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

631
094850/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192900,466024715,6130,6130,6130,6130,2162
20250516,192800,466024715,6130,6130,6130,6130,0
20250516,192700,466024715,6130,6130,6130,6130,0
20250516,192600,466024715,6130,6130,6130,6130,0
20250516,192500,466024715,6130,6130,6130,6130,0
20250516,192400,466024715,6130,6130,6130,6130,0
20250516,192300,466024715,6130,6130,6130,6130,0
20250516,192200,466024715,6130,6130,6130,6130,0
20250516,192100,466024715,6130,6130,6130,6130,0
20250516,192000,466024715,6130,6130,6130,6130,0
20250516,191900,466024715,6130,6130,6130,6130,0
20250516,191800,466024715,6130,6130,6130,6130,0
20250516,191700,466024715,6130,6130,6130,6130,0
20250516,191600,466024715,6130,6130,6130,6130,0
20250516,191500,466024715,6130,6130,6130,6130,0
20250516,191400,466024715,6130,6130,6130,6130,0
20250516,191300,466024715,6130,6130,6130,6130,0
20250516,191200,466024715,6130,6130,6130,6130,0
20250516,191100,466024715,6130,6130,6130,6130,0
20250516,191000,466024715,6130,6130,6130,6130,0
20250516,190900,466024715,6130,6130,6130,6130,0
20250516,190800,466024715,6130,6130,6130,6130,0
20250516,190700,466024715,6130,6130,6130,6130,0
20250516,190600,466024715,6130,6130,6130,6130,0
20250516,190500,466024715,6130,6130,6130,6130,0
20250516,190400,466024715,6130,6130,6130,6130,0
20250516,190300,466024715,6130,6130,6130,6130,0
20250516,190200,466024715,6130,6130,6130,6130,0
20250516,190100,466024715,6130,6130,6130,6130,0
20250516,190000,466024715,6130,6130,6130,6130,0
20250516,185900,466024715,6130,6130,6130,6130,2162
20250516,185800,466024715,6130,6130,6130,6130,0
20250516,185700,466024715,6130,6130,6130,6130,0
20250516,185600,466024715,6130,6130,6130,6130,0
20250516,185500,466024715,6130,6130,6130,6130,0
20250516,185400,466024715,6130,6130,6130,6130,0
20250516,185300,466024715,6130,6130,6130,6130,0
20250516,185200,466024715,6130,6130,6130,6130,0
20250516,185100,466024715,6130,6130,6130,6130,0
20250516,185000,466024715,6130,6130,6130,6130,0
20250516,184900,466024715,6130,6130,6130,6130,0
20250516,184800,466024715,6130,6130,6130,6130,0
20250516,184700,466024715,6130,6130,6130,6130,0
20250516,184600,466024715,6130,6130,6130,6130,0
20250516,184500,466024715,6130,6130,6130,6130,0
20250516,184400,466024715,6130,6130,6130,6130,0
20250516,184300,466024715,6130,6130,6130,6130,0
20250516,184200,466024715,6130,6130,6130,6130,0
20250516,184100,466024715,6130,6130,6130,6130,0
20250516,184000,466024715,6130,6130,6130,6130,0
20250516,183900,466024715,6130,6130,6130,6130,0
20250516,183800,466024715,6130,6130,6130,6130,0
20250516,183700,466024715,6130,6130,6130,6130,0
20250516,183600,466024715,6130,6130,6130,6130,0
20250516,183500,466024715,6130,6130,6130,6130,0
20250516,183400,466024715,6130,6130,6130,6130,0
20250516,183300,466024715,6130,6130,6130,6130,0
20250516,183200,466024715,6130,6130,6130,6130,0
20250516,183100,466024715,6130,6130,6130,6130,0
20250516,183000,466024715,6130,6130,6130,6130,0
20250516,182900,466024715,6130,6130,6130,6130,2162
20250516,182800,466024715,6130,6130,6130,6130,0
20250516,182700,466024715,6130,6130,6130,6130,0
20250516,182600,466024715,6130,6130,6130,6130,0
20250516,182500,466024715,6130,6130,6130,6130,0
20250516,182400,466024715,6130,6130,6130,6130,0
20250516,182300,466024715,6130,6130,6130,6130,0
20250516,182200,466024715,6130,6130,6130,6130,0
20250516,182100,466024715,6130,6130,6130,6130,0
20250516,182000,466024715,6130,6130,6130,6130,0
20250516,181900,466024715,6130,6130,6130,6130,0
20250516,181800,466024715,6130,6130,6130,6130,0
20250516,181700,466024715,6130,6130,6130,6130,0
20250516,181600,466024715,6130,6130,6130,6130,0
20250516,181500,466024715,6130,6130,6130,6130,0
20250516,181400,466024715,6130,6130,6130,6130,0
20250516,181300,466024715,6130,6130,6130,6130,0
20250516,181200,466024715,6130,6130,6130,6130,0
20250516,181100,466024715,6130,6130,6130,6130,0
20250516,181000,466024715,6130,6130,6130,6130,0
20250516,180900,466024715,6130,6130,6130,6130,0
20250516,180800,466024715,6130,6130,6130,6130,0
20250516,180700,466024715,6130,6130,6130,6130,0
20250516,180600,466024715,6130,6130,6130,6130,0
20250516,180500,466024715,6130,6130,6130,6130,0
20250516,180400,466024715,6130,6130,6130,6130,0
20250516,180300,466024715,6130,6130,6130,6130,0
20250516,180200,466024715,6130,6130,6130,6130,0
20250516,180100,466024715,6130,6130,6130,6130,0
20250516,180000,466024715,6130,6130,6130,6130,0
20250516,175900,466024715,6130,6130,6130,6130,2162
20250516,175800,466024715,6130,6130,6130,6130,0
20250516,175700,466024715,6130,6130,6130,6130,0
20250516,175600,466024715,6130,6130,6130,6130,0
20250516,175500,466024715,6130,6130,6130,6130,0
20250516,175400,466024715,6130,6130,6130,6130,0
20250516,175300,466024715,6130,6130,6130,6130,0
20250516,175200,466024715,6130,6130,6130,6130,0
20250516,175100,466024715,6130,6130,6130,6130,0
20250516,175000,466024715,6130,6130,6130,6130,0
20250516,174900,466024715,6130,6130,6130,6130,0
20250516,174800,466024715,6130,6130,6130,6130,0
20250516,174700,466024715,6130,6130,6130,6130,0
20250516,174600,466024715,6130,6130,6130,6130,0
20250516,174500,466024715,6130,6130,6130,6130,0
20250516,174400,466024715,6130,6130,6130,6130,0
20250516,174300,466024715,6130,6130,6130,6130,0
20250516,174200,466024715,6130,6130,6130,6130,0
20250516,174100,466024715,6130,6130,6130,6130,0
20250516,174000,466024715,6130,6130,6130,6130,0
20250516,173900,466024715,6130,6130,6130,6130,0
20250516,173800,466024715,6130,6130,6130,6130,0
20250516,173700,466024715,6130,6130,6130,6130,0
20250516,173600,466024715,6130,6130,6130,6130,0
20250516,173500,466024715,6130,6130,6130,6130,0
20250516,173400,466024715,6130,6130,6130,6130,0
20250516,173300,466024715,6130,6130,6130,6130,0
20250516,173200,466024715,6130,6130,6130,6130,0
20250516,173100,466024715,6130,6130,6130,6130,0
20250516,173000,466024715,6130,6130,6130,6130,0
20250516,172900,466024715,6130,6130,6130,6130,2162
20250516,172800,466024715,6130,6130,6130,6130,0
20250516,172700,466024715,6130,6130,6130,6130,0
20250516,172600,466024715,6130,6130,6130,6130,0
20250516,172500,466024715,6130,6130,6130,6130,0
20250516,172400,466024715,6130,6130,6130,6130,0
20250516,172300,466024715,6130,6130,6130,6130,0
20250516,172200,466024715,6130,6130,6130,6130,0
20250516,172100,466024715,6130,6130,6130,6130,0
20250516,172000,466024715,6130,6130,6130,6130,0
20250516,171900,466024715,6130,6130,6130,6130,0
20250516,171800,466024715,6130,6130,6130,6130,0
20250516,171700,466024715,6130,6130,6130,6130,0
20250516,171600,466024715,6130,6130,6130,6130,0
20250516,171500,466024715,6130,6130,6130,6130,0
20250516,171400,466024715,6130,6130,6130,6130,0
20250516,171300,466024715,6130,6130,6130,6130,0
20250516,171200,466024715,6130,6130,6130,6130,0
20250516,171100,466024715,6130,6130,6130,6130,0
20250516,171000,466024715,6130,6130,6130,6130,0
20250516,170900,466024715,6130,6130,6130,6130,0
20250516,170800,466024715,6130,6130,6130,6130,0
20250516,170700,466024715,6130,6130,6130,6130,0
20250516,170600,466024715,6130,6130,6130,6130,0
20250516,170500,466024715,6130,6130,6130,6130,0
20250516,170400,466024715,6130,6130,6130,6130,0
20250516,170300,466024715,6130,6130,6130,6130,0
20250516,170200,466024715,6130,6130,6130,6130,0
20250516,170100,466024715,6130,6130,6130,6130,0
20250516,170000,466024715,6130,6130,6130,6130,0
20250516,165900,466024715,6130,6130,6130,6130,2162
20250516,165800,466024715,6130,6130,6130,6130,0
20250516,165700,466024715,6130,6130,6130,6130,0
20250516,165600,466024715,6130,6130,6130,6130,0
20250516,165500,466024715,6130,6130,6130,6130,0
20250516,165400,466024715,6130,6130,6130,6130,0
20250516,165300,466024715,6130,6130,6130,6130,0
20250516,165200,466024715,6130,6130,6130,6130,0
20250516,165100,466024715,6130,6130,6130,6130,0
20250516,165000,466024715,6130,6130,6130,6130,0
20250516,164900,466024715,6130,6130,6130,6130,0
20250516,164800,466024715,6130,6130,6130,6130,0
20250516,164700,466024715,6130,6130,6130,6130,0
