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

671
260930/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,200900,379989497,4280,4280,4280,4280,2649
20250516,200800,379989497,4280,4280,4280,4280,0
20250516,200700,379989497,4280,4280,4280,4280,0
20250516,200600,379989497,4280,4280,4280,4280,0
20250516,200500,379989497,4280,4280,4280,4280,0
20250516,200400,379989497,4280,4280,4280,4280,0
20250516,200300,379989497,4280,4280,4280,4280,0
20250516,200200,379989497,4280,4280,4280,4280,0
20250516,200100,379989497,4280,4280,4280,4280,0
20250516,200000,379989497,4280,4280,4280,4280,0
20250516,195900,379989497,4280,4280,4280,4280,0
20250516,195800,379989497,4280,4280,4280,4280,0
20250516,195700,379989497,4280,4280,4280,4280,0
20250516,195600,379989497,4280,4280,4280,4280,0
20250516,195500,379989497,4280,4280,4280,4280,0
20250516,195400,379989497,4280,4280,4280,4280,0
20250516,195300,379989497,4280,4280,4280,4280,0
20250516,195200,379989497,4280,4280,4280,4280,0
20250516,195100,379989497,4280,4280,4280,4280,0
20250516,195000,379989497,4280,4280,4280,4280,0
20250516,194900,379989497,4280,4280,4280,4280,0
20250516,194800,379989497,4280,4280,4280,4280,0
20250516,194700,379989497,4280,4280,4280,4280,0
20250516,194600,379989497,4280,4280,4280,4280,0
20250516,194500,379989497,4280,4280,4280,4280,0
20250516,194400,379989497,4280,4280,4280,4280,0
20250516,194300,379989497,4280,4280,4280,4280,0
20250516,194200,379989497,4280,4280,4280,4280,0
20250516,194100,379989497,4280,4280,4280,4280,0
20250516,194000,379989497,4280,4280,4280,4280,0
20250516,193900,379989497,4280,4280,4280,4280,2649
20250516,193800,379989497,4280,4280,4280,4280,0
20250516,193700,379989497,4280,4280,4280,4280,0
20250516,193600,379989497,4280,4280,4280,4280,0
20250516,193500,379989497,4280,4280,4280,4280,0
20250516,193400,379989497,4280,4280,4280,4280,0
20250516,193300,379989497,4280,4280,4280,4280,0
20250516,193200,379989497,4280,4280,4280,4280,0
20250516,193100,379989497,4280,4280,4280,4280,0
20250516,193000,379989497,4280,4280,4280,4280,0
20250516,192900,379989497,4280,4280,4280,4280,0
20250516,192800,379989497,4280,4280,4280,4280,0
20250516,192700,379989497,4280,4280,4280,4280,0
20250516,192600,379989497,4280,4280,4280,4280,0
20250516,192500,379989497,4280,4280,4280,4280,0
20250516,192400,379989497,4280,4280,4280,4280,0
20250516,192300,379989497,4280,4280,4280,4280,0
20250516,192200,379989497,4280,4280,4280,4280,0
20250516,192100,379989497,4280,4280,4280,4280,0
20250516,192000,379989497,4280,4280,4280,4280,0
20250516,191900,379989497,4280,4280,4280,4280,0
20250516,191800,379989497,4280,4280,4280,4280,0
20250516,191700,379989497,4280,4280,4280,4280,0
20250516,191600,379989497,4280,4280,4280,4280,0
20250516,191500,379989497,4280,4280,4280,4280,0
20250516,191400,379989497,4280,4280,4280,4280,0
20250516,191300,379989497,4280,4280,4280,4280,0
20250516,191200,379989497,4280,4280,4280,4280,0
20250516,191100,379989497,4280,4280,4280,4280,0
20250516,191000,379989497,4280,4280,4280,4280,0
20250516,190900,379989497,4280,4280,4280,4280,2649
20250516,190800,379989497,4280,4280,4280,4280,0
20250516,190700,379989497,4280,4280,4280,4280,0
20250516,190600,379989497,4280,4280,4280,4280,0
20250516,190500,379989497,4280,4280,4280,4280,0
20250516,190400,379989497,4280,4280,4280,4280,0
20250516,190300,379989497,4280,4280,4280,4280,0
20250516,190200,379989497,4280,4280,4280,4280,0
20250516,190100,379989497,4280,4280,4280,4280,0
20250516,190000,379989497,4280,4280,4280,4280,0
20250516,185900,379989497,4280,4280,4280,4280,0
20250516,185800,379989497,4280,4280,4280,4280,0
20250516,185700,379989497,4280,4280,4280,4280,0
20250516,185600,379989497,4280,4280,4280,4280,0
20250516,185500,379989497,4280,4280,4280,4280,0
20250516,185400,379989497,4280,4280,4280,4280,0
20250516,185300,379989497,4280,4280,4280,4280,0
20250516,185200,379989497,4280,4280,4280,4280,0
20250516,185100,379989497,4280,4280,4280,4280,0
20250516,185000,379989497,4280,4280,4280,4280,0
20250516,184900,379989497,4280,4280,4280,4280,0
20250516,184800,379989497,4280,4280,4280,4280,0
20250516,184700,379989497,4280,4280,4280,4280,0
20250516,184600,379989497,4280,4280,4280,4280,0
20250516,184500,379989497,4280,4280,4280,4280,0
20250516,184400,379989497,4280,4280,4280,4280,0
20250516,184300,379989497,4280,4280,4280,4280,0
20250516,184200,379989497,4280,4280,4280,4280,0
20250516,184100,379989497,4280,4280,4280,4280,0
20250516,184000,379989497,4280,4280,4280,4280,0
20250516,183900,379989497,4280,4280,4280,4280,2649
20250516,183800,379989497,4280,4280,4280,4280,0
20250516,183700,379989497,4280,4280,4280,4280,0
20250516,183600,379989497,4280,4280,4280,4280,0
20250516,183500,379989497,4280,4280,4280,4280,0
20250516,183400,379989497,4280,4280,4280,4280,0
20250516,183300,379989497,4280,4280,4280,4280,0
20250516,183200,379989497,4280,4280,4280,4280,0
20250516,183100,379989497,4280,4280,4280,4280,0
20250516,183000,379989497,4280,4280,4280,4280,0
20250516,182900,379989497,4280,4280,4280,4280,0
20250516,182800,379989497,4280,4280,4280,4280,0
20250516,182700,379989497,4280,4280,4280,4280,0
20250516,182600,379989497,4280,4280,4280,4280,0
20250516,182500,379989497,4280,4280,4280,4280,0
20250516,182400,379989497,4280,4280,4280,4280,0
20250516,182300,379989497,4280,4280,4280,4280,0
20250516,182200,379989497,4280,4280,4280,4280,0
20250516,182100,379989497,4280,4280,4280,4280,0
20250516,182000,379989497,4280,4280,4280,4280,0
20250516,181900,379989497,4280,4280,4280,4280,0
20250516,181800,379989497,4280,4280,4280,4280,0
20250516,181700,379989497,4280,4280,4280,4280,0
20250516,181600,379989497,4280,4280,4280,4280,0
20250516,181500,379989497,4280,4280,4280,4280,0
20250516,181400,379989497,4280,4280,4280,4280,0
20250516,181300,379989497,4280,4280,4280,4280,0
20250516,181200,379989497,4280,4280,4280,4280,0
20250516,181100,379989497,4280,4280,4280,4280,0
20250516,181000,379989497,4280,4280,4280,4280,0
20250516,180900,379989497,4280,4280,4280,4280,2649
20250516,180800,379989497,4280,4280,4280,4280,0
20250516,180700,379989497,4280,4280,4280,4280,0
20250516,180600,379989497,4280,4280,4280,4280,0
20250516,180500,379989497,4280,4280,4280,4280,0
20250516,180400,379989497,4280,4280,4280,4280,0
20250516,180300,379989497,4280,4280,4280,4280,0
20250516,180200,379989497,4280,4280,4280,4280,0
20250516,180100,379989497,4280,4280,4280,4280,0
20250516,180000,379989497,4280,4280,4280,4280,0
20250516,175900,379989497,4280,4280,4280,4280,0
20250516,175800,379989497,4280,4280,4280,4280,0
20250516,175700,379989497,4280,4280,4280,4280,0
20250516,175600,379989497,4280,4280,4280,4280,0
20250516,175500,379989497,4280,4280,4280,4280,0
20250516,175400,379989497,4280,4280,4280,4280,0
20250516,175300,379989497,4280,4280,4280,4280,0
20250516,175200,379989497,4280,4280,4280,4280,0
20250516,175100,379989497,4280,4280,4280,4280,0
20250516,175000,379989497,4280,4280,4280,4280,0
20250516,174900,379989497,4280,4280,4280,4280,0
20250516,174800,379989497,4280,4280,4280,4280,0
20250516,174700,379989497,4280,4280,4280,4280,0
20250516,174600,379989497,4280,4280,4280,4280,0
20250516,174500,379989497,4280,4280,4280,4280,0
20250516,174400,379989497,4280,4280,4280,4280,0
20250516,174300,379989497,4280,4280,4280,4280,0
20250516,174200,379989497,4280,4280,4280,4280,0
20250516,174100,379989497,4280,4280,4280,4280,0
20250516,174000,379989497,4280,4280,4280,4280,0
20250516,173900,379989497,4280,4280,4280,4280,2649
20250516,173800,379989497,4280,4280,4280,4280,0
20250516,173700,379989497,4280,4280,4280,4280,0
20250516,173600,379989497,4280,4280,4280,4280,0
20250516,173500,379989497,4280,4280,4280,4280,0
20250516,173400,379989497,4280,4280,4280,4280,0
20250516,173300,379989497,4280,4280,4280,4280,0
20250516,173200,379989497,4280,4280,4280,4280,0
20250516,173100,379989497,4280,4280,4280,4280,0
20250516,173000,379989497,4280,4280,4280,4280,0
20250516,172900,379989497,4280,4280,4280,4280,0
20250516,172800,379989497,4280,4280,4280,4280,0
20250516,172700,379989497,4280,4280,4280,4280,0
20250516,172600,379989497,4280,4280,4280,4280,0
20250516,172500,379989497,4280,4280,4280,4280,0
20250516,172400,379989497,4280,4280,4280,4280,0
20250516,172300,379989497,4280,4280,4280,4280,0
20250516,172200,379989497,4280,4280,4280,4280,0
20250516,172100,379989497,4280,4280,4280,4280,0
20250516,172000,379989497,4280,4280,4280,4280,0
20250516,171900,379989497,4280,4280,4280,4280,0
20250516,171800,379989497,4280,4280,4280,4280,0
20250516,171700,379989497,4280,4280,4280,4280,0
20250516,171600,379989497,4280,4280,4280,4280,0
