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

690
355690/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,202800,156524170,6160,6160,6160,6160,385
20250516,202700,156524170,6160,6160,6160,6160,0
20250516,202600,156524170,6160,6160,6160,6160,0
20250516,202500,156524170,6160,6160,6160,6160,0
20250516,202400,156524170,6160,6160,6160,6160,0
20250516,202300,156524170,6160,6160,6160,6160,0
20250516,202200,156524170,6160,6160,6160,6160,0
20250516,202100,156524170,6160,6160,6160,6160,0
20250516,202000,156524170,6160,6160,6160,6160,0
20250516,201900,156524170,6160,6160,6160,6160,0
20250516,201800,156524170,6160,6160,6160,6160,0
20250516,201700,156524170,6160,6160,6160,6160,0
20250516,201600,156524170,6160,6160,6160,6160,0
20250516,201500,156524170,6160,6160,6160,6160,0
20250516,201400,156524170,6160,6160,6160,6160,0
20250516,201300,156524170,6160,6160,6160,6160,0
20250516,201200,156524170,6160,6160,6160,6160,0
20250516,201100,156524170,6160,6160,6160,6160,0
20250516,201000,156524170,6160,6160,6160,6160,0
20250516,200900,156524170,6160,6160,6160,6160,0
20250516,200800,156524170,6160,6160,6160,6160,0
20250516,200700,156524170,6160,6160,6160,6160,0
20250516,200600,156524170,6160,6160,6160,6160,0
20250516,200500,156524170,6160,6160,6160,6160,0
20250516,200400,156524170,6160,6160,6160,6160,0
20250516,200300,156524170,6160,6160,6160,6160,0
20250516,200200,156524170,6160,6160,6160,6160,0
20250516,200100,156524170,6160,6160,6160,6160,0
20250516,200000,156524170,6160,6160,6160,6160,0
20250516,195900,156524170,6160,6160,6160,6160,0
20250516,195800,156524170,6160,6160,6160,6160,385
20250516,195700,156524170,6160,6160,6160,6160,0
20250516,195600,156524170,6160,6160,6160,6160,0
20250516,195500,156524170,6160,6160,6160,6160,0
20250516,195400,156524170,6160,6160,6160,6160,0
20250516,195300,156524170,6160,6160,6160,6160,0
20250516,195200,156524170,6160,6160,6160,6160,0
20250516,195100,156524170,6160,6160,6160,6160,0
20250516,195000,156524170,6160,6160,6160,6160,0
20250516,194900,156524170,6160,6160,6160,6160,0
20250516,194800,156524170,6160,6160,6160,6160,0
20250516,194700,156524170,6160,6160,6160,6160,0
20250516,194600,156524170,6160,6160,6160,6160,0
20250516,194500,156524170,6160,6160,6160,6160,0
20250516,194400,156524170,6160,6160,6160,6160,0
20250516,194300,156524170,6160,6160,6160,6160,0
20250516,194200,156524170,6160,6160,6160,6160,0
20250516,194100,156524170,6160,6160,6160,6160,0
20250516,194000,156524170,6160,6160,6160,6160,0
20250516,193900,156524170,6160,6160,6160,6160,0
20250516,193800,156524170,6160,6160,6160,6160,0
20250516,193700,156524170,6160,6160,6160,6160,0
20250516,193600,156524170,6160,6160,6160,6160,0
20250516,193500,156524170,6160,6160,6160,6160,0
20250516,193400,156524170,6160,6160,6160,6160,0
20250516,193300,156524170,6160,6160,6160,6160,0
20250516,193200,156524170,6160,6160,6160,6160,0
20250516,193100,156524170,6160,6160,6160,6160,0
20250516,193000,156524170,6160,6160,6160,6160,0
20250516,192900,156524170,6160,6160,6160,6160,0
20250516,192800,156524170,6160,6160,6160,6160,385
20250516,192700,156524170,6160,6160,6160,6160,0
20250516,192600,156524170,6160,6160,6160,6160,0
20250516,192500,156524170,6160,6160,6160,6160,0
20250516,192400,156524170,6160,6160,6160,6160,0
20250516,192300,156524170,6160,6160,6160,6160,0
20250516,192200,156524170,6160,6160,6160,6160,0
20250516,192100,156524170,6160,6160,6160,6160,0
20250516,192000,156524170,6160,6160,6160,6160,0
20250516,191900,156524170,6160,6160,6160,6160,0
20250516,191800,156524170,6160,6160,6160,6160,0
20250516,191700,156524170,6160,6160,6160,6160,0
20250516,191600,156524170,6160,6160,6160,6160,0
20250516,191500,156524170,6160,6160,6160,6160,0
20250516,191400,156524170,6160,6160,6160,6160,0
20250516,191300,156524170,6160,6160,6160,6160,0
20250516,191200,156524170,6160,6160,6160,6160,0
20250516,191100,156524170,6160,6160,6160,6160,0
20250516,191000,156524170,6160,6160,6160,6160,0
20250516,190900,156524170,6160,6160,6160,6160,0
20250516,190800,156524170,6160,6160,6160,6160,0
20250516,190700,156524170,6160,6160,6160,6160,0
20250516,190600,156524170,6160,6160,6160,6160,0
20250516,190500,156524170,6160,6160,6160,6160,0
20250516,190400,156524170,6160,6160,6160,6160,0
20250516,190300,156524170,6160,6160,6160,6160,0
20250516,190200,156524170,6160,6160,6160,6160,0
20250516,190100,156524170,6160,6160,6160,6160,0
20250516,190000,156524170,6160,6160,6160,6160,0
20250516,185900,156524170,6160,6160,6160,6160,0
20250516,185800,156524170,6160,6160,6160,6160,385
20250516,185700,156524170,6160,6160,6160,6160,0
20250516,185600,156524170,6160,6160,6160,6160,0
20250516,185500,156524170,6160,6160,6160,6160,0
20250516,185400,156524170,6160,6160,6160,6160,0
20250516,185300,156524170,6160,6160,6160,6160,0
20250516,185200,156524170,6160,6160,6160,6160,0
20250516,185100,156524170,6160,6160,6160,6160,0
20250516,185000,156524170,6160,6160,6160,6160,0
20250516,184900,156524170,6160,6160,6160,6160,0
20250516,184800,156524170,6160,6160,6160,6160,0
20250516,184700,156524170,6160,6160,6160,6160,0
20250516,184600,156524170,6160,6160,6160,6160,0
20250516,184500,156524170,6160,6160,6160,6160,0
20250516,184400,156524170,6160,6160,6160,6160,0
20250516,184300,156524170,6160,6160,6160,6160,0
20250516,184200,156524170,6160,6160,6160,6160,0
20250516,184100,156524170,6160,6160,6160,6160,0
20250516,184000,156524170,6160,6160,6160,6160,0
20250516,183900,156524170,6160,6160,6160,6160,0
20250516,183800,156524170,6160,6160,6160,6160,0
20250516,183700,156524170,6160,6160,6160,6160,0
20250516,183600,156524170,6160,6160,6160,6160,0
20250516,183500,156524170,6160,6160,6160,6160,0
20250516,183400,156524170,6160,6160,6160,6160,0
20250516,183300,156524170,6160,6160,6160,6160,0
20250516,183200,156524170,6160,6160,6160,6160,0
20250516,183100,156524170,6160,6160,6160,6160,0
20250516,183000,156524170,6160,6160,6160,6160,0
20250516,182900,156524170,6160,6160,6160,6160,0
20250516,182800,156524170,6160,6160,6160,6160,385
20250516,182700,156524170,6160,6160,6160,6160,0
20250516,182600,156524170,6160,6160,6160,6160,0
20250516,182500,156524170,6160,6160,6160,6160,0
20250516,182400,156524170,6160,6160,6160,6160,0
20250516,182300,156524170,6160,6160,6160,6160,0
20250516,182200,156524170,6160,6160,6160,6160,0
20250516,182100,156524170,6160,6160,6160,6160,0
20250516,182000,156524170,6160,6160,6160,6160,0
20250516,181900,156524170,6160,6160,6160,6160,0
20250516,181800,156524170,6160,6160,6160,6160,0
20250516,181700,156524170,6160,6160,6160,6160,0
20250516,181600,156524170,6160,6160,6160,6160,0
20250516,181500,156524170,6160,6160,6160,6160,0
20250516,181400,156524170,6160,6160,6160,6160,0
20250516,181300,156524170,6160,6160,6160,6160,0
20250516,181200,156524170,6160,6160,6160,6160,0
20250516,181100,156524170,6160,6160,6160,6160,0
20250516,181000,156524170,6160,6160,6160,6160,0
20250516,180900,156524170,6160,6160,6160,6160,0
20250516,180800,156524170,6160,6160,6160,6160,0
20250516,180700,156524170,6160,6160,6160,6160,0
20250516,180600,156524170,6160,6160,6160,6160,0
20250516,180500,156524170,6160,6160,6160,6160,0
20250516,180400,156524170,6160,6160,6160,6160,0
20250516,180300,156524170,6160,6160,6160,6160,0
20250516,180200,156524170,6160,6160,6160,6160,0
20250516,180100,156524170,6160,6160,6160,6160,0
