875 39550 39550 39550 39550 0
175 20250516 164000 756987875 39550 39550 39550 39550 0
176 20250516 163900 756987875 39550 39550 39550 39550 0
177 20250516 163800 756987875 39550 39550 39550 39550 0
178 20250516 163700 756987875 39550 39550 39550 39550 0
179 20250516 163600 756987875 39550 39550 39550 39550 0
180 20250516 163500 756987875 39550 39550 39550 39550 0
181 20250516 163400 756987875 39550 39550 39550 39550 0
182 20250516 163300 756987875 39550 39550 39550 39550 7
183 20250516 163200 756987875 39550 39550 39550 39550 0
184 20250516 163100 756987875 39550 39550 39550 39550 0
185 20250516 163000 756987875 39550 39550 39550 39550 0
186 20250516 162900 756987875 39550 39550 39550 39550 0
187 20250516 162800 756987875 39550 39550 39550 39550 0
188 20250516 162700 756987875 39550 39550 39550 39550 0
189 20250516 162600 756987875 39550 39550 39550 39550 0
190 20250516 162500 756987875 39550 39550 39550 39550 0
191 20250516 162400 756987875 39550 39550 39550 39550 0
192 20250516 162300 756987875 39550 39550 39550 39550 0
193 20250516 162200 756987875 39550 39550 39550 39550 0
194 20250516 162100 756987875 39550 39550 39550 39550 0
195 20250516 162000 756987875 39550 39550 39550 39550 0
196 20250516 161900 756987875 39550 39550 39550 39550 0
197 20250516 161800 756987875 39550 39550 39550 39550 0
198 20250516 161700 756987875 39550 39550 39550 39550 0
199 20250516 161600 756987875 39550 39550 39550 39550 0
200 20250516 161500 756987875 39550 39550 39550 39550 0
201 20250516 161400 756987875 39550 39550 39550 39550 0
202 20250516 161300 756987875 39550 39550 39550 39550 0
203 20250516 161200 756987875 39550 39550 39550 39550 0
204 20250516 161100 756987875 39550 39550 39550 39550 0
205 20250516 161000 756987875 39550 39550 39550 39550 0
206 20250516 160900 756987875 39550 39550 39550 39550 0
207 20250516 160800 756987875 39550 39550 39550 39550 0
208 20250516 160700 756987875 39550 39550 39550 39550 0
209 20250516 160600 756987875 39550 39550 39550 39550 0
210 20250516 160500 756987875 39550 39550 39550 39550 0
211 20250516 160400 756987875 39550 39550 39550 39550 0
212 20250516 160300 756987875 39550 39550 39550 39550 7
213 20250516 160200 756987875 39550 39550 39550 39550 0
214 20250516 160100 756987875 39550 39550 39550 39550 0
215 20250516 160000 756987875 39550 39550 39550 39550 0
216 20250516 155900 756987875 39550 39550 39550 39550 0
217 20250516 155800 756987875 39550 39550 39550 39550 0
218 20250516 155700 756987875 39550 39550 39550 39550 0
219 20250516 155600 756987875 39550 39550 39550 39550 0
220 20250516 155500 756987875 39550 39550 39550 39550 0
221 20250516 155400 756987875 39550 39550 39550 39550 0
222 20250516 155300 756987875 39550 39550 39550 39550 0
223 20250516 155200 756987875 39550 39550 39550 39550 0
224 20250516 155100 756987875 39550 39550 39550 39550 0
225 20250516 155000 756987875 39550 39550 39550 39550 0
226 20250516 154900 756987875 39550 39550 39550 39550 0
227 20250516 154800 756987875 39550 39550 39550 39550 0
228 20250516 154700 756987875 39550 39550 39550 39550 0
229 20250516 154600 756987875 39550 39550 39550 39550 0
230 20250516 154500 756987875 39550 39550 39550 39550 0
231 20250516 154400 756987875 39550 39550 39550 39550 0
232 20250516 154300 756987875 39550 39550 39550 39550 0