20250516,171500,379989497,4280,4280,4280,4280,0
20250516,171400,379989497,4280,4280,4280,4280,0
20250516,171300,379989497,4280,4280,4280,4280,0
20250516,171200,379989497,4280,4280,4280,4280,0
20250516,171100,379989497,4280,4280,4280,4280,0
20250516,171000,379989497,4280,4280,4280,4280,0
20250516,170900,379989497,4280,4280,4280,4280,2649
20250516,170800,379989497,4280,4280,4280,4280,0
20250516,170700,379989497,4280,4280,4280,4280,0
20250516,170600,379989497,4280,4280,4280,4280,0
20250516,170500,379989497,4280,4280,4280,4280,0
20250516,170400,379989497,4280,4280,4280,4280,0
20250516,170300,379989497,4280,4280,4280,4280,0
20250516,170200,379989497,4280,4280,4280,4280,0
20250516,170100,379989497,4280,4280,4280,4280,0
20250516,170000,379989497,4280,4280,4280,4280,0
20250516,165900,379989497,4280,4280,4280,4280,0
20250516,165800,379989497,4280,4280,4280,4280,0
20250516,165700,379989497,4280,4280,4280,4280,0
20250516,165600,379989497,4280,4280,4280,4280,0
20250516,165500,379989497,4280,4280,4280,4280,0
20250516,165400,379989497,4280,4280,4280,4280,0
20250516,165300,379989497,4280,4280,4280,4280,0
20250516,165200,379989497,4280,4280,4280,4280,0
20250516,165100,379989497,4280,4280,4280,4280,0
20250516,165000,379989497,4280,4280,4280,4280,0
20250516,164900,379989497,4280,4280,4280,4280,0
20250516,164800,379989497,4280,4280,4280,4280,0
20250516,164700,379989497,4280,4280,4280,4280,0
20250516,164600,379989497,4280,4280,4280,4280,0
20250516,164500,379989497,4280,4280,4280,4280,0
20250516,164400,379989497,4280,4280,4280,4280,0
20250516,164300,379989497,4280,4280,4280,4280,0
20250516,164200,379989497,4280,4280,4280,4280,0
20250516,164100,379989497,4280,4280,4280,4280,0
20250516,164000,379989497,4280,4280,4280,4280,0
20250516,163900,379989497,4280,4280,4280,4280,2649
20250516,163800,379989497,4280,4280,4280,4280,0
20250516,163700,379989497,4280,4280,4280,4280,0
20250516,163600,379989497,4280,4280,4280,4280,0
20250516,163500,379989497,4280,4280,4280,4280,0
20250516,163400,379989497,4280,4280,4280,4280,0
20250516,163300,379989497,4280,4280,4280,4280,0
20250516,163200,379989497,4280,4280,4280,4280,0
20250516,163100,379989497,4280,4280,4280,4280,0
20250516,163000,379989497,4280,4280,4280,4280,0
20250516,162900,379989497,4280,4280,4280,4280,0
20250516,162800,379989497,4280,4280,4280,4280,0
20250516,162700,379989497,4280,4280,4280,4280,0
20250516,162600,379989497,4280,4280,4280,4280,0
20250516,162500,379989497,4280,4280,4280,4280,0
20250516,162400,379989497,4280,4280,4280,4280,0
20250516,162300,379989497,4280,4280,4280,4280,0
20250516,162200,379989497,4280,4280,4280,4280,0
20250516,162100,379989497,4280,4280,4280,4280,0
20250516,162000,379989497,4280,4280,4280,4280,0
20250516,161900,379989497,4280,4280,4280,4280,0
20250516,161800,379989497,4280,4280,4280,4280,0
20250516,161700,379989497,4280,4280,4280,4280,0
20250516,161600,379989497,4280,4280,4280,4280,0
20250516,161500,379989497,4280,4280,4280,4280,0
20250516,161400,379989497,4280,4280,4280,4280,0
20250516,161300,379989497,4280,4280,4280,4280,0
20250516,161200,379989497,4280,4280,4280,4280,0
20250516,161100,379989497,4280,4280,4280,4280,0
20250516,161000,379989497,4280,4280,4280,4280,0
20250516,160900,379989497,4280,4280,4280,4280,2649
20250516,160800,379989497,4280,4280,4280,4280,0
20250516,160700,379989497,4280,4280,4280,4280,0
20250516,160600,379989497,4280,4280,4280,4280,0
20250516,160500,379989497,4280,4280,4280,4280,0
20250516,160400,379989497,4280,4280,4280,4280,0
20250516,160300,379989497,4280,4280,4280,4280,0
20250516,160200,379989497,4280,4280,4280,4280,0
20250516,160100,379989497,4280,4280,4280,4280,0
20250516,160000,379989497,4280,4280,4280,4280,0
20250516,155900,379989497,4280,4280,4280,4280,0
20250516,155800,379989497,4280,4280,4280,4280,0
20250516,155700,379989497,4280,4280,4280,4280,0
20250516,155600,379989497,4280,4280,4280,4280,0
20250516,155500,379989497,4280,4280,4280,4280,0
20250516,155400,379989497,4280,4280,4280,4280,0
20250516,155300,379989497,4280,4280,4280,4280,0
20250516,155200,379989497,4280,4280,4280,4280,0
20250516,155100,379989497,4280,4280,4280,4280,0
20250516,155000,379989497,4280,4280,4280,4280,0
20250516,154900,379989497,4280,4280,4280,4280,0
20250516,154800,379989497,4280,4280,4280,4280,0
20250516,154700,379989497,4280,4280,4280,4280,0
20250516,154600,379989497,4280,4280,4280,4280,0
20250516,154500,379989497,4280,4280,4280,4280,0
20250516,154400,379989497,4280,4280,4280,4280,0
20250516,154300,379989497,4280,4280,4280,4280,0
20250516,154200,379989497,4280,4280,4280,4280,0
20250516,154100,379989497,4280,4280,4280,4280,0
20250516,154000,379989497,4280,4280,4280,4280,0
20250516,153900,379989497,4280,4280,4280,4280,2649
20250516,153800,379989497,4280,4280,4280,4280,0
20250516,153700,379989497,4280,4280,4280,4280,0
20250516,153600,379989497,4280,4280,4280,4280,0
20250516,153500,379989497,4280,4280,4280,4280,0
20250516,153400,379989497,4280,4280,4280,4280,0
20250516,153300,379989497,4280,4280,4280,4280,0
20250516,153200,379989497,4280,4280,4280,4280,0
20250516,153100,379989497,4280,4280,4280,4280,0
20250516,153000,379989497,4280,4280,4280,4280,2649
20250516,152900,368651777,4260,4260,4260,4260,0
20250516,152800,368651777,4260,4260,4260,4260,0
20250516,152700,368651777,4260,4260,4260,4260,0
20250516,152600,368651777,4260,4260,4260,4260,0
20250516,152500,368651777,4260,4260,4260,4260,0
20250516,152400,368651777,4260,4260,4260,4260,0
20250516,152300,368651777,4260,4260,4260,4260,0
20250516,152200,368651777,4260,4260,4260,4260,0
20250516,152100,368651777,4260,4260,4260,4260,0
20250516,152000,368651777,4260,4260,4260,4260,0
20250516,151900,368651777,4260,4265,4275,4260,644
20250516,151800,365903687,4255,4265,4270,4245,856
20250516,151700,362267772,4265,4250,4270,4250,514
20250516,151600,360079347,4245,4275,4275,4245,2456
20250516,151500,349638927,4275,4275,4275,4270,193
20250516,151400,348814137,4275,4275,4275,4260,127
20250516,151300,348272007,4275,4275,4275,4270,68
20250516,151200,347981572,4265,4270,4280,4265,2037
20250516,151100,339278532,4270,4270,4270,4270,20
20250516,151000,339193132,4270,4275,4275,4270,110
20250516,150900,338723332,4270,4270,4275,4265,125
20250516,150800,338189377,4270,4270,4270,4270,2
20250516,150700,338180837,4265,4280,4280,4265,245
20250516,150600,337134567,4280,4265,4285,4265,200
20250516,150500,336278992,4275,4265,4275,4265,5
20250516,150400,336257647,4275,4275,4275,4275,0
20250516,150300,336257647,4275,4275,4275,4275,28
20250516,150200,336137947,4275,4265,4275,4265,10
20250516,150100,336095257,4275,4270,4275,4270,28
20250516,150000,335975612,4275,4270,4275,4270,69
20250516,145900,335680792,4270,4260,4270,4260,119
20250516,145800,335173287,4260,4265,4265,4260,67
20250516,145700,334887812,4270,4260,4280,4260,236
20250516,145600,333881072,4260,4260,4270,4260,283
20250516,145500,332675162,4270,4270,4270,4270,3
20250516,145400,332662352,4270,4265,4270,4265,20
20250516,145300,332576967,4275,4280,4285,4270,341
20250516,145200,331119932,4275,4275,4275,4275,56
20250516,145100,330880532,4275,4265,4275,4265,3
20250516,145000,330867722,4275,4270,4275,4270,217
20250516,144900,329941047,4270,4265,4270,4265,2
20250516,144800,329932512,4270,4260,4275,4260,241
20250516,144700,328903772,4270,4260,4270,4260,75
20250516,144600,328584102,4270,4260,4270,4260,522
20250516,144500,326357622,4265,4260,4265,4255,760
20250516,144400,323122897,4260,4260,4270,4260,84
20250516,144300,322764722,4265,4265,4265,4265,0
20250516,144200,322764722,4265,4265,4265,4265,10
20250516,144100,322722072,4265,4265,4275,4265,168
20250516,144000,322004982,4265,4265,4265,4265,59
20250516,143900,321753347,4275,4280,4280,4275,221
20250516,143800,320808552,4275,4270,4275,4270,48
20250516,143700,320603587,4270,4270,4270,4270,20
20250516,143600,320518187,4270,4270,4270,4270,0
20250516,143500,320518187,4270,4270,4270,4270,17
20250516,143400,320445597,4260,4260,4260,4260,0
20250516,143300,320445597,4260,4260,4260,4260,640
20250516,143200,317719197,4255,4250,4255,4250,2246
20250516,143100,308165052,4240,4240,4240,4240,0
20250516,143000,308165052,4240,4265,4265,4240,3953
20250516,142900,291358087,4265,4275,4275,4260,1796
20250516,142800,283706812,4285,4270,4285,4260,1517
20250516,142700,277238607,4270,4290,4290,4270,2606
20250516,142600,266110267,4285,4285,4285,4285,50
20250516,142500,265896017,4285,4285,4285,4285,18
20250516,142400,265818887,4280,4280,4280,4280,0
20250516,142300,265818887,4280,4295,4295,4280,457
20250516,142200,263861802,4295,4295,4295,4295,149
