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

601
041920/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,185900,715258960,6200,6200,6200,6200,1991
20250516,185800,715258960,6200,6200,6200,6200,0
20250516,185700,715258960,6200,6200,6200,6200,0
20250516,185600,715258960,6200,6200,6200,6200,0
20250516,185500,715258960,6200,6200,6200,6200,0
20250516,185400,715258960,6200,6200,6200,6200,0
20250516,185300,715258960,6200,6200,6200,6200,0
20250516,185200,715258960,6200,6200,6200,6200,0
20250516,185100,715258960,6200,6200,6200,6200,0
20250516,185000,715258960,6200,6200,6200,6200,0
20250516,184900,715258960,6200,6200,6200,6200,0
20250516,184800,715258960,6200,6200,6200,6200,0
20250516,184700,715258960,6200,6200,6200,6200,0
20250516,184600,715258960,6200,6200,6200,6200,0
20250516,184500,715258960,6200,6200,6200,6200,0
20250516,184400,715258960,6200,6200,6200,6200,0
20250516,184300,715258960,6200,6200,6200,6200,0
20250516,184200,715258960,6200,6200,6200,6200,0
20250516,184100,715258960,6200,6200,6200,6200,0
20250516,184000,715258960,6200,6200,6200,6200,0
20250516,183900,715258960,6200,6200,6200,6200,0
20250516,183800,715258960,6200,6200,6200,6200,0
20250516,183700,715258960,6200,6200,6200,6200,0
20250516,183600,715258960,6200,6200,6200,6200,0
20250516,183500,715258960,6200,6200,6200,6200,0
20250516,183400,715258960,6200,6200,6200,6200,0
20250516,183300,715258960,6200,6200,6200,6200,0
20250516,183200,715258960,6200,6200,6200,6200,0
20250516,183100,715258960,6200,6200,6200,6200,0
20250516,183000,715258960,6200,6200,6200,6200,0
20250516,182900,715258960,6200,6200,6200,6200,1991
20250516,182800,715258960,6200,6200,6200,6200,0
20250516,182700,715258960,6200,6200,6200,6200,0
20250516,182600,715258960,6200,6200,6200,6200,0
20250516,182500,715258960,6200,6200,6200,6200,0
20250516,182400,715258960,6200,6200,6200,6200,0
20250516,182300,715258960,6200,6200,6200,6200,0
20250516,182200,715258960,6200,6200,6200,6200,0
20250516,182100,715258960,6200,6200,6200,6200,0
20250516,182000,715258960,6200,6200,6200,6200,0
20250516,181900,715258960,6200,6200,6200,6200,0
20250516,181800,715258960,6200,6200,6200,6200,0
20250516,181700,715258960,6200,6200,6200,6200,0
20250516,181600,715258960,6200,6200,6200,6200,0
20250516,181500,715258960,6200,6200,6200,6200,0
20250516,181400,715258960,6200,6200,6200,6200,0
20250516,181300,715258960,6200,6200,6200,6200,0
20250516,181200,715258960,6200,6200,6200,6200,0
20250516,181100,715258960,6200,6200,6200,6200,0
20250516,181000,715258960,6200,6200,6200,6200,0
20250516,180900,715258960,6200,6200,6200,6200,0
20250516,180800,715258960,6200,6200,6200,6200,0
20250516,180700,715258960,6200,6200,6200,6200,0
20250516,180600,715258960,6200,6200,6200,6200,0
20250516,180500,715258960,6200,6200,6200,6200,0
20250516,180400,715258960,6200,6200,6200,6200,0
20250516,180300,715258960,6200,6200,6200,6200,0
20250516,180200,715258960,6200,6200,6200,6200,0
20250516,180100,715258960,6200,6200,6200,6200,0
20250516,180000,715258960,6200,6200,6200,6200,0
20250516,175900,715258960,6200,6200,6200,6200,1991
20250516,175800,715258960,6200,6200,6200,6200,0
20250516,175700,715258960,6200,6200,6200,6200,0
20250516,175600,715258960,6200,6200,6200,6200,0
20250516,175500,715258960,6200,6200,6200,6200,0
20250516,175400,715258960,6200,6200,6200,6200,0
20250516,175300,715258960,6200,6200,6200,6200,0
20250516,175200,715258960,6200,6200,6200,6200,0
20250516,175100,715258960,6200,6200,6200,6200,0
20250516,175000,715258960,6200,6200,6200,6200,0
20250516,174900,715258960,6200,6200,6200,6200,0
20250516,174800,715258960,6200,6200,6200,6200,0
20250516,174700,715258960,6200,6200,6200,6200,0
20250516,174600,715258960,6200,6200,6200,6200,0
20250516,174500,715258960,6200,6200,6200,6200,0
20250516,174400,715258960,6200,6200,6200,6200,0
20250516,174300,715258960,6200,6200,6200,6200,0
20250516,174200,715258960,6200,6200,6200,6200,0
20250516,174100,715258960,6200,6200,6200,6200,0
20250516,174000,715258960,6200,6200,6200,6200,0
20250516,173900,715258960,6200,6200,6200,6200,0
20250516,173800,715258960,6200,6200,6200,6200,0
20250516,173700,715258960,6200,6200,6200,6200,0
20250516,173600,715258960,6200,6200,6200,6200,0
20250516,173500,715258960,6200,6200,6200,6200,0
20250516,173400,715258960,6200,6200,6200,6200,0
20250516,173300,715258960,6200,6200,6200,6200,0
20250516,173200,715258960,6200,6200,6200,6200,0
20250516,173100,715258960,6200,6200,6200,6200,0
20250516,173000,715258960,6200,6200,6200,6200,0
20250516,172900,715258960,6200,6200,6200,6200,1991
20250516,172800,715258960,6200,6200,6200,6200,0
20250516,172700,715258960,6200,6200,6200,6200,0
20250516,172600,715258960,6200,6200,6200,6200,0
20250516,172500,715258960,6200,6200,6200,6200,0
20250516,172400,715258960,6200,6200,6200,6200,0
20250516,172300,715258960,6200,6200,6200,6200,0
20250516,172200,715258960,6200,6200,6200,6200,0
20250516,172100,715258960,6200,6200,6200,6200,0
20250516,172000,715258960,6200,6200,6200,6200,0
20250516,171900,715258960,6200,6200,6200,6200,0
20250516,171800,715258960,6200,6200,6200,6200,0
20250516,171700,715258960,6200,6200,6200,6200,0
20250516,171600,715258960,6200,6200,6200,6200,0
20250516,171500,715258960,6200,6200,6200,6200,0
20250516,171400,715258960,6200,6200,6200,6200,0
20250516,171300,715258960,6200,6200,6200,6200,0
20250516,171200,715258960,6200,6200,6200,6200,0
20250516,171100,715258960,6200,6200,6200,6200,0
20250516,171000,715258960,6200,6200,6200,6200,0
20250516,170900,715258960,6200,6200,6200,6200,0
20250516,170800,715258960,6200,6200,6200,6200,0
20250516,170700,715258960,6200,6200,6200,6200,0
20250516,170600,715258960,6200,6200,6200,6200,0
20250516,170500,715258960,6200,6200,6200,6200,0
20250516,170400,715258960,6200,6200,6200,6200,0
20250516,170300,715258960,6200,6200,6200,6200,0
20250516,170200,715258960,6200,6200,6200,6200,0
20250516,170100,715258960,6200,6200,6200,6200,0
20250516,170000,715258960,6200,6200,6200,6200,0
20250516,165900,715258960,6200,6200,6200,6200,1991
20250516,165800,715258960,6200,6200,6200,6200,0
20250516,165700,715258960,6200,6200,6200,6200,0
20250516,165600,715258960,6200,6200,6200,6200,0
20250516,165500,715258960,6200,6200,6200,6200,0
20250516,165400,715258960,6200,6200,6200,6200,0
20250516,165300,715258960,6200,6200,6200,6200,0
20250516,165200,715258960,6200,6200,6200,6200,0
20250516,165100,715258960,6200,6200,6200,6200,0
20250516,165000,715258960,6200,6200,6200,6200,0
20250516,164900,715258960,6200,6200,6200,6200,0
20250516,164800,715258960,6200,6200,6200,6200,0
20250516,164700,715258960,6200,6200,6200,6200,0
20250516,164600,715258960,6200,6200,6200,6200,0
20250516,164500,715258960,6200,6200,6200,6200,0
20250516,164400,715258960,6200,6200,6200,6200,0
20250516,164300,715258960,6200,6200,6200,6200,0
20250516,164200,715258960,6200,6200,6200,6200,0
20250516,164100,715258960,6200,6200,6200,6200,0
20250516,164000,715258960,6200,6200,6200,6200,0
20250516,163900,715258960,6200,6200,6200,6200,0
20250516,163800,715258960,6200,6200,6200,6200,0
20250516,163700,715258960,6200,6200,6200,6200,0
20250516,163600,715258960,6200,6200,6200,6200,0
20250516,163500,715258960,6200,6200,6200,6200,0
20250516,163400,715258960,6200,6200,6200,6200,0
20250516,163300,715258960,6200,6200,6200,6200,0
20250516,163200,715258960,6200,6200,6200,6200,0
20250516,163100,715258960,6200,6200,6200,6200,0
20250516,163000,715258960,6200,6200,6200,6200,0
20250516,162900,715258960,6200,6200,6200,6200,1991
20250516,162800,715258960,6200,6200,6200,6200,0
20250516,162700,715258960,6200,6200,6200,6200,0
20250516,162600,715258960,6200,6200,6200,6200,0
20250516,162500,715258960,6200,6200,6200,6200,0