233 20250516 154200 756987875 39550 39550 39550 39550 0
234 20250516 154100 756987875 39550 39550 39550 39550 0
235 20250516 154000 756987875 39550 39550 39550 39550 0
236 20250516 153900 756987875 39550 39550 39550 39550 0
237 20250516 153800 756987875 39550 39550 39550 39550 0
238 20250516 153700 756987875 39550 39550 39550 39550 0
239 20250516 153600 756987875 39550 39550 39550 39550 0
240 20250516 153500 756987875 39550 39550 39550 39550 0
241 20250516 153400 756987875 39550 39550 39550 39550 0
242 20250516 153300 756987875 39550 39550 39550 39550 7
243 20250516 153200 756987875 39550 39550 39550 39550 0
244 20250516 153100 756987875 39550 39550 39550 39550 0
245 20250516 153000 756987875 39550 39550 39550 39550 7
246 20250516 152900 756711025 39550 39550 39550 39550 0
247 20250516 152800 756711025 39550 39550 39550 39550 0
248 20250516 152700 756711025 39550 39550 39550 39550 0
249 20250516 152600 756711025 39550 39550 39550 39550 0
250 20250516 152500 756711025 39550 39550 39550 39550 0
251 20250516 152400 756711025 39550 39550 39550 39550 0
252 20250516 152300 756711025 39550 39550 39550 39550 0
253 20250516 152200 756711025 39550 39550 39550 39550 0
254 20250516 152100 756711025 39550 39550 39550 39550 0
255 20250516 152000 756711025 39550 39550 39550 39550 0
256 20250516 151900 756711025 39550 39400 39550 39400 5
257 20250516 151800 756513875 39400 39400 39400 39400 0
258 20250516 151700 756513875 39400 39400 39400 39400 3
259 20250516 151600 756395675 39400 39450 39450 39400 27
260 20250516 151500 755331025 39400 39450 39450 39400 44
261 20250516 151400 753596425 39450 39450 39450 39450 0
262 20250516 151300 753596425 39450 39450 39450 39450 35
263 20250516 151200 752215675 39400 39400 39400 39400 10
264 20250516 151100 751821675 39450 39450 39450 39450 0
265 20250516 151000 751821675 39450 39400 39500 39300 14
266 20250516 150900 751269475 39350 39350 39350 39350 10
267 20250516 150800 750875975 39350 39350 39350 39350 17
268 20250516 150700 750207025 39350 39350 39350 39350 10
269 20250516 150600 749813525 39350 39350 39350 39350 0
270 20250516 150500 749813525 39350 39350 39350 39350 26
271 20250516 150400 748790425 39350 39350 39350 39350 4
272 20250516 150300 748633025 39350 39350 39350 39250 51
273 20250516 150200 746628775 39250 39250 39350 39250 24
274 20250516 150100 745685775 39350 39350 39350 39350 0
275 20250516 150000 745685775 39350 39400 39400 39350 28
276 20250516 145900 744583925 39250 39350 39350 39250 45
277 20250516 145800 742817075 39450 39450 39450 39450 0
278 20250516 145700 742817075 39450 39450 39450 39450 0
279 20250516 145600 742817075 39450 39400 39450 39400 103
280 20250516 145500 738754225 39350 39350 39350 39350 17
281 20250516 145400 738085275 39400 39350 39400 39350 82
282 20250516 145300 734855425 39300 39250 39300 39250 28
283 20250516 145200 733756325 39300 39300 39300 39300 1
284 20250516 145100 733717025 39300 39300 39300 39300 7
285 20250516 145000 733441925 39350 39350 39350 39350 7
286 20250516 144900 733166475 39250 39250 39250 39250 1
287 20250516 144800 733127225 39300 39350 39350 39250 12
288 20250516 144700 732655625 39350 39300 39350 39300 42
289 20250516 144600 731004625 39300 39300 39300 39300 131
290 20250516 144500 725856325 39250 39250 39250 39250 16