20250516,180000,156524170,6160,6160,6160,6160,0
20250516,175900,156524170,6160,6160,6160,6160,0
20250516,175800,156524170,6160,6160,6160,6160,385
20250516,175700,156524170,6160,6160,6160,6160,0
20250516,175600,156524170,6160,6160,6160,6160,0
20250516,175500,156524170,6160,6160,6160,6160,0
20250516,175400,156524170,6160,6160,6160,6160,0
20250516,175300,156524170,6160,6160,6160,6160,0
20250516,175200,156524170,6160,6160,6160,6160,0
20250516,175100,156524170,6160,6160,6160,6160,0
20250516,175000,156524170,6160,6160,6160,6160,0
20250516,174900,156524170,6160,6160,6160,6160,0
20250516,174800,156524170,6160,6160,6160,6160,0
20250516,174700,156524170,6160,6160,6160,6160,0
20250516,174600,156524170,6160,6160,6160,6160,0
20250516,174500,156524170,6160,6160,6160,6160,0
20250516,174400,156524170,6160,6160,6160,6160,0
20250516,174300,156524170,6160,6160,6160,6160,0
20250516,174200,156524170,6160,6160,6160,6160,0
20250516,174100,156524170,6160,6160,6160,6160,0
20250516,174000,156524170,6160,6160,6160,6160,0
20250516,173900,156524170,6160,6160,6160,6160,0
20250516,173800,156524170,6160,6160,6160,6160,0
20250516,173700,156524170,6160,6160,6160,6160,0
20250516,173600,156524170,6160,6160,6160,6160,0
20250516,173500,156524170,6160,6160,6160,6160,0
20250516,173400,156524170,6160,6160,6160,6160,0
20250516,173300,156524170,6160,6160,6160,6160,0
20250516,173200,156524170,6160,6160,6160,6160,0
20250516,173100,156524170,6160,6160,6160,6160,0
20250516,173000,156524170,6160,6160,6160,6160,0
20250516,172900,156524170,6160,6160,6160,6160,0
20250516,172800,156524170,6160,6160,6160,6160,385
20250516,172700,156524170,6160,6160,6160,6160,0
20250516,172600,156524170,6160,6160,6160,6160,0
20250516,172500,156524170,6160,6160,6160,6160,0
20250516,172400,156524170,6160,6160,6160,6160,0
20250516,172300,156524170,6160,6160,6160,6160,0
20250516,172200,156524170,6160,6160,6160,6160,0
20250516,172100,156524170,6160,6160,6160,6160,0
20250516,172000,156524170,6160,6160,6160,6160,0
20250516,171900,156524170,6160,6160,6160,6160,0
20250516,171800,156524170,6160,6160,6160,6160,0
20250516,171700,156524170,6160,6160,6160,6160,0
20250516,171600,156524170,6160,6160,6160,6160,0
20250516,171500,156524170,6160,6160,6160,6160,0
20250516,171400,156524170,6160,6160,6160,6160,0
20250516,171300,156524170,6160,6160,6160,6160,0
20250516,171200,156524170,6160,6160,6160,6160,0
20250516,171100,156524170,6160,6160,6160,6160,0
20250516,171000,156524170,6160,6160,6160,6160,0
20250516,170900,156524170,6160,6160,6160,6160,0
20250516,170800,156524170,6160,6160,6160,6160,0
20250516,170700,156524170,6160,6160,6160,6160,0
20250516,170600,156524170,6160,6160,6160,6160,0
20250516,170500,156524170,6160,6160,6160,6160,0
20250516,170400,156524170,6160,6160,6160,6160,0
20250516,170300,156524170,6160,6160,6160,6160,0
20250516,170200,156524170,6160,6160,6160,6160,0
20250516,170100,156524170,6160,6160,6160,6160,0
20250516,170000,156524170,6160,6160,6160,6160,0
20250516,165900,156524170,6160,6160,6160,6160,0
20250516,165800,156524170,6160,6160,6160,6160,385
20250516,165700,156524170,6160,6160,6160,6160,0
20250516,165600,156524170,6160,6160,6160,6160,0
20250516,165500,156524170,6160,6160,6160,6160,0
20250516,165400,156524170,6160,6160,6160,6160,0
20250516,165300,156524170,6160,6160,6160,6160,0
20250516,165200,156524170,6160,6160,6160,6160,0
20250516,165100,156524170,6160,6160,6160,6160,0
20250516,165000,156524170,6160,6160,6160,6160,0
20250516,164900,156524170,6160,6160,6160,6160,0
20250516,164800,156524170,6160,6160,6160,6160,0
20250516,164700,156524170,6160,6160,6160,6160,0
20250516,164600,156524170,6160,6160,6160,6160,0
20250516,164500,156524170,6160,6160,6160,6160,0
20250516,164400,156524170,6160,6160,6160,6160,0
20250516,164300,156524170,6160,6160,6160,6160,0
20250516,164200,156524170,6160,6160,6160,6160,0
20250516,164100,156524170,6160,6160,6160,6160,0
20250516,164000,156524170,6160,6160,6160,6160,0
20250516,163900,156524170,6160,6160,6160,6160,0
20250516,163800,156524170,6160,6160,6160,6160,0
20250516,163700,156524170,6160,6160,6160,6160,0
20250516,163600,156524170,6160,6160,6160,6160,0
20250516,163500,156524170,6160,6160,6160,6160,0
20250516,163400,156524170,6160,6160,6160,6160,0
20250516,163300,156524170,6160,6160,6160,6160,0
20250516,163200,156524170,6160,6160,6160,6160,0
20250516,163100,156524170,6160,6160,6160,6160,0
20250516,163000,156524170,6160,6160,6160,6160,0
20250516,162900,156524170,6160,6160,6160,6160,0
20250516,162800,156524170,6160,6160,6160,6160,385
20250516,162700,156524170,6160,6160,6160,6160,0
20250516,162600,156524170,6160,6160,6160,6160,0
20250516,162500,156524170,6160,6160,6160,6160,0
20250516,162400,156524170,6160,6160,6160,6160,0
20250516,162300,156524170,6160,6160,6160,6160,0
20250516,162200,156524170,6160,6160,6160,6160,0
20250516,162100,156524170,6160,6160,6160,6160,0
20250516,162000,156524170,6160,6160,6160,6160,0
20250516,161900,156524170,6160,6160,6160,6160,0
20250516,161800,156524170,6160,6160,6160,6160,0
20250516,161700,156524170,6160,6160,6160,6160,0
20250516,161600,156524170,6160,6160,6160,6160,0
20250516,161500,156524170,6160,6160,6160,6160,0
20250516,161400,156524170,6160,6160,6160,6160,0
20250516,161300,156524170,6160,6160,6160,6160,0
20250516,161200,156524170,6160,6160,6160,6160,0
20250516,161100,156524170,6160,6160,6160,6160,0
20250516,161000,156524170,6160,6160,6160,6160,0
20250516,160900,156524170,6160,6160,6160,6160,0
20250516,160800,156524170,6160,6160,6160,6160,0
20250516,160700,156524170,6160,6160,6160,6160,0
20250516,160600,156524170,6160,6160,6160,6160,0
20250516,160500,156524170,6160,6160,6160,6160,0
20250516,160400,156524170,6160,6160,6160,6160,0
20250516,160300,156524170,6160,6160,6160,6160,0
20250516,160200,156524170,6160,6160,6160,6160,0
20250516,160100,156524170,6160,6160,6160,6160,0
20250516,160000,156524170,6160,6160,6160,6160,0
20250516,155900,156524170,6160,6160,6160,6160,0
20250516,155800,156524170,6160,6160,6160,6160,385
20250516,155700,156524170,6160,6160,6160,6160,0
20250516,155600,156524170,6160,6160,6160,6160,0
20250516,155500,156524170,6160,6160,6160,6160,0
20250516,155400,156524170,6160,6160,6160,6160,0
20250516,155300,156524170,6160,6160,6160,6160,0
20250516,155200,156524170,6160,6160,6160,6160,0
20250516,155100,156524170,6160,6160,6160,6160,0
20250516,155000,156524170,6160,6160,6160,6160,0
20250516,154900,156524170,6160,6160,6160,6160,0
20250516,154800,156524170,6160,6160,6160,6160,0
20250516,154700,156524170,6160,6160,6160,6160,0
20250516,154600,156524170,6160,6160,6160,6160,0
20250516,154500,156524170,6160,6160,6160,6160,0
20250516,154400,156524170,6160,6160,6160,6160,0
20250516,154300,156524170,6160,6160,6160,6160,0
20250516,154200,156524170,6160,6160,6160,6160,0
20250516,154100,156524170,6160,6160,6160,6160,0
20250516,154000,156524170,6160,6160,6160,6160,0
20250516,153900,156524170,6160,6160,6160,6160,0
20250516,153800,156524170,6160,6160,6160,6160,0
20250516,153700,156524170,6160,6160,6160,6160,0
20250516,153600,156524170,6160,6160,6160,6160,0
20250516,153500,156524170,6160,6160,6160,6160,0
20250516,153400,156524170,6160,6160,6160,6160,0
20250516,153300,156524170,6160,6160,6160,6160,0
20250516,153200,156524170,6160,6160,6160,6160,0
20250516,153100,156524170,6160,6160,6160,6160,0
20250516,153000,156524170,6160,6160,6160,6160,385