20250516,164600,466024715,6130,6130,6130,6130,0
20250516,164500,466024715,6130,6130,6130,6130,0
20250516,164400,466024715,6130,6130,6130,6130,0
20250516,164300,466024715,6130,6130,6130,6130,0
20250516,164200,466024715,6130,6130,6130,6130,0
20250516,164100,466024715,6130,6130,6130,6130,0
20250516,164000,466024715,6130,6130,6130,6130,0
20250516,163900,466024715,6130,6130,6130,6130,0
20250516,163800,466024715,6130,6130,6130,6130,0
20250516,163700,466024715,6130,6130,6130,6130,0
20250516,163600,466024715,6130,6130,6130,6130,0
20250516,163500,466024715,6130,6130,6130,6130,0
20250516,163400,466024715,6130,6130,6130,6130,0
20250516,163300,466024715,6130,6130,6130,6130,0
20250516,163200,466024715,6130,6130,6130,6130,0
20250516,163100,466024715,6130,6130,6130,6130,0
20250516,163000,466024715,6130,6130,6130,6130,0
20250516,162900,466024715,6130,6130,6130,6130,2162
20250516,162800,466024715,6130,6130,6130,6130,0
20250516,162700,466024715,6130,6130,6130,6130,0
20250516,162600,466024715,6130,6130,6130,6130,0
20250516,162500,466024715,6130,6130,6130,6130,0
20250516,162400,466024715,6130,6130,6130,6130,0
20250516,162300,466024715,6130,6130,6130,6130,0
20250516,162200,466024715,6130,6130,6130,6130,0
20250516,162100,466024715,6130,6130,6130,6130,0
20250516,162000,466024715,6130,6130,6130,6130,0
20250516,161900,466024715,6130,6130,6130,6130,0
20250516,161800,466024715,6130,6130,6130,6130,0
20250516,161700,466024715,6130,6130,6130,6130,0
20250516,161600,466024715,6130,6130,6130,6130,0
20250516,161500,466024715,6130,6130,6130,6130,0
20250516,161400,466024715,6130,6130,6130,6130,0
20250516,161300,466024715,6130,6130,6130,6130,0
20250516,161200,466024715,6130,6130,6130,6130,0
20250516,161100,466024715,6130,6130,6130,6130,0
20250516,161000,466024715,6130,6130,6130,6130,0
20250516,160900,466024715,6130,6130,6130,6130,0
20250516,160800,466024715,6130,6130,6130,6130,0
20250516,160700,466024715,6130,6130,6130,6130,0
20250516,160600,466024715,6130,6130,6130,6130,0
20250516,160500,466024715,6130,6130,6130,6130,0
20250516,160400,466024715,6130,6130,6130,6130,0
20250516,160300,466024715,6130,6130,6130,6130,0
20250516,160200,466024715,6130,6130,6130,6130,0
20250516,160100,466024715,6130,6130,6130,6130,0
20250516,160000,466024715,6130,6130,6130,6130,0
20250516,155900,466024715,6130,6130,6130,6130,2162
20250516,155800,466024715,6130,6130,6130,6130,0
20250516,155700,466024715,6130,6130,6130,6130,0
20250516,155600,466024715,6130,6130,6130,6130,0
20250516,155500,466024715,6130,6130,6130,6130,0
20250516,155400,466024715,6130,6130,6130,6130,0
20250516,155300,466024715,6130,6130,6130,6130,0
20250516,155200,466024715,6130,6130,6130,6130,0
20250516,155100,466024715,6130,6130,6130,6130,0
20250516,155000,466024715,6130,6130,6130,6130,0
20250516,154900,466024715,6130,6130,6130,6130,0
20250516,154800,466024715,6130,6130,6130,6130,0
20250516,154700,466024715,6130,6130,6130,6130,0
20250516,154600,466024715,6130,6130,6130,6130,0
20250516,154500,466024715,6130,6130,6130,6130,0
20250516,154400,466024715,6130,6130,6130,6130,0
20250516,154300,466024715,6130,6130,6130,6130,0
20250516,154200,466024715,6130,6130,6130,6130,0
20250516,154100,466024715,6130,6130,6130,6130,0
20250516,154000,466024715,6130,6130,6130,6130,0
20250516,153900,466024715,6130,6130,6130,6130,0
20250516,153800,466024715,6130,6130,6130,6130,0
20250516,153700,466024715,6130,6130,6130,6130,0
20250516,153600,466024715,6130,6130,6130,6130,0
20250516,153500,466024715,6130,6130,6130,6130,0
20250516,153400,466024715,6130,6130,6130,6130,0
20250516,153300,466024715,6130,6130,6130,6130,0
20250516,153200,466024715,6130,6130,6130,6130,0
20250516,153100,466024715,6130,6130,6130,6130,0
20250516,153000,466024715,6130,6130,6130,6130,2162
20250516,152900,452771655,6150,6150,6150,6150,0
20250516,152800,452771655,6150,6150,6150,6150,0
20250516,152700,452771655,6150,6150,6150,6150,0
20250516,152600,452771655,6150,6150,6150,6150,0
20250516,152500,452771655,6150,6150,6150,6150,0
20250516,152400,452771655,6150,6150,6150,6150,0
20250516,152300,452771655,6150,6150,6150,6150,0
20250516,152200,452771655,6150,6150,6150,6150,0
20250516,152100,452771655,6150,6150,6150,6150,0
20250516,152000,452771655,6150,6150,6150,6150,0
20250516,151900,452771655,6150,6140,6150,6130,244
20250516,151800,451274415,6150,6150,6150,6150,52
20250516,151700,450954615,6150,6150,6150,6150,508
20250516,151600,447830415,6130,6150,6150,6130,48
20250516,151500,447535955,6150,6130,6150,6130,31
20250516,151400,447345905,6140,6140,6140,6140,1
20250516,151300,447339765,6140,6130,6140,6130,530
20250516,151200,444089845,6140,6140,6140,6140,5
20250516,151100,444059145,6150,6150,6150,6150,0
20250516,151000,444059145,6150,6150,6150,6130,66
20250516,150900,443654135,6150,6150,6150,6150,10
20250516,150800,443592635,6150,6150,6150,6150,40
20250516,150700,443346635,6150,6130,6150,6130,51
20250516,150600,443033615,6130,6130,6130,6130,0
20250516,150500,443033615,6130,6130,6130,6130,0
20250516,150400,443033615,6130,6130,6130,6130,329
20250516,150300,441016845,6140,6140,6140,6140,0
20250516,150200,441016845,6140,6140,6140,6140,5
20250516,150100,440986145,6130,6130,6130,6130,1
20250516,150000,440980015,6140,6150,6150,6140,6
20250516,145900,440943165,6130,6130,6130,6130,39
20250516,145800,440704095,6150,6150,6150,6150,0
20250516,145700,440704095,6150,6150,6150,6150,0
20250516,145600,440704095,6150,6150,6150,6150,1
20250516,145500,440697945,6130,6130,6130,6130,14
20250516,145400,440612125,6140,6150,6150,6140,13
20250516,145300,440532295,6130,6150,6150,6130,320
20250516,145200,438570635,6150,6150,6150,6150,30
20250516,145100,438386135,6150,6150,6150,6150,1
20250516,145000,438379985,6140,6140,6140,6140,0
20250516,144900,438379985,6140,6140,6140,6140,10
20250516,144800,438318585,6150,6150,6150,6150,1
20250516,144700,438312435,6140,6140,6140,6140,200
20250516,144600,437084435,6130,6130,6130,6130,0
20250516,144500,437084435,6130,6140,6140,6130,185
20250516,144400,435949135,6150,6150,6150,6150,1
20250516,144300,435942985,6140,6140,6140,6140,10
20250516,144200,435881585,6150,6150,6150,6150,0
20250516,144100,435881585,6150,6150,6150,6150,0
20250516,144000,435881585,6150,6140,6150,6140,188
20250516,143900,434727255,6130,6130,6130,6130,0
20250516,143800,434727255,6130,6130,6130,6130,230
20250516,143700,433317355,6140,6140,6140,6130,180
20250516,143600,432213685,6130,6140,6140,6130,135
20250516,143500,431386105,6140,6140,6140,6140,0
20250516,143400,431386105,6140,6140,6140,6130,985
20250516,143300,425347645,6140,6130,6140,6130,11
20250516,143200,425280205,6140,6140,6140,6140,0
20250516,143100,425280205,6140,6130,6140,6130,51
20250516,143000,424967565,6140,6140,6140,6140,0
20250516,142900,424967565,6140,6140,6140,6130,58
20250516,142800,424611885,6140,6150,6150,6130,524
20250516,142700,421398005,6150,6150,6150,6150,4
20250516,142600,421373405,6150,6150,6150,6150,108
20250516,142500,420709205,6150,6150,6150,6150,0
20250516,142400,420709205,6150,6150,6150,6150,0
20250516,142300,420709205,6150,6150,6150,6150,4
20250516,142200,420684605,6160,6160,6160,6160,70
20250516,142100,420253405,6160,6140,6160,6140,3823
20250516,142000,396717375,6140,6140,6140,6140,6
20250516,141900,396680535,6130,6140,6140,6130,4
20250516,141800,396655985,6140,6140,6140,6140,1
20250516,141700,396649845,6140,6130,6140,6130,6
20250516,141600,396613055,6130,6130,6130,6130,32
20250516,141500,396416895,6140,6140,6140,6140,10
20250516,141400,396355495,6140,6140,6140,6140,1
20250516,141300,396349355,6120,6120,6120,6120,55
20250516,141200,396012755,6120,6130,6130,6120,749
20250516,141100,391421485,6140,6140,6140,6140,12
20250516,141000,391347805,6140,6140,6140,6140,2
20250516,140900,391335525,6140,6130,6140,6130,3
20250516,140800,391317115,6130,6130,6130,6130,328
20250516,140700,389306475,6140,6140,6140,6140,200
20250516,140600,388078475,6140,6140,6140,6140,403
20250516,140500,385604055,6140,6140,6140,6140,0
20250516,140400,385604055,6140,6130,6140,6130,12
20250516,140300,385530475,6130,6130,6130,6130,0
20250516,140200,385530475,6130,6130,6130,6130,0
