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

582
016380/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184000,486806075,5770,5770,5770,5770,3641
20250516,183900,486806075,5770,5770,5770,5770,0
20250516,183800,486806075,5770,5770,5770,5770,0
20250516,183700,486806075,5770,5770,5770,5770,0
20250516,183600,486806075,5770,5770,5770,5770,0
20250516,183500,486806075,5770,5770,5770,5770,0
20250516,183400,486806075,5770,5770,5770,5770,0
20250516,183300,486806075,5770,5770,5770,5770,0
20250516,183200,486806075,5770,5770,5770,5770,0
20250516,183100,486806075,5770,5770,5770,5770,0
20250516,183000,486806075,5770,5770,5770,5770,0
20250516,182900,486806075,5770,5770,5770,5770,0
20250516,182800,486806075,5770,5770,5770,5770,0
20250516,182700,486806075,5770,5770,5770,5770,0
20250516,182600,486806075,5770,5770,5770,5770,0
20250516,182500,486806075,5770,5770,5770,5770,0
20250516,182400,486806075,5770,5770,5770,5770,0
20250516,182300,486806075,5770,5770,5770,5770,0
20250516,182200,486806075,5770,5770,5770,5770,0
20250516,182100,486806075,5770,5770,5770,5770,0
20250516,182000,486806075,5770,5770,5770,5770,0
20250516,181900,486806075,5770,5770,5770,5770,0
20250516,181800,486806075,5770,5770,5770,5770,0
20250516,181700,486806075,5770,5770,5770,5770,0
20250516,181600,486806075,5770,5770,5770,5770,0
20250516,181500,486806075,5770,5770,5770,5770,0
20250516,181400,486806075,5770,5770,5770,5770,0
20250516,181300,486806075,5770,5770,5770,5770,0
20250516,181200,486806075,5770,5770,5770,5770,0
20250516,181100,486806075,5770,5770,5770,5770,0
20250516,181000,486806075,5770,5770,5770,5770,3641
20250516,180900,486806075,5770,5770,5770,5770,0
20250516,180800,486806075,5770,5770,5770,5770,0
20250516,180700,486806075,5770,5770,5770,5770,0
20250516,180600,486806075,5770,5770,5770,5770,0
20250516,180500,486806075,5770,5770,5770,5770,0
20250516,180400,486806075,5770,5770,5770,5770,0
20250516,180300,486806075,5770,5770,5770,5770,0
20250516,180200,486806075,5770,5770,5770,5770,0
20250516,180100,486806075,5770,5770,5770,5770,0
20250516,180000,486806075,5770,5770,5770,5770,0
20250516,175900,486806075,5770,5770,5770,5770,0
20250516,175800,486806075,5770,5770,5770,5770,0
20250516,175700,486806075,5770,5770,5770,5770,0
20250516,175600,486806075,5770,5770,5770,5770,0
20250516,175500,486806075,5770,5770,5770,5770,0
20250516,175400,486806075,5770,5770,5770,5770,0
20250516,175300,486806075,5770,5770,5770,5770,0
20250516,175200,486806075,5770,5770,5770,5770,0
20250516,175100,486806075,5770,5770,5770,5770,0
20250516,175000,486806075,5770,5770,5770,5770,0
20250516,174900,486806075,5770,5770,5770,5770,0
20250516,174800,486806075,5770,5770,5770,5770,0
20250516,174700,486806075,5770,5770,5770,5770,0
20250516,174600,486806075,5770,5770,5770,5770,0
20250516,174500,486806075,5770,5770,5770,5770,0
20250516,174400,486806075,5770,5770,5770,5770,0
20250516,174300,486806075,5770,5770,5770,5770,0
20250516,174200,486806075,5770,5770,5770,5770,0
20250516,174100,486806075,5770,5770,5770,5770,0
20250516,174000,486806075,5770,5770,5770,5770,3641
20250516,173900,486806075,5770,5770,5770,5770,0
20250516,173800,486806075,5770,5770,5770,5770,0
20250516,173700,486806075,5770,5770,5770,5770,0
20250516,173600,486806075,5770,5770,5770,5770,0
20250516,173500,486806075,5770,5770,5770,5770,0
20250516,173400,486806075,5770,5770,5770,5770,0
20250516,173300,486806075,5770,5770,5770,5770,0
20250516,173200,486806075,5770,5770,5770,5770,0
20250516,173100,486806075,5770,5770,5770,5770,0
20250516,173000,486806075,5770,5770,5770,5770,0
20250516,172900,486806075,5770,5770,5770,5770,0
20250516,172800,486806075,5770,5770,5770,5770,0
20250516,172700,486806075,5770,5770,5770,5770,0
20250516,172600,486806075,5770,5770,5770,5770,0
20250516,172500,486806075,5770,5770,5770,5770,0
20250516,172400,486806075,5770,5770,5770,5770,0
20250516,172300,486806075,5770,5770,5770,5770,0
20250516,172200,486806075,5770,5770,5770,5770,0
20250516,172100,486806075,5770,5770,5770,5770,0
20250516,172000,486806075,5770,5770,5770,5770,0
20250516,171900,486806075,5770,5770,5770,5770,0
20250516,171800,486806075,5770,5770,5770,5770,0
20250516,171700,486806075,5770,5770,5770,5770,0
20250516,171600,486806075,5770,5770,5770,5770,0
20250516,171500,486806075,5770,5770,5770,5770,0
20250516,171400,486806075,5770,5770,5770,5770,0
20250516,171300,486806075,5770,5770,5770,5770,0
20250516,171200,486806075,5770,5770,5770,5770,0
20250516,171100,486806075,5770,5770,5770,5770,0
20250516,171000,486806075,5770,5770,5770,5770,3641
20250516,170900,486806075,5770,5770,5770,5770,0
20250516,170800,486806075,5770,5770,5770,5770,0
20250516,170700,486806075,5770,5770,5770,5770,0
20250516,170600,486806075,5770,5770,5770,5770,0
20250516,170500,486806075,5770,5770,5770,5770,0
20250516,170400,486806075,5770,5770,5770,5770,0
20250516,170300,486806075,5770,5770,5770,5770,0
20250516,170200,486806075,5770,5770,5770,5770,0
20250516,170100,486806075,5770,5770,5770,5770,0
20250516,170000,486806075,5770,5770,5770,5770,0
20250516,165900,486806075,5770,5770,5770,5770,0
20250516,165800,486806075,5770,5770,5770,5770,0
20250516,165700,486806075,5770,5770,5770,5770,0
20250516,165600,486806075,5770,5770,5770,5770,0
20250516,165500,486806075,5770,5770,5770,5770,0
20250516,165400,486806075,5770,5770,5770,5770,0
20250516,165300,486806075,5770,5770,5770,5770,0
20250516,165200,486806075,5770,5770,5770,5770,0
20250516,165100,486806075,5770,5770,5770,5770,0
20250516,165000,486806075,5770,5770,5770,5770,0
20250516,164900,486806075,5770,5770,5770,5770,0
20250516,164800,486806075,5770,5770,5770,5770,0
20250516,164700,486806075,5770,5770,5770,5770,0
20250516,164600,486806075,5770,5770,5770,5770,0
20250516,164500,486806075,5770,5770,5770,5770,0
20250516,164400,486806075,5770,5770,5770,5770,0
20250516,164300,486806075,5770,5770,5770,5770,0
20250516,164200,486806075,5770,5770,5770,5770,0
20250516,164100,486806075,5770,5770,5770,5770,0
20250516,164000,486806075,5770,5770,5770,5770,3641
20250516,163900,486806075,5770,5770,5770,5770,0
20250516,163800,486806075,5770,5770,5770,5770,0
20250516,163700,486806075,5770,5770,5770,5770,0
20250516,163600,486806075,5770,5770,5770,5770,0
20250516,163500,486806075,5770,5770,5770,5770,0
20250516,163400,486806075,5770,5770,5770,5770,0
20250516,163300,486806075,5770,5770,5770,5770,0
20250516,163200,486806075,5770,5770,5770,5770,0
20250516,163100,486806075,5770,5770,5770,5770,0
20250516,163000,486806075,5770,5770,5770,5770,0
20250516,162900,486806075,5770,5770,5770,5770,0
20250516,162800,486806075,5770,5770,5770,5770,0
20250516,162700,486806075,5770,5770,5770,5770,0
20250516,162600,486806075,5770,5770,5770,5770,0
20250516,162500,486806075,5770,5770,5770,5770,0
20250516,162400,486806075,5770,5770,5770,5770,0
20250516,162300,486806075,5770,5770,5770,5770,0
20250516,162200,486806075,5770,5770,5770,5770,0
20250516,162100,486806075,5770,5770,5770,5770,0
20250516,162000,486806075,5770,5770,5770,5770,0
20250516,161900,486806075,5770,5770,5770,5770,0
20250516,161800,486806075,5770,5770,5770,5770,0
20250516,161700,486806075,5770,5770,5770,5770,0
20250516,161600,486806075,5770,5770,5770,5770,0
20250516,161500,486806075,5770,5770,5770,5770,0
20250516,161400,486806075,5770,5770,5770,5770,0
20250516,161300,486806075,5770,5770,5770,5770,0
20250516,161200,486806075,5770,5770,5770,5770,0
20250516,161100,486806075,5770,5770,5770,5770,0
20250516,161000,486806075,5770,5770,5770,5770,3641