20250516,152900,154152570,6160,6160,6160,6160,0
20250516,152800,154152570,6160,6160,6160,6160,0
20250516,152700,154152570,6160,6160,6160,6160,0
20250516,152600,154152570,6160,6160,6160,6160,0
20250516,152500,154152570,6160,6160,6160,6160,0
20250516,152400,154152570,6160,6160,6160,6160,0
20250516,152300,154152570,6160,6160,6160,6160,0
20250516,152200,154152570,6160,6160,6160,6160,0
20250516,152100,154152570,6160,6160,6160,6160,0
20250516,152000,154152570,6160,6160,6160,6160,0
20250516,151900,154152570,6160,6160,6160,6120,91
20250516,151800,153593450,6160,6160,6160,6160,18
20250516,151700,153482570,6160,6120,6160,6120,11
20250516,151600,153415210,6170,6170,6170,6170,0
20250516,151500,153415210,6170,6170,6170,6170,0
20250516,151400,153415210,6170,6170,6170,6170,0
20250516,151300,153415210,6170,6170,6170,6170,0
20250516,151200,153415210,6170,6170,6170,6170,0
20250516,151100,153415210,6170,6170,6170,6170,1
20250516,151000,153409040,6120,6130,6130,6120,59
20250516,150900,153047900,6170,6170,6170,6170,1
20250516,150800,153041730,6140,6140,6140,6140,13
20250516,150700,152961910,6180,6180,6180,6180,0
20250516,150600,152961910,6180,6180,6180,6180,0
20250516,150500,152961910,6180,6180,6180,6180,0
20250516,150400,152961910,6180,6160,6180,6160,2
20250516,150300,152949570,6210,6140,6210,6120,1264
20250516,150200,145185770,6130,6130,6130,6130,1732
20250516,150100,134568610,6140,6140,6140,6140,2
20250516,150000,134556330,6140,6140,6140,6140,0
20250516,145900,134556330,6140,6140,6140,6140,0
20250516,145800,134556330,6140,6140,6140,6140,0
20250516,145700,134556330,6140,6140,6140,6140,0
20250516,145600,134556330,6140,6140,6140,6140,0
20250516,145500,134556330,6140,6140,6140,6140,0
20250516,145400,134556330,6140,6140,6140,6140,0
20250516,145300,134556330,6140,6140,6140,6140,0
20250516,145200,134556330,6140,6140,6140,6140,1
20250516,145100,134550190,6130,6130,6130,6130,0
20250516,145000,134550190,6130,6130,6130,6130,0
20250516,144900,134550190,6130,6140,6140,6130,207
20250516,144800,133280700,6140,6140,6140,6140,0
20250516,144700,133280700,6140,6140,6140,6140,0
20250516,144600,133280700,6140,6140,6140,6140,1
20250516,144500,133274560,6130,6130,6130,6130,0
20250516,144400,133274560,6130,6130,6130,6130,0
20250516,144300,133274560,6130,6130,6130,6130,0
20250516,144200,133274560,6130,6130,6130,6130,0
20250516,144100,133274560,6130,6130,6130,6130,0
20250516,144000,133274560,6130,6130,6130,6130,0
20250516,143900,133274560,6130,6130,6130,6130,0
20250516,143800,133274560,6130,6130,6130,6130,0
20250516,143700,133274560,6130,6130,6130,6130,0
20250516,143600,133274560,6130,6130,6130,6130,0
20250516,143500,133274560,6130,6130,6130,6130,0
20250516,143400,133274560,6130,6130,6130,6130,0
20250516,143300,133274560,6130,6130,6130,6130,2
20250516,143200,133262300,6140,6140,6140,6140,20
20250516,143100,133139500,6130,6130,6130,6130,48
20250516,143000,132845260,6130,6130,6130,6130,1
20250516,142900,132839130,6130,6130,6130,6130,253
20250516,142800,131288240,6140,6140,6140,6140,4
20250516,142700,131263680,6140,6140,6140,6140,0
20250516,142600,131263680,6140,6140,6140,6140,0
20250516,142500,131263680,6140,6140,6140,6140,0
20250516,142400,131263680,6140,6140,6140,6140,0
20250516,142300,131263680,6140,6140,6140,6140,0
20250516,142200,131263680,6140,6140,6140,6140,0
20250516,142100,131263680,6140,6140,6140,6140,0
20250516,142000,131263680,6140,6140,6140,6140,5
20250516,141900,131232980,6140,6140,6140,6140,162
20250516,141800,130238300,6150,6150,6150,6150,0
20250516,141700,130238300,6150,6150,6150,6150,0
20250516,141600,130238300,6150,6150,6150,6150,0
20250516,141500,130238300,6150,6150,6150,6150,1
20250516,141400,130232150,6140,6140,6140,6140,300
20250516,141300,128390150,6150,6140,6150,6140,19
20250516,141200,128273480,6140,6140,6140,6140,325
20250516,141100,126277980,6140,6140,6140,6140,0
20250516,141000,126277980,6140,6140,6140,6140,100
20250516,140900,125663980,6140,6140,6140,6140,0
20250516,140800,125663980,6140,6150,6150,6140,35
20250516,140700,125449030,6160,6160,6160,6160,100
20250516,140600,124833030,6160,6160,6160,6160,0
20250516,140500,124833030,6160,6160,6160,6160,0
20250516,140400,124833030,6160,6160,6160,6160,0
20250516,140300,124833030,6160,6160,6160,6160,0
20250516,140200,124833030,6160,6130,6160,6130,490
20250516,140100,121829300,6130,6140,6140,6130,489
20250516,140000,118831390,6150,6150,6150,6150,0
20250516,135900,118831390,6150,6150,6150,6150,0
20250516,135800,118831390,6150,6150,6150,6150,0
20250516,135700,118831390,6150,6150,6150,6150,2
20250516,135600,118819090,6140,6140,6140,6140,0
20250516,135500,118819090,6140,6140,6140,6140,15
20250516,135400,118726990,6140,6140,6140,6140,0
20250516,135300,118726990,6140,6140,6140,6140,0
20250516,135200,118726990,6140,6140,6140,6140,0
20250516,135100,118726990,6140,6140,6140,6140,0
20250516,135000,118726990,6140,6140,6140,6140,0
20250516,134900,118726990,6140,6140,6140,6140,0
20250516,134800,118726990,6140,6140,6140,6140,0
20250516,134700,118726990,6140,6140,6140,6140,0
20250516,134600,118726990,6140,6140,6140,6140,0
20250516,134500,118726990,6140,6140,6140,6140,0
20250516,134400,118726990,6140,6140,6140,6140,0
20250516,134300,118726990,6140,6140,6140,6140,0
20250516,134200,118726990,6140,6140,6140,6140,0
20250516,134100,118726990,6140,6140,6140,6140,0
20250516,134000,118726990,6140,6140,6140,6140,5
20250516,133900,118696290,6170,6170,6170,6170,0
20250516,133800,118696290,6170,6170,6170,6170,0
20250516,133700,118696290,6170,6170,6170,6170,0
20250516,133600,118696290,6170,6170,6170,6170,0
20250516,133500,118696290,6170,6170,6170,6170,0
20250516,133400,118696290,6170,6170,6170,6170,0
20250516,133300,118696290,6170,6170,6170,6170,0
20250516,133200,118696290,6170,6170,6170,6170,0
20250516,133100,118696290,6170,6170,6170,6170,0
20250516,133000,118696290,6170,6170,6170,6170,0
20250516,132900,118696290,6170,6170,6170,6170,0
20250516,132800,118696290,6170,6170,6170,6170,0
20250516,132700,118696290,6170,6170,6170,6170,0
20250516,132600,118696290,6170,6170,6170,6170,1
20250516,132500,118690120,6130,6130,6130,6130,0
20250516,132400,118690120,6130,6130,6130,6130,0
20250516,132300,118690120,6130,6130,6130,6130,0
20250516,132200,118690120,6130,6130,6130,6130,0
20250516,132100,118690120,6130,6130,6130,6130,0
20250516,132000,118690120,6130,6130,6130,6130,0
20250516,131900,118690120,6130,6130,6130,6130,0
20250516,131800,118690120,6130,6130,6130,6130,0
20250516,131700,118690120,6130,6130,6130,6130,0
20250516,131600,118690120,6130,6130,6130,6130,0
20250516,131500,118690120,6130,6130,6130,6130,0
20250516,131400,118690120,6130,6130,6130,6130,0
20250516,131300,118690120,6130,6140,6140,6130,469
20250516,131200,115814280,6150,6150,6150,6150,4
20250516,131100,115789680,6150,6150,6150,6150,0
20250516,131000,115789680,6150,6150,6150,6150,0
20250516,130900,115789680,6150,6160,6160,6150,258
20250516,130800,114200410,6160,6160,6160,6160,16
20250516,130700,114101850,6190,6190,6190,6190,0
20250516,130600,114101850,6190,6190,6190,6190,100
20250516,130500,113482850,6190,6190,6190,6190,0
20250516,130400,113482850,6190,6190,6190,6190,0
20250516,130300,113482850,6190,6190,6190,6190,0
20250516,130200,113482850,6190,6190,6190,6190,0
20250516,130100,113482850,6190,6190,6190,6190,0
20250516,130000,113482850,6190,6190,6190,6190,0