20250516,162400,715258960,6200,6200,6200,6200,0
20250516,162300,715258960,6200,6200,6200,6200,0
20250516,162200,715258960,6200,6200,6200,6200,0
20250516,162100,715258960,6200,6200,6200,6200,0
20250516,162000,715258960,6200,6200,6200,6200,0
20250516,161900,715258960,6200,6200,6200,6200,0
20250516,161800,715258960,6200,6200,6200,6200,0
20250516,161700,715258960,6200,6200,6200,6200,0
20250516,161600,715258960,6200,6200,6200,6200,0
20250516,161500,715258960,6200,6200,6200,6200,0
20250516,161400,715258960,6200,6200,6200,6200,0
20250516,161300,715258960,6200,6200,6200,6200,0
20250516,161200,715258960,6200,6200,6200,6200,0
20250516,161100,715258960,6200,6200,6200,6200,0
20250516,161000,715258960,6200,6200,6200,6200,0
20250516,160900,715258960,6200,6200,6200,6200,0
20250516,160800,715258960,6200,6200,6200,6200,0
20250516,160700,715258960,6200,6200,6200,6200,0
20250516,160600,715258960,6200,6200,6200,6200,0
20250516,160500,715258960,6200,6200,6200,6200,0
20250516,160400,715258960,6200,6200,6200,6200,0
20250516,160300,715258960,6200,6200,6200,6200,0
20250516,160200,715258960,6200,6200,6200,6200,0
20250516,160100,715258960,6200,6200,6200,6200,0
20250516,160000,715258960,6200,6200,6200,6200,0
20250516,155900,715258960,6200,6200,6200,6200,1991
20250516,155800,715258960,6200,6200,6200,6200,0
20250516,155700,715258960,6200,6200,6200,6200,0
20250516,155600,715258960,6200,6200,6200,6200,0
20250516,155500,715258960,6200,6200,6200,6200,0
20250516,155400,715258960,6200,6200,6200,6200,0
20250516,155300,715258960,6200,6200,6200,6200,0
20250516,155200,715258960,6200,6200,6200,6200,0
20250516,155100,715258960,6200,6200,6200,6200,0
20250516,155000,715258960,6200,6200,6200,6200,0
20250516,154900,715258960,6200,6200,6200,6200,0
20250516,154800,715258960,6200,6200,6200,6200,0
20250516,154700,715258960,6200,6200,6200,6200,0
20250516,154600,715258960,6200,6200,6200,6200,0
20250516,154500,715258960,6200,6200,6200,6200,0
20250516,154400,715258960,6200,6200,6200,6200,0
20250516,154300,715258960,6200,6200,6200,6200,0
20250516,154200,715258960,6200,6200,6200,6200,0
20250516,154100,715258960,6200,6200,6200,6200,0
20250516,154000,715258960,6200,6200,6200,6200,0
20250516,153900,715258960,6200,6200,6200,6200,0
20250516,153800,715258960,6200,6200,6200,6200,0
20250516,153700,715258960,6200,6200,6200,6200,0
20250516,153600,715258960,6200,6200,6200,6200,0
20250516,153500,715258960,6200,6200,6200,6200,0
20250516,153400,715258960,6200,6200,6200,6200,0
20250516,153300,715258960,6200,6200,6200,6200,0
20250516,153200,715258960,6200,6200,6200,6200,0
20250516,153100,715258960,6200,6200,6200,6200,0
20250516,153000,715258960,6200,6200,6200,6200,1991
20250516,152900,702914760,6210,6210,6210,6210,0
20250516,152800,702914760,6210,6210,6210,6210,0
20250516,152700,702914760,6210,6210,6210,6210,0
20250516,152600,702914760,6210,6210,6210,6210,0
20250516,152500,702914760,6210,6210,6210,6210,0
20250516,152400,702914760,6210,6210,6210,6210,0
20250516,152300,702914760,6210,6210,6210,6210,0
20250516,152200,702914760,6210,6210,6210,6210,0
20250516,152100,702914760,6210,6210,6210,6210,0
20250516,152000,702914760,6210,6210,6210,6210,0
20250516,151900,702914760,6210,6150,6210,6130,3076
20250516,151800,683908690,6150,6150,6150,6150,3
20250516,151700,683890240,6140,6150,6150,6140,234
20250516,151600,682451460,6160,6160,6160,6160,81
20250516,151500,681952500,6160,6160,6160,6160,0
20250516,151400,681952500,6160,6160,6160,6160,0
20250516,151300,681952500,6160,6160,6160,6160,106
20250516,151200,681299540,6160,6160,6160,6160,0
20250516,151100,681299540,6160,6160,6160,6160,0
20250516,151000,681299540,6160,6160,6160,6160,0
20250516,150900,681299540,6160,6170,6170,6160,361
20250516,150800,679073230,6150,6150,6150,6150,0
20250516,150700,679073230,6150,6170,6170,6150,5
20250516,150600,679042460,6170,6170,6170,6170,0
20250516,150500,679042460,6170,6170,6170,6170,120
20250516,150400,678302060,6160,6160,6160,6160,0
20250516,150300,678302060,6160,6160,6160,6160,0
20250516,150200,678302060,6160,6160,6160,6160,1
20250516,150100,678295900,6160,6180,6180,6160,113
20250516,150000,677598750,6210,6210,6210,6210,5
20250516,145900,677567700,6230,6155,6230,6155,500
20250516,145800,674482570,6160,6160,6160,6160,0
20250516,145700,674482570,6160,6150,6160,6150,1000
20250516,145600,668323070,6150,6150,6150,6150,0
20250516,145500,668323070,6150,6150,6150,6150,4
20250516,145400,668298470,6150,6150,6150,6150,0
20250516,145300,668298470,6150,6150,6150,6150,100
20250516,145200,667683470,6150,6150,6150,6150,0
20250516,145100,667683470,6150,6150,6150,6150,0
20250516,145000,667683470,6150,6150,6150,6150,2
20250516,144900,667671170,6150,6150,6150,6150,3
20250516,144800,667652720,6120,6120,6120,6120,0
20250516,144700,667652720,6120,6140,6140,6120,5
20250516,144600,667622060,6140,6140,6140,6140,70
20250516,144500,667192260,6140,6140,6140,6140,5
20250516,144400,667161560,6140,6140,6140,6140,0
20250516,144300,667161560,6140,6140,6140,6140,22
20250516,144200,667026480,6140,6140,6140,6140,0
20250516,144100,667026480,6140,6140,6140,6140,0
20250516,144000,667026480,6140,6140,6140,6140,100
20250516,143900,666412480,6140,6140,6140,6140,0
20250516,143800,666412480,6140,6140,6140,6140,1
20250516,143700,666406340,6130,6130,6130,6130,0
20250516,143600,666406340,6130,6130,6130,6130,0
20250516,143500,666406340,6130,6130,6130,6130,0
20250516,143400,666406340,6130,6130,6130,6130,199
20250516,143300,665186470,6130,6120,6130,6110,501
20250516,143200,662124470,6120,6120,6120,6120,252
20250516,143100,660582230,6120,6100,6130,6090,3365
20250516,143000,640077630,6100,6100,6100,6100,38
20250516,142900,639845830,6100,6110,6110,6100,1570
20250516,142800,630266830,6130,6130,6130,6130,0
20250516,142700,630266830,6130,6130,6130,6130,501
20250516,142600,627195700,6130,6130,6130,6130,1
20250516,142500,627189570,6100,6100,6100,6100,0
20250516,142400,627189570,6100,6100,6100,6100,250
20250516,142300,625664570,6100,6150,6150,6100,5320
20250516,142200,593117300,6160,6160,6160,6160,0
20250516,142100,593117300,6160,6160,6160,6160,1
20250516,142000,593111140,6170,6170,6170,6170,0
20250516,141900,593111140,6170,6170,6170,6170,0
20250516,141800,593111140,6170,6170,6170,6170,0
20250516,141700,593111140,6170,6170,6170,6170,0
20250516,141600,593111140,6170,6170,6170,6170,0
20250516,141500,593111140,6170,6170,6170,6170,0
20250516,141400,593111140,6170,6140,6170,6140,232
20250516,141300,591683680,6140,6140,6140,6140,160
20250516,141200,590701280,6150,6150,6150,6150,0
20250516,141100,590701280,6150,6150,6150,6150,100
20250516,141000,590086280,6150,6150,6150,6150,623
20250516,140900,586254830,6150,6150,6150,6150,50
20250516,140800,585947330,6180,6180,6180,6180,1
20250516,140700,585941150,6190,6190,6190,6190,100
20250516,140600,585322150,6190,6190,6190,6190,0
20250516,140500,585322150,6190,6190,6190,6190,0
20250516,140400,585322150,6190,6150,6190,6150,1814
20250516,140300,574140940,6150,6150,6150,6150,0
20250516,140200,574140940,6150,6150,6150,6150,0
20250516,140100,574140940,6150,6150,6150,6150,0
20250516,140000,574140940,6150,6180,6180,6150,1268
20250516,135900,566330740,6150,6150,6150,6150,0
20250516,135800,566330740,6150,6150,6150,6150,0
20250516,135700,566330740,6150,6150,6150,6150,51
20250516,135600,566017090,6170,6170,6170,6170,0
20250516,135500,566017090,6170,6170,6170,6170,0
20250516,135400,566017090,6170,6170,6170,6170,0
20250516,135300,566017090,6170,6170,6170,6170,0
20250516,135200,566017090,6170,6170,6170,6170,0
20250516,135100,566017090,6170,6170,6170,6170,300
20250516,135000,564166090,6170,6170,6170,6170,401
20250516,134900,561691920,6170,6170,6170,6170,0