291 20250516 144400 725228325 39300 39250 39300 39250 10
292 20250516 144300 724835375 39300 39300 39300 39300 0
293 20250516 144200 724835375 39300 39250 39300 39250 7
294 20250516 144100 724560325 39200 39200 39200 39200 10
295 20250516 144000 724168325 39250 39250 39250 39250 15
296 20250516 143900 723579575 39250 39250 39250 39250 20
297 20250516 143800 722794575 39250 39250 39250 39250 0
298 20250516 143700 722794575 39250 39300 39300 39250 46
299 20250516 143600 720988375 39300 39300 39300 39300 0
300 20250516 143500 720988375 39300 39300 39300 39300 27
301 20250516 143400 719927275 39450 39450 39450 39450 0
302 20250516 143300 719927275 39450 39450 39450 39450 0
303 20250516 143200 719927275 39450 39450 39450 39450 0
304 20250516 143100 719927275 39450 39450 39450 39450 0
305 20250516 143000 719927275 39450 39250 39450 39200 253
306 20250516 142900 709986775 39300 39300 39300 39300 0
307 20250516 142800 709986775 39300 39250 39300 39250 27
308 20250516 142700 708926675 39300 39300 39300 39300 18
309 20250516 142600 708219275 39350 39350 39350 39350 3
310 20250516 142500 708101225 39300 39300 39300 39300 10
311 20250516 142400 707708225 39300 39300 39300 39300 0
312 20250516 142300 707708225 39300 39300 39300 39300 0
313 20250516 142200 707708225 39300 39300 39300 39300 34
314 20250516 142100 706372025 39300 39300 39300 39300 20
315 20250516 142000 705586025 39300 39300 39300 39300 10
316 20250516 141900 705193025 39300 39300 39300 39300 16
317 20250516 141800 704564225 39300 39300 39300 39300 10
318 20250516 141700 704171225 39350 39350 39350 39350 0
319 20250516 141600 704171225 39350 39350 39350 39350 20
320 20250516 141500 703384225 39300 39300 39300 39300 0
321 20250516 141400 703384225 39300 39300 39300 39250 43
322 20250516 141300 701695175 39300 39300 39300 39300 10
323 20250516 141200 701302175 39350 39350 39350 39350 0
324 20250516 141100 701302175 39350 39350 39350 39350 10
325 20250516 141000 700908675 39350 39350 39350 39350 2
326 20250516 140900 700829975 39350 39350 39350 39350 8
327 20250516 140800 700515175 39300 39300 39300 39300 0
328 20250516 140700 700515175 39300 39250 39300 39250 59
329 20250516 140600 698197775 39300 39300 39300 39300 5
330 20250516 140500 698001275 39300 39200 39300 39200 113
331 20250516 140400 693566575 39200 39200 39200 39200 0
332 20250516 140300 693566575 39200 39200 39200 39200 9
333 20250516 140200 693213775 39200 39200 39250 39200 73
334 20250516 140100 690350475 39300 39300 39300 39300 0
335 20250516 140000 690350475 39300 39300 39300 39250 15
336 20250516 135900 689761475 39300 39250 39300 39250 276
337 20250516 135800 678919175 39250 39250 39250 39250 0
338 20250516 135700 678919175 39250 39250 39250 39250 0
339 20250516 135600 678919175 39250 39250 39250 39250 107
340 20250516 135500 674719425 39200 39050 39200 39050 111
341 20250516 135400 670371825 39050 39050 39050 39050 16
342 20250516 135300 669747025 39100 39100 39100 39100 9
343 20250516 135200 669395125 39150 39150 39150 39150 0
344 20250516 135100 669395125 39150 39150 39150 39150 52
345 20250516 135000 667359325 39200 39250 39350 39000 3648
346 20250516 134900 524887925 39200 39200 39200 39200 16
347 20250516 134800 524260725 39200 39200 39200 39200 10