20250516,125900,113482850,6190,6190,6190,6190,0
20250516,125800,113482850,6190,6190,6190,6190,100
20250516,125700,112863850,6190,6190,6190,6190,0
20250516,125600,112863850,6190,6190,6190,6190,0
20250516,125500,112863850,6190,6190,6190,6190,24
20250516,125400,112715290,6190,6190,6190,6190,0
20250516,125300,112715290,6190,6190,6190,6190,0
20250516,125200,112715290,6190,6190,6190,6190,0
20250516,125100,112715290,6190,6190,6190,6190,1
20250516,125000,112709100,6180,6180,6180,6180,0
20250516,124900,112709100,6180,6180,6180,6180,0
20250516,124800,112709100,6180,6180,6180,6180,0
20250516,124700,112709100,6180,6180,6180,6180,100
20250516,124600,112091100,6180,6180,6180,6180,0
20250516,124500,112091100,6180,6180,6180,6180,100
20250516,124400,111473100,6180,6180,6180,6180,10
20250516,124300,111411300,6170,6170,6170,6170,9
20250516,124200,111355770,6170,6160,6170,6160,338
20250516,124100,109273640,6140,6140,6140,6140,0
20250516,124000,109273640,6140,6140,6140,6140,0
20250516,123900,109273640,6140,6140,6140,6140,1
20250516,123800,109267500,6150,6150,6150,6150,0
20250516,123700,109267500,6150,6150,6150,6150,0
20250516,123600,109267500,6150,6150,6150,6150,0
20250516,123500,109267500,6150,6150,6150,6150,0
20250516,123400,109267500,6150,6150,6150,6150,546
20250516,123300,105909600,6180,6150,6180,6150,155
20250516,123200,104955770,6150,6150,6150,6150,0
20250516,123100,104955770,6150,6150,6150,6150,0
20250516,123000,104955770,6150,6150,6150,6150,0
20250516,122900,104955770,6150,6150,6150,6150,9
20250516,122800,104900420,6150,6150,6150,6150,0
20250516,122700,104900420,6150,6150,6150,6150,0
20250516,122600,104900420,6150,6150,6150,6150,0
20250516,122500,104900420,6150,6150,6150,6150,0
20250516,122400,104900420,6150,6150,6150,6150,0
20250516,122300,104900420,6150,6150,6150,6150,0
20250516,122200,104900420,6150,6150,6150,6150,0
20250516,122100,104900420,6150,6170,6170,6150,123
20250516,122000,104142680,6180,6180,6180,6180,0
20250516,121900,104142680,6180,6180,6180,6180,0
20250516,121800,104142680,6180,6180,6180,6180,0
20250516,121700,104142680,6180,6180,6180,6180,2
20250516,121600,104130320,6190,6190,6190,6190,0
20250516,121500,104130320,6190,6180,6190,6180,31
20250516,121400,103938730,6180,6180,6180,6180,20
20250516,121300,103815130,6180,6180,6180,6180,0
20250516,121200,103815130,6180,6180,6180,6180,0
20250516,121100,103815130,6180,6180,6180,6180,0
20250516,121000,103815130,6180,6180,6180,6180,1
20250516,120900,103808950,6190,6190,6190,6190,0
20250516,120800,103808950,6190,6190,6190,6190,0
20250516,120700,103808950,6190,6190,6190,6190,0
20250516,120600,103808950,6190,6190,6190,6190,0
20250516,120500,103808950,6190,6190,6190,6190,0
20250516,120400,103808950,6190,6190,6190,6190,0
20250516,120300,103808950,6190,6190,6190,6190,0
20250516,120200,103808950,6190,6190,6190,6190,0
20250516,120100,103808950,6190,6190,6190,6190,6
20250516,120000,103771810,6170,6170,6170,6170,0
20250516,115900,103771810,6170,6200,6200,6170,3268
20250516,115800,83546360,6190,6190,6190,6190,0
20250516,115700,83546360,6190,6210,6210,6190,688
20250516,115600,79285550,6220,6220,6220,6220,0
20250516,115500,79285550,6220,6220,6220,6220,0
20250516,115400,79285550,6220,6220,6220,6220,0
20250516,115300,79285550,6220,6220,6220,6220,0
20250516,115200,79285550,6220,6220,6220,6220,0
20250516,115100,79285550,6220,6220,6220,6220,0
20250516,115000,79285550,6220,6220,6220,6220,0
20250516,114900,79285550,6220,6220,6220,6220,0
20250516,114800,79285550,6220,6220,6220,6220,0
20250516,114700,79285550,6220,6220,6220,6220,0
20250516,114600,79285550,6220,6220,6220,6220,0
20250516,114500,79285550,6220,6220,6220,6220,0
20250516,114400,79285550,6220,6220,6220,6220,0
20250516,114300,79285550,6220,6220,6220,6220,27
20250516,114200,79117610,6210,6210,6210,6210,0
20250516,114100,79117610,6210,6210,6210,6210,0
20250516,114000,79117610,6210,6210,6210,6210,0
20250516,113900,79117610,6210,6210,6210,6210,0
20250516,113800,79117610,6210,6210,6210,6210,0
20250516,113700,79117610,6210,6210,6210,6210,0
20250516,113600,79117610,6210,6210,6210,6210,0
20250516,113500,79117610,6210,6210,6210,6210,0
20250516,113400,79117610,6210,6210,6210,6210,0
20250516,113300,79117610,6210,6210,6210,6210,0
20250516,113200,79117610,6210,6210,6210,6210,3
20250516,113100,79098980,6210,6210,6210,6210,1
20250516,113000,79092770,6210,6210,6210,6210,1
20250516,112900,79086560,6220,6220,6220,6220,0
20250516,112800,79086560,6220,6230,6230,6220,290
20250516,112700,77281760,6230,6240,6240,6230,4
20250516,112600,77256830,6240,6250,6250,6240,6
20250516,112500,77219380,6250,6250,6250,6250,1
20250516,112400,77213130,6260,6260,6260,6260,0
20250516,112300,77213130,6260,6260,6260,6260,0
20250516,112200,77213130,6260,6260,6260,6260,8
20250516,112100,77163050,6260,6260,6260,6260,0
20250516,112000,77163050,6260,6230,6260,6230,110
20250516,111900,76477180,6230,6240,6240,6230,2
20250516,111800,76464710,6230,6230,6230,6230,0
20250516,111700,76464710,6230,6230,6230,6230,0
20250516,111600,76464710,6230,6230,6230,6230,0
20250516,111500,76464710,6230,6230,6230,6230,42
20250516,111400,76203050,6230,6230,6230,6230,5
20250516,111300,76171900,6240,6240,6240,6240,10
20250516,111200,76109500,6240,6240,6240,6240,0
20250516,111100,76109500,6240,6240,6240,6240,3
20250516,111000,76090780,6260,6260,6260,6260,1
20250516,110900,76084520,6260,6260,6260,6260,1
20250516,110800,76078260,6210,6210,6210,6210,0
20250516,110700,76078260,6210,6210,6210,6210,0
20250516,110600,76078260,6210,6210,6210,6210,0
20250516,110500,76078260,6210,6210,6210,6210,1
20250516,110400,76072050,6260,6260,6260,6260,1
20250516,110300,76065790,6240,6240,6240,6240,0
20250516,110200,76065790,6240,6240,6240,6240,0
20250516,110100,76065790,6240,6240,6240,6240,70
20250516,110000,75628990,6240,6240,6240,6240,0
20250516,105900,75628990,6240,6240,6240,6240,0
20250516,105800,75628990,6240,6240,6240,6240,0
20250516,105700,75628990,6240,6240,6240,6240,1
20250516,105600,75622750,6190,6190,6190,6190,0
20250516,105500,75622750,6190,6240,6240,6190,1725
20250516,105400,64939440,6240,6240,6240,6240,0
20250516,105300,64939440,6240,6240,6240,6240,0
20250516,105200,64939440,6240,6240,6240,6240,0
20250516,105100,64939440,6240,6240,6240,6240,0
20250516,105000,64939440,6240,6240,6240,6240,0
20250516,104900,64939440,6240,6240,6240,6240,0
20250516,104800,64939440,6240,6240,6240,6240,0
20250516,104700,64939440,6240,6240,6240,6240,0
20250516,104600,64939440,6240,6240,6240,6240,0
20250516,104500,64939440,6240,6240,6240,6240,1
20250516,104400,64933200,6220,6220,6220,6220,0
20250516,104300,64933200,6220,6220,6220,6220,0
20250516,104200,64933200,6220,6220,6220,6220,0
20250516,104100,64933200,6220,6220,6220,6220,0
20250516,104000,64933200,6220,6220,6220,6220,0
20250516,103900,64933200,6220,6220,6220,6220,49
20250516,103800,64628420,6220,6220,6220,6220,0
20250516,103700,64628420,6220,6220,6220,6220,0
20250516,103600,64628420,6220,6210,6220,6210,69
20250516,103500,64199880,6210,6200,6210,6200,4
20250516,103400,64175070,6220,6220,6220,6220,0
20250516,103300,64175070,6220,6220,6220,6220,0
20250516,103200,64175070,6220,6220,6220,6220,0
20250516,103100,64175070,6220,6220,6220,6220,1
20250516,103000,64168850,6190,6190,6190,6190,0
20250516,102900,64168850,6190,6190,6190,6190,0
20250516,102800,64168850,6190,6190,6190,6190,76