20250516,140100,385530475,6130,6130,6130,6130,0
20250516,140000,385530475,6130,6130,6130,6130,0
20250516,135900,385530475,6130,6130,6130,6130,0
20250516,135800,385530475,6130,6130,6130,6130,60
20250516,135700,385162675,6130,6130,6130,6130,150
20250516,135600,384243175,6130,6130,6130,6130,0
20250516,135500,384243175,6130,6130,6130,6130,0
20250516,135400,384243175,6130,6130,6130,6130,5
20250516,135300,384212525,6150,6150,6150,6150,0
20250516,135200,384212525,6150,6150,6150,6150,151
20250516,135100,383283875,6140,6140,6140,6140,0
20250516,135000,383283875,6140,6140,6140,6140,0
20250516,134900,383283875,6140,6130,6140,6130,43
20250516,134800,383020245,6140,6140,6140,6140,0
20250516,134700,383020245,6140,6140,6140,6140,1
20250516,134600,383014105,6130,6130,6130,6130,0
20250516,134500,383014105,6130,6130,6130,6130,1
20250516,134400,383007975,6130,6130,6130,6130,50
20250516,134300,382701475,6130,6130,6130,6130,0
20250516,134200,382701475,6130,6130,6130,6130,1
20250516,134100,382695345,6130,6130,6130,6130,0
20250516,134000,382695345,6130,6130,6130,6130,185
20250516,133900,381561295,6150,6150,6150,6150,0
20250516,133800,381561295,6150,6150,6150,6150,0
20250516,133700,381561295,6150,6150,6150,6150,44
20250516,133600,381290695,6150,6150,6150,6150,6
20250516,133500,381253795,6150,6150,6150,6150,1
20250516,133400,381247645,6150,6150,6150,6150,0
20250516,133300,381247645,6150,6150,6150,6150,10
20250516,133200,381186145,6150,6150,6150,6150,0
20250516,133100,381186145,6150,6140,6150,6140,340
20250516,133000,379095165,6120,6120,6120,6120,0
20250516,132900,379095165,6120,6120,6120,6120,0
20250516,132800,379095165,6120,6140,6140,6120,468
20250516,132700,376229015,6140,6140,6140,6140,0
20250516,132600,376229015,6140,6140,6140,6140,100
20250516,132500,375615015,6140,6140,6140,6140,79
20250516,132400,375129955,6130,6130,6130,6130,0
20250516,132300,375129955,6130,6140,6140,6130,110
20250516,132200,374455615,6130,6130,6130,6130,2
20250516,132100,374443355,6130,6130,6140,6130,4
20250516,132000,374418825,6140,6140,6140,6140,0
20250516,131900,374418825,6140,6130,6140,6130,4657
20250516,131800,345871405,6130,6130,6140,6130,64
20250516,131700,345478985,6140,6140,6140,6140,127
20250516,131600,344699205,6140,6150,6150,6140,108
20250516,131500,344036005,6140,6140,6140,6140,0
20250516,131400,344036005,6140,6140,6140,6140,518
20250516,131300,340855485,6140,6140,6140,6140,0
20250516,131200,340855485,6140,6140,6140,6140,0
20250516,131100,340855485,6140,6140,6140,6140,0
20250516,131000,340855485,6140,6140,6140,6140,0
20250516,130900,340855485,6140,6140,6140,6140,371
20250516,130800,338577545,6140,6150,6150,6140,260
20250516,130700,336981135,6140,6140,6140,6140,71
20250516,130600,336545195,6140,6140,6140,6140,0
20250516,130500,336545195,6140,6140,6140,6140,10
20250516,130400,336483795,6150,6150,6150,6150,226
20250516,130300,335093895,6160,6160,6160,6160,25
20250516,130200,334939895,6160,6160,6160,6160,0
20250516,130100,334939895,6160,6160,6160,6160,80
20250516,130000,334447095,6160,6160,6160,6160,0
20250516,125900,334447095,6160,6160,6160,6160,0
20250516,125800,334447095,6160,6150,6160,6150,21
20250516,125700,334317835,6160,6160,6160,6160,0
20250516,125600,334317835,6160,6160,6160,6160,0
20250516,125500,334317835,6160,6160,6160,6160,0
20250516,125400,334317835,6160,6160,6160,6160,40
20250516,125300,334071435,6155,6155,6155,6155,0
20250516,125200,334071435,6155,6155,6155,6155,0
20250516,125100,334071435,6155,6155,6155,6155,0
20250516,125000,334071435,6155,6155,6155,6155,0
20250516,124900,334071435,6155,6155,6155,6155,0
20250516,124800,334071435,6155,6155,6155,6155,0
20250516,124700,334071435,6155,6160,6160,6155,4
20250516,124600,334046800,6160,6160,6160,6160,50
20250516,124500,333738800,6160,6160,6160,6160,0
20250516,124400,333738800,6160,6160,6160,6160,0
20250516,124300,333738800,6160,6160,6160,6160,0
20250516,124200,333738800,6160,6160,6160,6160,1
20250516,124100,333732640,6150,6150,6150,6150,0
20250516,124000,333732640,6150,6150,6150,6150,0
20250516,123900,333732640,6150,6160,6160,6140,50
20250516,123800,333425590,6150,6150,6150,6150,83
20250516,123700,332915140,6170,6170,6170,6170,0
20250516,123600,332915140,6170,6170,6170,6170,30
20250516,123500,332730040,6170,6160,6170,6160,150
20250516,123400,331804550,6170,6160,6170,6160,2
20250516,123300,331792220,6150,6140,6150,6140,556
20250516,123200,328374820,6150,6150,6150,6150,100
20250516,123100,327759820,6140,6140,6140,6140,0
20250516,123000,327759820,6140,6150,6150,6140,7
20250516,122900,327716830,6150,6150,6150,6150,5
20250516,122800,327686080,6150,6150,6150,6150,1
20250516,122700,327679930,6150,6150,6150,6150,0
20250516,122600,327679930,6150,6150,6150,6150,1
20250516,122500,327673780,6150,6150,6150,6150,0
20250516,122400,327673780,6150,6150,6150,6150,10
20250516,122300,327612280,6140,6140,6140,6140,21
20250516,122200,327483340,6140,6140,6140,6140,0
20250516,122100,327483340,6140,6150,6150,6140,10
20250516,122000,327421930,6130,6130,6130,6130,45
20250516,121900,327146080,6150,6150,6150,6150,1
20250516,121800,327139930,6140,6140,6140,6140,491
20250516,121700,324125190,6150,6150,6150,6150,2
20250516,121600,324112890,6150,6150,6150,6150,8
20250516,121500,324063690,6140,6140,6140,6140,1698
20250516,121400,313637970,6150,6150,6150,6150,0
20250516,121300,313637970,6150,6150,6150,6150,319
20250516,121200,311676120,6160,6160,6160,6160,0
20250516,121100,311676120,6160,6160,6160,6160,0
20250516,121000,311676120,6160,6160,6160,6160,10
20250516,120900,311614520,6150,6150,6150,6150,1
20250516,120800,311608370,6170,6170,6170,6170,0
20250516,120700,311608370,6170,6140,6170,6140,738
20250516,120600,307075650,6150,6150,6150,6150,102
20250516,120500,306448350,6150,6140,6150,6140,275
20250516,120400,304758900,6140,6140,6140,6140,20
20250516,120300,304636100,6140,6150,6150,6140,216
20250516,120200,303309850,6150,6160,6160,6150,172
20250516,120100,302252000,6160,6150,6160,6150,71
20250516,120000,301815340,6150,6150,6150,6150,10
20250516,115900,301753840,6150,6150,6150,6150,1629
20250516,115800,291735490,6170,6170,6170,6170,5
20250516,115700,291704640,6170,6170,6170,6170,5
20250516,115600,291673790,6170,6170,6170,6170,0
20250516,115500,291673790,6170,6170,6170,6170,0
20250516,115400,291673790,6170,6160,6170,6160,141
20250516,115300,290805170,6160,6160,6160,6160,1
20250516,115200,290799010,6160,6160,6160,6160,101
20250516,115100,290176850,6150,6150,6150,6150,1
20250516,115000,290170700,6150,6150,6150,6150,184
20250516,114900,289039100,6150,6150,6150,6150,1
20250516,114800,289032950,6160,6160,6160,6150,713
20250516,114700,284645830,6160,6160,6160,6160,10
20250516,114600,284584230,6160,6160,6160,6160,3
20250516,114500,284565750,6160,6160,6160,6160,0
20250516,114400,284565750,6160,6160,6160,6160,0
20250516,114300,284565750,6160,6160,6160,6160,6
20250516,114200,284528790,6160,6160,6160,6160,1296
20250516,114100,276545430,6160,6160,6160,6160,688
20250516,114000,272307350,6160,6170,6170,6160,5
20250516,113900,272276520,6170,6170,6170,6170,2
20250516,113800,272264180,6170,6170,6170,6170,383
20250516,113700,269901070,6180,6180,6180,6180,100
20250516,113600,269283070,6180,6180,6180,6180,1
20250516,113500,269276890,6170,6180,6180,6170,301
20250516,113400,267419660,6180,6180,6180,6180,5
20250516,113300,267388760,6180,6180,6180,6180,41
20250516,113200,267135380,6170,6170,6170,6170,0
20250516,113100,267135380,6170,6170,6170,6170,3
20250516,113000,267116870,6170,6170,6170,6170,0
20250516,112900,267116870,6170,6180,6180,6170,651
20250516,112800,263098700,6190,6190,6190,6190,0
20250516,112700,263098700,6190,6190,6190,6190,501
20250516,112600,259997510,6190,6190,6190,6190,20
20250516,112500,259873710,6190,6190,6190,6190,0
20250516,112400,259873710,6190,6190,6190,6190,0
20250516,112300,259873710,6190,6190,6190,6190,1
20250516,112200,259867520,6190,6190,6190,6190,0
20250516,112100,259867520,6190,6190,6190,6180,491
20250516,112000,256828270,6190,6190,6190,6190,10
20250516,111900,256766370,6190,6190,6190,6190,0