20250516,142100,263221847,4295,4295,4295,4295,7
20250516,142000,263191782,4295,4295,4295,4295,300
20250516,141900,261903282,4300,4300,4300,4300,17
20250516,141800,261830182,4300,4300,4300,4300,206
20250516,141700,260944382,4300,4300,4300,4300,197
20250516,141600,260097282,4310,4300,4310,4300,150
20250516,141500,259452112,4295,4295,4295,4295,0
20250516,141400,259452112,4295,4295,4295,4295,46
20250516,141300,259254542,4300,4315,4315,4300,353
20250516,141200,257734627,4315,4315,4315,4315,17
20250516,141100,257661272,4315,4315,4315,4315,0
20250516,141000,257661272,4315,4310,4315,4310,179
20250516,140900,256888947,4310,4320,4320,4310,34
20250516,140800,256742247,4315,4315,4315,4315,7
20250516,140700,256712042,4325,4325,4325,4305,879
20250516,140600,252925557,4325,4320,4325,4320,539
20250516,140500,250596897,4320,4315,4320,4315,164
20250516,140400,249888467,4315,4325,4325,4315,72
20250516,140300,249577717,4315,4305,4315,4305,56
20250516,140200,249336342,4310,4305,4310,4300,64
20250516,140100,249060827,4305,4315,4315,4305,46
20250516,140000,248862647,4315,4310,4330,4305,1674
20250516,135900,241643477,4315,4315,4315,4315,0
20250516,135800,241643477,4315,4310,4315,4310,22
20250516,135700,241548597,4310,4310,4310,4310,17
20250516,135600,241475327,4310,4310,4310,4310,1
20250516,135500,241471017,4315,4315,4315,4315,10
20250516,135400,241427867,4315,4310,4315,4310,29
20250516,135300,241302817,4305,4305,4305,4305,11
20250516,135200,241255462,4310,4310,4310,4310,6
20250516,135100,241229602,4310,4305,4310,4305,22
20250516,135000,241134812,4305,4305,4305,4305,1
20250516,134900,241130507,4305,4305,4305,4305,0
20250516,134800,241130507,4305,4300,4305,4300,267
20250516,134700,239981982,4300,4300,4300,4300,0
20250516,134600,239981982,4300,4300,4300,4300,44
20250516,134500,239792782,4300,4300,4300,4300,28
20250516,134400,239672382,4300,4300,4300,4300,0
20250516,134300,239672382,4300,4300,4300,4300,0
20250516,134200,239672382,4300,4300,4300,4300,33
20250516,134100,239530482,4300,4300,4300,4300,29
20250516,134000,239405782,4300,4300,4300,4300,0
20250516,133900,239405782,4300,4300,4300,4300,1
20250516,133800,239401482,4300,4300,4300,4300,29
20250516,133700,239276782,4300,4300,4300,4300,0
20250516,133600,239276782,4300,4300,4300,4300,0
20250516,133500,239276782,4300,4300,4300,4300,28
20250516,133400,239156382,4300,4300,4300,4300,17
20250516,133300,239083282,4300,4300,4300,4300,0
20250516,133200,239083282,4300,4300,4300,4300,129
20250516,133100,238528582,4300,4300,4300,4300,2
20250516,133000,238519982,4300,4300,4300,4300,0
20250516,132900,238519982,4300,4300,4300,4300,38
20250516,132800,238356582,4300,4300,4300,4300,1
20250516,132700,238352282,4305,4305,4305,4305,0
20250516,132600,238352282,4305,4300,4305,4290,41
20250516,132500,238175992,4305,4305,4305,4305,0
20250516,132400,238175992,4305,4305,4305,4305,0
20250516,132300,238175992,4305,4300,4305,4300,29
20250516,132200,238051242,4305,4305,4305,4305,0
20250516,132100,238051242,4305,4305,4305,4305,0
20250516,132000,238051242,4305,4295,4305,4295,19
20250516,131900,237969462,4295,4300,4300,4295,22
20250516,131800,237874887,4300,4300,4300,4300,15
20250516,131700,237810387,4305,4305,4305,4305,7
20250516,131600,237780252,4310,4300,4310,4300,31
20250516,131500,237646782,4300,4300,4300,4300,18
20250516,131400,237569382,4300,4320,4320,4300,519
20250516,131300,235337172,4320,4320,4320,4320,29
20250516,131200,235211892,4320,4315,4320,4310,50
20250516,131100,234996142,4315,4315,4315,4315,10
20250516,131000,234952992,4315,4315,4315,4315,28
20250516,130900,234832172,4315,4315,4315,4315,0
20250516,130800,234832172,4315,4315,4315,4315,0
20250516,130700,234832172,4315,4315,4315,4315,55
20250516,130600,234594847,4310,4310,4310,4310,4
20250516,130500,234577607,4310,4310,4310,4310,0
20250516,130400,234577607,4310,4310,4310,4310,54
20250516,130300,234344867,4310,4310,4310,4310,0
20250516,130200,234344867,4310,4310,4310,4310,21
20250516,130100,234254357,4310,4310,4310,4310,18
20250516,130000,234176777,4310,4310,4310,4310,1
20250516,125900,234172467,4310,4310,4310,4310,0
20250516,125800,234172467,4310,4310,4310,4310,18
20250516,125700,234094887,4307,4307,4307,4307,0
20250516,125600,234094887,4307,4310,4310,4307,11
20250516,125500,234047480,4310,4310,4310,4310,0
20250516,125400,234047480,4310,4310,4310,4310,19
20250516,125300,233965590,4310,4310,4310,4310,0
20250516,125200,233965590,4310,4310,4310,4310,0
20250516,125100,233965590,4310,4310,4310,4310,21
20250516,125000,233875080,4310,4310,4310,4310,0
20250516,124900,233875080,4310,4310,4310,4310,0
20250516,124800,233875080,4310,4310,4310,4310,18
20250516,124700,233797500,4310,4310,4310,4310,0
20250516,124600,233797500,4310,4310,4310,4310,32
20250516,124500,233659580,4310,4310,4310,4310,18
20250516,124400,233582000,4310,4310,4310,4310,0
20250516,124300,233582000,4310,4310,4310,4310,0
20250516,124200,233582000,4310,4310,4310,4310,18
20250516,124100,233504420,4310,4310,4310,4310,2
20250516,124000,233495800,4290,4290,4290,4290,0
20250516,123900,233495800,4290,4310,4310,4290,27
20250516,123800,233379570,4310,4310,4310,4310,0
20250516,123700,233379570,4310,4310,4310,4310,0
20250516,123600,233379570,4310,4310,4310,4310,18
20250516,123500,233301990,4310,4310,4310,4310,0
20250516,123400,233301990,4310,4310,4310,4310,5
20250516,123300,233280440,4310,4310,4310,4310,1
20250516,123200,233276130,4310,4310,4310,4310,18
20250516,123100,233198550,4305,4305,4305,4305,0
20250516,123000,233198550,4305,4305,4305,4305,24
20250516,122900,233095230,4310,4315,4315,4310,19
20250516,122800,233013335,4320,4310,4320,4310,20
20250516,122700,232926945,4320,4300,4320,4300,21
20250516,122600,232836625,4295,4290,4295,4290,126
20250516,122500,232295795,4290,4290,4290,4290,0
20250516,122400,232295795,4290,4290,4290,4290,33
20250516,122300,232154225,4270,4290,4290,4270,61
20250516,122200,231893335,4290,4290,4290,4290,0
20250516,122100,231893335,4290,4280,4290,4260,2467
20250516,122000,221363925,4280,4285,4285,4280,834
20250516,121900,217794315,4280,4295,4295,4280,182
20250516,121800,217015270,4295,4295,4295,4295,0
20250516,121700,217015270,4295,4305,4305,4295,505
20250516,121600,214843855,4310,4310,4345,4305,273
20250516,121500,213667070,4310,4310,4310,4310,2
20250516,121400,213658450,4310,4310,4310,4310,18
20250516,121300,213580870,4305,4305,4305,4305,0
20250516,121200,213580870,4305,4305,4305,4305,1
20250516,121100,213576565,4300,4295,4300,4295,2271
20250516,121000,203812355,4290,4285,4290,4285,300
20250516,120900,202525390,4285,4285,4285,4285,17
20250516,120800,202452545,4290,4290,4290,4290,20
20250516,120700,202366745,4290,4290,4290,4290,18
20250516,120600,202289525,4290,4290,4290,4290,1
20250516,120500,202285235,4290,4290,4290,4290,0
20250516,120400,202285235,4290,4290,4290,4290,18
20250516,120300,202208015,4285,4285,4285,4285,79
20250516,120200,201869500,4290,4290,4290,4290,25
20250516,120100,201762250,4290,4290,4290,4290,18
20250516,120000,201685030,4290,4290,4290,4290,10
20250516,115900,201642130,4290,4290,4290,4290,0
20250516,115800,201642130,4290,4290,4290,4290,19
20250516,115700,201560620,4285,4285,4285,4285,0
20250516,115600,201560620,4285,4285,4285,4285,0
20250516,115500,201560620,4285,4285,4285,4285,3
20250516,115400,201547765,4285,4285,4285,4285,0
20250516,115300,201547765,4285,4285,4285,4285,16
20250516,115200,201479205,4285,4285,4285,4285,28
20250516,115100,201359225,4285,4285,4285,4285,14
20250516,115000,201299235,4290,4290,4290,4290,0
20250516,114900,201299235,4290,4290,4290,4290,18
20250516,114800,201222015,4290,4290,4290,4290,0
20250516,114700,201222015,4290,4290,4290,4290,0
20250516,114600,201222015,4290,4290,4290,4290,1
20250516,114500,201217725,4290,4290,4290,4290,18
20250516,114400,201140505,4285,4285,4285,4285,22
20250516,114300,201046235,4285,4285,4285,4285,15
20250516,114200,200981960,4285,4285,4285,4285,18
20250516,114100,200904830,4280,4280,4280,4280,20
20250516,114000,200819230,4290,4290,4290,4290,0
20250516,113900,200819230,4290,4290,4290,4290,18
20250516,113800,200742010,4290,4290,4290,4290,20
20250516,113700,200656210,4290,4290,4290,4290,0
20250516,113600,200656210,4290,4280,4290,4280,46
20250516,113500,200459150,4280,4285,4285,4280,1000
20250516,113400,196179115,4285,4290,4290,4285,2
20250516,113300,196170540,4290,4290,4290,4290,18
20250516,113200,196093320,4290,4290,4290,4290,1
20250516,113100,196089030,4290,4290,4290,4290,0
20250516,113000,196089030,4290,4290,4290,4290,18
20250516,112900,196011810,4290,4290,4290,4290,14
20250516,112800,195951750,4290,4290,4290,4290,10