20250516,160900,486806075,5770,5770,5770,5770,0
20250516,160800,486806075,5770,5770,5770,5770,0
20250516,160700,486806075,5770,5770,5770,5770,0
20250516,160600,486806075,5770,5770,5770,5770,0
20250516,160500,486806075,5770,5770,5770,5770,0
20250516,160400,486806075,5770,5770,5770,5770,0
20250516,160300,486806075,5770,5770,5770,5770,0
20250516,160200,486806075,5770,5770,5770,5770,0
20250516,160100,486806075,5770,5770,5770,5770,0
20250516,160000,486806075,5770,5770,5770,5770,0
20250516,155900,486806075,5770,5770,5770,5770,0
20250516,155800,486806075,5770,5770,5770,5770,0
20250516,155700,486806075,5770,5770,5770,5770,0
20250516,155600,486806075,5770,5770,5770,5770,0
20250516,155500,486806075,5770,5770,5770,5770,0
20250516,155400,486806075,5770,5770,5770,5770,0
20250516,155300,486806075,5770,5770,5770,5770,0
20250516,155200,486806075,5770,5770,5770,5770,0
20250516,155100,486806075,5770,5770,5770,5770,0
20250516,155000,486806075,5770,5770,5770,5770,0
20250516,154900,486806075,5770,5770,5770,5770,0
20250516,154800,486806075,5770,5770,5770,5770,0
20250516,154700,486806075,5770,5770,5770,5770,0
20250516,154600,486806075,5770,5770,5770,5770,0
20250516,154500,486806075,5770,5770,5770,5770,0
20250516,154400,486806075,5770,5770,5770,5770,0
20250516,154300,486806075,5770,5770,5770,5770,0
20250516,154200,486806075,5770,5770,5770,5770,0
20250516,154100,486806075,5770,5770,5770,5770,0
20250516,154000,486806075,5770,5770,5770,5770,3641
20250516,153900,486806075,5770,5770,5770,5770,0
20250516,153800,486806075,5770,5770,5770,5770,0
20250516,153700,486806075,5770,5770,5770,5770,0
20250516,153600,486806075,5770,5770,5770,5770,0
20250516,153500,486806075,5770,5770,5770,5770,0
20250516,153400,486806075,5770,5770,5770,5770,0
20250516,153300,486806075,5770,5770,5770,5770,0
20250516,153200,486806075,5770,5770,5770,5770,0
20250516,153100,486806075,5770,5770,5770,5770,0
20250516,153000,486806075,5770,5770,5770,5770,3641
20250516,152900,465797505,5800,5800,5800,5800,0
20250516,152800,465797505,5800,5800,5800,5800,0
20250516,152700,465797505,5800,5800,5800,5800,0
20250516,152600,465797505,5800,5800,5800,5800,0
20250516,152500,465797505,5800,5800,5800,5800,0
20250516,152400,465797505,5800,5800,5800,5800,0
20250516,152300,465797505,5800,5800,5800,5800,0
20250516,152200,465797505,5800,5800,5800,5800,0
20250516,152100,465797505,5800,5800,5800,5800,0
20250516,152000,465797505,5800,5800,5800,5800,0
20250516,151900,465797505,5800,5820,5820,5780,75
20250516,151800,465361755,5820,5800,5820,5800,163
20250516,151700,464414805,5820,5820,5820,5820,0
20250516,151600,464414805,5820,5820,5820,5770,4262
20250516,151500,439753525,5810,5810,5820,5810,160
20250516,151400,438822525,5810,5790,5820,5790,225
20250516,151300,437515125,5790,5810,5810,5790,80
20250516,151200,437050945,5810,5810,5820,5810,737
20250516,151100,432768125,5820,5810,5820,5810,128
20250516,151000,432024255,5820,5820,5820,5820,323
20250516,150900,430144395,5820,5820,5820,5820,31
20250516,150800,429963975,5820,5790,5820,5790,726
20250516,150700,425746885,5790,5800,5800,5790,75
20250516,150600,425312515,5800,5790,5800,5790,365
20250516,150500,423196515,5810,5810,5810,5810,0
20250516,150400,423196515,5810,5800,5810,5800,85
20250516,150300,422703205,5810,5810,5810,5810,0
20250516,150200,422703205,5810,5810,5810,5810,30
20250516,150100,422528905,5810,5810,5810,5810,47
20250516,150000,422255835,5800,5800,5800,5800,2
20250516,145900,422244235,5800,5800,5800,5800,0
20250516,145800,422244235,5800,5800,5800,5800,76
20250516,145700,421803435,5810,5810,5810,5810,0
20250516,145600,421803435,5810,5800,5810,5800,96
20250516,145500,421246435,5810,5790,5810,5790,1286
20250516,145400,413785385,5790,5810,5810,5790,209
20250516,145300,412573615,5790,5790,5790,5790,224
20250516,145200,411276655,5810,5790,5810,5790,97
20250516,145100,410714605,5790,5790,5790,5790,76
20250516,145000,410274565,5820,5790,5820,5780,140
20250516,144900,409463275,5820,5800,5820,5790,1134
20250516,144800,402893095,5820,5800,5820,5800,503
20250516,144700,399967155,5800,5800,5800,5800,0
20250516,144600,399967155,5800,5800,5800,5800,75
20250516,144500,399532155,5820,5800,5820,5800,129
20250516,144400,398782895,5800,5820,5820,5800,146
20250516,144300,397934695,5800,5800,5800,5800,76
20250516,144200,397493895,5820,5800,5820,5800,108
20250516,144100,396866835,5830,5800,5830,5800,1299
20250516,144000,389300585,5810,5800,5810,5800,120
20250516,143900,388604145,5810,5800,5810,5800,272
20250516,143800,387026225,5810,5800,5810,5800,183
20250516,143700,385964625,5790,5800,5800,5790,156
20250516,143600,385060575,5800,5800,5800,5790,99
20250516,143500,384487135,5790,5790,5790,5790,147
20250516,143400,383636005,5790,5790,5790,5790,107
20250516,143300,383016475,5790,5780,5790,5780,81
20250516,143200,382548245,5780,5790,5790,5780,78
20250516,143100,382097385,5780,5780,5780,5780,76
20250516,143000,381658105,5790,5780,5790,5780,110
20250516,142900,381021955,5790,5780,5790,5780,91
20250516,142800,380495825,5790,5790,5790,5790,2
20250516,142700,380484245,5790,5780,5790,5780,100
20250516,142600,379906005,5780,5780,5780,5780,75
20250516,142500,379472505,5790,5790,5790,5780,187
20250516,142400,378390535,5790,5780,5790,5780,390
20250516,142300,376135955,5790,5790,5790,5780,111
20250516,142200,375494025,5790,5780,5790,5780,92
20250516,142100,374962095,5790,5780,5790,5780,94
20250516,142000,374418595,5790,5780,5790,5780,348
20250516,141900,372404435,5780,5785,5785,5780,76
20250516,141800,371965130,5780,5780,5780,5780,0
20250516,141700,371965130,5780,5780,5780,5780,375
20250516,141600,369797630,5790,5780,5790,5780,466
20250516,141500,367103250,5780,5780,5780,5780,76
20250516,141400,366663970,5780,5780,5780,5780,75
20250516,141300,366230470,5780,5780,5780,5780,76
20250516,141200,365791190,5780,5780,5780,5780,76
20250516,141100,365351910,5790,5790,5790,5780,82
20250516,141000,364877890,5780,5780,5780,5780,190
20250516,140900,363779690,5790,5780,5790,5780,99
20250516,140800,363207240,5780,5780,5780,5780,0
20250516,140700,363207240,5780,5790,5790,5780,84
20250516,140600,362721640,5780,5780,5780,5780,112
20250516,140500,362074280,5780,5780,5780,5780,75
20250516,140400,361640780,5780,5780,5780,5780,76
20250516,140300,361201500,5780,5780,5780,5780,199
20250516,140200,360051280,5780,5780,5780,5780,75
20250516,140100,359617780,5780,5780,5780,5780,76
20250516,140000,359178500,5790,5780,5790,5780,269
20250516,135900,357621750,5780,5780,5780,5780,76
20250516,135800,357182470,5780,5780,5780,5780,0
20250516,135700,357182470,5780,5780,5780,5780,75
20250516,135600,356748970,5780,5780,5780,5780,76
20250516,135500,356309690,5780,5800,5800,5780,77
20250516,135400,355864610,5780,5780,5780,5780,75
20250516,135300,355431110,5800,5780,5800,5780,86
20250516,135200,354933830,5800,5800,5800,5780,116
20250516,135100,354262550,5780,5780,5780,5780,76
20250516,135000,353823270,5780,5780,5780,5780,75
20250516,134900,353389770,5780,5780,5780,5780,76
20250516,134800,352950490,5780,5780,5780,5780,0
20250516,134700,352950490,5780,5780,5780,5780,76
20250516,134600,352511210,5780,5780,5780,5780,76
20250516,134500,352071930,5780,5770,5800,5770,1108
20250516,134400,345677350,5770,5800,5800,5770,170
20250516,134300,344695460,5800,5770,5800,5770,565
20250516,134200,341420740,5800,5770,5800,5770,76
20250516,134100,340982190,5800,5770,5800,5770,109
20250516,134000,340352270,5800,5800,5800,5770,106
20250516,133900,339739750,5780,5770,5780,5770,77