20250516,111800,256766370,6190,6190,6190,6190,1
20250516,111700,256760180,6180,6190,6190,6180,150
20250516,111600,255832180,6190,6180,6190,6180,2701
20250516,111500,239137740,6190,6190,6190,6190,0
20250516,111400,239137740,6190,6190,6190,6190,0
20250516,111300,239137740,6190,6190,6190,6190,1
20250516,111200,239131550,6190,6190,6190,6190,2
20250516,111100,239119170,6190,6190,6190,6190,1
20250516,111000,239112980,6190,6190,6190,6190,401
20250516,110900,236630790,6180,6180,6180,6180,100
20250516,110800,236012790,6180,6190,6190,6180,42
20250516,110700,235753130,6190,6190,6190,6190,1
20250516,110600,235746940,6190,6190,6190,6170,867
20250516,110500,230381810,6190,6170,6190,6170,940
20250516,110400,224575210,6180,6200,6200,6180,2768
20250516,110300,207455720,6200,6200,6200,6200,60
20250516,110200,207083720,6200,6200,6210,6200,297
20250516,110100,205242310,6220,6220,6220,6220,1
20250516,110000,205236090,6210,6200,6210,6200,917
20250516,105900,199545520,6200,6210,6210,6200,2
20250516,105800,199533110,6200,6210,6210,6200,271
20250516,105700,197851200,6190,6190,6190,6190,25
20250516,105600,197696450,6200,6200,6200,6200,0
20250516,105500,197696450,6200,6200,6210,6190,405
20250516,105400,195186670,6210,6210,6210,6210,0
20250516,105300,195186670,6210,6210,6210,6210,23
20250516,105200,195043840,6210,6210,6210,6210,117
20250516,105100,194317270,6210,6210,6210,6210,1
20250516,105000,194311060,6200,6205,6205,6200,42
20250516,104900,194050650,6210,6210,6210,6210,0
20250516,104800,194050650,6210,6210,6210,6210,10
20250516,104700,193988550,6210,6210,6210,6200,4296
20250516,104600,167350450,6210,6220,6220,6210,305
20250516,104500,165453360,6220,6220,6220,6220,0
20250516,104400,165453360,6220,6220,6220,6220,5
20250516,104300,165422260,6230,6230,6230,6230,100
20250516,104200,164799260,6230,6230,6230,6230,0
20250516,104100,164799260,6230,6220,6230,6220,130
20250516,104000,163990650,6220,6220,6220,6220,10
20250516,103900,163928450,6220,6220,6220,6220,11
20250516,103800,163860030,6220,6220,6220,6220,100
20250516,103700,163238030,6230,6230,6230,6230,0
20250516,103600,163238030,6230,6230,6230,6230,171
20250516,103500,162172700,6230,6230,6230,6230,0
20250516,103400,162172700,6230,6230,6230,6230,1
20250516,103300,162166470,6230,6220,6230,6220,110
20250516,103200,161481180,6230,6230,6230,6230,0
20250516,103100,161481180,6230,6210,6230,6200,508
20250516,103000,158326890,6220,6220,6220,6220,537
20250516,102900,154986750,6210,6210,6210,6210,2
20250516,102800,154974330,6220,6220,6220,6220,10
20250516,102700,154912130,6230,6230,6230,6230,0
20250516,102600,154912130,6230,6230,6230,6230,1
20250516,102500,154905900,6220,6220,6220,6220,0
20250516,102400,154905900,6220,6220,6220,6220,350
20250516,102300,152728900,6210,6210,6210,6210,1222
20250516,102200,145140280,6220,6220,6220,6220,100
20250516,102100,144518280,6210,6210,6210,6210,33
20250516,102000,144313350,6210,6210,6210,6210,0
20250516,101900,144313350,6210,6210,6210,6200,68
20250516,101800,143891090,6210,6210,6210,6210,9
20250516,101700,143835200,6220,6210,6220,6200,886
20250516,101600,138333340,6220,6220,6220,6210,159
20250516,101500,137345850,6220,6220,6220,6210,564
20250516,101400,133843220,6220,6230,6230,6220,452
20250516,101300,131031240,6240,6240,6240,6240,3
20250516,101200,131012520,6240,6240,6240,6240,1
20250516,101100,131006280,6240,6240,6240,6240,79
20250516,101000,130513320,6240,6240,6240,6240,5
20250516,100900,130482120,6240,6240,6240,6240,111
20250516,100800,129789480,6240,6230,6240,6230,727
20250516,100700,125253060,6230,6230,6230,6230,204
20250516,100600,123982140,6240,6240,6240,6240,20
20250516,100500,123857340,6240,6240,6240,6240,0
20250516,100400,123857340,6240,6240,6240,6240,0
20250516,100300,123857340,6240,6240,6240,6240,1
20250516,100200,123851100,6230,6230,6230,6230,1
20250516,100100,123844870,6230,6230,6230,6230,0
20250516,100000,123844870,6230,6220,6230,6220,954
20250516,095900,117910210,6220,6220,6220,6220,3
20250516,095800,117891550,6230,6220,6230,6220,21
20250516,095700,117760880,6240,6240,6240,6240,0
20250516,095600,117760880,6240,6240,6240,6240,10
20250516,095500,117698480,6240,6240,6240,6240,1
20250516,095400,117692240,6240,6240,6240,6240,3
20250516,095300,117673520,6240,6230,6240,6220,219
20250516,095200,116309900,6230,6230,6230,6230,183
20250516,095100,115169810,6240,6240,6240,6240,57
20250516,095000,114814130,6240,6250,6250,6240,125
20250516,094900,114033110,6250,6250,6250,6250,101
20250516,094800,113401860,6240,6240,6240,6240,46
20250516,094700,113114820,6250,6260,6260,6240,82
20250516,094600,112602480,6260,6260,6260,6260,11
20250516,094500,112533620,6260,6250,6270,6240,1383
20250516,094400,103891320,6240,6240,6240,6240,454
20250516,094300,101058360,6230,6230,6230,6230,103
20250516,094200,100416670,6230,6230,6230,6230,0
20250516,094100,100416670,6230,6230,6230,6230,484
20250516,094000,97401350,6230,6240,6240,6230,127
20250516,093900,96608970,6240,6240,6240,6240,30
20250516,093800,96421770,6250,6250,6250,6250,0
20250516,093700,96421770,6250,6250,6250,6250,1
20250516,093600,96415520,6230,6230,6230,6230,88
20250516,093500,95867280,6250,6250,6250,6250,0
20250516,093400,95867280,6250,6250,6250,6250,5
20250516,093300,95836030,6250,6250,6250,6250,150
20250516,093200,94898530,6250,6230,6250,6230,14
20250516,093100,94811200,6220,6220,6220,6220,95
20250516,093000,94220300,6220,6230,6230,6220,1396
20250516,092900,85537120,6250,6240,6250,6220,416
20250516,092800,82945450,6240,6250,6270,6240,1198
20250516,092700,75465680,6270,6270,6270,6250,324
20250516,092600,73435210,6270,6270,6270,6270,170
20250516,092500,72369310,6270,6270,6270,6270,0
20250516,092400,72369310,6270,6270,6270,6270,369
20250516,092300,70055680,6260,6260,6260,6260,200
20250516,092200,68803680,6270,6270,6270,6270,23
20250516,092100,68659470,6270,6250,6270,6250,122
20250516,092000,67896030,6260,6260,6260,6260,115
20250516,091900,67176130,6270,6260,6270,6260,100
20250516,091800,66549680,6270,6270,6270,6270,1
20250516,091700,66543410,6240,6270,6270,6240,46
20250516,091600,66256340,6270,6260,6270,6240,1075
20250516,091500,59532030,6260,6240,6260,6240,1334
20250516,091400,51187630,6270,6270,6270,6270,12
20250516,091300,51112390,6250,6245,6250,6245,189
20250516,091200,49931145,6250,6260,6270,6240,651
20250516,091100,45865060,6250,6270,6270,6250,2578
20250516,091000,29714870,6270,6270,6270,6260,477
20250516,090900,26727340,6280,6300,6300,6280,1244
20250516,090800,18914820,6280,6290,6300,6280,962
20250516,090700,12862810,6290,6290,6290,6290,0
20250516,090600,12862810,6290,6280,6290,6270,204
20250516,090500,11583690,6290,6290,6300,6290,1076
20250516,090400,4815640,6320,6320,6320,6320,0
20250516,090300,4815640,6320,6320,6320,6320,1
20250516,090200,4809320,6290,6290,6290,6280,385
20250516,090100,2388730,6290,6310,6310,6290,328
20250516,090000,322920,6320,6370,6370,6320,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192900 466024715 6130 6130 6130 6130 2162
3 20250516 192800 466024715 6130 6130 6130 6130 0
4 20250516 192700 466024715 6130 6130 6130 6130 0
5 20250516 192600 466024715 6130 6130 6130 6130 0
6 20250516 192500 466024715 6130 6130 6130 6130 0
7 20250516 192400 466024715 6130 6130 6130 6130 0
8 20250516 192300 466024715 6130 6130 6130 6130 0
9 20250516 192200 466024715 6130 6130 6130 6130 0
10 20250516 192100 466024715 6130 6130 6130 6130 0
11 20250516 192000 466024715 6130 6130 6130 6130 0
12 20250516 191900 466024715 6130 6130 6130 6130 0
13 20250516 191800 466024715 6130 6130 6130 6130 0
14 20250516 191700 466024715 6130 6130 6130 6130 0
15 20250516 191600 466024715 6130 6130 6130 6130 0
16 20250516 191500 466024715 6130 6130 6130 6130 0
17 20250516 191400 466024715 6130 6130 6130 6130 0
18 20250516 191300 466024715 6130 6130 6130 6130 0
19 20250516 191200 466024715 6130 6130 6130 6130 0
20 20250516 191100 466024715 6130 6130 6130 6130 0
21 20250516 191000 466024715 6130 6130 6130 6130 0
22 20250516 190900 466024715 6130 6130 6130 6130 0
23 20250516 190800 466024715 6130 6130 6130 6130 0