20250516,134800,561691920,6170,6170,6170,6170,137
20250516,134700,560846630,6170,6170,6170,6170,100
20250516,134600,560229630,6150,6150,6150,6150,0
20250516,134500,560229630,6150,6150,6150,6150,0
20250516,134400,560229630,6150,6150,6150,6150,0
20250516,134300,560229630,6150,6160,6160,6150,100
20250516,134200,559614460,6160,6160,6160,6160,34
20250516,134100,559405020,6190,6190,6190,6190,5
20250516,134000,559374070,6150,6150,6150,6150,573
20250516,133900,555850120,6150,6160,6160,6150,3690
20250516,133800,533140160,6210,6210,6210,6210,0
20250516,133700,533140160,6210,6210,6210,6210,1
20250516,133600,533133950,6160,6200,6200,6160,681
20250516,133500,528917810,6210,6210,6210,6210,0
20250516,133400,528917810,6210,6210,6210,6210,1
20250516,133300,528911600,6210,6210,6210,6210,0
20250516,133200,528911600,6210,6210,6210,6210,0
20250516,133100,528911600,6210,6210,6210,6210,0
20250516,133000,528911600,6210,6210,6210,6210,0
20250516,132900,528911600,6210,6210,6210,6210,0
20250516,132800,528911600,6210,6210,6210,6210,0
20250516,132700,528911600,6210,6210,6210,6210,0
20250516,132600,528911600,6210,6210,6210,6210,2
20250516,132500,528899180,6160,6180,6180,6160,96
20250516,132400,528307790,6210,6210,6210,6210,0
20250516,132300,528307790,6210,6190,6210,6190,1250
20250516,132200,520570270,6210,6210,6210,6210,1
20250516,132100,520564060,6200,6190,6200,6190,547
20250516,132000,517178120,6190,6190,6190,6190,0
20250516,131900,517178120,6190,6180,6190,6180,1281
20250516,131800,509261520,6170,6170,6170,6170,0
20250516,131700,509261520,6170,6170,6170,6170,356
20250516,131600,507065000,6200,6200,6200,6200,0
20250516,131500,507065000,6200,6200,6200,6200,0
20250516,131400,507065000,6200,6200,6200,6200,0
20250516,131300,507065000,6200,6200,6200,6200,0
20250516,131200,507065000,6200,6200,6200,6200,1
20250516,131100,507058800,6160,6160,6160,6160,0
20250516,131000,507058800,6160,6160,6160,6160,0
20250516,130900,507058800,6160,6160,6160,6160,15
20250516,130800,506966400,6160,6160,6160,6160,0
20250516,130700,506966400,6160,6180,6180,6160,704
20250516,130600,502625410,6180,6190,6190,6180,1519
20250516,130500,493235360,6230,6230,6230,6230,0
20250516,130400,493235360,6230,6230,6230,6230,0
20250516,130300,493235360,6230,6230,6230,6230,0
20250516,130200,493235360,6230,6230,6230,6230,0
20250516,130100,493235360,6230,6230,6230,6230,0
20250516,130000,493235360,6230,6230,6230,6230,10
20250516,125900,493173060,6230,6230,6230,6230,0
20250516,125800,493173060,6230,6230,6230,6230,1
20250516,125700,493166830,6210,6210,6210,6210,0
20250516,125600,493166830,6210,6210,6210,6210,200
20250516,125500,491924830,6210,6200,6210,6190,367
20250516,125400,489649430,6200,6200,6200,6200,0
20250516,125300,489649430,6200,6200,6200,6200,1
20250516,125200,489643230,6230,6230,6230,6230,0
20250516,125100,489643230,6230,6230,6230,6230,0
20250516,125000,489643230,6230,6230,6230,6230,0
20250516,124900,489643230,6230,6230,6230,6230,0
20250516,124800,489643230,6230,6230,6230,6230,0
20250516,124700,489643230,6230,6230,6230,6230,0
20250516,124600,489643230,6230,6230,6230,6230,1
20250516,124500,489637000,6200,6200,6200,6200,0
20250516,124400,489637000,6200,6210,6210,6200,2
20250516,124300,489624590,6230,6230,6230,6230,0
20250516,124200,489624590,6230,6230,6230,6230,0
20250516,124100,489624590,6230,6230,6230,6230,5
20250516,124000,489593440,6200,6200,6200,6200,0
20250516,123900,489593440,6200,6200,6200,6200,0
20250516,123800,489593440,6200,6200,6200,6200,0
20250516,123700,489593440,6200,6200,6200,6200,0
20250516,123600,489593440,6200,6200,6200,6200,0
20250516,123500,489593440,6200,6200,6200,6200,0
20250516,123400,489593440,6200,6210,6210,6200,150
20250516,123300,488663420,6200,6200,6200,6200,0
20250516,123200,488663420,6200,6200,6200,6200,16
20250516,123100,488564220,6200,6200,6200,6200,1501
20250516,123000,479258020,6200,6200,6200,6200,0
20250516,122900,479258020,6200,6200,6200,6200,0
20250516,122800,479258020,6200,6200,6200,6200,0
20250516,122700,479258020,6200,6200,6200,6200,0
20250516,122600,479258020,6200,6200,6200,6200,0
20250516,122500,479258020,6200,6200,6200,6200,0
20250516,122400,479258020,6200,6200,6200,6200,451
20250516,122300,476461820,6240,6240,6240,6240,0
20250516,122200,476461820,6240,6240,6240,6240,0
20250516,122100,476461820,6240,6240,6240,6240,0
20250516,122000,476461820,6240,6240,6240,6240,0
20250516,121900,476461820,6240,6240,6240,6240,2
20250516,121800,476449340,6200,6200,6200,6200,100
20250516,121700,475829340,6200,6200,6200,6200,1
20250516,121600,475823140,6200,6230,6230,6200,51
20250516,121500,475505440,6240,6230,6240,6200,3931
20250516,121400,451109780,6230,6230,6230,6230,4
20250516,121300,451084860,6230,6250,6250,6230,105
20250516,121200,450428710,6250,6250,6250,6250,0
20250516,121100,450428710,6250,6250,6250,6250,0
20250516,121000,450428710,6250,6250,6250,6250,0
20250516,120900,450428710,6250,6250,6250,6250,0
20250516,120800,450428710,6250,6250,6250,6250,0
20250516,120700,450428710,6250,6250,6250,6250,50
20250516,120600,450116210,6230,6230,6230,6230,0
20250516,120500,450116210,6230,6230,6230,6230,4
20250516,120400,450091290,6230,6230,6230,6230,5
20250516,120300,450060140,6250,6250,6250,6250,810
20250516,120200,444997640,6240,6240,6240,6240,0
20250516,120100,444997640,6240,6240,6240,6240,0
20250516,120000,444997640,6240,6250,6250,6240,404
20250516,115900,442475670,6250,6250,6250,6250,0
20250516,115800,442475670,6250,6250,6250,6250,36
20250516,115700,442250670,6260,6260,6260,6260,0
20250516,115600,442250670,6260,6260,6260,6260,0
20250516,115500,442250670,6260,6260,6260,6260,0
20250516,115400,442250670,6260,6260,6260,6260,0
20250516,115300,442250670,6260,6260,6260,6260,0
20250516,115200,442250670,6260,6260,6260,6260,0
20250516,115100,442250670,6260,6260,6260,6260,50
20250516,115000,441937670,6260,6260,6260,6260,0
20250516,114900,441937670,6260,6260,6260,6260,240
20250516,114800,440435270,6260,6260,6260,6260,0
20250516,114700,440435270,6260,6260,6260,6260,0
20250516,114600,440435270,6260,6260,6260,6260,0
20250516,114500,440435270,6260,6260,6260,6260,0
20250516,114400,440435270,6260,6260,6260,6260,0
20250516,114300,440435270,6260,6260,6260,6260,3
20250516,114200,440416490,6280,6280,6280,6280,0
20250516,114100,440416490,6280,6280,6280,6280,0
20250516,114000,440416490,6280,6280,6280,6280,0
20250516,113900,440416490,6280,6280,6280,6280,1119
20250516,113800,433389170,6280,6280,6280,6280,0
20250516,113700,433389170,6280,6280,6280,6280,340
20250516,113600,431253970,6270,6270,6270,6270,1337
20250516,113500,422870980,6270,6270,6270,6270,0
20250516,113400,422870980,6270,6270,6270,6270,0
20250516,113300,422870980,6270,6270,6270,6270,0
20250516,113200,422870980,6270,6270,6270,6270,0
20250516,113100,422870980,6270,6270,6270,6270,300
20250516,113000,420989980,6270,6270,6270,6270,0
20250516,112900,420989980,6270,6270,6270,6270,0
20250516,112800,420989980,6270,6270,6270,6270,1
20250516,112700,420983710,6270,6270,6270,6270,0
20250516,112600,420983710,6270,6270,6270,6270,0
20250516,112500,420983710,6270,6270,6270,6270,0
20250516,112400,420983710,6270,6270,6270,6270,1
20250516,112300,420977440,6310,6310,6310,6310,0
20250516,112200,420977440,6310,6310,6310,6310,0
20250516,112100,420977440,6310,6310,6310,6310,0
20250516,112000,420977440,6310,6310,6310,6310,100
20250516,111900,420346440,6310,6310,6310,6310,450
20250516,111800,417506940,6300,6300,6300,6300,0
20250516,111700,417506940,6300,6290,6300,6290,5000
20250516,111600,386021780,6290,6290,6290,6290,0
20250516,111500,386021780,6290,6290,6290,6290,0
20250516,111400,386021780,6290,6290,6290,6290,0
20250516,111300,386021780,6290,6280,6290,6280,1000
20250516,111200,379735330,6280,6260,6280,6260,885