20250516,133800,339295450,5770,5770,5770,5770,0
20250516,133700,339295450,5770,5770,5770,5770,75
20250516,133600,338862700,5780,5780,5780,5780,76
20250516,133500,338423420,5780,5780,5780,5780,76
20250516,133400,337984140,5780,5780,5780,5780,147
20250516,133300,337134480,5780,5780,5780,5780,76
20250516,133200,336695200,5780,5780,5780,5780,76
20250516,133100,336255920,5810,5780,5810,5780,104
20250516,133000,335653960,5810,5780,5810,5770,2706
20250516,132900,320023730,5780,5780,5780,5780,76
20250516,132800,319584450,5800,5790,5800,5790,1000
20250516,132700,313788590,5770,5770,5770,5770,520
20250516,132600,310788190,5780,5780,5780,5780,140
20250516,132500,309978990,5780,5790,5790,5780,107
20250516,132400,309360210,5790,5780,5790,5780,109
20250516,132300,308729860,5790,5780,5790,5780,105
20250516,132200,308122670,5780,5790,5790,5780,77
20250516,132100,307677590,5780,5780,5780,5780,76
20250516,132000,307238310,5790,5790,5790,5790,6
20250516,131900,307203570,5790,5780,5790,5780,357
20250516,131800,305137300,5780,5780,5780,5780,0
20250516,131700,305137300,5780,5780,5780,5780,75
20250516,131600,304703800,5780,5780,5780,5780,76
20250516,131500,304264520,5780,5780,5780,5780,76
20250516,131400,303825240,5790,5790,5790,5780,129
20250516,131300,303079090,5780,5780,5780,5780,75
20250516,131200,302645590,5790,5790,5790,5780,137
20250516,131100,301853120,5780,5780,5780,5780,78
20250516,131000,301402280,5780,5770,5780,5770,79
20250516,130900,300946410,5770,5770,5770,5770,76
20250516,130800,300507890,5780,5780,5780,5780,0
20250516,130700,300507890,5780,5780,5780,5780,83
20250516,130600,300028150,5780,5780,5800,5780,125
20250516,130500,299305050,5780,5790,5790,5780,220
20250516,130400,298032000,5790,5780,5800,5770,605
20250516,130300,294536660,5780,5780,5800,5770,1770
20250516,130200,284306220,5780,5780,5780,5780,77
20250516,130100,283861160,5780,5790,5790,5780,371
20250516,130000,281713950,5810,5790,5810,5790,77
20250516,125900,281268100,5810,5790,5810,5790,143
20250516,125800,280439430,5810,5810,5810,5810,3
20250516,125700,280422000,5790,5810,5810,5790,112
20250516,125600,279772780,5810,5810,5810,5790,82
20250516,125500,279297880,5790,5810,5810,5790,79
20250516,125400,278840410,5800,5810,5810,5800,80
20250516,125300,278376370,5800,5800,5810,5800,199
20250516,125200,277222140,5810,5790,5810,5790,79
20250516,125100,276764670,5810,5780,5810,5780,79
20250516,125000,276307960,5810,5780,5810,5780,79
20250516,124900,275851220,5810,5780,5810,5780,107
20250516,124800,275231830,5810,5810,5810,5790,24
20250516,124700,275092750,5780,5810,5810,5780,79
20250516,124600,274636040,5780,5810,5810,5780,80
20250516,124500,274173520,5780,5810,5810,5780,78
20250516,124400,273722590,5810,5810,5810,5780,113
20250516,124300,273068340,5810,5800,5810,5780,310
20250516,124200,271271210,5800,5780,5800,5780,80
20250516,124100,270808730,5800,5780,5800,5780,78
20250516,124000,270357830,5800,5780,5800,5780,165
20250516,123900,269402350,5800,5780,5800,5780,90
20250516,123800,268881870,5800,5800,5800,5800,4
20250516,123700,268858670,5790,5800,5800,5790,78
20250516,123600,268407020,5790,5800,5800,5790,80
20250516,123500,267943780,5790,5800,5800,5790,79
20250516,123400,267486340,5790,5800,5800,5790,80
20250516,123300,267023100,5800,5780,5800,5780,79
20250516,123200,266566400,5800,5780,5800,5780,109
20250516,123100,265935720,5800,5780,5800,5780,79
20250516,123000,265479040,5800,5800,5800,5780,113
20250516,122900,264825140,5800,5780,5800,5780,114
20250516,122800,264165460,5800,5800,5800,5790,207
20250516,122700,262966560,5780,5790,5800,5780,94
20250516,122600,262423030,5800,5800,5800,5780,143
20250516,122500,261595150,5780,5800,5800,5780,79
20250516,122400,261138450,5800,5780,5800,5780,79
20250516,122300,260681770,5800,5780,5800,5780,771
20250516,122200,256217200,5790,5770,5790,5770,79
20250516,122100,255761310,5790,5790,5790,5770,82
20250516,122000,255288030,5780,5770,5790,5770,441
20250516,121900,252738670,5790,5790,5790,5790,3
20250516,121800,252721300,5770,5790,5790,5770,79
20250516,121700,252265410,5780,5800,5800,5780,80
20250516,121600,251802910,5780,5800,5800,5780,79
20250516,121500,251346230,5780,5780,5800,5780,145
20250516,121400,250508070,5800,5780,5800,5780,79
20250516,121300,250051390,5800,5780,5800,5780,78
20250516,121200,249600490,5800,5800,5800,5780,115
20250516,121100,248935010,5770,5800,5800,5770,79
20250516,121000,248479090,5800,5780,5800,5770,254
20250516,120900,247011660,5780,5800,5800,5780,31
20250516,120800,246832400,5770,5800,5800,5760,4185
20250516,120700,222631970,5800,5800,5800,5790,93
20250516,120600,222093330,5800,5800,5800,5790,92
20250516,120500,221560465,5800,5790,5800,5790,92
20250516,120400,221027615,5800,5800,5800,5790,107
20250516,120300,220407775,5800,5800,5800,5790,100
20250516,120200,219828510,5800,5810,5810,5800,760
20250516,120100,215419625,5820,5800,5820,5800,79
20250516,120000,214961345,5820,5800,5820,5800,118
20250516,115900,214276165,5810,5810,5810,5810,13
20250516,115800,214200635,5800,5810,5810,5800,81
20250516,115700,213730785,5820,5820,5820,5800,111
20250516,115600,213086265,5820,5820,5820,5800,112
20250516,115500,212435945,5820,5820,5820,5800,151
20250516,115400,211558645,5800,5820,5820,5800,79
20250516,115300,211100385,5820,5820,5820,5800,107
20250516,115200,210479145,5820,5800,5820,5800,80
20250516,115100,210015065,5820,5800,5820,5800,587
20250516,115000,206608785,5820,5800,5820,5800,110
20250516,114900,205970105,5820,5810,5820,5810,135
20250516,114800,205185405,5810,5810,5810,5800,109
20250516,114700,204552865,5800,5810,5810,5800,112
20250516,114600,203902905,5810,5820,5820,5800,354
20250516,114500,201849025,5800,5820,5820,5800,78
20250516,114400,201396565,5800,5820,5820,5800,80
20250516,114300,200932485,5800,5820,5820,5800,79
20250516,114200,200474225,5810,5800,5820,5800,80
20250516,114100,200010155,5820,5800,5820,5800,78
20250516,114000,199557695,5820,5800,5820,5800,80
20250516,113900,199093615,5820,5820,5820,5820,3
20250516,113800,199076155,5800,5820,5820,5800,110
20250516,113700,198437475,5820,5820,5820,5800,112
20250516,113600,197787135,5810,5820,5820,5800,90
20250516,113500,197264955,5800,5820,5820,5800,126
20250516,113400,196533155,5800,5820,5820,5800,79
20250516,113300,196074895,5820,5800,5820,5800,78
20250516,113200,195622435,5820,5800,5820,5800,80
20250516,113100,195158375,5820,5800,5820,5800,222
20250516,113000,193870685,5820,5800,5820,5800,110
20250516,112900,193232005,5820,5820,5820,5820,4
20250516,112800,193208725,5820,5820,5820,5800,83
20250516,112700,192727175,5800,5820,5820,5800,79
20250516,112600,192268915,5800,5810,5820,5800,388
20250516,112500,190017595,5800,5810,5810,5800,173
20250516,112400,189014165,5800,5810,5810,5800,79
20250516,112300,188555935,5810,5800,5810,5800,82
20250516,112200,188080275,5820,5800,5820,5800,79
20250516,112100,187622015,5820,5800,5820,5800,139
20250516,112000,186815145,5810,5800,5810,5800,79
20250516,111900,186356915,5810,5810,5810,5800,87
20250516,111800,185852245,5810,5820,5820,5810,74
20250516,111700,185422275,5800,5830,5830,5800,259
20250516,111600,183918315,5800,5830,5830,5800,79
20250516,111500,183460025,5830,5830,5830,5830,4
20250516,111400,183436705,5820,5820,5820,5820,73
20250516,111300,183011845,5820,5820,5820,5810,482
20250516,111200,180211195,5830,5820,5830,5810,572
20250516,111100,176886245,5820,5820,5820,5820,25
20250516,111000,176740745,5820,5830,5830,5810,683