24 20250516 190700 466024715 6130 6130 6130 6130 0
25 20250516 190600 466024715 6130 6130 6130 6130 0
26 20250516 190500 466024715 6130 6130 6130 6130 0
27 20250516 190400 466024715 6130 6130 6130 6130 0
28 20250516 190300 466024715 6130 6130 6130 6130 0
29 20250516 190200 466024715 6130 6130 6130 6130 0
30 20250516 190100 466024715 6130 6130 6130 6130 0
31 20250516 190000 466024715 6130 6130 6130 6130 0
32 20250516 185900 466024715 6130 6130 6130 6130 2162
33 20250516 185800 466024715 6130 6130 6130 6130 0
34 20250516 185700 466024715 6130 6130 6130 6130 0
35 20250516 185600 466024715 6130 6130 6130 6130 0
36 20250516 185500 466024715 6130 6130 6130 6130 0
37 20250516 185400 466024715 6130 6130 6130 6130 0
38 20250516 185300 466024715 6130 6130 6130 6130 0
39 20250516 185200 466024715 6130 6130 6130 6130 0
40 20250516 185100 466024715 6130 6130 6130 6130 0
41 20250516 185000 466024715 6130 6130 6130 6130 0
42 20250516 184900 466024715 6130 6130 6130 6130 0
43 20250516 184800 466024715 6130 6130 6130 6130 0
44 20250516 184700 466024715 6130 6130 6130 6130 0
45 20250516 184600 466024715 6130 6130 6130 6130 0
46 20250516 184500 466024715 6130 6130 6130 6130 0
47 20250516 184400 466024715 6130 6130 6130 6130 0
48 20250516 184300 466024715 6130 6130 6130 6130 0
49 20250516 184200 466024715 6130 6130 6130 6130 0
50 20250516 184100 466024715 6130 6130 6130 6130 0
51 20250516 184000 466024715 6130 6130 6130 6130 0
52 20250516 183900 466024715 6130 6130 6130 6130 0
53 20250516 183800 466024715 6130 6130 6130 6130 0
54 20250516 183700 466024715 6130 6130 6130 6130 0
55 20250516 183600 466024715 6130 6130 6130 6130 0
56 20250516 183500 466024715 6130 6130 6130 6130 0
57 20250516 183400 466024715 6130 6130 6130 6130 0
58 20250516 183300 466024715 6130 6130 6130 6130 0
59 20250516 183200 466024715 6130 6130 6130 6130 0
60 20250516 183100 466024715 6130 6130 6130 6130 0
61 20250516 183000 466024715 6130 6130 6130 6130 0
62 20250516 182900 466024715 6130 6130 6130 6130 2162
63 20250516 182800 466024715 6130 6130 6130 6130 0
64 20250516 182700 466024715 6130 6130 6130 6130 0
65 20250516 182600 466024715 6130 6130 6130 6130 0
66 20250516 182500 466024715 6130 6130 6130 6130 0
67 20250516 182400 466024715 6130 6130 6130 6130 0
68 20250516 182300 466024715 6130 6130 6130 6130 0
69 20250516 182200 466024715 6130 6130 6130 6130 0
70 20250516 182100 466024715 6130 6130 6130 6130 0
71 20250516 182000 466024715 6130 6130 6130 6130 0
72 20250516 181900 466024715 6130 6130 6130 6130 0
73 20250516 181800 466024715 6130 6130 6130 6130 0
74 20250516 181700 466024715 6130 6130 6130 6130 0
75 20250516 181600 466024715 6130 6130 6130 6130 0
76 20250516 181500 466024715 6130 6130 6130 6130 0
77 20250516 181400 466024715 6130 6130 6130 6130 0
78 20250516 181300 466024715 6130 6130 6130 6130 0
79 20250516 181200 466024715 6130 6130 6130 6130 0
80 20250516 181100 466024715 6130 6130 6130 6130 0
81 20250516 181000 466024715 6130 6130 6130 6130 0
82 20250516 180900 466024715 6130 6130 6130 6130 0
83 20250516 180800 466024715 6130 6130 6130 6130 0
84 20250516 180700 466024715 6130 6130 6130 6130 0
85 20250516 180600 466024715 6130 6130 6130 6130 0
86 20250516 180500 466024715 6130 6130 6130 6130 0
87 20250516 180400 466024715 6130 6130 6130 6130 0
88 20250516 180300 466024715 6130 6130 6130 6130 0
89 20250516 180200 466024715 6130 6130 6130 6130 0
90 20250516 180100 466024715 6130 6130 6130 6130 0
91 20250516 180000 466024715 6130 6130 6130 6130 0
92 20250516 175900 466024715 6130 6130 6130 6130 2162
93 20250516 175800 466024715 6130 6130 6130 6130 0
94 20250516 175700 466024715 6130 6130 6130 6130 0
95 20250516 175600 466024715 6130 6130 6130 6130 0
96 20250516 175500 466024715 6130 6130 6130 6130 0
97 20250516 175400 466024715 6130 6130 6130 6130 0
98 20250516 175300 466024715 6130 6130 6130 6130 0
99 20250516 175200 466024715 6130 6130 6130 6130 0
100 20250516 175100 466024715 6130 6130 6130 6130 0
101 20250516 175000 466024715 6130 6130 6130 6130 0
102 20250516 174900 466024715 6130 6130 6130 6130 0
103 20250516 174800 466024715 6130 6130 6130 6130 0
104 20250516 174700 466024715 6130 6130 6130 6130 0
105 20250516 174600 466024715 6130 6130 6130 6130 0
106 20250516 174500 466024715 6130 6130 6130 6130 0
107 20250516 174400 466024715 6130 6130 6130 6130 0
108 20250516 174300 466024715 6130 6130 6130 6130 0
109 20250516 174200 466024715 6130 6130 6130 6130 0
110 20250516 174100 466024715 6130 6130 6130 6130 0
111 20250516 174000 466024715 6130 6130 6130 6130 0
112 20250516 173900 466024715 6130 6130 6130 6130 0
113 20250516 173800 466024715 6130 6130 6130 6130 0
114 20250516 173700 466024715 6130 6130 6130 6130 0
115 20250516 173600 466024715 6130 6130 6130 6130 0
116 20250516 173500 466024715 6130 6130 6130 6130 0
117 20250516 173400 466024715 6130 6130 6130 6130 0
118 20250516 173300 466024715 6130 6130 6130 6130 0
119 20250516 173200 466024715 6130 6130 6130 6130 0
120 20250516 173100 466024715 6130 6130 6130 6130 0
121 20250516 173000 466024715 6130 6130 6130 6130 0
122 20250516 172900 466024715 6130 6130 6130 6130 2162
123 20250516 172800 466024715 6130 6130 6130 6130 0
124 20250516 172700 466024715 6130 6130 6130 6130 0
125 20250516 172600 466024715 6130 6130 6130 6130 0
126 20250516 172500 466024715 6130 6130 6130 6130 0
127 20250516 172400 466024715 6130 6130 6130 6130 0
128 20250516 172300 466024715 6130 6130 6130 6130 0
129 20250516 172200 466024715 6130 6130 6130 6130 0
130 20250516 172100 466024715 6130 6130 6130 6130 0
131 20250516 172000 466024715 6130 6130 6130 6130 0
132 20250516 171900 466024715 6130 6130 6130 6130 0
133 20250516 171800 466024715 6130 6130 6130 6130 0
134 20250516 171700 466024715 6130 6130 6130 6130 0
135 20250516 171600 466024715 6130 6130 6130 6130 0
136 20250516 171500 466024715 6130 6130 6130 6130 0
137 20250516 171400 466024715 6130 6130 6130 6130 0
138 20250516 171300 466024715 6130 6130 6130 6130 0
139 20250516 171200 466024715 6130 6130 6130 6130 0
140 20250516 171100 466024715 6130 6130 6130 6130 0
141 20250516 171000 466024715 6130 6130 6130 6130 0
142 20250516 170900 466024715 6130 6130 6130 6130 0
143 20250516 170800 466024715 6130 6130 6130 6130 0
144 20250516 170700 466024715 6130 6130 6130 6130 0
145 20250516 170600 466024715 6130 6130 6130 6130 0
146 20250516 170500 466024715 6130 6130 6130 6130 0
147 20250516 170400 466024715 6130 6130 6130 6130 0
148 20250516 170300 466024715 6130 6130 6130 6130 0
149 20250516 170200 466024715 6130 6130 6130 6130 0
150 20250516 170100 466024715 6130 6130 6130 6130 0
151 20250516 170000 466024715 6130 6130 6130 6130 0
152 20250516 165900 466024715 6130 6130 6130 6130 2162
153 20250516 165800 466024715 6130 6130 6130 6130 0
154 20250516 165700 466024715 6130 6130 6130 6130 0
155 20250516 165600 466024715 6130 6130 6130 6130 0
156 20250516 165500 466024715 6130 6130 6130 6130 0
157 20250516 165400 466024715 6130 6130 6130 6130 0
158 20250516 165300 466024715 6130 6130 6130 6130 0
159 20250516 165200 466024715 6130 6130 6130 6130 0
160 20250516 165100 466024715 6130 6130 6130 6130 0
161 20250516 165000 466024715 6130 6130 6130 6130 0
162 20250516 164900 466024715 6130 6130 6130 6130 0
163 20250516 164800 466024715 6130 6130 6130 6130 0
164 20250516 164700 466024715 6130 6130 6130 6130 0
165 20250516 164600 466024715 6130 6130 6130 6130 0
166 20250516 164500 466024715 6130 6130 6130 6130 0
167 20250516 164400 466024715 6130 6130 6130 6130 0
168 20250516 164300 466024715 6130 6130 6130 6130 0
169 20250516 164200 466024715 6130 6130 6130 6130 0
170 20250516 164100 466024715 6130 6130 6130 6130 0
171 20250516 164000 466024715 6130 6130 6130 6130 0
172 20250516 163900 466024715 6130 6130 6130 6130 0
173 20250516 163800 466024715 6130 6130 6130 6130 0
174 20250516 163700 466024715 6130 6130 6130 6130 0
175 20250516 163600 466024715 6130 6130 6130 6130 0
176 20250516 163500 466024715 6130 6130 6130 6130 0
177 20250516 163400 466024715 6130 6130 6130 6130 0
178 20250516 163300 466024715 6130 6130 6130 6130 0