348 20250516 134700 523868725 39200 39200 39200 39200 0
349 20250516 134600 523868725 39200 39200 39200 39200 10
350 20250516 134500 523476725 39300 39300 39300 39300 0
351 20250516 134400 523476725 39300 39250 39300 39250 18
352 20250516 134300 522770175 39300 39200 39300 39200 24
353 20250516 134200 521828475 39250 39250 39250 39250 0
354 20250516 134100 521828475 39250 39200 39250 39200 108
355 20250516 134000 517590825 39250 39250 39250 39250 0
356 20250516 133900 517590825 39250 39250 39250 39250 26
357 20250516 133800 516570325 39300 39300 39300 39300 0
358 20250516 133700 516570325 39300 39300 39300 39300 16
359 20250516 133600 515941525 39250 39250 39250 39250 26
360 20250516 133500 514921025 39300 39300 39300 39300 0
361 20250516 133400 514921025 39300 39300 39300 39300 96
362 20250516 133300 511148225 39300 39300 39300 39300 0
363 20250516 133200 511148225 39300 39300 39300 39300 10
364 20250516 133100 510755225 39300 39300 39300 39300 27
365 20250516 133000 509694125 39300 39300 39300 39300 1
366 20250516 132900 509654825 39300 39300 39300 39300 11
367 20250516 132800 509222525 39300 39300 39300 39300 16
368 20250516 132700 508593725 39300 39300 39300 39300 10
369 20250516 132600 508200725 39300 39250 39300 39250 158
370 20250516 132500 501992175 39250 39250 39250 39250 11
371 20250516 132400 501560425 39250 39250 39250 39250 10
372 20250516 132300 501167925 39250 39250 39250 39250 16
373 20250516 132200 500539925 39250 39250 39250 39250 10
374 20250516 132100 500147425 39250 39250 39250 39250 17
375 20250516 132000 499480175 39250 39250 39300 39250 13
376 20250516 131900 498969475 39350 39350 39350 39350 7
377 20250516 131800 498694025 39300 39300 39300 39300 28
378 20250516 131700 497593625 39300 39300 39300 39300 27
379 20250516 131600 496532525 39300 39300 39300 39300 0
380 20250516 131500 496532525 39300 39300 39300 39300 16
381 20250516 131400 495903725 39350 39350 39350 39350 0
382 20250516 131300 495903725 39350 39350 39350 39350 37
383 20250516 131200 494447775 39350 39350 39350 39350 0
384 20250516 131100 494447775 39350 39350 39350 39350 0
385 20250516 131000 494447775 39350 39350 39350 39350 33
386 20250516 130900 493149225 39350 39350 39350 39350 0
387 20250516 130800 493149225 39350 39350 39350 39350 26
388 20250516 130700 492126125 39400 39400 39400 39400 10
389 20250516 130600 491732125 39350 39350 39350 39350 10
390 20250516 130500 491338625 39350 39350 39350 39350 20
391 20250516 130400 490551625 39350 39350 39350 39350 0
392 20250516 130300 490551625 39350 39350 39350 39350 27
393 20250516 130200 489489175 39350 39350 39350 39350 0
394 20250516 130100 489489175 39350 39350 39350 39350 10
395 20250516 130000 489095675 39350 39350 39350 39350 17
396 20250516 125900 488426725 39350 39350 39350 39350 1
397 20250516 125800 488387375 39350 39350 39350 39350 79
398 20250516 125700 485278725 39350 39350 39350 39350 0
399 20250516 125600 485278725 39350 39300 39350 39300 17
400 20250516 125500 484610275 39350 39350 39350 39300 18
401 20250516 125400 483902775 39350 39350 39350 39350 5
402 20250516 125300 483706025 39400 39400 39400 39400 2
403 20250516 125200 483627225 39400 39300 39400 39300 154
404 20250516 125100 477565075 39350 39350 39350 39350 171
405 20250516 125000 470836225 39400 39350 39400 39350 17