20250516,102700,63698410,6190,6190,6190,6190,80
20250516,102600,63203210,6180,6180,6180,6180,0
20250516,102500,63203210,6180,6190,6190,6180,40
20250516,102400,62955830,6220,6220,6220,6220,0
20250516,102300,62955830,6220,6220,6220,6220,1
20250516,102200,62949610,6180,6240,6240,6180,1017
20250516,102100,56652550,6240,6240,6240,6240,0
20250516,102000,56652550,6240,6240,6240,6240,0
20250516,101900,56652550,6240,6240,6240,6240,0
20250516,101800,56652550,6240,6240,6240,6240,0
20250516,101700,56652550,6240,6240,6240,6240,51
20250516,101600,56334310,6240,6240,6240,6240,0
20250516,101500,56334310,6240,6240,6240,6240,0
20250516,101400,56334310,6240,6240,6240,6240,0
20250516,101300,56334310,6240,6240,6240,6240,0
20250516,101200,56334310,6240,6240,6240,6240,21
20250516,101100,56203270,6200,6200,6200,6200,22
20250516,101000,56066870,6250,6250,6250,6250,1
20250516,100900,56060620,6200,6200,6200,6200,0
20250516,100800,56060620,6200,6240,6240,6200,72
20250516,100700,55611460,6240,6240,6240,6240,6
20250516,100600,55574020,6250,6250,6250,6250,0
20250516,100500,55574020,6250,6250,6250,6250,0
20250516,100400,55574020,6250,6250,6250,6250,0
20250516,100300,55574020,6250,6190,6250,6190,30
20250516,100200,55388120,6190,6190,6190,6190,115
20250516,100100,54676270,6190,6190,6190,6190,0
20250516,100000,54676270,6190,6190,6190,6190,0
20250516,095900,54676270,6190,6190,6190,6190,0
20250516,095800,54676270,6190,6190,6190,6190,0
20250516,095700,54676270,6190,6190,6190,6190,2
20250516,095600,54663890,6190,6190,6190,6190,0
20250516,095500,54663890,6190,6170,6190,6170,2
20250516,095400,54651530,6190,6190,6190,6190,0
20250516,095300,54651530,6190,6190,6190,6190,0
20250516,095200,54651530,6190,6190,6190,6190,0
20250516,095100,54651530,6190,6190,6190,6190,0
20250516,095000,54651530,6190,6180,6190,6180,107
20250516,094900,53990230,6180,6110,6180,6110,662
20250516,094800,49914690,6150,6120,6150,6120,301
20250516,094700,48070980,6110,6110,6110,6110,40
20250516,094600,47826580,6110,6060,6110,6060,150
20250516,094500,46912580,6120,6110,6120,6110,73
20250516,094400,46465920,6100,6090,6100,6090,16
20250516,094300,46368430,6050,6080,6080,6050,2169
20250516,094200,33239780,6150,6130,6150,6130,100
20250516,094100,32625040,6150,6100,6150,6100,300
20250516,094000,30784700,6100,6130,6170,6050,1665
20250516,093900,20658760,6150,6160,6160,6150,12
20250516,093800,20584940,6150,6150,6150,6150,2
20250516,093700,20572640,6170,6190,6190,6170,3
20250516,093600,20554100,6200,6200,6200,6200,120
20250516,093500,19810100,6200,6200,6200,6200,0
20250516,093400,19810100,6200,6200,6200,6200,2
20250516,093300,19797700,6200,6310,6310,6200,727
20250516,093200,15251790,6310,6310,6310,6310,0
20250516,093100,15251790,6310,6320,6320,6310,248
20250516,093000,13686850,6320,6320,6320,6320,5
20250516,092900,13655250,6340,6320,6340,6320,3
20250516,092800,13636270,6320,6320,6320,6320,2
20250516,092700,13623630,6310,6310,6310,6310,13
20250516,092600,13541600,6300,6300,6300,6300,0
20250516,092500,13541600,6300,6310,6310,6300,280
20250516,092400,11776090,6310,6310,6310,6310,0
20250516,092300,11776090,6310,6310,6310,6310,0
20250516,092200,11776090,6310,6310,6310,6310,70
20250516,092100,11334390,6310,6310,6310,6310,0
20250516,092000,11334390,6310,6290,6310,6290,7
20250516,091900,11290300,6300,6290,6300,6290,14
20250516,091800,11202230,6310,6310,6310,6310,0
20250516,091700,11202230,6310,6310,6310,6310,0
20250516,091600,11202230,6310,6300,6310,6300,224
20250516,091500,9791020,6320,6320,6320,6320,1
20250516,091400,9784700,6310,6310,6310,6310,0
20250516,091300,9784700,6310,6310,6310,6310,0
20250516,091200,9784700,6310,6310,6310,6310,35
20250516,091100,9563850,6310,6300,6310,6300,7
20250516,091000,9519730,6300,6300,6300,6300,0
20250516,090900,9519730,6300,6330,6330,6300,22
20250516,090800,9381070,6330,6330,6330,6330,0
20250516,090700,9381070,6330,6320,6330,6320,14
20250516,090600,9292510,6350,6350,6350,6350,153
20250516,090500,8320960,6350,6370,6370,6350,750
20250516,090400,3550540,6370,6370,6370,6370,50
20250516,090300,3232040,6360,6360,6360,6360,0
20250516,090200,3232040,6360,6360,6360,6360,0
20250516,090100,3232040,6360,6370,6370,6360,433
20250516,090000,476980,6400,6410,6590,6400,74
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 202800 156524170 6160 6160 6160 6160 385
3 20250516 202700 156524170 6160 6160 6160 6160 0
4 20250516 202600 156524170 6160 6160 6160 6160 0
5 20250516 202500 156524170 6160 6160 6160 6160 0
6 20250516 202400 156524170 6160 6160 6160 6160 0
7 20250516 202300 156524170 6160 6160 6160 6160 0
8 20250516 202200 156524170 6160 6160 6160 6160 0
9 20250516 202100 156524170 6160 6160 6160 6160 0
10 20250516 202000 156524170 6160 6160 6160 6160 0
11 20250516 201900 156524170 6160 6160 6160 6160 0
12 20250516 201800 156524170 6160 6160 6160 6160 0
13 20250516 201700 156524170 6160 6160 6160 6160 0
14 20250516 201600 156524170 6160 6160 6160 6160 0
15 20250516 201500 156524170 6160 6160 6160 6160 0
16 20250516 201400 156524170 6160 6160 6160 6160 0
17 20250516 201300 156524170 6160 6160 6160 6160 0
18 20250516 201200 156524170 6160 6160 6160 6160 0
19 20250516 201100 156524170 6160 6160 6160 6160 0
20 20250516 201000 156524170 6160 6160 6160 6160 0
21 20250516 200900 156524170 6160 6160 6160 6160 0
22 20250516 200800 156524170 6160 6160 6160 6160 0
23 20250516 200700 156524170 6160 6160 6160 6160 0
24 20250516 200600 156524170 6160 6160 6160 6160 0
25 20250516 200500 156524170 6160 6160 6160 6160 0
26 20250516 200400 156524170 6160 6160 6160 6160 0
27 20250516 200300 156524170 6160 6160 6160 6160 0
28 20250516 200200 156524170 6160 6160 6160 6160 0
29 20250516 200100 156524170 6160 6160 6160 6160 0
30 20250516 200000 156524170 6160 6160 6160 6160 0
31 20250516 195900 156524170 6160 6160 6160 6160 0
32 20250516 195800 156524170 6160 6160 6160 6160 385
33 20250516 195700 156524170 6160 6160 6160 6160 0
34 20250516 195600 156524170 6160 6160 6160 6160 0
35 20250516 195500 156524170 6160 6160 6160 6160 0
36 20250516 195400 156524170 6160 6160 6160 6160 0
37 20250516 195300 156524170 6160 6160 6160 6160 0
38 20250516 195200 156524170 6160 6160 6160 6160 0
39 20250516 195100 156524170 6160 6160 6160 6160 0
40 20250516 195000 156524170 6160 6160 6160 6160 0
41 20250516 194900 156524170 6160 6160 6160 6160 0
42 20250516 194800 156524170 6160 6160 6160 6160 0
43 20250516 194700 156524170 6160 6160 6160 6160 0
44 20250516 194600 156524170 6160 6160 6160 6160 0
45 20250516 194500 156524170 6160 6160 6160 6160 0
46 20250516 194400 156524170 6160 6160 6160 6160 0
47 20250516 194300 156524170 6160 6160 6160 6160 0
48 20250516 194200 156524170 6160 6160 6160 6160 0
49 20250516 194100 156524170 6160 6160 6160 6160 0
50 20250516 194000 156524170 6160 6160 6160 6160 0
51 20250516 193900 156524170 6160 6160 6160 6160 0
52 20250516 193800 156524170 6160 6160 6160 6160 0
53 20250516 193700 156524170 6160 6160 6160 6160 0
54 20250516 193600 156524170 6160 6160 6160 6160 0
55 20250516 193500 156524170 6160 6160 6160 6160 0
56 20250516 193400 156524170 6160 6160 6160 6160 0
57 20250516 193300 156524170 6160 6160 6160 6160 0
58 20250516 193200 156524170 6160 6160 6160 6160 0
59 20250516 193100 156524170 6160 6160 6160 6160 0
60 20250516 193000 156524170 6160 6160 6160 6160 0