179 20250516 163200 466024715 6130 6130 6130 6130 0
180 20250516 163100 466024715 6130 6130 6130 6130 0
181 20250516 163000 466024715 6130 6130 6130 6130 0
182 20250516 162900 466024715 6130 6130 6130 6130 2162
183 20250516 162800 466024715 6130 6130 6130 6130 0
184 20250516 162700 466024715 6130 6130 6130 6130 0
185 20250516 162600 466024715 6130 6130 6130 6130 0
186 20250516 162500 466024715 6130 6130 6130 6130 0
187 20250516 162400 466024715 6130 6130 6130 6130 0
188 20250516 162300 466024715 6130 6130 6130 6130 0
189 20250516 162200 466024715 6130 6130 6130 6130 0
190 20250516 162100 466024715 6130 6130 6130 6130 0
191 20250516 162000 466024715 6130 6130 6130 6130 0
192 20250516 161900 466024715 6130 6130 6130 6130 0
193 20250516 161800 466024715 6130 6130 6130 6130 0
194 20250516 161700 466024715 6130 6130 6130 6130 0
195 20250516 161600 466024715 6130 6130 6130 6130 0
196 20250516 161500 466024715 6130 6130 6130 6130 0
197 20250516 161400 466024715 6130 6130 6130 6130 0
198 20250516 161300 466024715 6130 6130 6130 6130 0
199 20250516 161200 466024715 6130 6130 6130 6130 0
200 20250516 161100 466024715 6130 6130 6130 6130 0
201 20250516 161000 466024715 6130 6130 6130 6130 0
202 20250516 160900 466024715 6130 6130 6130 6130 0
203 20250516 160800 466024715 6130 6130 6130 6130 0
204 20250516 160700 466024715 6130 6130 6130 6130 0
205 20250516 160600 466024715 6130 6130 6130 6130 0
206 20250516 160500 466024715 6130 6130 6130 6130 0
207 20250516 160400 466024715 6130 6130 6130 6130 0
208 20250516 160300 466024715 6130 6130 6130 6130 0
209 20250516 160200 466024715 6130 6130 6130 6130 0
210 20250516 160100 466024715 6130 6130 6130 6130 0
211 20250516 160000 466024715 6130 6130 6130 6130 0
212 20250516 155900 466024715 6130 6130 6130 6130 2162
213 20250516 155800 466024715 6130 6130 6130 6130 0
214 20250516 155700 466024715 6130 6130 6130 6130 0
215 20250516 155600 466024715 6130 6130 6130 6130 0
216 20250516 155500 466024715 6130 6130 6130 6130 0
217 20250516 155400 466024715 6130 6130 6130 6130 0
218 20250516 155300 466024715 6130 6130 6130 6130 0
219 20250516 155200 466024715 6130 6130 6130 6130 0
220 20250516 155100 466024715 6130 6130 6130 6130 0
221 20250516 155000 466024715 6130 6130 6130 6130 0
222 20250516 154900 466024715 6130 6130 6130 6130 0
223 20250516 154800 466024715 6130 6130 6130 6130 0
224 20250516 154700 466024715 6130 6130 6130 6130 0
225 20250516 154600 466024715 6130 6130 6130 6130 0
226 20250516 154500 466024715 6130 6130 6130 6130 0
227 20250516 154400 466024715 6130 6130 6130 6130 0
228 20250516 154300 466024715 6130 6130 6130 6130 0
229 20250516 154200 466024715 6130 6130 6130 6130 0
230 20250516 154100 466024715 6130 6130 6130 6130 0
231 20250516 154000 466024715 6130 6130 6130 6130 0
232 20250516 153900 466024715 6130 6130 6130 6130 0
233 20250516 153800 466024715 6130 6130 6130 6130 0
234 20250516 153700 466024715 6130 6130 6130 6130 0
235 20250516 153600 466024715 6130 6130 6130 6130 0
236 20250516 153500 466024715 6130 6130 6130 6130 0
237 20250516 153400 466024715 6130 6130 6130 6130 0
238 20250516 153300 466024715 6130 6130 6130 6130 0
239 20250516 153200 466024715 6130 6130 6130 6130 0
240 20250516 153100 466024715 6130 6130 6130 6130 0
241 20250516 153000 466024715 6130 6130 6130 6130 2162
242 20250516 152900 452771655 6150 6150 6150 6150 0
243 20250516 152800 452771655 6150 6150 6150 6150 0
244 20250516 152700 452771655 6150 6150 6150 6150 0
245 20250516 152600 452771655 6150 6150 6150 6150 0
246 20250516 152500 452771655 6150 6150 6150 6150 0
247 20250516 152400 452771655 6150 6150 6150 6150 0
248 20250516 152300 452771655 6150 6150 6150 6150 0
249 20250516 152200 452771655 6150 6150 6150 6150 0
250 20250516 152100 452771655 6150 6150 6150 6150 0
251 20250516 152000 452771655 6150 6150 6150 6150 0
252 20250516 151900 452771655 6150 6140 6150 6130 244
253 20250516 151800 451274415 6150 6150 6150 6150 52
254 20250516 151700 450954615 6150 6150 6150 6150 508
255 20250516 151600 447830415 6130 6150 6150 6130 48
256 20250516 151500 447535955 6150 6130 6150 6130 31
257 20250516 151400 447345905 6140 6140 6140 6140 1
258 20250516 151300 447339765 6140 6130 6140 6130 530
259 20250516 151200 444089845 6140 6140 6140 6140 5
260 20250516 151100 444059145 6150 6150 6150 6150 0
261 20250516 151000 444059145 6150 6150 6150 6130 66
262 20250516 150900 443654135 6150 6150 6150 6150 10
263 20250516 150800 443592635 6150 6150 6150 6150 40
264 20250516 150700 443346635 6150 6130 6150 6130 51
265 20250516 150600 443033615 6130 6130 6130 6130 0
266 20250516 150500 443033615 6130 6130 6130 6130 0
267 20250516 150400 443033615 6130 6130 6130 6130 329
268 20250516 150300 441016845 6140 6140 6140 6140 0
269 20250516 150200 441016845 6140 6140 6140 6140 5
270 20250516 150100 440986145 6130 6130 6130 6130 1
271 20250516 150000 440980015 6140 6150 6150 6140 6
272 20250516 145900 440943165 6130 6130 6130 6130 39
273 20250516 145800 440704095 6150 6150 6150 6150 0
274 20250516 145700 440704095 6150 6150 6150 6150 0
275 20250516 145600 440704095 6150 6150 6150 6150 1
276 20250516 145500 440697945 6130 6130 6130 6130 14
277 20250516 145400 440612125 6140 6150 6150 6140 13
278 20250516 145300 440532295 6130 6150 6150 6130 320
279 20250516 145200 438570635 6150 6150 6150 6150 30
280 20250516 145100 438386135 6150 6150 6150 6150 1
281 20250516 145000 438379985 6140 6140 6140 6140 0
282 20250516 144900 438379985 6140 6140 6140 6140 10
283 20250516 144800 438318585 6150 6150 6150 6150 1
284 20250516 144700 438312435 6140 6140 6140 6140 200
285 20250516 144600 437084435 6130 6130 6130 6130 0
286 20250516 144500 437084435 6130 6140 6140 6130 185
287 20250516 144400 435949135 6150 6150 6150 6150 1
288 20250516 144300 435942985 6140 6140 6140 6140 10
289 20250516 144200 435881585 6150 6150 6150 6150 0
290 20250516 144100 435881585 6150 6150 6150 6150 0
291 20250516 144000 435881585 6150 6140 6150 6140 188
292 20250516 143900 434727255 6130 6130 6130 6130 0
293 20250516 143800 434727255 6130 6130 6130 6130 230
294 20250516 143700 433317355 6140 6140 6140 6130 180
295 20250516 143600 432213685 6130 6140 6140 6130 135
296 20250516 143500 431386105 6140 6140 6140 6140 0
297 20250516 143400 431386105 6140 6140 6140 6130 985
298 20250516 143300 425347645 6140 6130 6140 6130 11
299 20250516 143200 425280205 6140 6140 6140 6140 0
300 20250516 143100 425280205 6140 6130 6140 6130 51
301 20250516 143000 424967565 6140 6140 6140 6140 0
302 20250516 142900 424967565 6140 6140 6140 6130 58
303 20250516 142800 424611885 6140 6150 6150 6130 524
304 20250516 142700 421398005 6150 6150 6150 6150 4
305 20250516 142600 421373405 6150 6150 6150 6150 108
306 20250516 142500 420709205 6150 6150 6150 6150 0
307 20250516 142400 420709205 6150 6150 6150 6150 0
308 20250516 142300 420709205 6150 6150 6150 6150 4
309 20250516 142200 420684605 6160 6160 6160 6160 70
310 20250516 142100 420253405 6160 6140 6160 6140 3823
311 20250516 142000 396717375 6140 6140 6140 6140 6
312 20250516 141900 396680535 6130 6140 6140 6130 4
313 20250516 141800 396655985 6140 6140 6140 6140 1
314 20250516 141700 396649845 6140 6130 6140 6130 6
315 20250516 141600 396613055 6130 6130 6130 6130 32
316 20250516 141500 396416895 6140 6140 6140 6140 10
317 20250516 141400 396355495 6140 6140 6140 6140 1
318 20250516 141300 396349355 6120 6120 6120 6120 55
319 20250516 141200 396012755 6120 6130 6130 6120 749
320 20250516 141100 391421485 6140 6140 6140 6140 12
321 20250516 141000 391347805 6140 6140 6140 6140 2
322 20250516 140900 391335525 6140 6130 6140 6130 3
323 20250516 140800 391317115 6130 6130 6130 6130 328
324 20250516 140700 389306475 6140 6140 6140 6140 200
325 20250516 140600 388078475 6140 6140 6140 6140 403
326 20250516 140500 385604055 6140 6140 6140 6140 0
327 20250516 140400 385604055 6140 6130 6140 6130 12
328 20250516 140300 385530475 6130 6130 6130 6130 0
329 20250516 140200 385530475 6130 6130 6130 6130 0