20250516,112700,195908850,4290,4290,4290,4290,19
20250516,112600,195827340,4285,4285,4285,4285,0
20250516,112500,195827340,4285,4285,4285,4285,164
20250516,112400,195124600,4290,4290,4290,4290,1
20250516,112300,195120310,4290,4290,4290,4290,18
20250516,112200,195043090,4290,4290,4290,4290,11
20250516,112100,194995900,4290,4290,4290,4290,0
20250516,112000,194995900,4290,4290,4290,4290,18
20250516,111900,194918680,4290,4290,4290,4290,3
20250516,111800,194905810,4290,4290,4290,4290,0
20250516,111700,194905810,4290,4290,4290,4290,204
20250516,111600,194030650,4290,4290,4290,4290,0
20250516,111500,194030650,4290,4295,4295,4290,11
20250516,111400,193983410,4295,4290,4295,4290,38
20250516,111300,193820300,4290,4290,4290,4290,0
20250516,111200,193820300,4290,4295,4295,4290,39
20250516,111100,193652915,4300,4295,4300,4295,4
20250516,111000,193635730,4290,4290,4290,4290,20
20250516,110900,193549930,4295,4295,4295,4295,0
20250516,110800,193549930,4295,4295,4295,4295,69
20250516,110700,193253575,4290,4290,4290,4290,0
20250516,110600,193253575,4290,4290,4290,4290,0
20250516,110500,193253575,4290,4290,4290,4290,3
20250516,110400,193240705,4290,4290,4290,4290,341
20250516,110300,191777815,4285,4285,4285,4285,3
20250516,110200,191764960,4290,4290,4290,4290,18
20250516,110100,191687740,4290,4290,4290,4290,50
20250516,110000,191473240,4270,4270,4270,4270,500
20250516,105900,189338240,4290,4290,4290,4290,20
20250516,105800,189252440,4290,4290,4290,4290,18
20250516,105700,189175220,4290,4290,4290,4290,10
20250516,105600,189132320,4290,4290,4290,4290,0
20250516,105500,189132320,4290,4290,4290,4290,18
20250516,105400,189055100,4290,4290,4290,4290,0
20250516,105300,189055100,4290,4290,4290,4280,6
20250516,105200,189029370,4290,4270,4290,4270,195
20250516,105100,188196150,4290,4270,4290,4270,2
20250516,105000,188187590,4260,4265,4265,4260,1000
20250516,104900,183927035,4265,4280,4280,4265,673
20250516,104800,181055660,4280,4280,4280,4280,15
20250516,104700,180991460,4275,4275,4275,4270,3141
20250516,104600,167577370,4275,4275,4275,4275,18
20250516,104500,167500420,4270,4280,4280,4270,633
20250516,104400,164793640,4285,4285,4285,4285,414
20250516,104300,163019650,4290,4295,4295,4290,47
20250516,104200,162817930,4290,4290,4290,4290,11
20250516,104100,162770740,4290,4295,4295,4290,106
20250516,104000,162315605,4300,4300,4300,4295,180
20250516,103900,161541610,4300,4300,4300,4300,7
20250516,103800,161511510,4300,4300,4300,4300,122
20250516,103700,160986910,4300,4300,4300,4300,0
20250516,103600,160986910,4300,4300,4300,4300,28
20250516,103500,160866510,4300,4300,4300,4300,2
20250516,103400,160857910,4300,4300,4300,4300,5
20250516,103300,160836410,4300,4300,4300,4297,24
20250516,103200,160733225,4300,4300,4300,4300,1
20250516,103100,160728925,4300,4300,4300,4300,0
20250516,103000,160728925,4300,4300,4300,4300,18
20250516,102900,160651525,4300,4300,4300,4300,230
20250516,102800,159662525,4300,4295,4300,4295,483
20250516,102700,157588030,4295,4295,4295,4290,36
20250516,102600,157433415,4285,4300,4300,4285,252
20250516,102500,156352635,4300,4300,4300,4300,18
20250516,102400,156275235,4300,4300,4300,4300,18
20250516,102300,156197835,4300,4300,4300,4300,41
20250516,102200,156021535,4300,4300,4300,4300,57
20250516,102100,155776435,4300,4290,4300,4290,50
20250516,102000,155561605,4300,4300,4300,4300,0
20250516,101900,155561605,4300,4300,4300,4300,0
20250516,101800,155561605,4300,4285,4300,4285,181
20250516,101700,154785485,4290,4295,4300,4290,394
20250516,101600,153094450,4300,4300,4300,4300,110
20250516,101500,152621450,4300,4295,4300,4295,842
20250516,101400,149002555,4300,4315,4335,4300,897
20250516,101300,145140815,4315,4325,4340,4315,19
20250516,101200,145058635,4325,4325,4325,4325,1
20250516,101100,145054310,4325,4325,4325,4325,18
20250516,101000,144976460,4325,4340,4340,4325,2
20250516,100900,144967795,4330,4330,4330,4330,0
20250516,100800,144967795,4330,4330,4335,4330,87
20250516,100700,144590790,4335,4300,4335,4300,2823
20250516,100600,132451300,4300,4300,4300,4300,0
20250516,100500,132451300,4300,4315,4315,4300,2231
20250516,100400,122857720,4315,4310,4315,4310,24
20250516,100300,122754275,4305,4310,4310,4295,5204
20250516,100200,100376890,4300,4325,4325,4300,1364
20250516,100100,94509115,4305,4315,4315,4300,5687
20250516,100000,70045195,4320,4325,4325,4320,247
20250516,095900,68977025,4335,4340,4345,4335,94
20250516,095800,68569075,4340,4325,4340,4325,203
20250516,095700,67690025,4320,4315,4320,4310,33
20250516,095600,67547780,4305,4320,4320,4305,1000
20250516,095500,63236350,4320,4320,4320,4320,50
20250516,095400,63020350,4320,4320,4320,4320,0
20250516,095300,63020350,4320,4320,4320,4320,9
20250516,095200,62981470,4320,4345,4345,4320,510
20250516,095100,60776620,4335,4335,4335,4330,39
20250516,095000,60607680,4345,4340,4345,4330,33
20250516,094900,60464445,4330,4335,4335,4330,550
20250516,094800,58081315,4355,4355,4355,4355,0
20250516,094700,58081315,4355,4355,4355,4355,1
20250516,094600,58076960,4355,4355,4355,4355,21
20250516,094500,57985505,4355,4355,4355,4355,3
20250516,094400,57972440,4355,4350,4355,4350,65
20250516,094300,57689615,4355,4355,4355,4355,0
20250516,094200,57689615,4355,4355,4355,4355,0
20250516,094100,57689615,4355,4355,4355,4355,0
20250516,094000,57689615,4355,4350,4355,4340,275
20250516,093900,56493810,4350,4350,4350,4350,40
20250516,093800,56319810,4355,4345,4355,4345,681
20250516,093700,53359945,4355,4355,4355,4345,103
20250516,093600,52912380,4355,4350,4355,4350,205
20250516,093500,52020580,4355,4335,4355,4335,553
20250516,093400,49617805,4340,4355,4355,4340,81
20250516,093300,49265750,4355,4355,4365,4355,43
20250516,093200,49078335,4365,4350,4365,4345,14
20250516,093100,49017465,4345,4345,4355,4345,21
20250516,093000,48926200,4355,4350,4355,4340,53
20250516,092900,48695900,4355,4355,4355,4355,0
20250516,092800,48695900,4355,4345,4355,4345,160
20250516,092700,48000680,4335,4335,4335,4335,87
20250516,092600,47623535,4330,4340,4345,4330,702
20250516,092500,44580075,4335,4340,4345,4335,20
20250516,092400,44493205,4345,4345,4345,4345,68
20250516,092300,44197745,4350,4350,4365,4350,62
20250516,092200,43927505,4365,4365,4365,4355,20
20250516,092100,43840265,4370,4350,4370,4350,86
20250516,092000,43464655,4340,4335,4340,4335,413
20250516,091900,41672280,4335,4335,4335,4335,10
20250516,091800,41628930,4335,4355,4355,4325,1441
20250516,091700,35371800,4365,4360,4365,4360,179
20250516,091600,34590505,4365,4365,4365,4365,0
20250516,091500,34590505,4365,4360,4365,4360,10
20250516,091400,34546865,4360,4360,4360,4360,0
20250516,091300,34546865,4360,4365,4380,4360,716
20250516,091200,31424060,4365,4365,4365,4365,35
20250516,091100,31271285,4365,4365,4365,4365,5
20250516,091000,31249460,4365,4340,4365,4340,473
20250516,090900,29194965,4330,4335,4340,4330,527
20250516,090800,26907810,4340,4335,4340,4335,27
20250516,090700,26790660,4340,4340,4345,4335,3542
20250516,090600,11427245,4345,4355,4360,4345,879
20250516,090500,7600960,4375,4370,4375,4370,200
20250516,090400,6726170,4355,4355,4355,4355,0
20250516,090300,6726170,4355,4370,4390,4355,22
20250516,090200,6629920,4360,4360,4360,4360,8
20250516,090100,6595040,4365,4370,4370,4365,15
20250516,090000,6529515,4380,4410,4410,4375,1488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 200900 379989497 4280 4280 4280 4280 2649
3 20250516 200800 379989497 4280 4280 4280 4280 0
4 20250516 200700 379989497 4280 4280 4280 4280 0
5 20250516 200600 379989497 4280 4280 4280 4280 0
6 20250516 200500 379989497 4280 4280 4280 4280 0
7 20250516 200400 379989497 4280 4280 4280 4280 0
8 20250516 200300 379989497 4280 4280 4280 4280 0
9 20250516 200200 379989497 4280 4280 4280 4280 0
10 20250516 200100 379989497 4280 4280 4280 4280 0
11 20250516 200000 379989497 4280 4280 4280 4280 0
12 20250516 195900 379989497 4280 4280 4280 4280 0
13 20250516 195800 379989497 4280 4280 4280 4280 0
14 20250516 195700 379989497 4280 4280 4280 4280 0
15 20250516 195600 379989497 4280 4280 4280 4280 0
16 20250516 195500 379989497 4280 4280 4280 4280 0
17 20250516 195400 379989497 4280 4280 4280 4280 0
18 20250516 195300 379989497 4280 4280 4280 4280 0
19 20250516 195200 379989497 4280 4280 4280 4280 0
20 20250516 195100 379989497 4280 4280 4280 4280 0
21 20250516 195000 379989497 4280 4280 4280 4280 0
22 20250516 194900 379989497 4280 4280 4280 4280 0
23 20250516 194800 379989497 4280 4280 4280 4280 0
24 20250516 194700 379989497 4280 4280 4280 4280 0
25 20250516 194600 379989497 4280 4280 4280 4280 0