20250516,111100,374189530,6250,6250,6250,6250,72
20250516,111000,373739530,6230,6230,6230,6230,1
20250516,110900,373733300,6250,6250,6250,6250,0
20250516,110800,373733300,6250,6250,6250,6250,0
20250516,110700,373733300,6250,6240,6250,6240,143
20250516,110600,372840550,6290,6240,6290,6240,1500
20250516,110500,363432150,6230,6230,6230,6230,0
20250516,110400,363432150,6230,6230,6230,6230,0
20250516,110300,363432150,6230,6230,6230,6230,0
20250516,110200,363432150,6230,6230,6230,6230,0
20250516,110100,363432150,6230,6230,6230,6230,0
20250516,110000,363432150,6230,6230,6230,6230,0
20250516,105900,363432150,6230,6210,6230,6210,150
20250516,105800,362498650,6210,6210,6210,6210,0
20250516,105700,362498650,6210,6210,6210,6210,5
20250516,105600,362467600,6230,6230,6230,6230,0
20250516,105500,362467600,6230,6230,6230,6230,850
20250516,105400,357172100,6210,6210,6210,6210,35
20250516,105300,356954750,6200,6200,6200,6200,100
20250516,105200,356334750,6200,6200,6200,6200,148
20250516,105100,355417150,6220,6220,6220,6220,1
20250516,105000,355410930,6230,6230,6230,6230,0
20250516,104900,355410930,6230,6230,6230,6230,10
20250516,104800,355348630,6230,6230,6230,6230,0
20250516,104700,355348630,6230,6230,6230,6230,1
20250516,104600,355342400,6200,6200,6200,6200,15
20250516,104500,355249400,6200,6200,6200,6200,0
20250516,104400,355249400,6200,6220,6220,6200,1000
20250516,104300,349049110,6220,6220,6220,6220,0
20250516,104200,349049110,6220,6220,6220,6220,0
20250516,104100,349049110,6220,6220,6220,6220,326
20250516,104000,347021390,6230,6230,6230,6230,0
20250516,103900,347021390,6230,6210,6230,6210,643
20250516,103800,343021960,6210,6210,6210,6210,0
20250516,103700,343021960,6210,6210,6210,6210,0
20250516,103600,343021960,6210,6210,6210,6210,1
20250516,103500,343015750,6210,6210,6210,6210,0
20250516,103400,343015750,6210,6210,6210,6210,10
20250516,103300,342953650,6210,6210,6210,6210,0
20250516,103200,342953650,6210,6210,6210,6210,100
20250516,103100,342332650,6210,6210,6210,6210,0
20250516,103000,342332650,6210,6210,6210,6210,0
20250516,102900,342332650,6210,6200,6210,6200,1000
20250516,102800,336122660,6200,6180,6210,6180,1300
20250516,102700,328061870,6180,6180,6180,6180,30
20250516,102600,327876470,6180,6180,6180,6180,2
20250516,102500,327864110,6190,6190,6190,6190,0
20250516,102400,327864110,6190,6190,6190,6190,0
20250516,102300,327864110,6190,6190,6190,6190,0
20250516,102200,327864110,6190,6190,6190,6190,0
20250516,102100,327864110,6190,6190,6190,6190,0
20250516,102000,327864110,6190,6190,6190,6190,0
20250516,101900,327864110,6190,6180,6190,6180,37
20250516,101800,327635430,6160,6140,6160,6130,932
20250516,101700,321905770,6150,6230,6230,6150,7201
20250516,101600,277303130,6230,6230,6230,6230,0
20250516,101500,277303130,6230,6230,6230,6230,30
20250516,101400,277116230,6230,6250,6250,6230,51
20250516,101300,276798480,6250,6250,6250,6250,896
20250516,101200,271198480,6250,6230,6250,6230,571
20250516,101100,267639350,6230,6240,6250,6230,81
20250516,101000,267134400,6230,6250,6270,6230,10553
20250516,100900,201341010,6250,6250,6250,6250,500
20250516,100800,198216010,6250,6250,6250,6250,100
20250516,100700,197591010,6250,6260,6260,6250,513
20250516,100600,194381250,6260,6270,6270,6260,200
20250516,100500,193128780,6270,6270,6270,6270,50
20250516,100400,192815280,6270,6270,6270,6270,606
20250516,100300,189015660,6270,6290,6290,6270,624
20250516,100200,185096700,6300,6300,6300,6290,276
20250516,100100,183358160,6300,6300,6300,6300,0
20250516,100000,183358160,6300,6300,6300,6300,10
20250516,095900,183295160,6300,6300,6300,6300,63
20250516,095800,182898260,6300,6300,6300,6300,11
20250516,095700,182828960,6300,6310,6310,6300,296
20250516,095600,180963250,6320,6320,6320,6320,50
20250516,095500,180647250,6320,6320,6320,6320,0
20250516,095400,180647250,6320,6320,6320,6320,1
20250516,095300,180640930,6300,6300,6300,6300,0
20250516,095200,180640930,6300,6290,6320,6290,318
20250516,095100,178631900,6290,6280,6290,6260,3274
20250516,095000,158112950,6300,6330,6330,6300,65
20250516,094900,157703420,6300,6300,6300,6300,11
20250516,094800,157634120,6330,6330,6330,6330,0
20250516,094700,157634120,6330,6330,6330,6330,168
20250516,094600,156570680,6330,6330,6330,6330,0
20250516,094500,156570680,6330,6330,6330,6330,2
20250516,094400,156558020,6330,6300,6330,6300,51
20250516,094300,156236690,6280,6310,6330,6280,698
20250516,094200,151823180,6310,6300,6310,6270,1791
20250516,094100,140557380,6260,6310,6310,6260,7000
20250516,094000,96620930,6330,6320,6330,6310,237
20250516,093900,95120820,6320,6310,6320,6310,200
20250516,093800,93858150,6320,6320,6320,6320,0
20250516,093700,93858150,6320,6320,6320,6320,47
20250516,093600,93561110,6300,6290,6300,6290,66
20250516,093500,93145810,6300,6300,6320,6300,101
20250516,093400,92509490,6290,6290,6300,6290,1154
20250516,093300,85248460,6290,6290,6290,6290,0
20250516,093200,85248460,6290,6290,6290,6290,466
20250516,093100,82317320,6300,6300,6300,6300,15
20250516,093000,82222820,6300,6300,6300,6300,50
20250516,092900,81907820,6290,6300,6300,6290,50
20250516,092800,81593310,6310,6310,6310,6310,1
20250516,092700,81587000,6320,6320,6320,6320,1
20250516,092600,81580680,6280,6280,6280,6280,36
20250516,092500,81354600,6320,6310,6320,6310,106
20250516,092400,80685730,6310,6280,6310,6280,141
20250516,092300,79800220,6280,6280,6280,6280,1
20250516,092200,79793940,6340,6340,6340,6340,0
20250516,092100,79793940,6340,6340,6340,6340,0
20250516,092000,79793940,6340,6310,6340,6260,2439
20250516,091900,64467680,6310,6310,6310,6310,0
20250516,091800,64467680,6310,6320,6320,6310,918
20250516,091700,58668810,6320,6320,6320,6320,150
20250516,091600,57720810,6320,6340,6350,6320,51
20250516,091500,57397310,6350,6350,6350,6350,20
20250516,091400,57270310,6350,6350,6350,6350,0
20250516,091300,57270310,6350,6340,6350,6340,102
20250516,091200,56623040,6320,6330,6330,6320,965
20250516,091100,50517070,6330,6330,6330,6330,433
20250516,091000,47776180,6330,6330,6380,6330,109
20250516,090900,47084810,6330,6390,6390,6330,339
20250516,090800,44932930,6390,6380,6390,6340,155
20250516,090700,43944490,6390,6350,6390,6330,483
20250516,090600,40883170,6340,6330,6400,6330,2309
20250516,090500,26161270,6350,6350,6360,6350,113
20250516,090400,25443710,6350,6320,6350,6320,1037
20250516,090300,18874820,6320,6330,6330,6320,677
20250516,090200,14596170,6330,6330,6330,6330,63
20250516,090100,14197380,6330,6340,6340,6320,420
20250516,090000,11538790,6360,6370,6370,6350,1813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 185900 715258960 6200 6200 6200 6200 1991
3 20250516 185800 715258960 6200 6200 6200 6200 0
4 20250516 185700 715258960 6200 6200 6200 6200 0
5 20250516 185600 715258960 6200 6200 6200 6200 0
6 20250516 185500 715258960 6200 6200 6200 6200 0
7 20250516 185400 715258960 6200 6200 6200 6200 0
8 20250516 185300 715258960 6200 6200 6200 6200 0
9 20250516 185200 715258960 6200 6200 6200 6200 0
10 20250516 185100 715258960 6200 6200 6200 6200 0
11 20250516 185000 715258960 6200 6200 6200 6200 0
12 20250516 184900 715258960 6200 6200 6200 6200 0
13 20250516 184800 715258960 6200 6200 6200 6200 0
14 20250516 184700 715258960 6200 6200 6200 6200 0
15 20250516 184600 715258960 6200 6200 6200 6200 0
16 20250516 184500 715258960 6200 6200 6200 6200 0
17 20250516 184400 715258960 6200 6200 6200 6200 0
18 20250516 184300 715258960 6200 6200 6200 6200 0
19 20250516 184200 715258960 6200 6200 6200 6200 0
20 20250516 184100 715258960 6200 6200 6200 6200 0
21 20250516 184000 715258960 6200 6200 6200 6200 0
22 20250516 183900 715258960 6200 6200 6200 6200 0