20250516,110900,172766725,5830,5830,5830,5830,3
20250516,110800,172749235,5830,5830,5830,5830,89
20250516,110700,172230365,5830,5830,5830,5830,4
20250516,110600,172207045,5830,5830,5830,5830,3
20250516,110500,172189555,5830,5830,5830,5830,3
20250516,110400,172172065,5830,5820,5830,5810,503
20250516,110300,169247255,5830,5820,5830,5820,904
20250516,110200,163985655,5820,5820,5820,5820,64
20250516,110100,163613175,5820,5810,5820,5810,155
20250516,110000,162711595,5810,5820,5820,5810,31
20250516,105900,162531445,5820,5820,5820,5810,14
20250516,105800,162449975,5820,5820,5820,5820,4
20250516,105700,162426695,5820,5815,5820,5810,51
20250516,105600,162130350,5820,5820,5820,5820,3
20250516,105500,162112890,5820,5810,5820,5810,424
20250516,105400,159649110,5820,5820,5820,5820,27
20250516,105300,159491970,5820,5820,5820,5810,46
20250516,105200,159224590,5820,5820,5820,5820,3
20250516,105100,159207130,5820,5820,5820,5820,115
20250516,105000,158537830,5820,5820,5820,5820,5
20250516,104900,158508730,5820,5820,5820,5820,5
20250516,104800,158479630,5820,5820,5820,5820,3
20250516,104700,158462170,5820,5820,5820,5820,3
20250516,104600,158444710,5820,5820,5820,5820,29
20250516,104500,158275930,5830,5820,5830,5820,1279
20250516,104400,150832120,5840,5840,5840,5840,6
20250516,104300,150797080,5840,5840,5840,5840,3
20250516,104200,150779560,5840,5830,5840,5830,535
20250516,104100,147660470,5840,5840,5840,5840,43
20250516,104000,147409350,5840,5840,5840,5840,3
20250516,103900,147391830,5840,5840,5840,5820,16
20250516,103800,147298440,5840,5840,5840,5840,36
20250516,103700,147088200,5840,5830,5840,5830,36
20250516,103600,146878280,5830,5820,5830,5820,66
20250516,103500,146493620,5820,5820,5820,5820,37
20250516,103400,146278280,5820,5820,5820,5820,7
20250516,103300,146237540,5820,5820,5820,5820,14
20250516,103200,146156060,5820,5820,5820,5820,31
20250516,103100,145975640,5810,5830,5830,5810,4
20250516,103000,145952340,5830,5830,5830,5830,3
20250516,102900,145934850,5830,5820,5830,5820,5
20250516,102800,145905710,5830,5830,5830,5830,3
20250516,102700,145888220,5830,5820,5830,5820,60
20250516,102600,145538990,5820,5820,5830,5820,93
20250516,102500,144997690,5820,5830,5830,5820,116
20250516,102400,144322540,5830,5820,5830,5820,5
20250516,102300,144293400,5820,5820,5820,5820,310
20250516,102200,142489200,5820,5820,5820,5820,4
20250516,102100,142465920,5820,5820,5820,5820,4
20250516,102000,142442640,5820,5820,5820,5820,7
20250516,101900,142401900,5840,5840,5840,5840,3
20250516,101800,142384380,5840,5840,5840,5830,126
20250516,101700,141649740,5840,5850,5850,5820,274
20250516,101600,140054830,5850,5850,5850,5850,3
20250516,101500,140037280,5850,5840,5850,5840,45
20250516,101400,139774410,5840,5840,5840,5840,3
20250516,101300,139756890,5840,5830,5840,5830,15
20250516,101200,139669400,5830,5830,5830,5830,3
20250516,101100,139651910,5830,5840,5840,5830,1404
20250516,101000,131463230,5840,5830,5840,5820,356
20250516,100900,129388280,5830,5830,5830,5830,32
20250516,100800,129201720,5830,5830,5830,5830,5
20250516,100700,129172570,5830,5820,5830,5820,50
20250516,100600,128881540,5820,5820,5820,5820,18
20250516,100500,128776780,5820,5830,5830,5810,356
20250516,100400,126708260,5830,5830,5830,5830,3
20250516,100300,126690770,5830,5830,5830,5830,24
20250516,100200,126550850,5830,5820,5830,5820,23
20250516,100100,126416960,5820,5830,5830,5820,24
20250516,100000,126277240,5830,5820,5830,5820,12
20250516,095900,126207360,5820,5810,5820,5810,105
20250516,095800,125596680,5810,5810,5810,5810,32
20250516,095700,125410760,5800,5800,5800,5800,36
20250516,095600,125201960,5800,5820,5820,5800,4760
20250516,095500,97559250,5820,5820,5820,5820,0
20250516,095400,97559250,5820,5820,5820,5820,236
20250516,095300,96185730,5830,5830,5830,5830,3
20250516,095200,96168240,5830,5840,5840,5830,57
20250516,095100,95835570,5830,5830,5830,5830,81
20250516,095000,95363340,5840,5840,5840,5840,10
20250516,094900,95304940,5830,5830,5830,5830,131
20250516,094800,94541210,5830,5820,5830,5820,255
20250516,094700,93056760,5820,5830,5830,5810,2230
20250516,094600,80072600,5860,5860,5860,5860,0
20250516,094500,80072600,5860,5840,5860,5840,150
20250516,094400,79195270,5840,5840,5840,5840,0
20250516,094300,79195270,5840,5830,5850,5830,87
20250516,094200,78687520,5840,5840,5840,5830,146
20250516,094100,77835000,5830,5830,5840,5830,39
20250516,094000,77607520,5840,5840,5840,5840,1021
20250516,093900,71644880,5850,5840,5850,5840,60
20250516,093800,71294470,5850,5850,5850,5850,0
20250516,093700,71294470,5850,5850,5850,5850,0
20250516,093600,71294470,5850,5850,5850,5850,0
20250516,093500,71294470,5850,5850,5850,5850,11
20250516,093400,71230120,5850,5860,5860,5830,863
20250516,093300,66197400,5860,5860,5860,5860,7
20250516,093200,66156380,5860,5850,5860,5850,36
20250516,093100,65945760,5850,5850,5850,5850,21
20250516,093000,65822910,5840,5840,5840,5830,48
20250516,092900,65542690,5840,5840,5840,5840,31
20250516,092800,65361650,5830,5840,5840,5830,547
20250516,092700,62172430,5840,5830,5840,5830,126
20250516,092600,61437500,5830,5860,5860,5820,1678
20250516,092500,51640030,5870,5870,5870,5870,1
20250516,092400,51634160,5880,5870,5890,5870,7
20250516,092300,51593000,5880,5880,5880,5880,30
20250516,092200,51416600,5900,5880,5900,5880,11
20250516,092100,51351900,5890,5870,5890,5870,298
20250516,092000,49599410,5860,5860,5860,5860,18
20250516,091900,49493930,5870,5870,5870,5870,22
20250516,091800,49364790,5910,5870,5910,5810,2439
20250516,091700,35118680,5870,5870,5870,5870,92
20250516,091600,34578640,5870,5870,5870,5870,0
20250516,091500,34578640,5870,5850,5870,5840,1133
20250516,091400,27950580,5860,5860,5860,5860,422
20250516,091300,25477660,5860,5860,5860,5860,3
20250516,091200,25460080,5860,5870,5870,5860,1353
20250516,091100,17521490,5880,5880,5880,5880,0
20250516,091000,17521490,5880,5880,5880,5880,1
20250516,090900,17515610,5850,5860,5860,5850,491
20250516,090800,14642750,5870,5870,5870,5870,5
20250516,090700,14613400,5870,5870,5880,5870,91
20250516,090600,14079200,5920,5860,5920,5860,358
20250516,090500,11977890,5860,5860,5860,5860,35
20250516,090400,11772790,5860,5860,5860,5850,739
20250516,090300,7448030,5870,5880,5880,5870,40
20250516,090200,7213030,5870,5870,5870,5870,389
20250516,090100,4929600,5860,5890,5890,5860,254
20250516,090000,3436090,5890,5940,5940,5890,581
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184000 486806075 5770 5770 5770 5770 3641
3 20250516 183900 486806075 5770 5770 5770 5770 0
4 20250516 183800 486806075 5770 5770 5770 5770 0
5 20250516 183700 486806075 5770 5770 5770 5770 0
6 20250516 183600 486806075 5770 5770 5770 5770 0
7 20250516 183500 486806075 5770 5770 5770 5770 0
8 20250516 183400 486806075 5770 5770 5770 5770 0
9 20250516 183300 486806075 5770 5770 5770 5770 0
10 20250516 183200 486806075 5770 5770 5770 5770 0
11 20250516 183100 486806075 5770 5770 5770 5770 0
12 20250516 183000 486806075 5770 5770 5770 5770 0
13 20250516 182900 486806075 5770 5770 5770 5770 0
14 20250516 182800 486806075 5770 5770 5770 5770 0
15 20250516 182700 486806075 5770 5770 5770 5770 0
16 20250516 182600 486806075 5770 5770 5770 5770 0
17 20250516 182500 486806075 5770 5770 5770 5770 0
18 20250516 182400 486806075 5770 5770 5770 5770 0
19 20250516 182300 486806075 5770 5770 5770 5770 0
20 20250516 182200 486806075 5770 5770 5770 5770 0
21 20250516 182100 486806075 5770 5770 5770 5770 0