406 20250516 124900 470167225 39350 39350 39350 39350 10
407 20250516 124800 469773725 39400 39400 39400 39400 0
408 20250516 124700 469773725 39400 39400 39400 39400 17
409 20250516 124600 469103925 39400 39400 39400 39400 0
410 20250516 124500 469103925 39400 39400 39450 39400 216
411 20250516 124400 460592975 39450 39450 39450 39450 10
412 20250516 124300 460198475 39500 39450 39500 39450 367
413 20250516 124200 445706475 39400 39400 39400 39400 16
414 20250516 124100 445076075 39450 39450 39450 39450 0
415 20250516 124000 445076075 39450 39450 39450 39450 27
416 20250516 123900 444010925 39450 39450 39450 39450 81
417 20250516 123800 440815475 39450 39450 39450 39450 10
418 20250516 123700 440420975 39500 39500 39550 39500 39
419 20250516 123600 438880425 39550 39550 39550 39550 0
420 20250516 123500 438880425 39550 39500 39550 39500 30
421 20250516 123400 437695275 39500 39500 39500 39500 0
422 20250516 123300 437695275 39500 39500 39500 39500 18
423 20250516 123200 436984275 39600 39600 39600 39600 1
424 20250516 123100 436944675 39550 39550 39550 39550 10
425 20250516 123000 436549175 39550 39550 39550 39550 14
426 20250516 122900 435995475 39550 39650 39650 39550 86
427 20250516 122800 432590575 39650 39650 39650 39650 0
428 20250516 122700 432590575 39650 39600 39650 39600 37
429 20250516 122600 431125225 39600 39600 39600 39600 10
430 20250516 122500 430729225 39600 39600 39600 39600 13
431 20250516 122400 430214425 39600 39600 39600 39600 26
432 20250516 122300 429184825 39600 39600 39600 39600 10
433 20250516 122200 428788825 39650 39650 39650 39650 0
434 20250516 122100 428788825 39650 39600 39650 39600 37
435 20250516 122000 427321825 39700 39650 39700 39650 99
436 20250516 121900 423396025 39600 39600 39600 39600 17
437 20250516 121800 422722825 39650 39650 39650 39650 29
438 20250516 121700 421572975 39600 39650 39650 39600 19
439 20250516 121600 420820125 39700 39700 39700 39700 0
440 20250516 121500 420820125 39700 39700 39700 39700 0
441 20250516 121400 420820125 39700 39650 39700 39650 47
442 20250516 121300 418955075 39650 39650 39650 39650 0
443 20250516 121200 418955075 39650 39650 39650 39650 106
444 20250516 121100 414752175 39600 39600 39600 39600 0
445 20250516 121000 414752175 39600 39650 39650 39600 35
446 20250516 120900 413364925 39600 39600 39600 39600 21
447 20250516 120800 412533325 39600 39600 39600 39600 0
448 20250516 120700 412533325 39600 39600 39600 39600 10
449 20250516 120600 412137325 39600 39600 39600 39600 16
450 20250516 120500 411503725 39600 39600 39600 39600 10
451 20250516 120400 411107725 39600 39600 39600 39600 16
452 20250516 120300 410474125 39650 39650 39650 39650 0
453 20250516 120200 410474125 39650 39550 39650 39550 117
454 20250516 120100 405840925 39550 39550 39550 39550 0
455 20250516 120000 405840925 39550 39550 39550 39550 0
456 20250516 115900 405840925 39550 39450 39550 39450 111
457 20250516 115800 401457075 39550 39550 39600 39500 91
458 20250516 115700 397858425 39550 39550 39550 39550 0
459 20250516 115600 397858425 39550 39550 39550 39550 27
460 20250516 115500 396790575 39550 39550 39550 39550 20
461 20250516 115400 395999575 39600 39600 39600 39600 0
462 20250516 115300 395999575 39600 39600 39600 39600 0