26 20250516 194500 379989497 4280 4280 4280 4280 0
27 20250516 194400 379989497 4280 4280 4280 4280 0
28 20250516 194300 379989497 4280 4280 4280 4280 0
29 20250516 194200 379989497 4280 4280 4280 4280 0
30 20250516 194100 379989497 4280 4280 4280 4280 0
31 20250516 194000 379989497 4280 4280 4280 4280 0
32 20250516 193900 379989497 4280 4280 4280 4280 2649
33 20250516 193800 379989497 4280 4280 4280 4280 0
34 20250516 193700 379989497 4280 4280 4280 4280 0
35 20250516 193600 379989497 4280 4280 4280 4280 0
36 20250516 193500 379989497 4280 4280 4280 4280 0
37 20250516 193400 379989497 4280 4280 4280 4280 0
38 20250516 193300 379989497 4280 4280 4280 4280 0
39 20250516 193200 379989497 4280 4280 4280 4280 0
40 20250516 193100 379989497 4280 4280 4280 4280 0
41 20250516 193000 379989497 4280 4280 4280 4280 0
42 20250516 192900 379989497 4280 4280 4280 4280 0
43 20250516 192800 379989497 4280 4280 4280 4280 0
44 20250516 192700 379989497 4280 4280 4280 4280 0
45 20250516 192600 379989497 4280 4280 4280 4280 0
46 20250516 192500 379989497 4280 4280 4280 4280 0
47 20250516 192400 379989497 4280 4280 4280 4280 0
48 20250516 192300 379989497 4280 4280 4280 4280 0
49 20250516 192200 379989497 4280 4280 4280 4280 0
50 20250516 192100 379989497 4280 4280 4280 4280 0
51 20250516 192000 379989497 4280 4280 4280 4280 0
52 20250516 191900 379989497 4280 4280 4280 4280 0
53 20250516 191800 379989497 4280 4280 4280 4280 0
54 20250516 191700 379989497 4280 4280 4280 4280 0
55 20250516 191600 379989497 4280 4280 4280 4280 0
56 20250516 191500 379989497 4280 4280 4280 4280 0
57 20250516 191400 379989497 4280 4280 4280 4280 0
58 20250516 191300 379989497 4280 4280 4280 4280 0
59 20250516 191200 379989497 4280 4280 4280 4280 0
60 20250516 191100 379989497 4280 4280 4280 4280 0
61 20250516 191000 379989497 4280 4280 4280 4280 0
62 20250516 190900 379989497 4280 4280 4280 4280 2649
63 20250516 190800 379989497 4280 4280 4280 4280 0
64 20250516 190700 379989497 4280 4280 4280 4280 0
65 20250516 190600 379989497 4280 4280 4280 4280 0
66 20250516 190500 379989497 4280 4280 4280 4280 0
67 20250516 190400 379989497 4280 4280 4280 4280 0
68 20250516 190300 379989497 4280 4280 4280 4280 0
69 20250516 190200 379989497 4280 4280 4280 4280 0
70 20250516 190100 379989497 4280 4280 4280 4280 0
71 20250516 190000 379989497 4280 4280 4280 4280 0
72 20250516 185900 379989497 4280 4280 4280 4280 0
73 20250516 185800 379989497 4280 4280 4280 4280 0
74 20250516 185700 379989497 4280 4280 4280 4280 0
75 20250516 185600 379989497 4280 4280 4280 4280 0
76 20250516 185500 379989497 4280 4280 4280 4280 0
77 20250516 185400 379989497 4280 4280 4280 4280 0
78 20250516 185300 379989497 4280 4280 4280 4280 0
79 20250516 185200 379989497 4280 4280 4280 4280 0
80 20250516 185100 379989497 4280 4280 4280 4280 0
81 20250516 185000 379989497 4280 4280 4280 4280 0
82 20250516 184900 379989497 4280 4280 4280 4280 0
83 20250516 184800 379989497 4280 4280 4280 4280 0
84 20250516 184700 379989497 4280 4280 4280 4280 0
85 20250516 184600 379989497 4280 4280 4280 4280 0
86 20250516 184500 379989497 4280 4280 4280 4280 0
87 20250516 184400 379989497 4280 4280 4280 4280 0
88 20250516 184300 379989497 4280 4280 4280 4280 0
89 20250516 184200 379989497 4280 4280 4280 4280 0
90 20250516 184100 379989497 4280 4280 4280 4280 0
91 20250516 184000 379989497 4280 4280 4280 4280 0
92 20250516 183900 379989497 4280 4280 4280 4280 2649
93 20250516 183800 379989497 4280 4280 4280 4280 0
94 20250516 183700 379989497 4280 4280 4280 4280 0
95 20250516 183600 379989497 4280 4280 4280 4280 0
96 20250516 183500 379989497 4280 4280 4280 4280 0
97 20250516 183400 379989497 4280 4280 4280 4280 0
98 20250516 183300 379989497 4280 4280 4280 4280 0
99 20250516 183200 379989497 4280 4280 4280 4280 0
100 20250516 183100 379989497 4280 4280 4280 4280 0
101 20250516 183000 379989497 4280 4280 4280 4280 0
102 20250516 182900 379989497 4280 4280 4280 4280 0
103 20250516 182800 379989497 4280 4280 4280 4280 0
104 20250516 182700 379989497 4280 4280 4280 4280 0
105 20250516 182600 379989497 4280 4280 4280 4280 0
106 20250516 182500 379989497 4280 4280 4280 4280 0
107 20250516 182400 379989497 4280 4280 4280 4280 0
108 20250516 182300 379989497 4280 4280 4280 4280 0
109 20250516 182200 379989497 4280 4280 4280 4280 0
110 20250516 182100 379989497 4280 4280 4280 4280 0
111 20250516 182000 379989497 4280 4280 4280 4280 0
112 20250516 181900 379989497 4280 4280 4280 4280 0
113 20250516 181800 379989497 4280 4280 4280 4280 0
114 20250516 181700 379989497 4280 4280 4280 4280 0
115 20250516 181600 379989497 4280 4280 4280 4280 0
116 20250516 181500 379989497 4280 4280 4280 4280 0
117 20250516 181400 379989497 4280 4280 4280 4280 0
118 20250516 181300 379989497 4280 4280 4280 4280 0
119 20250516 181200 379989497 4280 4280 4280 4280 0
120 20250516 181100 379989497 4280 4280 4280 4280 0
121 20250516 181000 379989497 4280 4280 4280 4280 0
122 20250516 180900 379989497 4280 4280 4280 4280 2649
123 20250516 180800 379989497 4280 4280 4280 4280 0
124 20250516 180700 379989497 4280 4280 4280 4280 0
125 20250516 180600 379989497 4280 4280 4280 4280 0
126 20250516 180500 379989497 4280 4280 4280 4280 0
127 20250516 180400 379989497 4280 4280 4280 4280 0
128 20250516 180300 379989497 4280 4280 4280 4280 0
129 20250516 180200 379989497 4280 4280 4280 4280 0
130 20250516 180100 379989497 4280 4280 4280 4280 0
131 20250516 180000 379989497 4280 4280 4280 4280 0
132 20250516 175900 379989497 4280 4280 4280 4280 0
133 20250516 175800 379989497 4280 4280 4280 4280 0
134 20250516 175700 379989497 4280 4280 4280 4280 0
135 20250516 175600 379989497 4280 4280 4280 4280 0
136 20250516 175500 379989497 4280 4280 4280 4280 0
137 20250516 175400 379989497 4280 4280 4280 4280 0
138 20250516 175300 379989497 4280 4280 4280 4280 0
139 20250516 175200 379989497 4280 4280 4280 4280 0
140 20250516 175100 379989497 4280 4280 4280 4280 0
141 20250516 175000 379989497 4280 4280 4280 4280 0
142 20250516 174900 379989497 4280 4280 4280 4280 0
143 20250516 174800 379989497 4280 4280 4280 4280 0
144 20250516 174700 379989497 4280 4280 4280 4280 0
145 20250516 174600 379989497 4280 4280 4280 4280 0
146 20250516 174500 379989497 4280 4280 4280 4280 0
147 20250516 174400 379989497 4280 4280 4280 4280 0
148 20250516 174300 379989497 4280 4280 4280 4280 0
149 20250516 174200 379989497 4280 4280 4280 4280 0
150 20250516 174100 379989497 4280 4280 4280 4280 0
151 20250516 174000 379989497 4280 4280 4280 4280 0
152 20250516 173900 379989497 4280 4280 4280 4280 2649
153 20250516 173800 379989497 4280 4280 4280 4280 0
154 20250516 173700 379989497 4280 4280 4280 4280 0
155 20250516 173600 379989497 4280 4280 4280 4280 0
156 20250516 173500 379989497 4280 4280 4280 4280 0
157 20250516 173400 379989497 4280 4280 4280 4280 0
158 20250516 173300 379989497 4280 4280 4280 4280 0
159 20250516 173200 379989497 4280 4280 4280 4280 0
160 20250516 173100 379989497 4280 4280 4280 4280 0
161 20250516 173000 379989497 4280 4280 4280 4280 0
162 20250516 172900 379989497 4280 4280 4280 4280 0
163 20250516 172800 379989497 4280 4280 4280 4280 0
164 20250516 172700 379989497 4280 4280 4280 4280 0
165 20250516 172600 379989497 4280 4280 4280 4280 0
166 20250516 172500 379989497 4280 4280 4280 4280 0
167 20250516 172400 379989497 4280 4280 4280 4280 0
168 20250516 172300 379989497 4280 4280 4280 4280 0
169 20250516 172200 379989497 4280 4280 4280 4280 0
170 20250516 172100 379989497 4280 4280 4280 4280 0
171 20250516 172000 379989497 4280 4280 4280 4280 0
172 20250516 171900 379989497 4280 4280 4280 4280 0
173 20250516 171800 379989497 4280 4280 4280 4280 0
174 20250516 171700 379989497 4280 4280 4280 4280 0
175 20250516 171600 379989497 4280 4280 4280 4280 0
176 20250516 171500 379989497 4280 4280 4280 4280 0
177 20250516 171400 379989497 4280 4280 4280 4280 0
178 20250516 171300 379989497 4280 4280 4280 4280 0
179 20250516 171200 379989497 4280 4280 4280 4280 0
180 20250516 171100 379989497 4280 4280 4280 4280 0
181 20250516 171000 379989497 4280 4280 4280 4280 0
182 20250516 170900 379989497 4280 4280 4280 4280 2649
183 20250516 170800 379989497 4280 4280 4280 4280 0
184 20250516 170700 379989497 4280 4280 4280 4280 0
185 20250516 170600 379989497 4280 4280 4280 4280 0
186 20250516 170500 379989497 4280 4280 4280 4280 0
187 20250516 170400 379989497 4280 4280 4280 4280 0
188 20250516 170300 379989497 4280 4280 4280 4280 0
189 20250516 170200 379989497 4280 4280 4280 4280 0