22 20250516 182000 486806075 5770 5770 5770 5770 0
23 20250516 181900 486806075 5770 5770 5770 5770 0
24 20250516 181800 486806075 5770 5770 5770 5770 0
25 20250516 181700 486806075 5770 5770 5770 5770 0
26 20250516 181600 486806075 5770 5770 5770 5770 0
27 20250516 181500 486806075 5770 5770 5770 5770 0
28 20250516 181400 486806075 5770 5770 5770 5770 0
29 20250516 181300 486806075 5770 5770 5770 5770 0
30 20250516 181200 486806075 5770 5770 5770 5770 0
31 20250516 181100 486806075 5770 5770 5770 5770 0
32 20250516 181000 486806075 5770 5770 5770 5770 3641
33 20250516 180900 486806075 5770 5770 5770 5770 0
34 20250516 180800 486806075 5770 5770 5770 5770 0
35 20250516 180700 486806075 5770 5770 5770 5770 0
36 20250516 180600 486806075 5770 5770 5770 5770 0
37 20250516 180500 486806075 5770 5770 5770 5770 0
38 20250516 180400 486806075 5770 5770 5770 5770 0
39 20250516 180300 486806075 5770 5770 5770 5770 0
40 20250516 180200 486806075 5770 5770 5770 5770 0
41 20250516 180100 486806075 5770 5770 5770 5770 0
42 20250516 180000 486806075 5770 5770 5770 5770 0
43 20250516 175900 486806075 5770 5770 5770 5770 0
44 20250516 175800 486806075 5770 5770 5770 5770 0
45 20250516 175700 486806075 5770 5770 5770 5770 0
46 20250516 175600 486806075 5770 5770 5770 5770 0
47 20250516 175500 486806075 5770 5770 5770 5770 0
48 20250516 175400 486806075 5770 5770 5770 5770 0
49 20250516 175300 486806075 5770 5770 5770 5770 0
50 20250516 175200 486806075 5770 5770 5770 5770 0
51 20250516 175100 486806075 5770 5770 5770 5770 0
52 20250516 175000 486806075 5770 5770 5770 5770 0
53 20250516 174900 486806075 5770 5770 5770 5770 0
54 20250516 174800 486806075 5770 5770 5770 5770 0
55 20250516 174700 486806075 5770 5770 5770 5770 0
56 20250516 174600 486806075 5770 5770 5770 5770 0
57 20250516 174500 486806075 5770 5770 5770 5770 0
58 20250516 174400 486806075 5770 5770 5770 5770 0
59 20250516 174300 486806075 5770 5770 5770 5770 0
60 20250516 174200 486806075 5770 5770 5770 5770 0
61 20250516 174100 486806075 5770 5770 5770 5770 0
62 20250516 174000 486806075 5770 5770 5770 5770 3641
63 20250516 173900 486806075 5770 5770 5770 5770 0
64 20250516 173800 486806075 5770 5770 5770 5770 0
65 20250516 173700 486806075 5770 5770 5770 5770 0
66 20250516 173600 486806075 5770 5770 5770 5770 0
67 20250516 173500 486806075 5770 5770 5770 5770 0
68 20250516 173400 486806075 5770 5770 5770 5770 0
69 20250516 173300 486806075 5770 5770 5770 5770 0
70 20250516 173200 486806075 5770 5770 5770 5770 0
71 20250516 173100 486806075 5770 5770 5770 5770 0
72 20250516 173000 486806075 5770 5770 5770 5770 0
73 20250516 172900 486806075 5770 5770 5770 5770 0
74 20250516 172800 486806075 5770 5770 5770 5770 0
75 20250516 172700 486806075 5770 5770 5770 5770 0
76 20250516 172600 486806075 5770 5770 5770 5770 0
77 20250516 172500 486806075 5770 5770 5770 5770 0
78 20250516 172400 486806075 5770 5770 5770 5770 0
79 20250516 172300 486806075 5770 5770 5770 5770 0
80 20250516 172200 486806075 5770 5770 5770 5770 0
81 20250516 172100 486806075 5770 5770 5770 5770 0
82 20250516 172000 486806075 5770 5770 5770 5770 0
83 20250516 171900 486806075 5770 5770 5770 5770 0
84 20250516 171800 486806075 5770 5770 5770 5770 0
85 20250516 171700 486806075 5770 5770 5770 5770 0
86 20250516 171600 486806075 5770 5770 5770 5770 0
87 20250516 171500 486806075 5770 5770 5770 5770 0
88 20250516 171400 486806075 5770 5770 5770 5770 0
89 20250516 171300 486806075 5770 5770 5770 5770 0
90 20250516 171200 486806075 5770 5770 5770 5770 0
91 20250516 171100 486806075 5770 5770 5770 5770 0
92 20250516 171000 486806075 5770 5770 5770 5770 3641
93 20250516 170900 486806075 5770 5770 5770 5770 0
94 20250516 170800 486806075 5770 5770 5770 5770 0
95 20250516 170700 486806075 5770 5770 5770 5770 0
96 20250516 170600 486806075 5770 5770 5770 5770 0
97 20250516 170500 486806075 5770 5770 5770 5770 0
98 20250516 170400 486806075 5770 5770 5770 5770 0
99 20250516 170300 486806075 5770 5770 5770 5770 0
100 20250516 170200 486806075 5770 5770 5770 5770 0
101 20250516 170100 486806075 5770 5770 5770 5770 0
102 20250516 170000 486806075 5770 5770 5770 5770 0
103 20250516 165900 486806075 5770 5770 5770 5770 0
104 20250516 165800 486806075 5770 5770 5770 5770 0
105 20250516 165700 486806075 5770 5770 5770 5770 0
106 20250516 165600 486806075 5770 5770 5770 5770 0
107 20250516 165500 486806075 5770 5770 5770 5770 0
108 20250516 165400 486806075 5770 5770 5770 5770 0
109 20250516 165300 486806075 5770 5770 5770 5770 0
110 20250516 165200 486806075 5770 5770 5770 5770 0
111 20250516 165100 486806075 5770 5770 5770 5770 0
112 20250516 165000 486806075 5770 5770 5770 5770 0
113 20250516 164900 486806075 5770 5770 5770 5770 0
114 20250516 164800 486806075 5770 5770 5770 5770 0
115 20250516 164700 486806075 5770 5770 5770 5770 0
116 20250516 164600 486806075 5770 5770 5770 5770 0
117 20250516 164500 486806075 5770 5770 5770 5770 0
118 20250516 164400 486806075 5770 5770 5770 5770 0
119 20250516 164300 486806075 5770 5770 5770 5770 0
120 20250516 164200 486806075 5770 5770 5770 5770 0
121 20250516 164100 486806075 5770 5770 5770 5770 0
122 20250516 164000 486806075 5770 5770 5770 5770 3641
123 20250516 163900 486806075 5770 5770 5770 5770 0
124 20250516 163800 486806075 5770 5770 5770 5770 0
125 20250516 163700 486806075 5770 5770 5770 5770 0
126 20250516 163600 486806075 5770 5770 5770 5770 0
127 20250516 163500 486806075 5770 5770 5770 5770 0
128 20250516 163400 486806075 5770 5770 5770 5770 0
129 20250516 163300 486806075 5770 5770 5770 5770 0
130 20250516 163200 486806075 5770 5770 5770 5770 0
131 20250516 163100 486806075 5770 5770 5770 5770 0
132 20250516 163000 486806075 5770 5770 5770 5770 0
133 20250516 162900 486806075 5770 5770 5770 5770 0
134 20250516 162800 486806075 5770 5770 5770 5770 0
135 20250516 162700 486806075 5770 5770 5770 5770 0
136 20250516 162600 486806075 5770 5770 5770 5770 0
137 20250516 162500 486806075 5770 5770 5770 5770 0
138 20250516 162400 486806075 5770 5770 5770 5770 0
139 20250516 162300 486806075 5770 5770 5770 5770 0
140 20250516 162200 486806075 5770 5770 5770 5770 0
141 20250516 162100 486806075 5770 5770 5770 5770 0
142 20250516 162000 486806075 5770 5770 5770 5770 0
143 20250516 161900 486806075 5770 5770 5770 5770 0
144 20250516 161800 486806075 5770 5770 5770 5770 0
145 20250516 161700 486806075 5770 5770 5770 5770 0
146 20250516 161600 486806075 5770 5770 5770 5770 0
147 20250516 161500 486806075 5770 5770 5770 5770 0
148 20250516 161400 486806075 5770 5770 5770 5770 0
149 20250516 161300 486806075 5770 5770 5770 5770 0
150 20250516 161200 486806075 5770 5770 5770 5770 0
151 20250516 161100 486806075 5770 5770 5770 5770 0
152 20250516 161000 486806075 5770 5770 5770 5770 3641
153 20250516 160900 486806075 5770 5770 5770 5770 0
154 20250516 160800 486806075 5770 5770 5770 5770 0
155 20250516 160700 486806075 5770 5770 5770 5770 0
156 20250516 160600 486806075 5770 5770 5770 5770 0
157 20250516 160500 486806075 5770 5770 5770 5770 0
158 20250516 160400 486806075 5770 5770 5770 5770 0
159 20250516 160300 486806075 5770 5770 5770 5770 0
160 20250516 160200 486806075 5770 5770 5770 5770 0
161 20250516 160100 486806075 5770 5770 5770 5770 0
162 20250516 160000 486806075 5770 5770 5770 5770 0
163 20250516 155900 486806075 5770 5770 5770 5770 0
164 20250516 155800 486806075 5770 5770 5770 5770 0