463 20250516 115200 395999575 39600 39600 39600 39600 0
464 20250516 115100 395999575 39600 39450 39600 39450 181
465 20250516 115000 388856675 39450 39450 39450 39450 0
466 20250516 114900 388856675 39450 39400 39450 39400 133
467 20250516 114800 383611575 39450 39450 39450 39450 0
468 20250516 114700 383611575 39450 39450 39450 39450 0
469 20250516 114600 383611575 39450 39600 39600 39450 126
470 20250516 114500 378630225 39650 39650 39650 39650 0
471 20250516 114400 378630225 39650 39650 39650 39650 0
472 20250516 114300 378630225 39650 39500 39700 39500 69
473 20250516 114200 375895825 39550 39500 39550 39500 67
474 20250516 114100 373249175 39450 39450 39450 39450 34
475 20250516 114000 371907875 39450 39500 39550 39450 61
476 20250516 113900 369500825 39500 39550 39550 39500 5
477 20250516 113800 369303225 39500 39550 39550 39500 69
478 20250516 113700 366577625 39550 39550 39550 39550 5
479 20250516 113600 366379875 39600 39600 39600 39600 4
480 20250516 113500 366221475 39600 39600 39600 39600 15
481 20250516 113400 365627475 39600 39750 39750 39550 181
482 20250516 113300 358447075 40100 39450 40100 39450 598
483 20250516 113200 334634025 39500 39450 39500 39450 11
484 20250516 113100 334200025 39500 39500 39500 39500 3
485 20250516 113000 334081525 39500 39500 39500 39500 10
486 20250516 112900 333686525 39650 39650 39650 39650 0
487 20250516 112800 333686525 39650 39500 39650 39500 3
488 20250516 112700 333567825 39500 39500 39500 39500 11
489 20250516 112600 333133325 39500 39500 39500 39500 16
490 20250516 112500 332501325 39550 39550 39550 39550 69
491 20250516 112400 329772375 39500 39500 39500 39500 0
492 20250516 112300 329772375 39500 39500 39500 39500 27
493 20250516 112200 328705875 39500 39500 39500 39500 20
494 20250516 112100 327915875 39500 39550 39550 39500 25
495 20250516 112000 326927625 39500 39550 39550 39500 11
496 20250516 111900 326492625 39550 39550 39550 39550 0
497 20250516 111800 326492625 39550 39600 39600 39550 73
498 20250516 111700 323603175 39550 39550 39550 39550 25
499 20250516 111600 322614425 39550 39550 39550 39550 19
500 20250516 111500 321862975 39550 39550 39550 39550 16
501 20250516 111400 321230175 39600 39550 39600 39550 11
502 20250516 111300 320795075 39600 39600 39600 39600 57
503 20250516 111200 318537875 39650 39650 39650 39650 0
504 20250516 111100 318537875 39650 39650 39650 39650 2
505 20250516 111000 318458575 39600 39600 39600 39600 57
506 20250516 110900 316201375 39600 39600 39600 39600 10
507 20250516 110800 315805375 39600 39600 39600 39600 16
508 20250516 110700 315171775 39600 39600 39600 39600 10
509 20250516 110600 314775775 39650 39650 39650 39650 9
510 20250516 110500 314418925 39650 39650 39700 39650 279
511 20250516 110400 303351725 39600 39600 39600 39600 111
512 20250516 110300 298956125 39550 39500 39550 39500 80
513 20250516 110200 295792925 39500 39500 39500 39500 0
514 20250516 110100 295792925 39500 39500 39500 39500 0
515 20250516 110000 295792925 39500 39550 39550 39500 40
516 20250516 105900 294211425 39550 39500 39550 39500 22
517 20250516 105800 293341825 39500 39450 39500 39450 18
518 20250516 105700 292631675 39500 39500 39500 39500 9
519 20250516 105600 292276175 39550 39550 39550 39550 0
520 20250516 105500 292276175 39550 39550 39550 39550 29