330 20250516 140100 385530475 6130 6130 6130 6130 0
331 20250516 140000 385530475 6130 6130 6130 6130 0
332 20250516 135900 385530475 6130 6130 6130 6130 0
333 20250516 135800 385530475 6130 6130 6130 6130 60
334 20250516 135700 385162675 6130 6130 6130 6130 150
335 20250516 135600 384243175 6130 6130 6130 6130 0
336 20250516 135500 384243175 6130 6130 6130 6130 0
337 20250516 135400 384243175 6130 6130 6130 6130 5
338 20250516 135300 384212525 6150 6150 6150 6150 0
339 20250516 135200 384212525 6150 6150 6150 6150 151
340 20250516 135100 383283875 6140 6140 6140 6140 0
341 20250516 135000 383283875 6140 6140 6140 6140 0
342 20250516 134900 383283875 6140 6130 6140 6130 43
343 20250516 134800 383020245 6140 6140 6140 6140 0
344 20250516 134700 383020245 6140 6140 6140 6140 1
345 20250516 134600 383014105 6130 6130 6130 6130 0
346 20250516 134500 383014105 6130 6130 6130 6130 1
347 20250516 134400 383007975 6130 6130 6130 6130 50
348 20250516 134300 382701475 6130 6130 6130 6130 0
349 20250516 134200 382701475 6130 6130 6130 6130 1
350 20250516 134100 382695345 6130 6130 6130 6130 0
351 20250516 134000 382695345 6130 6130 6130 6130 185
352 20250516 133900 381561295 6150 6150 6150 6150 0
353 20250516 133800 381561295 6150 6150 6150 6150 0
354 20250516 133700 381561295 6150 6150 6150 6150 44
355 20250516 133600 381290695 6150 6150 6150 6150 6
356 20250516 133500 381253795 6150 6150 6150 6150 1
357 20250516 133400 381247645 6150 6150 6150 6150 0
358 20250516 133300 381247645 6150 6150 6150 6150 10
359 20250516 133200 381186145 6150 6150 6150 6150 0
360 20250516 133100 381186145 6150 6140 6150 6140 340
361 20250516 133000 379095165 6120 6120 6120 6120 0
362 20250516 132900 379095165 6120 6120 6120 6120 0
363 20250516 132800 379095165 6120 6140 6140 6120 468
364 20250516 132700 376229015 6140 6140 6140 6140 0
365 20250516 132600 376229015 6140 6140 6140 6140 100
366 20250516 132500 375615015 6140 6140 6140 6140 79
367 20250516 132400 375129955 6130 6130 6130 6130 0
368 20250516 132300 375129955 6130 6140 6140 6130 110
369 20250516 132200 374455615 6130 6130 6130 6130 2
370 20250516 132100 374443355 6130 6130 6140 6130 4
371 20250516 132000 374418825 6140 6140 6140 6140 0
372 20250516 131900 374418825 6140 6130 6140 6130 4657
373 20250516 131800 345871405 6130 6130 6140 6130 64
374 20250516 131700 345478985 6140 6140 6140 6140 127
375 20250516 131600 344699205 6140 6150 6150 6140 108
376 20250516 131500 344036005 6140 6140 6140 6140 0
377 20250516 131400 344036005 6140 6140 6140 6140 518
378 20250516 131300 340855485 6140 6140 6140 6140 0
379 20250516 131200 340855485 6140 6140 6140 6140 0
380 20250516 131100 340855485 6140 6140 6140 6140 0
381 20250516 131000 340855485 6140 6140 6140 6140 0
382 20250516 130900 340855485 6140 6140 6140 6140 371
383 20250516 130800 338577545 6140 6150 6150 6140 260
384 20250516 130700 336981135 6140 6140 6140 6140 71
385 20250516 130600 336545195 6140 6140 6140 6140 0
386 20250516 130500 336545195 6140 6140 6140 6140 10
387 20250516 130400 336483795 6150 6150 6150 6150 226
388 20250516 130300 335093895 6160 6160 6160 6160 25
389 20250516 130200 334939895 6160 6160 6160 6160 0
390 20250516 130100 334939895 6160 6160 6160 6160 80
391 20250516 130000 334447095 6160 6160 6160 6160 0
392 20250516 125900 334447095 6160 6160 6160 6160 0
393 20250516 125800 334447095 6160 6150 6160 6150 21
394 20250516 125700 334317835 6160 6160 6160 6160 0
395 20250516 125600 334317835 6160 6160 6160 6160 0
396 20250516 125500 334317835 6160 6160 6160 6160 0
397 20250516 125400 334317835 6160 6160 6160 6160 40
398 20250516 125300 334071435 6155 6155 6155 6155 0
399 20250516 125200 334071435 6155 6155 6155 6155 0
400 20250516 125100 334071435 6155 6155 6155 6155 0
401 20250516 125000 334071435 6155 6155 6155 6155 0
402 20250516 124900 334071435 6155 6155 6155 6155 0
403 20250516 124800 334071435 6155 6155 6155 6155 0
404 20250516 124700 334071435 6155 6160 6160 6155 4
405 20250516 124600 334046800 6160 6160 6160 6160 50
406 20250516 124500 333738800 6160 6160 6160 6160 0
407 20250516 124400 333738800 6160 6160 6160 6160 0
408 20250516 124300 333738800 6160 6160 6160 6160 0
409 20250516 124200 333738800 6160 6160 6160 6160 1
410 20250516 124100 333732640 6150 6150 6150 6150 0
411 20250516 124000 333732640 6150 6150 6150 6150 0
412 20250516 123900 333732640 6150 6160 6160 6140 50
413 20250516 123800 333425590 6150 6150 6150 6150 83
414 20250516 123700 332915140 6170 6170 6170 6170 0
415 20250516 123600 332915140 6170 6170 6170 6170 30
416 20250516 123500 332730040 6170 6160 6170 6160 150
417 20250516 123400 331804550 6170 6160 6170 6160 2
418 20250516 123300 331792220 6150 6140 6150 6140 556
419 20250516 123200 328374820 6150 6150 6150 6150 100
420 20250516 123100 327759820 6140 6140 6140 6140 0
421 20250516 123000 327759820 6140 6150 6150 6140 7
422 20250516 122900 327716830 6150 6150 6150 6150 5
423 20250516 122800 327686080 6150 6150 6150 6150 1
424 20250516 122700 327679930 6150 6150 6150 6150 0
425 20250516 122600 327679930 6150 6150 6150 6150 1
426 20250516 122500 327673780 6150 6150 6150 6150 0
427 20250516 122400 327673780 6150 6150 6150 6150 10
428 20250516 122300 327612280 6140 6140 6140 6140 21
429 20250516 122200 327483340 6140 6140 6140 6140 0
430 20250516 122100 327483340 6140 6150 6150 6140 10
431 20250516 122000 327421930 6130 6130 6130 6130 45
432 20250516 121900 327146080 6150 6150 6150 6150 1
433 20250516 121800 327139930 6140 6140 6140 6140 491
434 20250516 121700 324125190 6150 6150 6150 6150 2
435 20250516 121600 324112890 6150 6150 6150 6150 8
436 20250516 121500 324063690 6140 6140 6140 6140 1698
437 20250516 121400 313637970 6150 6150 6150 6150 0
438 20250516 121300 313637970 6150 6150 6150 6150 319
439 20250516 121200 311676120 6160 6160 6160 6160 0
440 20250516 121100 311676120 6160 6160 6160 6160 0
441 20250516 121000 311676120 6160 6160 6160 6160 10
442 20250516 120900 311614520 6150 6150 6150 6150 1
443 20250516 120800 311608370 6170 6170 6170 6170 0
444 20250516 120700 311608370 6170 6140 6170 6140 738
445 20250516 120600 307075650 6150 6150 6150 6150 102
446 20250516 120500 306448350 6150 6140 6150 6140 275
447 20250516 120400 304758900 6140 6140 6140 6140 20
448 20250516 120300 304636100 6140 6150 6150 6140 216
449 20250516 120200 303309850 6150 6160 6160 6150 172
450 20250516 120100 302252000 6160 6150 6160 6150 71
451 20250516 120000 301815340 6150 6150 6150 6150 10
452 20250516 115900 301753840 6150 6150 6150 6150 1629
453 20250516 115800 291735490 6170 6170 6170 6170 5
454 20250516 115700 291704640 6170 6170 6170 6170 5
455 20250516 115600 291673790 6170 6170 6170 6170 0
456 20250516 115500 291673790 6170 6170 6170 6170 0
457 20250516 115400 291673790 6170 6160 6170 6160 141
458 20250516 115300 290805170 6160 6160 6160 6160 1
459 20250516 115200 290799010 6160 6160 6160 6160 101
460 20250516 115100 290176850 6150 6150 6150 6150 1
461 20250516 115000 290170700 6150 6150 6150 6150 184
462 20250516 114900 289039100 6150 6150 6150 6150 1
463 20250516 114800 289032950 6160 6160 6160 6150 713
464 20250516 114700 284645830 6160 6160 6160 6160 10
465 20250516 114600 284584230 6160 6160 6160 6160 3
466 20250516 114500 284565750 6160 6160 6160 6160 0
467 20250516 114400 284565750 6160 6160 6160 6160 0
468 20250516 114300 284565750 6160 6160 6160 6160 6
469 20250516 114200 284528790 6160 6160 6160 6160 1296
470 20250516 114100 276545430 6160 6160 6160 6160 688
471 20250516 114000 272307350 6160 6170 6170 6160 5
472 20250516 113900 272276520 6170 6170 6170 6170 2
473 20250516 113800 272264180 6170 6170 6170 6170 383
474 20250516 113700 269901070 6180 6180 6180 6180 100
475 20250516 113600 269283070 6180 6180 6180 6180 1
476 20250516 113500 269276890 6170 6180 6180 6170 301
477 20250516 113400 267419660 6180 6180 6180 6180 5
478 20250516 113300 267388760 6180 6180 6180 6180 41
479 20250516 113200 267135380 6170 6170 6170 6170 0
480 20250516 113100 267135380 6170 6170 6170 6170 3