165 20250516 155700 486806075 5770 5770 5770 5770 0
166 20250516 155600 486806075 5770 5770 5770 5770 0
167 20250516 155500 486806075 5770 5770 5770 5770 0
168 20250516 155400 486806075 5770 5770 5770 5770 0
169 20250516 155300 486806075 5770 5770 5770 5770 0
170 20250516 155200 486806075 5770 5770 5770 5770 0
171 20250516 155100 486806075 5770 5770 5770 5770 0
172 20250516 155000 486806075 5770 5770 5770 5770 0
173 20250516 154900 486806075 5770 5770 5770 5770 0
174 20250516 154800 486806075 5770 5770 5770 5770 0
175 20250516 154700 486806075 5770 5770 5770 5770 0
176 20250516 154600 486806075 5770 5770 5770 5770 0
177 20250516 154500 486806075 5770 5770 5770 5770 0
178 20250516 154400 486806075 5770 5770 5770 5770 0
179 20250516 154300 486806075 5770 5770 5770 5770 0
180 20250516 154200 486806075 5770 5770 5770 5770 0
181 20250516 154100 486806075 5770 5770 5770 5770 0
182 20250516 154000 486806075 5770 5770 5770 5770 3641
183 20250516 153900 486806075 5770 5770 5770 5770 0
184 20250516 153800 486806075 5770 5770 5770 5770 0
185 20250516 153700 486806075 5770 5770 5770 5770 0
186 20250516 153600 486806075 5770 5770 5770 5770 0
187 20250516 153500 486806075 5770 5770 5770 5770 0
188 20250516 153400 486806075 5770 5770 5770 5770 0
189 20250516 153300 486806075 5770 5770 5770 5770 0
190 20250516 153200 486806075 5770 5770 5770 5770 0
191 20250516 153100 486806075 5770 5770 5770 5770 0
192 20250516 153000 486806075 5770 5770 5770 5770 3641
193 20250516 152900 465797505 5800 5800 5800 5800 0
194 20250516 152800 465797505 5800 5800 5800 5800 0
195 20250516 152700 465797505 5800 5800 5800 5800 0
196 20250516 152600 465797505 5800 5800 5800 5800 0
197 20250516 152500 465797505 5800 5800 5800 5800 0
198 20250516 152400 465797505 5800 5800 5800 5800 0
199 20250516 152300 465797505 5800 5800 5800 5800 0
200 20250516 152200 465797505 5800 5800 5800 5800 0
201 20250516 152100 465797505 5800 5800 5800 5800 0
202 20250516 152000 465797505 5800 5800 5800 5800 0
203 20250516 151900 465797505 5800 5820 5820 5780 75
204 20250516 151800 465361755 5820 5800 5820 5800 163
205 20250516 151700 464414805 5820 5820 5820 5820 0
206 20250516 151600 464414805 5820 5820 5820 5770 4262
207 20250516 151500 439753525 5810 5810 5820 5810 160
208 20250516 151400 438822525 5810 5790 5820 5790 225
209 20250516 151300 437515125 5790 5810 5810 5790 80
210 20250516 151200 437050945 5810 5810 5820 5810 737
211 20250516 151100 432768125 5820 5810 5820 5810 128
212 20250516 151000 432024255 5820 5820 5820 5820 323
213 20250516 150900 430144395 5820 5820 5820 5820 31
214 20250516 150800 429963975 5820 5790 5820 5790 726
215 20250516 150700 425746885 5790 5800 5800 5790 75
216 20250516 150600 425312515 5800 5790 5800 5790 365
217 20250516 150500 423196515 5810 5810 5810 5810 0
218 20250516 150400 423196515 5810 5800 5810 5800 85
219 20250516 150300 422703205 5810 5810 5810 5810 0
220 20250516 150200 422703205 5810 5810 5810 5810 30
221 20250516 150100 422528905 5810 5810 5810 5810 47
222 20250516 150000 422255835 5800 5800 5800 5800 2
223 20250516 145900 422244235 5800 5800 5800 5800 0
224 20250516 145800 422244235 5800 5800 5800 5800 76
225 20250516 145700 421803435 5810 5810 5810 5810 0
226 20250516 145600 421803435 5810 5800 5810 5800 96
227 20250516 145500 421246435 5810 5790 5810 5790 1286
228 20250516 145400 413785385 5790 5810 5810 5790 209
229 20250516 145300 412573615 5790 5790 5790 5790 224
230 20250516 145200 411276655 5810 5790 5810 5790 97
231 20250516 145100 410714605 5790 5790 5790 5790 76
232 20250516 145000 410274565 5820 5790 5820 5780 140
233 20250516 144900 409463275 5820 5800 5820 5790 1134
234 20250516 144800 402893095 5820 5800 5820 5800 503
235 20250516 144700 399967155 5800 5800 5800 5800 0
236 20250516 144600 399967155 5800 5800 5800 5800 75
237 20250516 144500 399532155 5820 5800 5820 5800 129
238 20250516 144400 398782895 5800 5820 5820 5800 146
239 20250516 144300 397934695 5800 5800 5800 5800 76
240 20250516 144200 397493895 5820 5800 5820 5800 108
241 20250516 144100 396866835 5830 5800 5830 5800 1299
242 20250516 144000 389300585 5810 5800 5810 5800 120
243 20250516 143900 388604145 5810 5800 5810 5800 272
244 20250516 143800 387026225 5810 5800 5810 5800 183
245 20250516 143700 385964625 5790 5800 5800 5790 156
246 20250516 143600 385060575 5800 5800 5800 5790 99
247 20250516 143500 384487135 5790 5790 5790 5790 147
248 20250516 143400 383636005 5790 5790 5790 5790 107
249 20250516 143300 383016475 5790 5780 5790 5780 81
250 20250516 143200 382548245 5780 5790 5790 5780 78
251 20250516 143100 382097385 5780 5780 5780 5780 76
252 20250516 143000 381658105 5790 5780 5790 5780 110
253 20250516 142900 381021955 5790 5780 5790 5780 91
254 20250516 142800 380495825 5790 5790 5790 5790 2
255 20250516 142700 380484245 5790 5780 5790 5780 100
256 20250516 142600 379906005 5780 5780 5780 5780 75
257 20250516 142500 379472505 5790 5790 5790 5780 187
258 20250516 142400 378390535 5790 5780 5790 5780 390
259 20250516 142300 376135955 5790 5790 5790 5780 111
260 20250516 142200 375494025 5790 5780 5790 5780 92
261 20250516 142100 374962095 5790 5780 5790 5780 94
262 20250516 142000 374418595 5790 5780 5790 5780 348
263 20250516 141900 372404435 5780 5785 5785 5780 76
264 20250516 141800 371965130 5780 5780 5780 5780 0
265 20250516 141700 371965130 5780 5780 5780 5780 375
266 20250516 141600 369797630 5790 5780 5790 5780 466
267 20250516 141500 367103250 5780 5780 5780 5780 76
268 20250516 141400 366663970 5780 5780 5780 5780 75
269 20250516 141300 366230470 5780 5780 5780 5780 76
270 20250516 141200 365791190 5780 5780 5780 5780 76
271 20250516 141100 365351910 5790 5790 5790 5780 82
272 20250516 141000 364877890 5780 5780 5780 5780 190
273 20250516 140900 363779690 5790 5780 5790 5780 99
274 20250516 140800 363207240 5780 5780 5780 5780 0
275 20250516 140700 363207240 5780 5790 5790 5780 84
276 20250516 140600 362721640 5780 5780 5780 5780 112
277 20250516 140500 362074280 5780 5780 5780 5780 75
278 20250516 140400 361640780 5780 5780 5780 5780 76
279 20250516 140300 361201500 5780 5780 5780 5780 199
280 20250516 140200 360051280 5780 5780 5780 5780 75
281 20250516 140100 359617780 5780 5780 5780 5780 76
282 20250516 140000 359178500 5790 5780 5790 5780 269
283 20250516 135900 357621750 5780 5780 5780 5780 76
284 20250516 135800 357182470 5780 5780 5780 5780 0
285 20250516 135700 357182470 5780 5780 5780 5780 75
286 20250516 135600 356748970 5780 5780 5780 5780 76
287 20250516 135500 356309690 5780 5800 5800 5780 77
288 20250516 135400 355864610 5780 5780 5780 5780 75
289 20250516 135300 355431110 5800 5780 5800 5780 86
290 20250516 135200 354933830 5800 5800 5800 5780 116
291 20250516 135100 354262550 5780 5780 5780 5780 76
292 20250516 135000 353823270 5780 5780 5780 5780 75
293 20250516 134900 353389770 5780 5780 5780 5780 76
294 20250516 134800 352950490 5780 5780 5780 5780 0
295 20250516 134700 352950490 5780 5780 5780 5780 76
296 20250516 134600 352511210 5780 5780 5780 5780 76
297 20250516 134500 352071930 5780 5770 5800 5770 1108
298 20250516 134400 345677350 5770 5800 5800 5770 170
299 20250516 134300 344695460 5800 5770 5800 5770 565
300 20250516 134200 341420740 5800 5770 5800 5770 76
301 20250516 134100 340982190 5800 5770 5800 5770 109
302 20250516 134000 340352270 5800 5800 5800 5770 106
303 20250516 133900 339739750 5780 5770 5780 5770 77
304 20250516 133800 339295450 5770 5770 5770 5770 0