61 20250516 192900 156524170 6160 6160 6160 6160 0
62 20250516 192800 156524170 6160 6160 6160 6160 385
63 20250516 192700 156524170 6160 6160 6160 6160 0
64 20250516 192600 156524170 6160 6160 6160 6160 0
65 20250516 192500 156524170 6160 6160 6160 6160 0
66 20250516 192400 156524170 6160 6160 6160 6160 0
67 20250516 192300 156524170 6160 6160 6160 6160 0
68 20250516 192200 156524170 6160 6160 6160 6160 0
69 20250516 192100 156524170 6160 6160 6160 6160 0
70 20250516 192000 156524170 6160 6160 6160 6160 0
71 20250516 191900 156524170 6160 6160 6160 6160 0
72 20250516 191800 156524170 6160 6160 6160 6160 0
73 20250516 191700 156524170 6160 6160 6160 6160 0
74 20250516 191600 156524170 6160 6160 6160 6160 0
75 20250516 191500 156524170 6160 6160 6160 6160 0
76 20250516 191400 156524170 6160 6160 6160 6160 0
77 20250516 191300 156524170 6160 6160 6160 6160 0
78 20250516 191200 156524170 6160 6160 6160 6160 0
79 20250516 191100 156524170 6160 6160 6160 6160 0
80 20250516 191000 156524170 6160 6160 6160 6160 0
81 20250516 190900 156524170 6160 6160 6160 6160 0
82 20250516 190800 156524170 6160 6160 6160 6160 0
83 20250516 190700 156524170 6160 6160 6160 6160 0
84 20250516 190600 156524170 6160 6160 6160 6160 0
85 20250516 190500 156524170 6160 6160 6160 6160 0
86 20250516 190400 156524170 6160 6160 6160 6160 0
87 20250516 190300 156524170 6160 6160 6160 6160 0
88 20250516 190200 156524170 6160 6160 6160 6160 0
89 20250516 190100 156524170 6160 6160 6160 6160 0
90 20250516 190000 156524170 6160 6160 6160 6160 0
91 20250516 185900 156524170 6160 6160 6160 6160 0
92 20250516 185800 156524170 6160 6160 6160 6160 385
93 20250516 185700 156524170 6160 6160 6160 6160 0
94 20250516 185600 156524170 6160 6160 6160 6160 0
95 20250516 185500 156524170 6160 6160 6160 6160 0
96 20250516 185400 156524170 6160 6160 6160 6160 0
97 20250516 185300 156524170 6160 6160 6160 6160 0
98 20250516 185200 156524170 6160 6160 6160 6160 0
99 20250516 185100 156524170 6160 6160 6160 6160 0
100 20250516 185000 156524170 6160 6160 6160 6160 0
101 20250516 184900 156524170 6160 6160 6160 6160 0
102 20250516 184800 156524170 6160 6160 6160 6160 0
103 20250516 184700 156524170 6160 6160 6160 6160 0
104 20250516 184600 156524170 6160 6160 6160 6160 0
105 20250516 184500 156524170 6160 6160 6160 6160 0
106 20250516 184400 156524170 6160 6160 6160 6160 0
107 20250516 184300 156524170 6160 6160 6160 6160 0
108 20250516 184200 156524170 6160 6160 6160 6160 0
109 20250516 184100 156524170 6160 6160 6160 6160 0
110 20250516 184000 156524170 6160 6160 6160 6160 0
111 20250516 183900 156524170 6160 6160 6160 6160 0
112 20250516 183800 156524170 6160 6160 6160 6160 0
113 20250516 183700 156524170 6160 6160 6160 6160 0
114 20250516 183600 156524170 6160 6160 6160 6160 0
115 20250516 183500 156524170 6160 6160 6160 6160 0
116 20250516 183400 156524170 6160 6160 6160 6160 0
117 20250516 183300 156524170 6160 6160 6160 6160 0
118 20250516 183200 156524170 6160 6160 6160 6160 0
119 20250516 183100 156524170 6160 6160 6160 6160 0
120 20250516 183000 156524170 6160 6160 6160 6160 0
121 20250516 182900 156524170 6160 6160 6160 6160 0
122 20250516 182800 156524170 6160 6160 6160 6160 385
123 20250516 182700 156524170 6160 6160 6160 6160 0
124 20250516 182600 156524170 6160 6160 6160 6160 0
125 20250516 182500 156524170 6160 6160 6160 6160 0
126 20250516 182400 156524170 6160 6160 6160 6160 0
127 20250516 182300 156524170 6160 6160 6160 6160 0
128 20250516 182200 156524170 6160 6160 6160 6160 0
129 20250516 182100 156524170 6160 6160 6160 6160 0
130 20250516 182000 156524170 6160 6160 6160 6160 0
131 20250516 181900 156524170 6160 6160 6160 6160 0
132 20250516 181800 156524170 6160 6160 6160 6160 0
133 20250516 181700 156524170 6160 6160 6160 6160 0
134 20250516 181600 156524170 6160 6160 6160 6160 0
135 20250516 181500 156524170 6160 6160 6160 6160 0
136 20250516 181400 156524170 6160 6160 6160 6160 0
137 20250516 181300 156524170 6160 6160 6160 6160 0
138 20250516 181200 156524170 6160 6160 6160 6160 0
139 20250516 181100 156524170 6160 6160 6160 6160 0
140 20250516 181000 156524170 6160 6160 6160 6160 0
141 20250516 180900 156524170 6160 6160 6160 6160 0
142 20250516 180800 156524170 6160 6160 6160 6160 0
143 20250516 180700 156524170 6160 6160 6160 6160 0
144 20250516 180600 156524170 6160 6160 6160 6160 0
145 20250516 180500 156524170 6160 6160 6160 6160 0
146 20250516 180400 156524170 6160 6160 6160 6160 0
147 20250516 180300 156524170 6160 6160 6160 6160 0
148 20250516 180200 156524170 6160 6160 6160 6160 0
149 20250516 180100 156524170 6160 6160 6160 6160 0
150 20250516 180000 156524170 6160 6160 6160 6160 0
151 20250516 175900 156524170 6160 6160 6160 6160 0
152 20250516 175800 156524170 6160 6160 6160 6160 385
153 20250516 175700 156524170 6160 6160 6160 6160 0
154 20250516 175600 156524170 6160 6160 6160 6160 0
155 20250516 175500 156524170 6160 6160 6160 6160 0
156 20250516 175400 156524170 6160 6160 6160 6160 0
157 20250516 175300 156524170 6160 6160 6160 6160 0
158 20250516 175200 156524170 6160 6160 6160 6160 0
159 20250516 175100 156524170 6160 6160 6160 6160 0
160 20250516 175000 156524170 6160 6160 6160 6160 0
161 20250516 174900 156524170 6160 6160 6160 6160 0
162 20250516 174800 156524170 6160 6160 6160 6160 0
163 20250516 174700 156524170 6160 6160 6160 6160 0
164 20250516 174600 156524170 6160 6160 6160 6160 0
165 20250516 174500 156524170 6160 6160 6160 6160 0
166 20250516 174400 156524170 6160 6160 6160 6160 0
167 20250516 174300 156524170 6160 6160 6160 6160 0
168 20250516 174200 156524170 6160 6160 6160 6160 0
169 20250516 174100 156524170 6160 6160 6160 6160 0
170 20250516 174000 156524170 6160 6160 6160 6160 0
171 20250516 173900 156524170 6160 6160 6160 6160 0
172 20250516 173800 156524170 6160 6160 6160 6160 0
173 20250516 173700 156524170 6160 6160 6160 6160 0
174 20250516 173600 156524170 6160 6160 6160 6160 0
175 20250516 173500 156524170 6160 6160 6160 6160 0
176 20250516 173400 156524170 6160 6160 6160 6160 0
177 20250516 173300 156524170 6160 6160 6160 6160 0
178 20250516 173200 156524170 6160 6160 6160 6160 0
179 20250516 173100 156524170 6160 6160 6160 6160 0
180 20250516 173000 156524170 6160 6160 6160 6160 0
181 20250516 172900 156524170 6160 6160 6160 6160 0
182 20250516 172800 156524170 6160 6160 6160 6160 385
183 20250516 172700 156524170 6160 6160 6160 6160 0
184 20250516 172600 156524170 6160 6160 6160 6160 0
185 20250516 172500 156524170 6160 6160 6160 6160 0
186 20250516 172400 156524170 6160 6160 6160 6160 0
187 20250516 172300 156524170 6160 6160 6160 6160 0
188 20250516 172200 156524170 6160 6160 6160 6160 0
189 20250516 172100 156524170 6160 6160 6160 6160 0
190 20250516 172000 156524170 6160 6160 6160 6160 0
191 20250516 171900 156524170 6160 6160 6160 6160 0
192 20250516 171800 156524170 6160 6160 6160 6160 0
193 20250516 171700 156524170 6160 6160 6160 6160 0
194 20250516 171600 156524170 6160 6160 6160 6160 0
195 20250516 171500 156524170 6160 6160 6160 6160 0
196 20250516 171400 156524170 6160 6160 6160 6160 0
197 20250516 171300 156524170 6160 6160 6160 6160 0
198 20250516 171200 156524170 6160 6160 6160 6160 0
199 20250516 171100 156524170 6160 6160 6160 6160 0
200 20250516 171000 156524170 6160 6160 6160 6160 0