190 20250516 170100 379989497 4280 4280 4280 4280 0
191 20250516 170000 379989497 4280 4280 4280 4280 0
192 20250516 165900 379989497 4280 4280 4280 4280 0
193 20250516 165800 379989497 4280 4280 4280 4280 0
194 20250516 165700 379989497 4280 4280 4280 4280 0
195 20250516 165600 379989497 4280 4280 4280 4280 0
196 20250516 165500 379989497 4280 4280 4280 4280 0
197 20250516 165400 379989497 4280 4280 4280 4280 0
198 20250516 165300 379989497 4280 4280 4280 4280 0
199 20250516 165200 379989497 4280 4280 4280 4280 0
200 20250516 165100 379989497 4280 4280 4280 4280 0
201 20250516 165000 379989497 4280 4280 4280 4280 0
202 20250516 164900 379989497 4280 4280 4280 4280 0
203 20250516 164800 379989497 4280 4280 4280 4280 0
204 20250516 164700 379989497 4280 4280 4280 4280 0
205 20250516 164600 379989497 4280 4280 4280 4280 0
206 20250516 164500 379989497 4280 4280 4280 4280 0
207 20250516 164400 379989497 4280 4280 4280 4280 0
208 20250516 164300 379989497 4280 4280 4280 4280 0
209 20250516 164200 379989497 4280 4280 4280 4280 0
210 20250516 164100 379989497 4280 4280 4280 4280 0
211 20250516 164000 379989497 4280 4280 4280 4280 0
212 20250516 163900 379989497 4280 4280 4280 4280 2649
213 20250516 163800 379989497 4280 4280 4280 4280 0
214 20250516 163700 379989497 4280 4280 4280 4280 0
215 20250516 163600 379989497 4280 4280 4280 4280 0
216 20250516 163500 379989497 4280 4280 4280 4280 0
217 20250516 163400 379989497 4280 4280 4280 4280 0
218 20250516 163300 379989497 4280 4280 4280 4280 0
219 20250516 163200 379989497 4280 4280 4280 4280 0
220 20250516 163100 379989497 4280 4280 4280 4280 0
221 20250516 163000 379989497 4280 4280 4280 4280 0
222 20250516 162900 379989497 4280 4280 4280 4280 0
223 20250516 162800 379989497 4280 4280 4280 4280 0
224 20250516 162700 379989497 4280 4280 4280 4280 0
225 20250516 162600 379989497 4280 4280 4280 4280 0
226 20250516 162500 379989497 4280 4280 4280 4280 0
227 20250516 162400 379989497 4280 4280 4280 4280 0
228 20250516 162300 379989497 4280 4280 4280 4280 0
229 20250516 162200 379989497 4280 4280 4280 4280 0
230 20250516 162100 379989497 4280 4280 4280 4280 0
231 20250516 162000 379989497 4280 4280 4280 4280 0
232 20250516 161900 379989497 4280 4280 4280 4280 0
233 20250516 161800 379989497 4280 4280 4280 4280 0
234 20250516 161700 379989497 4280 4280 4280 4280 0
235 20250516 161600 379989497 4280 4280 4280 4280 0
236 20250516 161500 379989497 4280 4280 4280 4280 0
237 20250516 161400 379989497 4280 4280 4280 4280 0
238 20250516 161300 379989497 4280 4280 4280 4280 0
239 20250516 161200 379989497 4280 4280 4280 4280 0
240 20250516 161100 379989497 4280 4280 4280 4280 0
241 20250516 161000 379989497 4280 4280 4280 4280 0
242 20250516 160900 379989497 4280 4280 4280 4280 2649
243 20250516 160800 379989497 4280 4280 4280 4280 0
244 20250516 160700 379989497 4280 4280 4280 4280 0
245 20250516 160600 379989497 4280 4280 4280 4280 0
246 20250516 160500 379989497 4280 4280 4280 4280 0
247 20250516 160400 379989497 4280 4280 4280 4280 0
248 20250516 160300 379989497 4280 4280 4280 4280 0
249 20250516 160200 379989497 4280 4280 4280 4280 0
250 20250516 160100 379989497 4280 4280 4280 4280 0
251 20250516 160000 379989497 4280 4280 4280 4280 0
252 20250516 155900 379989497 4280 4280 4280 4280 0
253 20250516 155800 379989497 4280 4280 4280 4280 0
254 20250516 155700 379989497 4280 4280 4280 4280 0
255 20250516 155600 379989497 4280 4280 4280 4280 0
256 20250516 155500 379989497 4280 4280 4280 4280 0
257 20250516 155400 379989497 4280 4280 4280 4280 0
258 20250516 155300 379989497 4280 4280 4280 4280 0
259 20250516 155200 379989497 4280 4280 4280 4280 0
260 20250516 155100 379989497 4280 4280 4280 4280 0
261 20250516 155000 379989497 4280 4280 4280 4280 0
262 20250516 154900 379989497 4280 4280 4280 4280 0
263 20250516 154800 379989497 4280 4280 4280 4280 0
264 20250516 154700 379989497 4280 4280 4280 4280 0
265 20250516 154600 379989497 4280 4280 4280 4280 0
266 20250516 154500 379989497 4280 4280 4280 4280 0
267 20250516 154400 379989497 4280 4280 4280 4280 0
268 20250516 154300 379989497 4280 4280 4280 4280 0
269 20250516 154200 379989497 4280 4280 4280 4280 0
270 20250516 154100 379989497 4280 4280 4280 4280 0
271 20250516 154000 379989497 4280 4280 4280 4280 0
272 20250516 153900 379989497 4280 4280 4280 4280 2649
273 20250516 153800 379989497 4280 4280 4280 4280 0
274 20250516 153700 379989497 4280 4280 4280 4280 0
275 20250516 153600 379989497 4280 4280 4280 4280 0
276 20250516 153500 379989497 4280 4280 4280 4280 0
277 20250516 153400 379989497 4280 4280 4280 4280 0
278 20250516 153300 379989497 4280 4280 4280 4280 0
279 20250516 153200 379989497 4280 4280 4280 4280 0
280 20250516 153100 379989497 4280 4280 4280 4280 0
281 20250516 153000 379989497 4280 4280 4280 4280 2649
282 20250516 152900 368651777 4260 4260 4260 4260 0
283 20250516 152800 368651777 4260 4260 4260 4260 0
284 20250516 152700 368651777 4260 4260 4260 4260 0
285 20250516 152600 368651777 4260 4260 4260 4260 0
286 20250516 152500 368651777 4260 4260 4260 4260 0
287 20250516 152400 368651777 4260 4260 4260 4260 0
288 20250516 152300 368651777 4260 4260 4260 4260 0
289 20250516 152200 368651777 4260 4260 4260 4260 0
290 20250516 152100 368651777 4260 4260 4260 4260 0
291 20250516 152000 368651777 4260 4260 4260 4260 0
292 20250516 151900 368651777 4260 4265 4275 4260 644
293 20250516 151800 365903687 4255 4265 4270 4245 856
294 20250516 151700 362267772 4265 4250 4270 4250 514
295 20250516 151600 360079347 4245 4275 4275 4245 2456
296 20250516 151500 349638927 4275 4275 4275 4270 193
297 20250516 151400 348814137 4275 4275 4275 4260 127
298 20250516 151300 348272007 4275 4275 4275 4270 68
299 20250516 151200 347981572 4265 4270 4280 4265 2037
300 20250516 151100 339278532 4270 4270 4270 4270 20
301 20250516 151000 339193132 4270 4275 4275 4270 110
302 20250516 150900 338723332 4270 4270 4275 4265 125
303 20250516 150800 338189377 4270 4270 4270 4270 2
304 20250516 150700 338180837 4265 4280 4280 4265 245
305 20250516 150600 337134567 4280 4265 4285 4265 200
306 20250516 150500 336278992 4275 4265 4275 4265 5
307 20250516 150400 336257647 4275 4275 4275 4275 0
308 20250516 150300 336257647 4275 4275 4275 4275 28
309 20250516 150200 336137947 4275 4265 4275 4265 10
310 20250516 150100 336095257 4275 4270 4275 4270 28
311 20250516 150000 335975612 4275 4270 4275 4270 69
312 20250516 145900 335680792 4270 4260 4270 4260 119
313 20250516 145800 335173287 4260 4265 4265 4260 67
314 20250516 145700 334887812 4270 4260 4280 4260 236
315 20250516 145600 333881072 4260 4260 4270 4260 283
316 20250516 145500 332675162 4270 4270 4270 4270 3
317 20250516 145400 332662352 4270 4265 4270 4265 20
318 20250516 145300 332576967 4275 4280 4285 4270 341
319 20250516 145200 331119932 4275 4275 4275 4275 56
320 20250516 145100 330880532 4275 4265 4275 4265 3
321 20250516 145000 330867722 4275 4270 4275 4270 217
322 20250516 144900 329941047 4270 4265 4270 4265 2
323 20250516 144800 329932512 4270 4260 4275 4260 241
324 20250516 144700 328903772 4270 4260 4270 4260 75
325 20250516 144600 328584102 4270 4260 4270 4260 522
326 20250516 144500 326357622 4265 4260 4265 4255 760
327 20250516 144400 323122897 4260 4260 4270 4260 84
328 20250516 144300 322764722 4265 4265 4265 4265 0
329 20250516 144200 322764722 4265 4265 4265 4265 10
330 20250516 144100 322722072 4265 4265 4275 4265 168
331 20250516 144000 322004982 4265 4265 4265 4265 59
332 20250516 143900 321753347 4275 4280 4280 4275 221
333 20250516 143800 320808552 4275 4270 4275 4270 48
334 20250516 143700 320603587 4270 4270 4270 4270 20
335 20250516 143600 320518187 4270 4270 4270 4270 0
336 20250516 143500 320518187 4270 4270 4270 4270 17
337 20250516 143400 320445597 4260 4260 4260 4260 0
338 20250516 143300 320445597 4260 4260 4260 4260 640
339 20250516 143200 317719197 4255 4250 4255 4250 2246
340 20250516 143100 308165052 4240 4240 4240 4240 0
341 20250516 143000 308165052 4240 4265 4265 4240 3953
342 20250516 142900 291358087 4265 4275 4275 4260 1796
343 20250516 142800 283706812 4285 4270 4285 4260 1517
344 20250516 142700 277238607 4270 4290 4290 4270 2606
345 20250516 142600 266110267 4285 4285 4285 4285 50
346 20250516 142500 265896017 4285 4285 4285 4285 18
347 20250516 142400 265818887 4280 4280 4280 4280 0
348 20250516 142300 265818887 4280 4295 4295 4280 457
349 20250516 142200 263861802 4295 4295 4295 4295 149
350 20250516 142100 263221847 4295 4295 4295 4295 7