305 20250516 133700 339295450 5770 5770 5770 5770 75
306 20250516 133600 338862700 5780 5780 5780 5780 76
307 20250516 133500 338423420 5780 5780 5780 5780 76
308 20250516 133400 337984140 5780 5780 5780 5780 147
309 20250516 133300 337134480 5780 5780 5780 5780 76
310 20250516 133200 336695200 5780 5780 5780 5780 76
311 20250516 133100 336255920 5810 5780 5810 5780 104
312 20250516 133000 335653960 5810 5780 5810 5770 2706
313 20250516 132900 320023730 5780 5780 5780 5780 76
314 20250516 132800 319584450 5800 5790 5800 5790 1000
315 20250516 132700 313788590 5770 5770 5770 5770 520
316 20250516 132600 310788190 5780 5780 5780 5780 140
317 20250516 132500 309978990 5780 5790 5790 5780 107
318 20250516 132400 309360210 5790 5780 5790 5780 109
319 20250516 132300 308729860 5790 5780 5790 5780 105
320 20250516 132200 308122670 5780 5790 5790 5780 77
321 20250516 132100 307677590 5780 5780 5780 5780 76
322 20250516 132000 307238310 5790 5790 5790 5790 6
323 20250516 131900 307203570 5790 5780 5790 5780 357
324 20250516 131800 305137300 5780 5780 5780 5780 0
325 20250516 131700 305137300 5780 5780 5780 5780 75
326 20250516 131600 304703800 5780 5780 5780 5780 76
327 20250516 131500 304264520 5780 5780 5780 5780 76
328 20250516 131400 303825240 5790 5790 5790 5780 129
329 20250516 131300 303079090 5780 5780 5780 5780 75
330 20250516 131200 302645590 5790 5790 5790 5780 137
331 20250516 131100 301853120 5780 5780 5780 5780 78
332 20250516 131000 301402280 5780 5770 5780 5770 79
333 20250516 130900 300946410 5770 5770 5770 5770 76
334 20250516 130800 300507890 5780 5780 5780 5780 0
335 20250516 130700 300507890 5780 5780 5780 5780 83
336 20250516 130600 300028150 5780 5780 5800 5780 125
337 20250516 130500 299305050 5780 5790 5790 5780 220
338 20250516 130400 298032000 5790 5780 5800 5770 605
339 20250516 130300 294536660 5780 5780 5800 5770 1770
340 20250516 130200 284306220 5780 5780 5780 5780 77
341 20250516 130100 283861160 5780 5790 5790 5780 371
342 20250516 130000 281713950 5810 5790 5810 5790 77
343 20250516 125900 281268100 5810 5790 5810 5790 143
344 20250516 125800 280439430 5810 5810 5810 5810 3
345 20250516 125700 280422000 5790 5810 5810 5790 112
346 20250516 125600 279772780 5810 5810 5810 5790 82
347 20250516 125500 279297880 5790 5810 5810 5790 79
348 20250516 125400 278840410 5800 5810 5810 5800 80
349 20250516 125300 278376370 5800 5800 5810 5800 199
350 20250516 125200 277222140 5810 5790 5810 5790 79
351 20250516 125100 276764670 5810 5780 5810 5780 79
352 20250516 125000 276307960 5810 5780 5810 5780 79
353 20250516 124900 275851220 5810 5780 5810 5780 107
354 20250516 124800 275231830 5810 5810 5810 5790 24
355 20250516 124700 275092750 5780 5810 5810 5780 79
356 20250516 124600 274636040 5780 5810 5810 5780 80
357 20250516 124500 274173520 5780 5810 5810 5780 78
358 20250516 124400 273722590 5810 5810 5810 5780 113
359 20250516 124300 273068340 5810 5800 5810 5780 310
360 20250516 124200 271271210 5800 5780 5800 5780 80
361 20250516 124100 270808730 5800 5780 5800 5780 78
362 20250516 124000 270357830 5800 5780 5800 5780 165
363 20250516 123900 269402350 5800 5780 5800 5780 90
364 20250516 123800 268881870 5800 5800 5800 5800 4
365 20250516 123700 268858670 5790 5800 5800 5790 78
366 20250516 123600 268407020 5790 5800 5800 5790 80
367 20250516 123500 267943780 5790 5800 5800 5790 79
368 20250516 123400 267486340 5790 5800 5800 5790 80
369 20250516 123300 267023100 5800 5780 5800 5780 79
370 20250516 123200 266566400 5800 5780 5800 5780 109
371 20250516 123100 265935720 5800 5780 5800 5780 79
372 20250516 123000 265479040 5800 5800 5800 5780 113
373 20250516 122900 264825140 5800 5780 5800 5780 114
374 20250516 122800 264165460 5800 5800 5800 5790 207
375 20250516 122700 262966560 5780 5790 5800 5780 94
376 20250516 122600 262423030 5800 5800 5800 5780 143
377 20250516 122500 261595150 5780 5800 5800 5780 79
378 20250516 122400 261138450 5800 5780 5800 5780 79
379 20250516 122300 260681770 5800 5780 5800 5780 771
380 20250516 122200 256217200 5790 5770 5790 5770 79
381 20250516 122100 255761310 5790 5790 5790 5770 82
382 20250516 122000 255288030 5780 5770 5790 5770 441
383 20250516 121900 252738670 5790 5790 5790 5790 3
384 20250516 121800 252721300 5770 5790 5790 5770 79
385 20250516 121700 252265410 5780 5800 5800 5780 80
386 20250516 121600 251802910 5780 5800 5800 5780 79
387 20250516 121500 251346230 5780 5780 5800 5780 145
388 20250516 121400 250508070 5800 5780 5800 5780 79
389 20250516 121300 250051390 5800 5780 5800 5780 78
390 20250516 121200 249600490 5800 5800 5800 5780 115
391 20250516 121100 248935010 5770 5800 5800 5770 79
392 20250516 121000 248479090 5800 5780 5800 5770 254
393 20250516 120900 247011660 5780 5800 5800 5780 31
394 20250516 120800 246832400 5770 5800 5800 5760 4185
395 20250516 120700 222631970 5800 5800 5800 5790 93
396 20250516 120600 222093330 5800 5800 5800 5790 92
397 20250516 120500 221560465 5800 5790 5800 5790 92
398 20250516 120400 221027615 5800 5800 5800 5790 107
399 20250516 120300 220407775 5800 5800 5800 5790 100
400 20250516 120200 219828510 5800 5810 5810 5800 760
401 20250516 120100 215419625 5820 5800 5820 5800 79
402 20250516 120000 214961345 5820 5800 5820 5800 118
403 20250516 115900 214276165 5810 5810 5810 5810 13
404 20250516 115800 214200635 5800 5810 5810 5800 81
405 20250516 115700 213730785 5820 5820 5820 5800 111
406 20250516 115600 213086265 5820 5820 5820 5800 112
407 20250516 115500 212435945 5820 5820 5820 5800 151
408 20250516 115400 211558645 5800 5820 5820 5800 79
409 20250516 115300 211100385 5820 5820 5820 5800 107
410 20250516 115200 210479145 5820 5800 5820 5800 80
411 20250516 115100 210015065 5820 5800 5820 5800 587
412 20250516 115000 206608785 5820 5800 5820 5800 110
413 20250516 114900 205970105 5820 5810 5820 5810 135
414 20250516 114800 205185405 5810 5810 5810 5800 109
415 20250516 114700 204552865 5800 5810 5810 5800 112
416 20250516 114600 203902905 5810 5820 5820 5800 354
417 20250516 114500 201849025 5800 5820 5820 5800 78
418 20250516 114400 201396565 5800 5820 5820 5800 80
419 20250516 114300 200932485 5800 5820 5820 5800 79
420 20250516 114200 200474225 5810 5800 5820 5800 80
421 20250516 114100 200010155 5820 5800 5820 5800 78
422 20250516 114000 199557695 5820 5800 5820 5800 80
423 20250516 113900 199093615 5820 5820 5820 5820 3
424 20250516 113800 199076155 5800 5820 5820 5800 110
425 20250516 113700 198437475 5820 5820 5820 5800 112
426 20250516 113600 197787135 5810 5820 5820 5800 90
427 20250516 113500 197264955 5800 5820 5820 5800 126
428 20250516 113400 196533155 5800 5820 5820 5800 79
429 20250516 113300 196074895 5820 5800 5820 5800 78
430 20250516 113200 195622435 5820 5800 5820 5800 80
431 20250516 113100 195158375 5820 5800 5820 5800 222
432 20250516 113000 193870685 5820 5800 5820 5800 110
433 20250516 112900 193232005 5820 5820 5820 5820 4
434 20250516 112800 193208725 5820 5820 5820 5800 83
435 20250516 112700 192727175 5800 5820 5820 5800 79
436 20250516 112600 192268915 5800 5810 5820 5800 388
437 20250516 112500 190017595 5800 5810 5810 5800 173
438 20250516 112400 189014165 5800 5810 5810 5800 79
439 20250516 112300 188555935 5810 5800 5810 5800 82
440 20250516 112200 188080275 5820 5800 5820 5800 79
441 20250516 112100 187622015 5820 5800 5820 5800 139
442 20250516 112000 186815145 5810 5800 5810 5800 79