23 20250516 183800 715258960 6200 6200 6200 6200 0
24 20250516 183700 715258960 6200 6200 6200 6200 0
25 20250516 183600 715258960 6200 6200 6200 6200 0
26 20250516 183500 715258960 6200 6200 6200 6200 0
27 20250516 183400 715258960 6200 6200 6200 6200 0
28 20250516 183300 715258960 6200 6200 6200 6200 0
29 20250516 183200 715258960 6200 6200 6200 6200 0
30 20250516 183100 715258960 6200 6200 6200 6200 0
31 20250516 183000 715258960 6200 6200 6200 6200 0
32 20250516 182900 715258960 6200 6200 6200 6200 1991
33 20250516 182800 715258960 6200 6200 6200 6200 0
34 20250516 182700 715258960 6200 6200 6200 6200 0
35 20250516 182600 715258960 6200 6200 6200 6200 0
36 20250516 182500 715258960 6200 6200 6200 6200 0
37 20250516 182400 715258960 6200 6200 6200 6200 0
38 20250516 182300 715258960 6200 6200 6200 6200 0
39 20250516 182200 715258960 6200 6200 6200 6200 0
40 20250516 182100 715258960 6200 6200 6200 6200 0
41 20250516 182000 715258960 6200 6200 6200 6200 0
42 20250516 181900 715258960 6200 6200 6200 6200 0
43 20250516 181800 715258960 6200 6200 6200 6200 0
44 20250516 181700 715258960 6200 6200 6200 6200 0
45 20250516 181600 715258960 6200 6200 6200 6200 0
46 20250516 181500 715258960 6200 6200 6200 6200 0
47 20250516 181400 715258960 6200 6200 6200 6200 0
48 20250516 181300 715258960 6200 6200 6200 6200 0
49 20250516 181200 715258960 6200 6200 6200 6200 0
50 20250516 181100 715258960 6200 6200 6200 6200 0
51 20250516 181000 715258960 6200 6200 6200 6200 0
52 20250516 180900 715258960 6200 6200 6200 6200 0
53 20250516 180800 715258960 6200 6200 6200 6200 0
54 20250516 180700 715258960 6200 6200 6200 6200 0
55 20250516 180600 715258960 6200 6200 6200 6200 0
56 20250516 180500 715258960 6200 6200 6200 6200 0
57 20250516 180400 715258960 6200 6200 6200 6200 0
58 20250516 180300 715258960 6200 6200 6200 6200 0
59 20250516 180200 715258960 6200 6200 6200 6200 0
60 20250516 180100 715258960 6200 6200 6200 6200 0
61 20250516 180000 715258960 6200 6200 6200 6200 0
62 20250516 175900 715258960 6200 6200 6200 6200 1991
63 20250516 175800 715258960 6200 6200 6200 6200 0
64 20250516 175700 715258960 6200 6200 6200 6200 0
65 20250516 175600 715258960 6200 6200 6200 6200 0
66 20250516 175500 715258960 6200 6200 6200 6200 0
67 20250516 175400 715258960 6200 6200 6200 6200 0
68 20250516 175300 715258960 6200 6200 6200 6200 0
69 20250516 175200 715258960 6200 6200 6200 6200 0
70 20250516 175100 715258960 6200 6200 6200 6200 0
71 20250516 175000 715258960 6200 6200 6200 6200 0
72 20250516 174900 715258960 6200 6200 6200 6200 0
73 20250516 174800 715258960 6200 6200 6200 6200 0
74 20250516 174700 715258960 6200 6200 6200 6200 0
75 20250516 174600 715258960 6200 6200 6200 6200 0
76 20250516 174500 715258960 6200 6200 6200 6200 0
77 20250516 174400 715258960 6200 6200 6200 6200 0
78 20250516 174300 715258960 6200 6200 6200 6200 0
79 20250516 174200 715258960 6200 6200 6200 6200 0
80 20250516 174100 715258960 6200 6200 6200 6200 0
81 20250516 174000 715258960 6200 6200 6200 6200 0
82 20250516 173900 715258960 6200 6200 6200 6200 0
83 20250516 173800 715258960 6200 6200 6200 6200 0
84 20250516 173700 715258960 6200 6200 6200 6200 0
85 20250516 173600 715258960 6200 6200 6200 6200 0
86 20250516 173500 715258960 6200 6200 6200 6200 0
87 20250516 173400 715258960 6200 6200 6200 6200 0
88 20250516 173300 715258960 6200 6200 6200 6200 0
89 20250516 173200 715258960 6200 6200 6200 6200 0
90 20250516 173100 715258960 6200 6200 6200 6200 0
91 20250516 173000 715258960 6200 6200 6200 6200 0
92 20250516 172900 715258960 6200 6200 6200 6200 1991
93 20250516 172800 715258960 6200 6200 6200 6200 0
94 20250516 172700 715258960 6200 6200 6200 6200 0
95 20250516 172600 715258960 6200 6200 6200 6200 0
96 20250516 172500 715258960 6200 6200 6200 6200 0
97 20250516 172400 715258960 6200 6200 6200 6200 0
98 20250516 172300 715258960 6200 6200 6200 6200 0
99 20250516 172200 715258960 6200 6200 6200 6200 0
100 20250516 172100 715258960 6200 6200 6200 6200 0
101 20250516 172000 715258960 6200 6200 6200 6200 0
102 20250516 171900 715258960 6200 6200 6200 6200 0
103 20250516 171800 715258960 6200 6200 6200 6200 0
104 20250516 171700 715258960 6200 6200 6200 6200 0
105 20250516 171600 715258960 6200 6200 6200 6200 0
106 20250516 171500 715258960 6200 6200 6200 6200 0
107 20250516 171400 715258960 6200 6200 6200 6200 0
108 20250516 171300 715258960 6200 6200 6200 6200 0
109 20250516 171200 715258960 6200 6200 6200 6200 0
110 20250516 171100 715258960 6200 6200 6200 6200 0
111 20250516 171000 715258960 6200 6200 6200 6200 0
112 20250516 170900 715258960 6200 6200 6200 6200 0
113 20250516 170800 715258960 6200 6200 6200 6200 0
114 20250516 170700 715258960 6200 6200 6200 6200 0
115 20250516 170600 715258960 6200 6200 6200 6200 0
116 20250516 170500 715258960 6200 6200 6200 6200 0
117 20250516 170400 715258960 6200 6200 6200 6200 0
118 20250516 170300 715258960 6200 6200 6200 6200 0
119 20250516 170200 715258960 6200 6200 6200 6200 0
120 20250516 170100 715258960 6200 6200 6200 6200 0
121 20250516 170000 715258960 6200 6200 6200 6200 0
122 20250516 165900 715258960 6200 6200 6200 6200 1991
123 20250516 165800 715258960 6200 6200 6200 6200 0
124 20250516 165700 715258960 6200 6200 6200 6200 0
125 20250516 165600 715258960 6200 6200 6200 6200 0
126 20250516 165500 715258960 6200 6200 6200 6200 0
127 20250516 165400 715258960 6200 6200 6200 6200 0
128 20250516 165300 715258960 6200 6200 6200 6200 0
129 20250516 165200 715258960 6200 6200 6200 6200 0
130 20250516 165100 715258960 6200 6200 6200 6200 0
131 20250516 165000 715258960 6200 6200 6200 6200 0
132 20250516 164900 715258960 6200 6200 6200 6200 0
133 20250516 164800 715258960 6200 6200 6200 6200 0
134 20250516 164700 715258960 6200 6200 6200 6200 0
135 20250516 164600 715258960 6200 6200 6200 6200 0
136 20250516 164500 715258960 6200 6200 6200 6200 0
137 20250516 164400 715258960 6200 6200 6200 6200 0
138 20250516 164300 715258960 6200 6200 6200 6200 0
139 20250516 164200 715258960 6200 6200 6200 6200 0
140 20250516 164100 715258960 6200 6200 6200 6200 0
141 20250516 164000 715258960 6200 6200 6200 6200 0
142 20250516 163900 715258960 6200 6200 6200 6200 0
143 20250516 163800 715258960 6200 6200 6200 6200 0
144 20250516 163700 715258960 6200 6200 6200 6200 0
145 20250516 163600 715258960 6200 6200 6200 6200 0
146 20250516 163500 715258960 6200 6200 6200 6200 0
147 20250516 163400 715258960 6200 6200 6200 6200 0
148 20250516 163300 715258960 6200 6200 6200 6200 0
149 20250516 163200 715258960 6200 6200 6200 6200 0
150 20250516 163100 715258960 6200 6200 6200 6200 0
151 20250516 163000 715258960 6200 6200 6200 6200 0
152 20250516 162900 715258960 6200 6200 6200 6200 1991
153 20250516 162800 715258960 6200 6200 6200 6200 0
154 20250516 162700 715258960 6200 6200 6200 6200 0
155 20250516 162600 715258960 6200 6200 6200 6200 0
156 20250516 162500 715258960 6200 6200 6200 6200 0
157 20250516 162400 715258960 6200 6200 6200 6200 0
158 20250516 162300 715258960 6200 6200 6200 6200 0
159 20250516 162200 715258960 6200 6200 6200 6200 0
160 20250516 162100 715258960 6200 6200 6200 6200 0
161 20250516 162000 715258960 6200 6200 6200 6200 0
162 20250516 161900 715258960 6200 6200 6200 6200 0
163 20250516 161800 715258960 6200 6200 6200 6200 0
164 20250516 161700 715258960 6200 6200 6200 6200 0
165 20250516 161600 715258960 6200 6200 6200 6200 0
166 20250516 161500 715258960 6200 6200 6200 6200 0
167 20250516 161400 715258960 6200 6200 6200 6200 0
168 20250516 161300 715258960 6200 6200 6200 6200 0
169 20250516 161200 715258960 6200 6200 6200 6200 0