351 20250516 142000 263191782 4295 4295 4295 4295 300
352 20250516 141900 261903282 4300 4300 4300 4300 17
353 20250516 141800 261830182 4300 4300 4300 4300 206
354 20250516 141700 260944382 4300 4300 4300 4300 197
355 20250516 141600 260097282 4310 4300 4310 4300 150
356 20250516 141500 259452112 4295 4295 4295 4295 0
357 20250516 141400 259452112 4295 4295 4295 4295 46
358 20250516 141300 259254542 4300 4315 4315 4300 353
359 20250516 141200 257734627 4315 4315 4315 4315 17
360 20250516 141100 257661272 4315 4315 4315 4315 0
361 20250516 141000 257661272 4315 4310 4315 4310 179
362 20250516 140900 256888947 4310 4320 4320 4310 34
363 20250516 140800 256742247 4315 4315 4315 4315 7
364 20250516 140700 256712042 4325 4325 4325 4305 879
365 20250516 140600 252925557 4325 4320 4325 4320 539
366 20250516 140500 250596897 4320 4315 4320 4315 164
367 20250516 140400 249888467 4315 4325 4325 4315 72
368 20250516 140300 249577717 4315 4305 4315 4305 56
369 20250516 140200 249336342 4310 4305 4310 4300 64
370 20250516 140100 249060827 4305 4315 4315 4305 46
371 20250516 140000 248862647 4315 4310 4330 4305 1674
372 20250516 135900 241643477 4315 4315 4315 4315 0
373 20250516 135800 241643477 4315 4310 4315 4310 22
374 20250516 135700 241548597 4310 4310 4310 4310 17
375 20250516 135600 241475327 4310 4310 4310 4310 1
376 20250516 135500 241471017 4315 4315 4315 4315 10
377 20250516 135400 241427867 4315 4310 4315 4310 29
378 20250516 135300 241302817 4305 4305 4305 4305 11
379 20250516 135200 241255462 4310 4310 4310 4310 6
380 20250516 135100 241229602 4310 4305 4310 4305 22
381 20250516 135000 241134812 4305 4305 4305 4305 1
382 20250516 134900 241130507 4305 4305 4305 4305 0
383 20250516 134800 241130507 4305 4300 4305 4300 267
384 20250516 134700 239981982 4300 4300 4300 4300 0
385 20250516 134600 239981982 4300 4300 4300 4300 44
386 20250516 134500 239792782 4300 4300 4300 4300 28
387 20250516 134400 239672382 4300 4300 4300 4300 0
388 20250516 134300 239672382 4300 4300 4300 4300 0
389 20250516 134200 239672382 4300 4300 4300 4300 33
390 20250516 134100 239530482 4300 4300 4300 4300 29
391 20250516 134000 239405782 4300 4300 4300 4300 0
392 20250516 133900 239405782 4300 4300 4300 4300 1
393 20250516 133800 239401482 4300 4300 4300 4300 29
394 20250516 133700 239276782 4300 4300 4300 4300 0
395 20250516 133600 239276782 4300 4300 4300 4300 0
396 20250516 133500 239276782 4300 4300 4300 4300 28
397 20250516 133400 239156382 4300 4300 4300 4300 17
398 20250516 133300 239083282 4300 4300 4300 4300 0
399 20250516 133200 239083282 4300 4300 4300 4300 129
400 20250516 133100 238528582 4300 4300 4300 4300 2
401 20250516 133000 238519982 4300 4300 4300 4300 0
402 20250516 132900 238519982 4300 4300 4300 4300 38
403 20250516 132800 238356582 4300 4300 4300 4300 1
404 20250516 132700 238352282 4305 4305 4305 4305 0
405 20250516 132600 238352282 4305 4300 4305 4290 41
406 20250516 132500 238175992 4305 4305 4305 4305 0
407 20250516 132400 238175992 4305 4305 4305 4305 0
408 20250516 132300 238175992 4305 4300 4305 4300 29
409 20250516 132200 238051242 4305 4305 4305 4305 0
410 20250516 132100 238051242 4305 4305 4305 4305 0
411 20250516 132000 238051242 4305 4295 4305 4295 19
412 20250516 131900 237969462 4295 4300 4300 4295 22
413 20250516 131800 237874887 4300 4300 4300 4300 15
414 20250516 131700 237810387 4305 4305 4305 4305 7
415 20250516 131600 237780252 4310 4300 4310 4300 31
416 20250516 131500 237646782 4300 4300 4300 4300 18
417 20250516 131400 237569382 4300 4320 4320 4300 519
418 20250516 131300 235337172 4320 4320 4320 4320 29
419 20250516 131200 235211892 4320 4315 4320 4310 50
420 20250516 131100 234996142 4315 4315 4315 4315 10
421 20250516 131000 234952992 4315 4315 4315 4315 28
422 20250516 130900 234832172 4315 4315 4315 4315 0
423 20250516 130800 234832172 4315 4315 4315 4315 0
424 20250516 130700 234832172 4315 4315 4315 4315 55
425 20250516 130600 234594847 4310 4310 4310 4310 4
426 20250516 130500 234577607 4310 4310 4310 4310 0
427 20250516 130400 234577607 4310 4310 4310 4310 54
428 20250516 130300 234344867 4310 4310 4310 4310 0
429 20250516 130200 234344867 4310 4310 4310 4310 21
430 20250516 130100 234254357 4310 4310 4310 4310 18
431 20250516 130000 234176777 4310 4310 4310 4310 1
432 20250516 125900 234172467 4310 4310 4310 4310 0
433 20250516 125800 234172467 4310 4310 4310 4310 18
434 20250516 125700 234094887 4307 4307 4307 4307 0
435 20250516 125600 234094887 4307 4310 4310 4307 11
436 20250516 125500 234047480 4310 4310 4310 4310 0
437 20250516 125400 234047480 4310 4310 4310 4310 19
438 20250516 125300 233965590 4310 4310 4310 4310 0
439 20250516 125200 233965590 4310 4310 4310 4310 0
440 20250516 125100 233965590 4310 4310 4310 4310 21
441 20250516 125000 233875080 4310 4310 4310 4310 0
442 20250516 124900 233875080 4310 4310 4310 4310 0
443 20250516 124800 233875080 4310 4310 4310 4310 18
444 20250516 124700 233797500 4310 4310 4310 4310 0
445 20250516 124600 233797500 4310 4310 4310 4310 32
446 20250516 124500 233659580 4310 4310 4310 4310 18
447 20250516 124400 233582000 4310 4310 4310 4310 0
448 20250516 124300 233582000 4310 4310 4310 4310 0
449 20250516 124200 233582000 4310 4310 4310 4310 18
450 20250516 124100 233504420 4310 4310 4310 4310 2
451 20250516 124000 233495800 4290 4290 4290 4290 0
452 20250516 123900 233495800 4290 4310 4310 4290 27
453 20250516 123800 233379570 4310 4310 4310 4310 0
454 20250516 123700 233379570 4310 4310 4310 4310 0
455 20250516 123600 233379570 4310 4310 4310 4310 18
456 20250516 123500 233301990 4310 4310 4310 4310 0
457 20250516 123400 233301990 4310 4310 4310 4310 5
458 20250516 123300 233280440 4310 4310 4310 4310 1
459 20250516 123200 233276130 4310 4310 4310 4310 18
460 20250516 123100 233198550 4305 4305 4305 4305 0
461 20250516 123000 233198550 4305 4305 4305 4305 24
462 20250516 122900 233095230 4310 4315 4315 4310 19
463 20250516 122800 233013335 4320 4310 4320 4310 20
464 20250516 122700 232926945 4320 4300 4320 4300 21
465 20250516 122600 232836625 4295 4290 4295 4290 126
466 20250516 122500 232295795 4290 4290 4290 4290 0
467 20250516 122400 232295795 4290 4290 4290 4290 33
468 20250516 122300 232154225 4270 4290 4290 4270 61
469 20250516 122200 231893335 4290 4290 4290 4290 0
470 20250516 122100 231893335 4290 4280 4290 4260 2467
471 20250516 122000 221363925 4280 4285 4285 4280 834
472 20250516 121900 217794315 4280 4295 4295 4280 182
473 20250516 121800 217015270 4295 4295 4295 4295 0
474 20250516 121700 217015270 4295 4305 4305 4295 505
475 20250516 121600 214843855 4310 4310 4345 4305 273
476 20250516 121500 213667070 4310 4310 4310 4310 2
477 20250516 121400 213658450 4310 4310 4310 4310 18
478 20250516 121300 213580870 4305 4305 4305 4305 0
479 20250516 121200 213580870 4305 4305 4305 4305 1
480 20250516 121100 213576565 4300 4295 4300 4295 2271
481 20250516 121000 203812355 4290 4285 4290 4285 300
482 20250516 120900 202525390 4285 4285 4285 4285 17
483 20250516 120800 202452545 4290 4290 4290 4290 20
484 20250516 120700 202366745 4290 4290 4290 4290 18
485 20250516 120600 202289525 4290 4290 4290 4290 1
486 20250516 120500 202285235 4290 4290 4290 4290 0
487 20250516 120400 202285235 4290 4290 4290 4290 18
488 20250516 120300 202208015 4285 4285 4285 4285 79
489 20250516 120200 201869500 4290 4290 4290 4290 25
490 20250516 120100 201762250 4290 4290 4290 4290 18
491 20250516 120000 201685030 4290 4290 4290 4290 10
492 20250516 115900 201642130 4290 4290 4290 4290 0
493 20250516 115800 201642130 4290 4290 4290 4290 19
494 20250516 115700 201560620 4285 4285 4285 4285 0
495 20250516 115600 201560620 4285 4285 4285 4285 0
496 20250516 115500 201560620 4285 4285 4285 4285 3
497 20250516 115400 201547765 4285 4285 4285 4285 0
498 20250516 115300 201547765 4285 4285 4285 4285 16
499 20250516 115200 201479205 4285 4285 4285 4285 28
500 20250516 115100 201359225 4285 4285 4285 4285 14
501 20250516 115000 201299235 4290 4290 4290 4290 0
502 20250516 114900 201299235 4290 4290 4290 4290 18
503 20250516 114800 201222015 4290 4290 4290 4290 0
504 20250516 114700 201222015 4290 4290 4290 4290 0
505 20250516 114600 201222015 4290 4290 4290 4290 1
506 20250516 114500 201217725 4290 4290 4290 4290 18
507 20250516 114400 201140505 4285 4285 4285 4285 22
508 20250516 114300 201046235 4285 4285 4285 4285 15
509 20250516 114200 200981960 4285 4285 4285 4285 18
510 20250516 114100 200904830 4280 4280 4280 4280 20