443 20250516 111900 186356915 5810 5810 5810 5800 87
444 20250516 111800 185852245 5810 5820 5820 5810 74
445 20250516 111700 185422275 5800 5830 5830 5800 259
446 20250516 111600 183918315 5800 5830 5830 5800 79
447 20250516 111500 183460025 5830 5830 5830 5830 4
448 20250516 111400 183436705 5820 5820 5820 5820 73
449 20250516 111300 183011845 5820 5820 5820 5810 482
450 20250516 111200 180211195 5830 5820 5830 5810 572
451 20250516 111100 176886245 5820 5820 5820 5820 25
452 20250516 111000 176740745 5820 5830 5830 5810 683
453 20250516 110900 172766725 5830 5830 5830 5830 3
454 20250516 110800 172749235 5830 5830 5830 5830 89
455 20250516 110700 172230365 5830 5830 5830 5830 4
456 20250516 110600 172207045 5830 5830 5830 5830 3
457 20250516 110500 172189555 5830 5830 5830 5830 3
458 20250516 110400 172172065 5830 5820 5830 5810 503
459 20250516 110300 169247255 5830 5820 5830 5820 904
460 20250516 110200 163985655 5820 5820 5820 5820 64
461 20250516 110100 163613175 5820 5810 5820 5810 155
462 20250516 110000 162711595 5810 5820 5820 5810 31
463 20250516 105900 162531445 5820 5820 5820 5810 14
464 20250516 105800 162449975 5820 5820 5820 5820 4
465 20250516 105700 162426695 5820 5815 5820 5810 51
466 20250516 105600 162130350 5820 5820 5820 5820 3
467 20250516 105500 162112890 5820 5810 5820 5810 424
468 20250516 105400 159649110 5820 5820 5820 5820 27
469 20250516 105300 159491970 5820 5820 5820 5810 46
470 20250516 105200 159224590 5820 5820 5820 5820 3
471 20250516 105100 159207130 5820 5820 5820 5820 115
472 20250516 105000 158537830 5820 5820 5820 5820 5
473 20250516 104900 158508730 5820 5820 5820 5820 5
474 20250516 104800 158479630 5820 5820 5820 5820 3
475 20250516 104700 158462170 5820 5820 5820 5820 3
476 20250516 104600 158444710 5820 5820 5820 5820 29
477 20250516 104500 158275930 5830 5820 5830 5820 1279
478 20250516 104400 150832120 5840 5840 5840 5840 6
479 20250516 104300 150797080 5840 5840 5840 5840 3
480 20250516 104200 150779560 5840 5830 5840 5830 535
481 20250516 104100 147660470 5840 5840 5840 5840 43
482 20250516 104000 147409350 5840 5840 5840 5840 3
483 20250516 103900 147391830 5840 5840 5840 5820 16
484 20250516 103800 147298440 5840 5840 5840 5840 36
485 20250516 103700 147088200 5840 5830 5840 5830 36
486 20250516 103600 146878280 5830 5820 5830 5820 66
487 20250516 103500 146493620 5820 5820 5820 5820 37
488 20250516 103400 146278280 5820 5820 5820 5820 7
489 20250516 103300 146237540 5820 5820 5820 5820 14
490 20250516 103200 146156060 5820 5820 5820 5820 31
491 20250516 103100 145975640 5810 5830 5830 5810 4
492 20250516 103000 145952340 5830 5830 5830 5830 3
493 20250516 102900 145934850 5830 5820 5830 5820 5
494 20250516 102800 145905710 5830 5830 5830 5830 3
495 20250516 102700 145888220 5830 5820 5830 5820 60
496 20250516 102600 145538990 5820 5820 5830 5820 93
497 20250516 102500 144997690 5820 5830 5830 5820 116
498 20250516 102400 144322540 5830 5820 5830 5820 5
499 20250516 102300 144293400 5820 5820 5820 5820 310
500 20250516 102200 142489200 5820 5820 5820 5820 4
501 20250516 102100 142465920 5820 5820 5820 5820 4
502 20250516 102000 142442640 5820 5820 5820 5820 7
503 20250516 101900 142401900 5840 5840 5840 5840 3
504 20250516 101800 142384380 5840 5840 5840 5830 126
505 20250516 101700 141649740 5840 5850 5850 5820 274
506 20250516 101600 140054830 5850 5850 5850 5850 3
507 20250516 101500 140037280 5850 5840 5850 5840 45
508 20250516 101400 139774410 5840 5840 5840 5840 3
509 20250516 101300 139756890 5840 5830 5840 5830 15
510 20250516 101200 139669400 5830 5830 5830 5830 3
511 20250516 101100 139651910 5830 5840 5840 5830 1404
512 20250516 101000 131463230 5840 5830 5840 5820 356
513 20250516 100900 129388280 5830 5830 5830 5830 32
514 20250516 100800 129201720 5830 5830 5830 5830 5
515 20250516 100700 129172570 5830 5820 5830 5820 50
516 20250516 100600 128881540 5820 5820 5820 5820 18
517 20250516 100500 128776780 5820 5830 5830 5810 356
518 20250516 100400 126708260 5830 5830 5830 5830 3
519 20250516 100300 126690770 5830 5830 5830 5830 24
520 20250516 100200 126550850 5830 5820 5830 5820 23
521 20250516 100100 126416960 5820 5830 5830 5820 24
522 20250516 100000 126277240 5830 5820 5830 5820 12
523 20250516 095900 126207360 5820 5810 5820 5810 105
524 20250516 095800 125596680 5810 5810 5810 5810 32
525 20250516 095700 125410760 5800 5800 5800 5800 36
526 20250516 095600 125201960 5800 5820 5820 5800 4760
527 20250516 095500 97559250 5820 5820 5820 5820 0
528 20250516 095400 97559250 5820 5820 5820 5820 236
529 20250516 095300 96185730 5830 5830 5830 5830 3
530 20250516 095200 96168240 5830 5840 5840 5830 57
531 20250516 095100 95835570 5830 5830 5830 5830 81
532 20250516 095000 95363340 5840 5840 5840 5840 10
533 20250516 094900 95304940 5830 5830 5830 5830 131
534 20250516 094800 94541210 5830 5820 5830 5820 255
535 20250516 094700 93056760 5820 5830 5830 5810 2230
536 20250516 094600 80072600 5860 5860 5860 5860 0
537 20250516 094500 80072600 5860 5840 5860 5840 150
538 20250516 094400 79195270 5840 5840 5840 5840 0
539 20250516 094300 79195270 5840 5830 5850 5830 87
540 20250516 094200 78687520 5840 5840 5840 5830 146
541 20250516 094100 77835000 5830 5830 5840 5830 39
542 20250516 094000 77607520 5840 5840 5840 5840 1021
543 20250516 093900 71644880 5850 5840 5850 5840 60
544 20250516 093800 71294470 5850 5850 5850 5850 0
545 20250516 093700 71294470 5850 5850 5850 5850 0
546 20250516 093600 71294470 5850 5850 5850 5850 0
547 20250516 093500 71294470 5850 5850 5850 5850 11
548 20250516 093400 71230120 5850 5860 5860 5830 863
549 20250516 093300 66197400 5860 5860 5860 5860 7
550 20250516 093200 66156380 5860 5850 5860 5850 36
551 20250516 093100 65945760 5850 5850 5850 5850 21
552 20250516 093000 65822910 5840 5840 5840 5830 48
553 20250516 092900 65542690 5840 5840 5840 5840 31
554 20250516 092800 65361650 5830 5840 5840 5830 547
555 20250516 092700 62172430 5840 5830 5840 5830 126
556 20250516 092600 61437500 5830 5860 5860 5820 1678
557 20250516 092500 51640030 5870 5870 5870 5870 1
558 20250516 092400 51634160 5880 5870 5890 5870 7
559 20250516 092300 51593000 5880 5880 5880 5880 30
560 20250516 092200 51416600 5900 5880 5900 5880 11
561 20250516 092100 51351900 5890 5870 5890 5870 298
562 20250516 092000 49599410 5860 5860 5860 5860 18
563 20250516 091900 49493930 5870 5870 5870 5870 22
564 20250516 091800 49364790 5910 5870 5910 5810 2439
565 20250516 091700 35118680 5870 5870 5870 5870 92
566 20250516 091600 34578640 5870 5870 5870 5870 0
567 20250516 091500 34578640 5870 5850 5870 5840 1133
568 20250516 091400 27950580 5860 5860 5860 5860 422
569 20250516 091300 25477660 5860 5860 5860 5860 3
570 20250516 091200 25460080 5860 5870 5870 5860 1353
571 20250516 091100 17521490 5880 5880 5880 5880 0
572 20250516 091000 17521490 5880 5880 5880 5880 1
573 20250516 090900 17515610 5850 5860 5860 5850 491
574 20250516 090800 14642750 5870 5870 5870 5870 5
575 20250516 090700 14613400 5870 5870 5880 5870 91
576 20250516 090600 14079200 5920 5860 5920 5860 358
577 20250516 090500 11977890 5860 5860 5860 5860 35
578 20250516 090400 11772790 5860 5860 5860 5850 739
579 20250516 090300 7448030 5870 5880 5880 5870 40
580 20250516 090200 7213030 5870 5870 5870 5870 389
581 20250516 090100 4929600 5860 5890 5890 5860 254
582 20250516 090000 3436090 5890 5940 5940 5890 581