170 20250516 161100 715258960 6200 6200 6200 6200 0
171 20250516 161000 715258960 6200 6200 6200 6200 0
172 20250516 160900 715258960 6200 6200 6200 6200 0
173 20250516 160800 715258960 6200 6200 6200 6200 0
174 20250516 160700 715258960 6200 6200 6200 6200 0
175 20250516 160600 715258960 6200 6200 6200 6200 0
176 20250516 160500 715258960 6200 6200 6200 6200 0
177 20250516 160400 715258960 6200 6200 6200 6200 0
178 20250516 160300 715258960 6200 6200 6200 6200 0
179 20250516 160200 715258960 6200 6200 6200 6200 0
180 20250516 160100 715258960 6200 6200 6200 6200 0
181 20250516 160000 715258960 6200 6200 6200 6200 0
182 20250516 155900 715258960 6200 6200 6200 6200 1991
183 20250516 155800 715258960 6200 6200 6200 6200 0
184 20250516 155700 715258960 6200 6200 6200 6200 0
185 20250516 155600 715258960 6200 6200 6200 6200 0
186 20250516 155500 715258960 6200 6200 6200 6200 0
187 20250516 155400 715258960 6200 6200 6200 6200 0
188 20250516 155300 715258960 6200 6200 6200 6200 0
189 20250516 155200 715258960 6200 6200 6200 6200 0
190 20250516 155100 715258960 6200 6200 6200 6200 0
191 20250516 155000 715258960 6200 6200 6200 6200 0
192 20250516 154900 715258960 6200 6200 6200 6200 0
193 20250516 154800 715258960 6200 6200 6200 6200 0
194 20250516 154700 715258960 6200 6200 6200 6200 0
195 20250516 154600 715258960 6200 6200 6200 6200 0
196 20250516 154500 715258960 6200 6200 6200 6200 0
197 20250516 154400 715258960 6200 6200 6200 6200 0
198 20250516 154300 715258960 6200 6200 6200 6200 0
199 20250516 154200 715258960 6200 6200 6200 6200 0
200 20250516 154100 715258960 6200 6200 6200 6200 0
201 20250516 154000 715258960 6200 6200 6200 6200 0
202 20250516 153900 715258960 6200 6200 6200 6200 0
203 20250516 153800 715258960 6200 6200 6200 6200 0
204 20250516 153700 715258960 6200 6200 6200 6200 0
205 20250516 153600 715258960 6200 6200 6200 6200 0
206 20250516 153500 715258960 6200 6200 6200 6200 0
207 20250516 153400 715258960 6200 6200 6200 6200 0
208 20250516 153300 715258960 6200 6200 6200 6200 0
209 20250516 153200 715258960 6200 6200 6200 6200 0
210 20250516 153100 715258960 6200 6200 6200 6200 0
211 20250516 153000 715258960 6200 6200 6200 6200 1991
212 20250516 152900 702914760 6210 6210 6210 6210 0
213 20250516 152800 702914760 6210 6210 6210 6210 0
214 20250516 152700 702914760 6210 6210 6210 6210 0
215 20250516 152600 702914760 6210 6210 6210 6210 0
216 20250516 152500 702914760 6210 6210 6210 6210 0
217 20250516 152400 702914760 6210 6210 6210 6210 0
218 20250516 152300 702914760 6210 6210 6210 6210 0
219 20250516 152200 702914760 6210 6210 6210 6210 0
220 20250516 152100 702914760 6210 6210 6210 6210 0
221 20250516 152000 702914760 6210 6210 6210 6210 0
222 20250516 151900 702914760 6210 6150 6210 6130 3076
223 20250516 151800 683908690 6150 6150 6150 6150 3
224 20250516 151700 683890240 6140 6150 6150 6140 234
225 20250516 151600 682451460 6160 6160 6160 6160 81
226 20250516 151500 681952500 6160 6160 6160 6160 0
227 20250516 151400 681952500 6160 6160 6160 6160 0
228 20250516 151300 681952500 6160 6160 6160 6160 106
229 20250516 151200 681299540 6160 6160 6160 6160 0
230 20250516 151100 681299540 6160 6160 6160 6160 0
231 20250516 151000 681299540 6160 6160 6160 6160 0
232 20250516 150900 681299540 6160 6170 6170 6160 361
233 20250516 150800 679073230 6150 6150 6150 6150 0
234 20250516 150700 679073230 6150 6170 6170 6150 5
235 20250516 150600 679042460 6170 6170 6170 6170 0
236 20250516 150500 679042460 6170 6170 6170 6170 120
237 20250516 150400 678302060 6160 6160 6160 6160 0
238 20250516 150300 678302060 6160 6160 6160 6160 0
239 20250516 150200 678302060 6160 6160 6160 6160 1
240 20250516 150100 678295900 6160 6180 6180 6160 113
241 20250516 150000 677598750 6210 6210 6210 6210 5
242 20250516 145900 677567700 6230 6155 6230 6155 500
243 20250516 145800 674482570 6160 6160 6160 6160 0
244 20250516 145700 674482570 6160 6150 6160 6150 1000
245 20250516 145600 668323070 6150 6150 6150 6150 0
246 20250516 145500 668323070 6150 6150 6150 6150 4
247 20250516 145400 668298470 6150 6150 6150 6150 0
248 20250516 145300 668298470 6150 6150 6150 6150 100
249 20250516 145200 667683470 6150 6150 6150 6150 0
250 20250516 145100 667683470 6150 6150 6150 6150 0
251 20250516 145000 667683470 6150 6150 6150 6150 2
252 20250516 144900 667671170 6150 6150 6150 6150 3
253 20250516 144800 667652720 6120 6120 6120 6120 0
254 20250516 144700 667652720 6120 6140 6140 6120 5
255 20250516 144600 667622060 6140 6140 6140 6140 70
256 20250516 144500 667192260 6140 6140 6140 6140 5
257 20250516 144400 667161560 6140 6140 6140 6140 0
258 20250516 144300 667161560 6140 6140 6140 6140 22
259 20250516 144200 667026480 6140 6140 6140 6140 0
260 20250516 144100 667026480 6140 6140 6140 6140 0
261 20250516 144000 667026480 6140 6140 6140 6140 100
262 20250516 143900 666412480 6140 6140 6140 6140 0
263 20250516 143800 666412480 6140 6140 6140 6140 1
264 20250516 143700 666406340 6130 6130 6130 6130 0
265 20250516 143600 666406340 6130 6130 6130 6130 0
266 20250516 143500 666406340 6130 6130 6130 6130 0
267 20250516 143400 666406340 6130 6130 6130 6130 199
268 20250516 143300 665186470 6130 6120 6130 6110 501
269 20250516 143200 662124470 6120 6120 6120 6120 252
270 20250516 143100 660582230 6120 6100 6130 6090 3365
271 20250516 143000 640077630 6100 6100 6100 6100 38
272 20250516 142900 639845830 6100 6110 6110 6100 1570
273 20250516 142800 630266830 6130 6130 6130 6130 0
274 20250516 142700 630266830 6130 6130 6130 6130 501
275 20250516 142600 627195700 6130 6130 6130 6130 1
276 20250516 142500 627189570 6100 6100 6100 6100 0
277 20250516 142400 627189570 6100 6100 6100 6100 250
278 20250516 142300 625664570 6100 6150 6150 6100 5320
279 20250516 142200 593117300 6160 6160 6160 6160 0
280 20250516 142100 593117300 6160 6160 6160 6160 1
281 20250516 142000 593111140 6170 6170 6170 6170 0
282 20250516 141900 593111140 6170 6170 6170 6170 0
283 20250516 141800 593111140 6170 6170 6170 6170 0
284 20250516 141700 593111140 6170 6170 6170 6170 0
285 20250516 141600 593111140 6170 6170 6170 6170 0
286 20250516 141500 593111140 6170 6170 6170 6170 0
287 20250516 141400 593111140 6170 6140 6170 6140 232
288 20250516 141300 591683680 6140 6140 6140 6140 160
289 20250516 141200 590701280 6150 6150 6150 6150 0
290 20250516 141100 590701280 6150 6150 6150 6150 100
291 20250516 141000 590086280 6150 6150 6150 6150 623
292 20250516 140900 586254830 6150 6150 6150 6150 50
293 20250516 140800 585947330 6180 6180 6180 6180 1
294 20250516 140700 585941150 6190 6190 6190 6190 100
295 20250516 140600 585322150 6190 6190 6190 6190 0
296 20250516 140500 585322150 6190 6190 6190 6190 0
297 20250516 140400 585322150 6190 6150 6190 6150 1814
298 20250516 140300 574140940 6150 6150 6150 6150 0
299 20250516 140200 574140940 6150 6150 6150 6150 0
300 20250516 140100 574140940 6150 6150 6150 6150 0
301 20250516 140000 574140940 6150 6180 6180 6150 1268
302 20250516 135900 566330740 6150 6150 6150 6150 0
303 20250516 135800 566330740 6150 6150 6150 6150 0
304 20250516 135700 566330740 6150 6150 6150 6150 51
305 20250516 135600 566017090 6170 6170 6170 6170 0
306 20250516 135500 566017090 6170 6170 6170 6170 0
307 20250516 135400 566017090 6170 6170 6170 6170 0
308 20250516 135300 566017090 6170 6170 6170 6170 0
309 20250516 135200 566017090 6170 6170 6170 6170 0
310 20250516 135100 566017090 6170 6170 6170 6170 300
311 20250516 135000 564166090 6170 6170 6170 6170 401
312 20250516 134900 561691920 6170 6170 6170 6170 0
313 20250516 134800 561691920 6170 6170 6170 6170 137