481 20250516 113000 267116870 6170 6170 6170 6170 0
482 20250516 112900 267116870 6170 6180 6180 6170 651
483 20250516 112800 263098700 6190 6190 6190 6190 0
484 20250516 112700 263098700 6190 6190 6190 6190 501
485 20250516 112600 259997510 6190 6190 6190 6190 20
486 20250516 112500 259873710 6190 6190 6190 6190 0
487 20250516 112400 259873710 6190 6190 6190 6190 0
488 20250516 112300 259873710 6190 6190 6190 6190 1
489 20250516 112200 259867520 6190 6190 6190 6190 0
490 20250516 112100 259867520 6190 6190 6190 6180 491
491 20250516 112000 256828270 6190 6190 6190 6190 10
492 20250516 111900 256766370 6190 6190 6190 6190 0
493 20250516 111800 256766370 6190 6190 6190 6190 1
494 20250516 111700 256760180 6180 6190 6190 6180 150
495 20250516 111600 255832180 6190 6180 6190 6180 2701
496 20250516 111500 239137740 6190 6190 6190 6190 0
497 20250516 111400 239137740 6190 6190 6190 6190 0
498 20250516 111300 239137740 6190 6190 6190 6190 1
499 20250516 111200 239131550 6190 6190 6190 6190 2
500 20250516 111100 239119170 6190 6190 6190 6190 1
501 20250516 111000 239112980 6190 6190 6190 6190 401
502 20250516 110900 236630790 6180 6180 6180 6180 100
503 20250516 110800 236012790 6180 6190 6190 6180 42
504 20250516 110700 235753130 6190 6190 6190 6190 1
505 20250516 110600 235746940 6190 6190 6190 6170 867
506 20250516 110500 230381810 6190 6170 6190 6170 940
507 20250516 110400 224575210 6180 6200 6200 6180 2768
508 20250516 110300 207455720 6200 6200 6200 6200 60
509 20250516 110200 207083720 6200 6200 6210 6200 297
510 20250516 110100 205242310 6220 6220 6220 6220 1
511 20250516 110000 205236090 6210 6200 6210 6200 917
512 20250516 105900 199545520 6200 6210 6210 6200 2
513 20250516 105800 199533110 6200 6210 6210 6200 271
514 20250516 105700 197851200 6190 6190 6190 6190 25
515 20250516 105600 197696450 6200 6200 6200 6200 0
516 20250516 105500 197696450 6200 6200 6210 6190 405
517 20250516 105400 195186670 6210 6210 6210 6210 0
518 20250516 105300 195186670 6210 6210 6210 6210 23
519 20250516 105200 195043840 6210 6210 6210 6210 117
520 20250516 105100 194317270 6210 6210 6210 6210 1
521 20250516 105000 194311060 6200 6205 6205 6200 42
522 20250516 104900 194050650 6210 6210 6210 6210 0
523 20250516 104800 194050650 6210 6210 6210 6210 10
524 20250516 104700 193988550 6210 6210 6210 6200 4296
525 20250516 104600 167350450 6210 6220 6220 6210 305
526 20250516 104500 165453360 6220 6220 6220 6220 0
527 20250516 104400 165453360 6220 6220 6220 6220 5
528 20250516 104300 165422260 6230 6230 6230 6230 100
529 20250516 104200 164799260 6230 6230 6230 6230 0
530 20250516 104100 164799260 6230 6220 6230 6220 130
531 20250516 104000 163990650 6220 6220 6220 6220 10
532 20250516 103900 163928450 6220 6220 6220 6220 11
533 20250516 103800 163860030 6220 6220 6220 6220 100
534 20250516 103700 163238030 6230 6230 6230 6230 0
535 20250516 103600 163238030 6230 6230 6230 6230 171
536 20250516 103500 162172700 6230 6230 6230 6230 0
537 20250516 103400 162172700 6230 6230 6230 6230 1
538 20250516 103300 162166470 6230 6220 6230 6220 110
539 20250516 103200 161481180 6230 6230 6230 6230 0
540 20250516 103100 161481180 6230 6210 6230 6200 508
541 20250516 103000 158326890 6220 6220 6220 6220 537
542 20250516 102900 154986750 6210 6210 6210 6210 2
543 20250516 102800 154974330 6220 6220 6220 6220 10
544 20250516 102700 154912130 6230 6230 6230 6230 0
545 20250516 102600 154912130 6230 6230 6230 6230 1
546 20250516 102500 154905900 6220 6220 6220 6220 0
547 20250516 102400 154905900 6220 6220 6220 6220 350
548 20250516 102300 152728900 6210 6210 6210 6210 1222
549 20250516 102200 145140280 6220 6220 6220 6220 100
550 20250516 102100 144518280 6210 6210 6210 6210 33
551 20250516 102000 144313350 6210 6210 6210 6210 0
552 20250516 101900 144313350 6210 6210 6210 6200 68
553 20250516 101800 143891090 6210 6210 6210 6210 9
554 20250516 101700 143835200 6220 6210 6220 6200 886
555 20250516 101600 138333340 6220 6220 6220 6210 159
556 20250516 101500 137345850 6220 6220 6220 6210 564
557 20250516 101400 133843220 6220 6230 6230 6220 452
558 20250516 101300 131031240 6240 6240 6240 6240 3
559 20250516 101200 131012520 6240 6240 6240 6240 1
560 20250516 101100 131006280 6240 6240 6240 6240 79
561 20250516 101000 130513320 6240 6240 6240 6240 5
562 20250516 100900 130482120 6240 6240 6240 6240 111
563 20250516 100800 129789480 6240 6230 6240 6230 727
564 20250516 100700 125253060 6230 6230 6230 6230 204
565 20250516 100600 123982140 6240 6240 6240 6240 20
566 20250516 100500 123857340 6240 6240 6240 6240 0
567 20250516 100400 123857340 6240 6240 6240 6240 0
568 20250516 100300 123857340 6240 6240 6240 6240 1
569 20250516 100200 123851100 6230 6230 6230 6230 1
570 20250516 100100 123844870 6230 6230 6230 6230 0
571 20250516 100000 123844870 6230 6220 6230 6220 954
572 20250516 095900 117910210 6220 6220 6220 6220 3
573 20250516 095800 117891550 6230 6220 6230 6220 21
574 20250516 095700 117760880 6240 6240 6240 6240 0
575 20250516 095600 117760880 6240 6240 6240 6240 10
576 20250516 095500 117698480 6240 6240 6240 6240 1
577 20250516 095400 117692240 6240 6240 6240 6240 3
578 20250516 095300 117673520 6240 6230 6240 6220 219
579 20250516 095200 116309900 6230 6230 6230 6230 183
580 20250516 095100 115169810 6240 6240 6240 6240 57
581 20250516 095000 114814130 6240 6250 6250 6240 125
582 20250516 094900 114033110 6250 6250 6250 6250 101
583 20250516 094800 113401860 6240 6240 6240 6240 46
584 20250516 094700 113114820 6250 6260 6260 6240 82
585 20250516 094600 112602480 6260 6260 6260 6260 11
586 20250516 094500 112533620 6260 6250 6270 6240 1383
587 20250516 094400 103891320 6240 6240 6240 6240 454
588 20250516 094300 101058360 6230 6230 6230 6230 103
589 20250516 094200 100416670 6230 6230 6230 6230 0
590 20250516 094100 100416670 6230 6230 6230 6230 484
591 20250516 094000 97401350 6230 6240 6240 6230 127
592 20250516 093900 96608970 6240 6240 6240 6240 30
593 20250516 093800 96421770 6250 6250 6250 6250 0
594 20250516 093700 96421770 6250 6250 6250 6250 1
595 20250516 093600 96415520 6230 6230 6230 6230 88
596 20250516 093500 95867280 6250 6250 6250 6250 0
597 20250516 093400 95867280 6250 6250 6250 6250 5
598 20250516 093300 95836030 6250 6250 6250 6250 150
599 20250516 093200 94898530 6250 6230 6250 6230 14
600 20250516 093100 94811200 6220 6220 6220 6220 95
601 20250516 093000 94220300 6220 6230 6230 6220 1396
602 20250516 092900 85537120 6250 6240 6250 6220 416
603 20250516 092800 82945450 6240 6250 6270 6240 1198
604 20250516 092700 75465680 6270 6270 6270 6250 324
605 20250516 092600 73435210 6270 6270 6270 6270 170
606 20250516 092500 72369310 6270 6270 6270 6270 0
607 20250516 092400 72369310 6270 6270 6270 6270 369
608 20250516 092300 70055680 6260 6260 6260 6260 200
609 20250516 092200 68803680 6270 6270 6270 6270 23
610 20250516 092100 68659470 6270 6250 6270 6250 122
611 20250516 092000 67896030 6260 6260 6260 6260 115
612 20250516 091900 67176130 6270 6260 6270 6260 100
613 20250516 091800 66549680 6270 6270 6270 6270 1
614 20250516 091700 66543410 6240 6270 6270 6240 46
615 20250516 091600 66256340 6270 6260 6270 6240 1075
616 20250516 091500 59532030 6260 6240 6260 6240 1334
617 20250516 091400 51187630 6270 6270 6270 6270 12
618 20250516 091300 51112390 6250 6245 6250 6245 189
619 20250516 091200 49931145 6250 6260 6270 6240 651
620 20250516 091100 45865060 6250 6270 6270 6250 2578
621 20250516 091000 29714870 6270 6270 6270 6260 477
622 20250516 090900 26727340 6280 6300 6300 6280 1244
623 20250516 090800 18914820 6280 6290 6300 6280 962
624 20250516 090700 12862810 6290 6290 6290 6290 0
625 20250516 090600 12862810 6290 6280 6290 6270 204
626 20250516 090500 11583690 6290 6290 6300 6290 1076
627 20250516 090400 4815640 6320 6320 6320 6320 0
628 20250516 090300 4815640 6320 6320 6320 6320 1
629 20250516 090200 4809320 6290 6290 6290 6280 385
630 20250516 090100 2388730 6290 6310 6310 6290 328
631 20250516 090000 322920 6320 6370 6370 6320 51