201 20250516 170900 156524170 6160 6160 6160 6160 0
202 20250516 170800 156524170 6160 6160 6160 6160 0
203 20250516 170700 156524170 6160 6160 6160 6160 0
204 20250516 170600 156524170 6160 6160 6160 6160 0
205 20250516 170500 156524170 6160 6160 6160 6160 0
206 20250516 170400 156524170 6160 6160 6160 6160 0
207 20250516 170300 156524170 6160 6160 6160 6160 0
208 20250516 170200 156524170 6160 6160 6160 6160 0
209 20250516 170100 156524170 6160 6160 6160 6160 0
210 20250516 170000 156524170 6160 6160 6160 6160 0
211 20250516 165900 156524170 6160 6160 6160 6160 0
212 20250516 165800 156524170 6160 6160 6160 6160 385
213 20250516 165700 156524170 6160 6160 6160 6160 0
214 20250516 165600 156524170 6160 6160 6160 6160 0
215 20250516 165500 156524170 6160 6160 6160 6160 0
216 20250516 165400 156524170 6160 6160 6160 6160 0
217 20250516 165300 156524170 6160 6160 6160 6160 0
218 20250516 165200 156524170 6160 6160 6160 6160 0
219 20250516 165100 156524170 6160 6160 6160 6160 0
220 20250516 165000 156524170 6160 6160 6160 6160 0
221 20250516 164900 156524170 6160 6160 6160 6160 0
222 20250516 164800 156524170 6160 6160 6160 6160 0
223 20250516 164700 156524170 6160 6160 6160 6160 0
224 20250516 164600 156524170 6160 6160 6160 6160 0
225 20250516 164500 156524170 6160 6160 6160 6160 0
226 20250516 164400 156524170 6160 6160 6160 6160 0
227 20250516 164300 156524170 6160 6160 6160 6160 0
228 20250516 164200 156524170 6160 6160 6160 6160 0
229 20250516 164100 156524170 6160 6160 6160 6160 0
230 20250516 164000 156524170 6160 6160 6160 6160 0
231 20250516 163900 156524170 6160 6160 6160 6160 0
232 20250516 163800 156524170 6160 6160 6160 6160 0
233 20250516 163700 156524170 6160 6160 6160 6160 0
234 20250516 163600 156524170 6160 6160 6160 6160 0
235 20250516 163500 156524170 6160 6160 6160 6160 0
236 20250516 163400 156524170 6160 6160 6160 6160 0
237 20250516 163300 156524170 6160 6160 6160 6160 0
238 20250516 163200 156524170 6160 6160 6160 6160 0
239 20250516 163100 156524170 6160 6160 6160 6160 0
240 20250516 163000 156524170 6160 6160 6160 6160 0
241 20250516 162900 156524170 6160 6160 6160 6160 0
242 20250516 162800 156524170 6160 6160 6160 6160 385
243 20250516 162700 156524170 6160 6160 6160 6160 0
244 20250516 162600 156524170 6160 6160 6160 6160 0
245 20250516 162500 156524170 6160 6160 6160 6160 0
246 20250516 162400 156524170 6160 6160 6160 6160 0
247 20250516 162300 156524170 6160 6160 6160 6160 0
248 20250516 162200 156524170 6160 6160 6160 6160 0
249 20250516 162100 156524170 6160 6160 6160 6160 0
250 20250516 162000 156524170 6160 6160 6160 6160 0
251 20250516 161900 156524170 6160 6160 6160 6160 0
252 20250516 161800 156524170 6160 6160 6160 6160 0
253 20250516 161700 156524170 6160 6160 6160 6160 0
254 20250516 161600 156524170 6160 6160 6160 6160 0
255 20250516 161500 156524170 6160 6160 6160 6160 0
256 20250516 161400 156524170 6160 6160 6160 6160 0
257 20250516 161300 156524170 6160 6160 6160 6160 0
258 20250516 161200 156524170 6160 6160 6160 6160 0
259 20250516 161100 156524170 6160 6160 6160 6160 0
260 20250516 161000 156524170 6160 6160 6160 6160 0
261 20250516 160900 156524170 6160 6160 6160 6160 0
262 20250516 160800 156524170 6160 6160 6160 6160 0
263 20250516 160700 156524170 6160 6160 6160 6160 0
264 20250516 160600 156524170 6160 6160 6160 6160 0
265 20250516 160500 156524170 6160 6160 6160 6160 0
266 20250516 160400 156524170 6160 6160 6160 6160 0
267 20250516 160300 156524170 6160 6160 6160 6160 0
268 20250516 160200 156524170 6160 6160 6160 6160 0
269 20250516 160100 156524170 6160 6160 6160 6160 0
270 20250516 160000 156524170 6160 6160 6160 6160 0
271 20250516 155900 156524170 6160 6160 6160 6160 0
272 20250516 155800 156524170 6160 6160 6160 6160 385
273 20250516 155700 156524170 6160 6160 6160 6160 0
274 20250516 155600 156524170 6160 6160 6160 6160 0
275 20250516 155500 156524170 6160 6160 6160 6160 0
276 20250516 155400 156524170 6160 6160 6160 6160 0
277 20250516 155300 156524170 6160 6160 6160 6160 0
278 20250516 155200 156524170 6160 6160 6160 6160 0
279 20250516 155100 156524170 6160 6160 6160 6160 0
280 20250516 155000 156524170 6160 6160 6160 6160 0
281 20250516 154900 156524170 6160 6160 6160 6160 0
282 20250516 154800 156524170 6160 6160 6160 6160 0
283 20250516 154700 156524170 6160 6160 6160 6160 0
284 20250516 154600 156524170 6160 6160 6160 6160 0
285 20250516 154500 156524170 6160 6160 6160 6160 0
286 20250516 154400 156524170 6160 6160 6160 6160 0
287 20250516 154300 156524170 6160 6160 6160 6160 0
288 20250516 154200 156524170 6160 6160 6160 6160 0
289 20250516 154100 156524170 6160 6160 6160 6160 0
290 20250516 154000 156524170 6160 6160 6160 6160 0
291 20250516 153900 156524170 6160 6160 6160 6160 0
292 20250516 153800 156524170 6160 6160 6160 6160 0
293 20250516 153700 156524170 6160 6160 6160 6160 0
294 20250516 153600 156524170 6160 6160 6160 6160 0
295 20250516 153500 156524170 6160 6160 6160 6160 0
296 20250516 153400 156524170 6160 6160 6160 6160 0
297 20250516 153300 156524170 6160 6160 6160 6160 0
298 20250516 153200 156524170 6160 6160 6160 6160 0
299 20250516 153100 156524170 6160 6160 6160 6160 0
300 20250516 153000 156524170 6160 6160 6160 6160 385
301 20250516 152900 154152570 6160 6160 6160 6160 0
302 20250516 152800 154152570 6160 6160 6160 6160 0
303 20250516 152700 154152570 6160 6160 6160 6160 0
304 20250516 152600 154152570 6160 6160 6160 6160 0
305 20250516 152500 154152570 6160 6160 6160 6160 0
306 20250516 152400 154152570 6160 6160 6160 6160 0
307 20250516 152300 154152570 6160 6160 6160 6160 0
308 20250516 152200 154152570 6160 6160 6160 6160 0
309 20250516 152100 154152570 6160 6160 6160 6160 0
310 20250516 152000 154152570 6160 6160 6160 6160 0
311 20250516 151900 154152570 6160 6160 6160 6120 91
312 20250516 151800 153593450 6160 6160 6160 6160 18
313 20250516 151700 153482570 6160 6120 6160 6120 11
314 20250516 151600 153415210 6170 6170 6170 6170 0
315 20250516 151500 153415210 6170 6170 6170 6170 0
316 20250516 151400 153415210 6170 6170 6170 6170 0
317 20250516 151300 153415210 6170 6170 6170 6170 0
318 20250516 151200 153415210 6170 6170 6170 6170 0
319 20250516 151100 153415210 6170 6170 6170 6170 1
320 20250516 151000 153409040 6120 6130 6130 6120 59
321 20250516 150900 153047900 6170 6170 6170 6170 1
322 20250516 150800 153041730 6140 6140 6140 6140 13
323 20250516 150700 152961910 6180 6180 6180 6180 0
324 20250516 150600 152961910 6180 6180 6180 6180 0
325 20250516 150500 152961910 6180 6180 6180 6180 0
326 20250516 150400 152961910 6180 6160 6180 6160 2
327 20250516 150300 152949570 6210 6140 6210 6120 1264
328 20250516 150200 145185770 6130 6130 6130 6130 1732
329 20250516 150100 134568610 6140 6140 6140 6140 2
330 20250516 150000 134556330 6140 6140 6140 6140 0
331 20250516 145900 134556330 6140 6140 6140 6140 0
332 20250516 145800 134556330 6140 6140 6140 6140 0
333 20250516 145700 134556330 6140 6140 6140 6140 0
334 20250516 145600 134556330 6140 6140 6140 6140 0
335 20250516 145500 134556330 6140 6140 6140 6140 0
336 20250516 145400 134556330 6140 6140 6140 6140 0
337 20250516 145300 134556330 6140 6140 6140 6140 0
338 20250516 145200 134556330 6140 6140 6140 6140 1
339 20250516 145100 134550190 6130 6130 6130 6130 0