314 20250516 134700 560846630 6170 6170 6170 6170 100
315 20250516 134600 560229630 6150 6150 6150 6150 0
316 20250516 134500 560229630 6150 6150 6150 6150 0
317 20250516 134400 560229630 6150 6150 6150 6150 0
318 20250516 134300 560229630 6150 6160 6160 6150 100
319 20250516 134200 559614460 6160 6160 6160 6160 34
320 20250516 134100 559405020 6190 6190 6190 6190 5
321 20250516 134000 559374070 6150 6150 6150 6150 573
322 20250516 133900 555850120 6150 6160 6160 6150 3690
323 20250516 133800 533140160 6210 6210 6210 6210 0
324 20250516 133700 533140160 6210 6210 6210 6210 1
325 20250516 133600 533133950 6160 6200 6200 6160 681
326 20250516 133500 528917810 6210 6210 6210 6210 0
327 20250516 133400 528917810 6210 6210 6210 6210 1
328 20250516 133300 528911600 6210 6210 6210 6210 0
329 20250516 133200 528911600 6210 6210 6210 6210 0
330 20250516 133100 528911600 6210 6210 6210 6210 0
331 20250516 133000 528911600 6210 6210 6210 6210 0
332 20250516 132900 528911600 6210 6210 6210 6210 0
333 20250516 132800 528911600 6210 6210 6210 6210 0
334 20250516 132700 528911600 6210 6210 6210 6210 0
335 20250516 132600 528911600 6210 6210 6210 6210 2
336 20250516 132500 528899180 6160 6180 6180 6160 96
337 20250516 132400 528307790 6210 6210 6210 6210 0
338 20250516 132300 528307790 6210 6190 6210 6190 1250
339 20250516 132200 520570270 6210 6210 6210 6210 1
340 20250516 132100 520564060 6200 6190 6200 6190 547
341 20250516 132000 517178120 6190 6190 6190 6190 0
342 20250516 131900 517178120 6190 6180 6190 6180 1281
343 20250516 131800 509261520 6170 6170 6170 6170 0
344 20250516 131700 509261520 6170 6170 6170 6170 356
345 20250516 131600 507065000 6200 6200 6200 6200 0
346 20250516 131500 507065000 6200 6200 6200 6200 0
347 20250516 131400 507065000 6200 6200 6200 6200 0
348 20250516 131300 507065000 6200 6200 6200 6200 0
349 20250516 131200 507065000 6200 6200 6200 6200 1
350 20250516 131100 507058800 6160 6160 6160 6160 0
351 20250516 131000 507058800 6160 6160 6160 6160 0
352 20250516 130900 507058800 6160 6160 6160 6160 15
353 20250516 130800 506966400 6160 6160 6160 6160 0
354 20250516 130700 506966400 6160 6180 6180 6160 704
355 20250516 130600 502625410 6180 6190 6190 6180 1519
356 20250516 130500 493235360 6230 6230 6230 6230 0
357 20250516 130400 493235360 6230 6230 6230 6230 0
358 20250516 130300 493235360 6230 6230 6230 6230 0
359 20250516 130200 493235360 6230 6230 6230 6230 0
360 20250516 130100 493235360 6230 6230 6230 6230 0
361 20250516 130000 493235360 6230 6230 6230 6230 10
362 20250516 125900 493173060 6230 6230 6230 6230 0
363 20250516 125800 493173060 6230 6230 6230 6230 1
364 20250516 125700 493166830 6210 6210 6210 6210 0
365 20250516 125600 493166830 6210 6210 6210 6210 200
366 20250516 125500 491924830 6210 6200 6210 6190 367
367 20250516 125400 489649430 6200 6200 6200 6200 0
368 20250516 125300 489649430 6200 6200 6200 6200 1
369 20250516 125200 489643230 6230 6230 6230 6230 0
370 20250516 125100 489643230 6230 6230 6230 6230 0
371 20250516 125000 489643230 6230 6230 6230 6230 0
372 20250516 124900 489643230 6230 6230 6230 6230 0
373 20250516 124800 489643230 6230 6230 6230 6230 0
374 20250516 124700 489643230 6230 6230 6230 6230 0
375 20250516 124600 489643230 6230 6230 6230 6230 1
376 20250516 124500 489637000 6200 6200 6200 6200 0
377 20250516 124400 489637000 6200 6210 6210 6200 2
378 20250516 124300 489624590 6230 6230 6230 6230 0
379 20250516 124200 489624590 6230 6230 6230 6230 0
380 20250516 124100 489624590 6230 6230 6230 6230 5
381 20250516 124000 489593440 6200 6200 6200 6200 0
382 20250516 123900 489593440 6200 6200 6200 6200 0
383 20250516 123800 489593440 6200 6200 6200 6200 0
384 20250516 123700 489593440 6200 6200 6200 6200 0
385 20250516 123600 489593440 6200 6200 6200 6200 0
386 20250516 123500 489593440 6200 6200 6200 6200 0
387 20250516 123400 489593440 6200 6210 6210 6200 150
388 20250516 123300 488663420 6200 6200 6200 6200 0
389 20250516 123200 488663420 6200 6200 6200 6200 16
390 20250516 123100 488564220 6200 6200 6200 6200 1501
391 20250516 123000 479258020 6200 6200 6200 6200 0
392 20250516 122900 479258020 6200 6200 6200 6200 0
393 20250516 122800 479258020 6200 6200 6200 6200 0
394 20250516 122700 479258020 6200 6200 6200 6200 0
395 20250516 122600 479258020 6200 6200 6200 6200 0
396 20250516 122500 479258020 6200 6200 6200 6200 0
397 20250516 122400 479258020 6200 6200 6200 6200 451
398 20250516 122300 476461820 6240 6240 6240 6240 0
399 20250516 122200 476461820 6240 6240 6240 6240 0
400 20250516 122100 476461820 6240 6240 6240 6240 0
401 20250516 122000 476461820 6240 6240 6240 6240 0
402 20250516 121900 476461820 6240 6240 6240 6240 2
403 20250516 121800 476449340 6200 6200 6200 6200 100
404 20250516 121700 475829340 6200 6200 6200 6200 1
405 20250516 121600 475823140 6200 6230 6230 6200 51
406 20250516 121500 475505440 6240 6230 6240 6200 3931
407 20250516 121400 451109780 6230 6230 6230 6230 4
408 20250516 121300 451084860 6230 6250 6250 6230 105
409 20250516 121200 450428710 6250 6250 6250 6250 0
410 20250516 121100 450428710 6250 6250 6250 6250 0
411 20250516 121000 450428710 6250 6250 6250 6250 0
412 20250516 120900 450428710 6250 6250 6250 6250 0
413 20250516 120800 450428710 6250 6250 6250 6250 0
414 20250516 120700 450428710 6250 6250 6250 6250 50
415 20250516 120600 450116210 6230 6230 6230 6230 0
416 20250516 120500 450116210 6230 6230 6230 6230 4
417 20250516 120400 450091290 6230 6230 6230 6230 5
418 20250516 120300 450060140 6250 6250 6250 6250 810
419 20250516 120200 444997640 6240 6240 6240 6240 0
420 20250516 120100 444997640 6240 6240 6240 6240 0
421 20250516 120000 444997640 6240 6250 6250 6240 404
422 20250516 115900 442475670 6250 6250 6250 6250 0
423 20250516 115800 442475670 6250 6250 6250 6250 36
424 20250516 115700 442250670 6260 6260 6260 6260 0
425 20250516 115600 442250670 6260 6260 6260 6260 0
426 20250516 115500 442250670 6260 6260 6260 6260 0
427 20250516 115400 442250670 6260 6260 6260 6260 0
428 20250516 115300 442250670 6260 6260 6260 6260 0
429 20250516 115200 442250670 6260 6260 6260 6260 0
430 20250516 115100 442250670 6260 6260 6260 6260 50
431 20250516 115000 441937670 6260 6260 6260 6260 0
432 20250516 114900 441937670 6260 6260 6260 6260 240
433 20250516 114800 440435270 6260 6260 6260 6260 0
434 20250516 114700 440435270 6260 6260 6260 6260 0
435 20250516 114600 440435270 6260 6260 6260 6260 0
436 20250516 114500 440435270 6260 6260 6260 6260 0
437 20250516 114400 440435270 6260 6260 6260 6260 0
438 20250516 114300 440435270 6260 6260 6260 6260 3
439 20250516 114200 440416490 6280 6280 6280 6280 0
440 20250516 114100 440416490 6280 6280 6280 6280 0
441 20250516 114000 440416490 6280 6280 6280 6280 0
442 20250516 113900 440416490 6280 6280 6280 6280 1119
443 20250516 113800 433389170 6280 6280 6280 6280 0
444 20250516 113700 433389170 6280 6280 6280 6280 340
445 20250516 113600 431253970 6270 6270 6270 6270 1337
446 20250516 113500 422870980 6270 6270 6270 6270 0
447 20250516 113400 422870980 6270 6270 6270 6270 0
448 20250516 113300 422870980 6270 6270 6270 6270 0
449 20250516 113200 422870980 6270 6270 6270 6270 0
450 20250516 113100 422870980 6270 6270 6270 6270 300
451 20250516 113000 420989980 6270 6270 6270 6270 0
452 20250516 112900 420989980 6270 6270 6270 6270 0
453 20250516 112800 420989980 6270 6270 6270 6270 1
454 20250516 112700 420983710 6270 6270 6270 6270 0
455 20250516 112600 420983710 6270 6270 6270 6270 0
456 20250516 112500 420983710 6270 6270 6270 6270 0
457 20250516 112400 420983710 6270 6270 6270 6270 1
458 20250516 112300 420977440 6310 6310 6310 6310 0