511 20250516 114000 200819230 4290 4290 4290 4290 0
512 20250516 113900 200819230 4290 4290 4290 4290 18
513 20250516 113800 200742010 4290 4290 4290 4290 20
514 20250516 113700 200656210 4290 4290 4290 4290 0
515 20250516 113600 200656210 4290 4280 4290 4280 46
516 20250516 113500 200459150 4280 4285 4285 4280 1000
517 20250516 113400 196179115 4285 4290 4290 4285 2
518 20250516 113300 196170540 4290 4290 4290 4290 18
519 20250516 113200 196093320 4290 4290 4290 4290 1
520 20250516 113100 196089030 4290 4290 4290 4290 0
521 20250516 113000 196089030 4290 4290 4290 4290 18
522 20250516 112900 196011810 4290 4290 4290 4290 14
523 20250516 112800 195951750 4290 4290 4290 4290 10
524 20250516 112700 195908850 4290 4290 4290 4290 19
525 20250516 112600 195827340 4285 4285 4285 4285 0
526 20250516 112500 195827340 4285 4285 4285 4285 164
527 20250516 112400 195124600 4290 4290 4290 4290 1
528 20250516 112300 195120310 4290 4290 4290 4290 18
529 20250516 112200 195043090 4290 4290 4290 4290 11
530 20250516 112100 194995900 4290 4290 4290 4290 0
531 20250516 112000 194995900 4290 4290 4290 4290 18
532 20250516 111900 194918680 4290 4290 4290 4290 3
533 20250516 111800 194905810 4290 4290 4290 4290 0
534 20250516 111700 194905810 4290 4290 4290 4290 204
535 20250516 111600 194030650 4290 4290 4290 4290 0
536 20250516 111500 194030650 4290 4295 4295 4290 11
537 20250516 111400 193983410 4295 4290 4295 4290 38
538 20250516 111300 193820300 4290 4290 4290 4290 0
539 20250516 111200 193820300 4290 4295 4295 4290 39
540 20250516 111100 193652915 4300 4295 4300 4295 4
541 20250516 111000 193635730 4290 4290 4290 4290 20
542 20250516 110900 193549930 4295 4295 4295 4295 0
543 20250516 110800 193549930 4295 4295 4295 4295 69
544 20250516 110700 193253575 4290 4290 4290 4290 0
545 20250516 110600 193253575 4290 4290 4290 4290 0
546 20250516 110500 193253575 4290 4290 4290 4290 3
547 20250516 110400 193240705 4290 4290 4290 4290 341
548 20250516 110300 191777815 4285 4285 4285 4285 3
549 20250516 110200 191764960 4290 4290 4290 4290 18
550 20250516 110100 191687740 4290 4290 4290 4290 50
551 20250516 110000 191473240 4270 4270 4270 4270 500
552 20250516 105900 189338240 4290 4290 4290 4290 20
553 20250516 105800 189252440 4290 4290 4290 4290 18
554 20250516 105700 189175220 4290 4290 4290 4290 10
555 20250516 105600 189132320 4290 4290 4290 4290 0
556 20250516 105500 189132320 4290 4290 4290 4290 18
557 20250516 105400 189055100 4290 4290 4290 4290 0
558 20250516 105300 189055100 4290 4290 4290 4280 6
559 20250516 105200 189029370 4290 4270 4290 4270 195
560 20250516 105100 188196150 4290 4270 4290 4270 2
561 20250516 105000 188187590 4260 4265 4265 4260 1000
562 20250516 104900 183927035 4265 4280 4280 4265 673
563 20250516 104800 181055660 4280 4280 4280 4280 15
564 20250516 104700 180991460 4275 4275 4275 4270 3141
565 20250516 104600 167577370 4275 4275 4275 4275 18
566 20250516 104500 167500420 4270 4280 4280 4270 633
567 20250516 104400 164793640 4285 4285 4285 4285 414
568 20250516 104300 163019650 4290 4295 4295 4290 47
569 20250516 104200 162817930 4290 4290 4290 4290 11
570 20250516 104100 162770740 4290 4295 4295 4290 106
571 20250516 104000 162315605 4300 4300 4300 4295 180
572 20250516 103900 161541610 4300 4300 4300 4300 7
573 20250516 103800 161511510 4300 4300 4300 4300 122
574 20250516 103700 160986910 4300 4300 4300 4300 0
575 20250516 103600 160986910 4300 4300 4300 4300 28
576 20250516 103500 160866510 4300 4300 4300 4300 2
577 20250516 103400 160857910 4300 4300 4300 4300 5
578 20250516 103300 160836410 4300 4300 4300 4297 24
579 20250516 103200 160733225 4300 4300 4300 4300 1
580 20250516 103100 160728925 4300 4300 4300 4300 0
581 20250516 103000 160728925 4300 4300 4300 4300 18
582 20250516 102900 160651525 4300 4300 4300 4300 230
583 20250516 102800 159662525 4300 4295 4300 4295 483
584 20250516 102700 157588030 4295 4295 4295 4290 36
585 20250516 102600 157433415 4285 4300 4300 4285 252
586 20250516 102500 156352635 4300 4300 4300 4300 18
587 20250516 102400 156275235 4300 4300 4300 4300 18
588 20250516 102300 156197835 4300 4300 4300 4300 41
589 20250516 102200 156021535 4300 4300 4300 4300 57
590 20250516 102100 155776435 4300 4290 4300 4290 50
591 20250516 102000 155561605 4300 4300 4300 4300 0
592 20250516 101900 155561605 4300 4300 4300 4300 0
593 20250516 101800 155561605 4300 4285 4300 4285 181
594 20250516 101700 154785485 4290 4295 4300 4290 394
595 20250516 101600 153094450 4300 4300 4300 4300 110
596 20250516 101500 152621450 4300 4295 4300 4295 842
597 20250516 101400 149002555 4300 4315 4335 4300 897
598 20250516 101300 145140815 4315 4325 4340 4315 19
599 20250516 101200 145058635 4325 4325 4325 4325 1
600 20250516 101100 145054310 4325 4325 4325 4325 18
601 20250516 101000 144976460 4325 4340 4340 4325 2
602 20250516 100900 144967795 4330 4330 4330 4330 0
603 20250516 100800 144967795 4330 4330 4335 4330 87
604 20250516 100700 144590790 4335 4300 4335 4300 2823
605 20250516 100600 132451300 4300 4300 4300 4300 0
606 20250516 100500 132451300 4300 4315 4315 4300 2231
607 20250516 100400 122857720 4315 4310 4315 4310 24
608 20250516 100300 122754275 4305 4310 4310 4295 5204
609 20250516 100200 100376890 4300 4325 4325 4300 1364
610 20250516 100100 94509115 4305 4315 4315 4300 5687
611 20250516 100000 70045195 4320 4325 4325 4320 247
612 20250516 095900 68977025 4335 4340 4345 4335 94
613 20250516 095800 68569075 4340 4325 4340 4325 203
614 20250516 095700 67690025 4320 4315 4320 4310 33
615 20250516 095600 67547780 4305 4320 4320 4305 1000
616 20250516 095500 63236350 4320 4320 4320 4320 50
617 20250516 095400 63020350 4320 4320 4320 4320 0
618 20250516 095300 63020350 4320 4320 4320 4320 9
619 20250516 095200 62981470 4320 4345 4345 4320 510
620 20250516 095100 60776620 4335 4335 4335 4330 39
621 20250516 095000 60607680 4345 4340 4345 4330 33
622 20250516 094900 60464445 4330 4335 4335 4330 550
623 20250516 094800 58081315 4355 4355 4355 4355 0
624 20250516 094700 58081315 4355 4355 4355 4355 1
625 20250516 094600 58076960 4355 4355 4355 4355 21
626 20250516 094500 57985505 4355 4355 4355 4355 3
627 20250516 094400 57972440 4355 4350 4355 4350 65
628 20250516 094300 57689615 4355 4355 4355 4355 0
629 20250516 094200 57689615 4355 4355 4355 4355 0
630 20250516 094100 57689615 4355 4355 4355 4355 0
631 20250516 094000 57689615 4355 4350 4355 4340 275
632 20250516 093900 56493810 4350 4350 4350 4350 40
633 20250516 093800 56319810 4355 4345 4355 4345 681
634 20250516 093700 53359945 4355 4355 4355 4345 103
635 20250516 093600 52912380 4355 4350 4355 4350 205
636 20250516 093500 52020580 4355 4335 4355 4335 553
637 20250516 093400 49617805 4340 4355 4355 4340 81
638 20250516 093300 49265750 4355 4355 4365 4355 43
639 20250516 093200 49078335 4365 4350 4365 4345 14
640 20250516 093100 49017465 4345 4345 4355 4345 21
641 20250516 093000 48926200 4355 4350 4355 4340 53
642 20250516 092900 48695900 4355 4355 4355 4355 0
643 20250516 092800 48695900 4355 4345 4355 4345 160
644 20250516 092700 48000680 4335 4335 4335 4335 87
645 20250516 092600 47623535 4330 4340 4345 4330 702
646 20250516 092500 44580075 4335 4340 4345 4335 20
647 20250516 092400 44493205 4345 4345 4345 4345 68
648 20250516 092300 44197745 4350 4350 4365 4350 62
649 20250516 092200 43927505 4365 4365 4365 4355 20
650 20250516 092100 43840265 4370 4350 4370 4350 86
651 20250516 092000 43464655 4340 4335 4340 4335 413
652 20250516 091900 41672280 4335 4335 4335 4335 10
653 20250516 091800 41628930 4335 4355 4355 4325 1441
654 20250516 091700 35371800 4365 4360 4365 4360 179
655 20250516 091600 34590505 4365 4365 4365 4365 0
656 20250516 091500 34590505 4365 4360 4365 4360 10
657 20250516 091400 34546865 4360 4360 4360 4360 0
658 20250516 091300 34546865 4360 4365 4380 4360 716
659 20250516 091200 31424060 4365 4365 4365 4365 35
660 20250516 091100 31271285 4365 4365 4365 4365 5
661 20250516 091000 31249460 4365 4340 4365 4340 473
662 20250516 090900 29194965 4330 4335 4340 4330 527
663 20250516 090800 26907810 4340 4335 4340 4335 27
664 20250516 090700 26790660 4340 4340 4345 4335 3542
665 20250516 090600 11427245 4345 4355 4360 4345 879
666 20250516 090500 7600960 4375 4370 4375 4370 200
667 20250516 090400 6726170 4355 4355 4355 4355 0
668 20250516 090300 6726170 4355 4370 4390 4355 22
669 20250516 090200 6629920 4360 4360 4360 4360 8
670 20250516 090100 6595040 4365 4370 4370 4365 15
671 20250516 090000 6529515 4380 4410 4410 4375 1488