521 20250516 105400 291129225 39600 39600 39600 39600 162
522 20250516 105300 284714025 39650 39650 39650 39650 2
523 20250516 105200 284634725 39600 39600 39600 39600 27
524 20250516 105100 283565525 39650 39600 39650 39600 11
525 20250516 105000 283129875 39650 39650 39650 39650 1
526 20250516 104900 283090225 39550 39500 39550 39500 128
527 20250516 104800 278032825 39500 39550 39550 39450 120
528 20250516 104700 273290925 39550 39550 39550 39550 141
529 20250516 104600 267714375 39550 39550 39550 39550 0
530 20250516 104500 267714375 39550 39550 39550 39550 54
531 20250516 104400 265578675 39600 39600 39600 39600 0
532 20250516 104300 265578675 39600 39600 39600 39600 51
533 20250516 104200 263559075 39650 39650 39650 39650 26
534 20250516 104100 262528175 39600 39600 39600 39600 10
535 20250516 104000 262132175 39600 39600 39600 39600 1
536 20250516 103900 262092575 39700 39700 39700 39700 0
537 20250516 103800 262092575 39700 39650 39700 39650 145
538 20250516 103700 256339275 39600 39575 39600 39550 38
539 20250516 103600 254835450 39600 39600 39600 39600 46
540 20250516 103500 253013850 39600 39600 39600 39600 16
541 20250516 103400 252380250 39600 39600 39600 39600 10
542 20250516 103300 251984250 39600 39600 39600 39600 64
543 20250516 103200 249449850 39550 39550 39550 39550 0
544 20250516 103100 249449850 39550 39500 39550 39500 114
545 20250516 103000 244946350 39450 39450 39450 39450 102
546 20250516 102900 240922450 39350 39350 39350 39350 26
547 20250516 102800 239899350 39400 39350 39400 39350 87
548 20250516 102700 236475100 39300 39300 39300 39300 36
549 20250516 102600 235060300 39350 39300 39350 39300 21
550 20250516 102500 234234450 39350 39350 39350 39350 5
551 20250516 102400 234037700 39400 39400 39400 39400 10
552 20250516 102300 233643700 39400 39400 39400 39400 108
553 20250516 102200 229388500 39350 39350 39350 39350 0
554 20250516 102100 229388500 39350 39500 39500 39350 99
555 20250516 102000 225484850 39500 39550 39550 39500 94
556 20250516 101900 221769750 39550 39450 39550 39450 196
557 20250516 101800 214025850 39450 39400 39450 39400 98
558 20250516 101700 210163500 39400 39400 39450 39400 29
559 20250516 101600 209020750 39450 39450 39450 39450 118
560 20250516 101500 204365650 39400 39450 39450 39400 63
561 20250516 101400 201882950 39400 39400 39400 39400 33
562 20250516 101300 200582750 39450 39450 39450 39450 46
563 20250516 101200 198768050 39450 39400 39450 39400 36
564 20250516 101100 197348650 39450 39450 39450 39450 0
565 20250516 101000 197348650 39450 39450 39500 39450 58
566 20250516 100900 195060050 39450 39550 39550 39450 88
567 20250516 100800 191581450 39550 39600 39600 39550 36
568 20250516 100700 190155900 39650 39650 39650 39650 0
569 20250516 100600 190155900 39650 39600 39650 39600 51
570 20250516 100500 188136250 39750 39600 39750 39600 23
571 20250516 100400 187225000 39900 39900 39900 39900 0
572 20250516 100300 187225000 39900 39500 39900 39500 256
573 20250516 100200 177088100 39450 39500 39500 39450 209
574 20250516 100100 168842600 39450 39450 39500 39450 195
575 20250516 100000 161147800 39250 39200 39250 39200 83
576 20250516 095900 157891750 39200 39200 39200 39200 18
577 20250516 095800 157186150 39200 39200 39200 39200 32