459 20250516 112200 420977440 6310 6310 6310 6310 0
460 20250516 112100 420977440 6310 6310 6310 6310 0
461 20250516 112000 420977440 6310 6310 6310 6310 100
462 20250516 111900 420346440 6310 6310 6310 6310 450
463 20250516 111800 417506940 6300 6300 6300 6300 0
464 20250516 111700 417506940 6300 6290 6300 6290 5000
465 20250516 111600 386021780 6290 6290 6290 6290 0
466 20250516 111500 386021780 6290 6290 6290 6290 0
467 20250516 111400 386021780 6290 6290 6290 6290 0
468 20250516 111300 386021780 6290 6280 6290 6280 1000
469 20250516 111200 379735330 6280 6260 6280 6260 885
470 20250516 111100 374189530 6250 6250 6250 6250 72
471 20250516 111000 373739530 6230 6230 6230 6230 1
472 20250516 110900 373733300 6250 6250 6250 6250 0
473 20250516 110800 373733300 6250 6250 6250 6250 0
474 20250516 110700 373733300 6250 6240 6250 6240 143
475 20250516 110600 372840550 6290 6240 6290 6240 1500
476 20250516 110500 363432150 6230 6230 6230 6230 0
477 20250516 110400 363432150 6230 6230 6230 6230 0
478 20250516 110300 363432150 6230 6230 6230 6230 0
479 20250516 110200 363432150 6230 6230 6230 6230 0
480 20250516 110100 363432150 6230 6230 6230 6230 0
481 20250516 110000 363432150 6230 6230 6230 6230 0
482 20250516 105900 363432150 6230 6210 6230 6210 150
483 20250516 105800 362498650 6210 6210 6210 6210 0
484 20250516 105700 362498650 6210 6210 6210 6210 5
485 20250516 105600 362467600 6230 6230 6230 6230 0
486 20250516 105500 362467600 6230 6230 6230 6230 850
487 20250516 105400 357172100 6210 6210 6210 6210 35
488 20250516 105300 356954750 6200 6200 6200 6200 100
489 20250516 105200 356334750 6200 6200 6200 6200 148
490 20250516 105100 355417150 6220 6220 6220 6220 1
491 20250516 105000 355410930 6230 6230 6230 6230 0
492 20250516 104900 355410930 6230 6230 6230 6230 10
493 20250516 104800 355348630 6230 6230 6230 6230 0
494 20250516 104700 355348630 6230 6230 6230 6230 1
495 20250516 104600 355342400 6200 6200 6200 6200 15
496 20250516 104500 355249400 6200 6200 6200 6200 0
497 20250516 104400 355249400 6200 6220 6220 6200 1000
498 20250516 104300 349049110 6220 6220 6220 6220 0
499 20250516 104200 349049110 6220 6220 6220 6220 0
500 20250516 104100 349049110 6220 6220 6220 6220 326
501 20250516 104000 347021390 6230 6230 6230 6230 0
502 20250516 103900 347021390 6230 6210 6230 6210 643
503 20250516 103800 343021960 6210 6210 6210 6210 0
504 20250516 103700 343021960 6210 6210 6210 6210 0
505 20250516 103600 343021960 6210 6210 6210 6210 1
506 20250516 103500 343015750 6210 6210 6210 6210 0
507 20250516 103400 343015750 6210 6210 6210 6210 10
508 20250516 103300 342953650 6210 6210 6210 6210 0
509 20250516 103200 342953650 6210 6210 6210 6210 100
510 20250516 103100 342332650 6210 6210 6210 6210 0
511 20250516 103000 342332650 6210 6210 6210 6210 0
512 20250516 102900 342332650 6210 6200 6210 6200 1000
513 20250516 102800 336122660 6200 6180 6210 6180 1300
514 20250516 102700 328061870 6180 6180 6180 6180 30
515 20250516 102600 327876470 6180 6180 6180 6180 2
516 20250516 102500 327864110 6190 6190 6190 6190 0
517 20250516 102400 327864110 6190 6190 6190 6190 0
518 20250516 102300 327864110 6190 6190 6190 6190 0
519 20250516 102200 327864110 6190 6190 6190 6190 0
520 20250516 102100 327864110 6190 6190 6190 6190 0
521 20250516 102000 327864110 6190 6190 6190 6190 0
522 20250516 101900 327864110 6190 6180 6190 6180 37
523 20250516 101800 327635430 6160 6140 6160 6130 932
524 20250516 101700 321905770 6150 6230 6230 6150 7201
525 20250516 101600 277303130 6230 6230 6230 6230 0
526 20250516 101500 277303130 6230 6230 6230 6230 30
527 20250516 101400 277116230 6230 6250 6250 6230 51
528 20250516 101300 276798480 6250 6250 6250 6250 896
529 20250516 101200 271198480 6250 6230 6250 6230 571
530 20250516 101100 267639350 6230 6240 6250 6230 81
531 20250516 101000 267134400 6230 6250 6270 6230 10553
532 20250516 100900 201341010 6250 6250 6250 6250 500
533 20250516 100800 198216010 6250 6250 6250 6250 100
534 20250516 100700 197591010 6250 6260 6260 6250 513
535 20250516 100600 194381250 6260 6270 6270 6260 200
536 20250516 100500 193128780 6270 6270 6270 6270 50
537 20250516 100400 192815280 6270 6270 6270 6270 606
538 20250516 100300 189015660 6270 6290 6290 6270 624
539 20250516 100200 185096700 6300 6300 6300 6290 276
540 20250516 100100 183358160 6300 6300 6300 6300 0
541 20250516 100000 183358160 6300 6300 6300 6300 10
542 20250516 095900 183295160 6300 6300 6300 6300 63
543 20250516 095800 182898260 6300 6300 6300 6300 11
544 20250516 095700 182828960 6300 6310 6310 6300 296
545 20250516 095600 180963250 6320 6320 6320 6320 50
546 20250516 095500 180647250 6320 6320 6320 6320 0
547 20250516 095400 180647250 6320 6320 6320 6320 1
548 20250516 095300 180640930 6300 6300 6300 6300 0
549 20250516 095200 180640930 6300 6290 6320 6290 318
550 20250516 095100 178631900 6290 6280 6290 6260 3274
551 20250516 095000 158112950 6300 6330 6330 6300 65
552 20250516 094900 157703420 6300 6300 6300 6300 11
553 20250516 094800 157634120 6330 6330 6330 6330 0
554 20250516 094700 157634120 6330 6330 6330 6330 168
555 20250516 094600 156570680 6330 6330 6330 6330 0
556 20250516 094500 156570680 6330 6330 6330 6330 2
557 20250516 094400 156558020 6330 6300 6330 6300 51
558 20250516 094300 156236690 6280 6310 6330 6280 698
559 20250516 094200 151823180 6310 6300 6310 6270 1791
560 20250516 094100 140557380 6260 6310 6310 6260 7000
561 20250516 094000 96620930 6330 6320 6330 6310 237
562 20250516 093900 95120820 6320 6310 6320 6310 200
563 20250516 093800 93858150 6320 6320 6320 6320 0
564 20250516 093700 93858150 6320 6320 6320 6320 47
565 20250516 093600 93561110 6300 6290 6300 6290 66
566 20250516 093500 93145810 6300 6300 6320 6300 101
567 20250516 093400 92509490 6290 6290 6300 6290 1154
568 20250516 093300 85248460 6290 6290 6290 6290 0
569 20250516 093200 85248460 6290 6290 6290 6290 466
570 20250516 093100 82317320 6300 6300 6300 6300 15
571 20250516 093000 82222820 6300 6300 6300 6300 50
572 20250516 092900 81907820 6290 6300 6300 6290 50
573 20250516 092800 81593310 6310 6310 6310 6310 1
574 20250516 092700 81587000 6320 6320 6320 6320 1
575 20250516 092600 81580680 6280 6280 6280 6280 36
576 20250516 092500 81354600 6320 6310 6320 6310 106
577 20250516 092400 80685730 6310 6280 6310 6280 141
578 20250516 092300 79800220 6280 6280 6280 6280 1
579 20250516 092200 79793940 6340 6340 6340 6340 0
580 20250516 092100 79793940 6340 6340 6340 6340 0
581 20250516 092000 79793940 6340 6310 6340 6260 2439
582 20250516 091900 64467680 6310 6310 6310 6310 0
583 20250516 091800 64467680 6310 6320 6320 6310 918
584 20250516 091700 58668810 6320 6320 6320 6320 150
585 20250516 091600 57720810 6320 6340 6350 6320 51
586 20250516 091500 57397310 6350 6350 6350 6350 20
587 20250516 091400 57270310 6350 6350 6350 6350 0
588 20250516 091300 57270310 6350 6340 6350 6340 102
589 20250516 091200 56623040 6320 6330 6330 6320 965
590 20250516 091100 50517070 6330 6330 6330 6330 433
591 20250516 091000 47776180 6330 6330 6380 6330 109
592 20250516 090900 47084810 6330 6390 6390 6330 339
593 20250516 090800 44932930 6390 6380 6390 6340 155
594 20250516 090700 43944490 6390 6350 6390 6330 483
595 20250516 090600 40883170 6340 6330 6400 6330 2309
596 20250516 090500 26161270 6350 6350 6360 6350 113
597 20250516 090400 25443710 6350 6320 6350 6320 1037
598 20250516 090300 18874820 6320 6330 6330 6320 677
599 20250516 090200 14596170 6330 6330 6330 6330 63
600 20250516 090100 14197380 6330 6340 6340 6320 420
601 20250516 090000 11538790 6360 6370 6370 6350 1813