578 20250516 095700 155931750 39200 39200 39200 39200 141
579 20250516 095600 150404550 39200 39200 39250 39200 96
580 20250516 095500 146639850 39250 39250 39250 39250 1
581 20250516 095400 146600600 39200 39200 39200 39200 20
582 20250516 095300 145816600 39300 39300 39300 39300 0
583 20250516 095200 145816600 39300 39300 39300 39300 4
584 20250516 095100 145659400 39300 39350 39350 39300 17
585 20250516 095000 144991250 39350 39350 39350 39350 16
586 20250516 094900 144361650 39350 39400 39400 39350 64
587 20250516 094800 141841200 39450 39450 39450 39450 3
588 20250516 094700 141722850 39400 39400 39400 39350 26
589 20250516 094600 140698950 39300 39400 39400 39300 11
590 20250516 094500 140265650 39400 39300 39400 39300 36
591 20250516 094400 138848700 39300 39200 39300 39200 42
592 20250516 094300 137201100 39150 39150 39150 39150 0
593 20250516 094200 137201100 39150 39150 39150 39150 0
594 20250516 094100 137201100 39150 39150 39150 39150 17
595 20250516 094000 136535550 39100 39100 39100 39100 10
596 20250516 093900 136144550 39100 39050 39100 39050 79
597 20250516 093800 133058950 39000 39000 39000 39000 136
598 20250516 093700 127754950 39000 39050 39050 39000 36
599 20250516 093600 126350450 39100 39100 39100 39100 4
600 20250516 093500 126194050 39100 39250 39250 39000 712
601 20250516 093400 98348450 39300 39300 39300 39300 0
602 20250516 093300 98348450 39300 39400 39450 39300 54
603 20250516 093200 96223850 39400 39400 39400 39400 0
604 20250516 093100 96223850 39400 39450 39450 39350 72
605 20250516 093000 93390100 39450 39450 39450 39450 20
606 20250516 092900 92601100 39600 39600 39600 39600 0
607 20250516 092800 92601100 39600 39700 39700 39500 244
608 20250516 092700 82951300 39700 39750 39750 39700 233
609 20250516 092600 73690050 39750 39750 39750 39750 30
610 20250516 092500 72497550 40050 40100 40100 39850 73
611 20250516 092400 69576550 40050 40050 40050 39900 665
612 20250516 092300 43035250 40050 39800 40050 39800 437
613 20250516 092200 25566300 39500 39750 39750 39500 20
614 20250516 092100 24775800 39750 39650 39750 39650 33
615 20250516 092000 23467050 39650 39450 39650 39400 66
616 20250516 091900 20859000 39400 39300 39400 39250 39
617 20250516 091800 19326500 39300 39300 39300 39300 1
618 20250516 091700 19287200 39250 39250 39250 39250 0
619 20250516 091600 19287200 39250 39300 39300 39250 80
620 20250516 091500 16146650 39250 39250 39250 39250 0
621 20250516 091400 16146650 39250 39250 39250 39250 0
622 20250516 091300 16146650 39250 39250 39250 39250 0
623 20250516 091200 16146650 39250 39250 39250 39250 0
624 20250516 091100 16146650 39250 39250 39250 39250 1
625 20250516 091000 16107400 39400 39400 39400 39400 11
626 20250516 090900 15674000 39200 39200 39200 39200 1
627 20250516 090800 15634800 39150 39150 39150 39150 27
628 20250516 090700 14577750 39150 39150 39150 39150 1
629 20250516 090600 14538600 39150 39150 39150 39150 4
630 20250516 090500 14382000 39300 39400 39400 39300 97
631 20250516 090400 10563300 39400 39400 39400 39400 0
632 20250516 090300 10563300 39400 39300 39400 39300 134
633 20250516 090200 5284600 39300 39100 39300 39100 96
634 20250516 090100 1530600 39100 39100 39100 39100 6
635 20250516 090000 1296000 39050 39400 39400 39050 33