340 20250516 145000 134550190 6130 6130 6130 6130 0
341 20250516 144900 134550190 6130 6140 6140 6130 207
342 20250516 144800 133280700 6140 6140 6140 6140 0
343 20250516 144700 133280700 6140 6140 6140 6140 0
344 20250516 144600 133280700 6140 6140 6140 6140 1
345 20250516 144500 133274560 6130 6130 6130 6130 0
346 20250516 144400 133274560 6130 6130 6130 6130 0
347 20250516 144300 133274560 6130 6130 6130 6130 0
348 20250516 144200 133274560 6130 6130 6130 6130 0
349 20250516 144100 133274560 6130 6130 6130 6130 0
350 20250516 144000 133274560 6130 6130 6130 6130 0
351 20250516 143900 133274560 6130 6130 6130 6130 0
352 20250516 143800 133274560 6130 6130 6130 6130 0
353 20250516 143700 133274560 6130 6130 6130 6130 0
354 20250516 143600 133274560 6130 6130 6130 6130 0
355 20250516 143500 133274560 6130 6130 6130 6130 0
356 20250516 143400 133274560 6130 6130 6130 6130 0
357 20250516 143300 133274560 6130 6130 6130 6130 2
358 20250516 143200 133262300 6140 6140 6140 6140 20
359 20250516 143100 133139500 6130 6130 6130 6130 48
360 20250516 143000 132845260 6130 6130 6130 6130 1
361 20250516 142900 132839130 6130 6130 6130 6130 253
362 20250516 142800 131288240 6140 6140 6140 6140 4
363 20250516 142700 131263680 6140 6140 6140 6140 0
364 20250516 142600 131263680 6140 6140 6140 6140 0
365 20250516 142500 131263680 6140 6140 6140 6140 0
366 20250516 142400 131263680 6140 6140 6140 6140 0
367 20250516 142300 131263680 6140 6140 6140 6140 0
368 20250516 142200 131263680 6140 6140 6140 6140 0
369 20250516 142100 131263680 6140 6140 6140 6140 0
370 20250516 142000 131263680 6140 6140 6140 6140 5
371 20250516 141900 131232980 6140 6140 6140 6140 162
372 20250516 141800 130238300 6150 6150 6150 6150 0
373 20250516 141700 130238300 6150 6150 6150 6150 0
374 20250516 141600 130238300 6150 6150 6150 6150 0
375 20250516 141500 130238300 6150 6150 6150 6150 1
376 20250516 141400 130232150 6140 6140 6140 6140 300
377 20250516 141300 128390150 6150 6140 6150 6140 19
378 20250516 141200 128273480 6140 6140 6140 6140 325
379 20250516 141100 126277980 6140 6140 6140 6140 0
380 20250516 141000 126277980 6140 6140 6140 6140 100
381 20250516 140900 125663980 6140 6140 6140 6140 0
382 20250516 140800 125663980 6140 6150 6150 6140 35
383 20250516 140700 125449030 6160 6160 6160 6160 100
384 20250516 140600 124833030 6160 6160 6160 6160 0
385 20250516 140500 124833030 6160 6160 6160 6160 0
386 20250516 140400 124833030 6160 6160 6160 6160 0
387 20250516 140300 124833030 6160 6160 6160 6160 0
388 20250516 140200 124833030 6160 6130 6160 6130 490
389 20250516 140100 121829300 6130 6140 6140 6130 489
390 20250516 140000 118831390 6150 6150 6150 6150 0
391 20250516 135900 118831390 6150 6150 6150 6150 0
392 20250516 135800 118831390 6150 6150 6150 6150 0
393 20250516 135700 118831390 6150 6150 6150 6150 2
394 20250516 135600 118819090 6140 6140 6140 6140 0
395 20250516 135500 118819090 6140 6140 6140 6140 15
396 20250516 135400 118726990 6140 6140 6140 6140 0
397 20250516 135300 118726990 6140 6140 6140 6140 0
398 20250516 135200 118726990 6140 6140 6140 6140 0
399 20250516 135100 118726990 6140 6140 6140 6140 0
400 20250516 135000 118726990 6140 6140 6140 6140 0
401 20250516 134900 118726990 6140 6140 6140 6140 0
402 20250516 134800 118726990 6140 6140 6140 6140 0
403 20250516 134700 118726990 6140 6140 6140 6140 0
404 20250516 134600 118726990 6140 6140 6140 6140 0
405 20250516 134500 118726990 6140 6140 6140 6140 0
406 20250516 134400 118726990 6140 6140 6140 6140 0
407 20250516 134300 118726990 6140 6140 6140 6140 0
408 20250516 134200 118726990 6140 6140 6140 6140 0
409 20250516 134100 118726990 6140 6140 6140 6140 0
410 20250516 134000 118726990 6140 6140 6140 6140 5
411 20250516 133900 118696290 6170 6170 6170 6170 0
412 20250516 133800 118696290 6170 6170 6170 6170 0
413 20250516 133700 118696290 6170 6170 6170 6170 0
414 20250516 133600 118696290 6170 6170 6170 6170 0
415 20250516 133500 118696290 6170 6170 6170 6170 0
416 20250516 133400 118696290 6170 6170 6170 6170 0
417 20250516 133300 118696290 6170 6170 6170 6170 0
418 20250516 133200 118696290 6170 6170 6170 6170 0
419 20250516 133100 118696290 6170 6170 6170 6170 0
420 20250516 133000 118696290 6170 6170 6170 6170 0
421 20250516 132900 118696290 6170 6170 6170 6170 0
422 20250516 132800 118696290 6170 6170 6170 6170 0
423 20250516 132700 118696290 6170 6170 6170 6170 0
424 20250516 132600 118696290 6170 6170 6170 6170 1
425 20250516 132500 118690120 6130 6130 6130 6130 0
426 20250516 132400 118690120 6130 6130 6130 6130 0
427 20250516 132300 118690120 6130 6130 6130 6130 0
428 20250516 132200 118690120 6130 6130 6130 6130 0
429 20250516 132100 118690120 6130 6130 6130 6130 0
430 20250516 132000 118690120 6130 6130 6130 6130 0
431 20250516 131900 118690120 6130 6130 6130 6130 0
432 20250516 131800 118690120 6130 6130 6130 6130 0
433 20250516 131700 118690120 6130 6130 6130 6130 0
434 20250516 131600 118690120 6130 6130 6130 6130 0
435 20250516 131500 118690120 6130 6130 6130 6130 0
436 20250516 131400 118690120 6130 6130 6130 6130 0
437 20250516 131300 118690120 6130 6140 6140 6130 469
438 20250516 131200 115814280 6150 6150 6150 6150 4
439 20250516 131100 115789680 6150 6150 6150 6150 0
440 20250516 131000 115789680 6150 6150 6150 6150 0
441 20250516 130900 115789680 6150 6160 6160 6150 258
442 20250516 130800 114200410 6160 6160 6160 6160 16
443 20250516 130700 114101850 6190 6190 6190 6190 0
444 20250516 130600 114101850 6190 6190 6190 6190 100
445 20250516 130500 113482850 6190 6190 6190 6190 0
446 20250516 130400 113482850 6190 6190 6190 6190 0
447 20250516 130300 113482850 6190 6190 6190 6190 0
448 20250516 130200 113482850 6190 6190 6190 6190 0
449 20250516 130100 113482850 6190 6190 6190 6190 0
450 20250516 130000 113482850 6190 6190 6190 6190 0
451 20250516 125900 113482850 6190 6190 6190 6190 0
452 20250516 125800 113482850 6190 6190 6190 6190 100
453 20250516 125700 112863850 6190 6190 6190 6190 0
454 20250516 125600 112863850 6190 6190 6190 6190 0
455 20250516 125500 112863850 6190 6190 6190 6190 24
456 20250516 125400 112715290 6190 6190 6190 6190 0
457 20250516 125300 112715290 6190 6190 6190 6190 0
458 20250516 125200 112715290 6190 6190 6190 6190 0
459 20250516 125100 112715290 6190 6190 6190 6190 1
460 20250516 125000 112709100 6180 6180 6180 6180 0
461 20250516 124900 112709100 6180 6180 6180 6180 0
462 20250516 124800 112709100 6180 6180 6180 6180 0
463 20250516 124700 112709100 6180 6180 6180 6180 100
464 20250516 124600 112091100 6180 6180 6180 6180 0
465 20250516 124500 112091100 6180 6180 6180 6180 100
466 20250516 124400 111473100 6180 6180 6180 6180 10
467 20250516 124300 111411300 6170 6170 6170 6170 9
468 20250516 124200 111355770 6170 6160 6170 6160 338
469 20250516 124100 109273640 6140 6140 6140 6140 0
470 20250516 124000 109273640 6140 6140 6140 6140 0
471 20250516 123900 109273640 6140 6140 6140 6140 1
472 20250516 123800 109267500 6150 6150 6150 6150 0
473 20250516 123700 109267500 6150 6150 6150 6150 0
474 20250516 123600 109267500 6150 6150 6150 6150 0
475 20250516 123500 109267500 6150 6150 6150 6150 0
476 20250516 123400 109267500 6150 6150 6150 6150 546
477 20250516 123300 105909600 6180 6150 6180 6150 155
478 20250516 123200 104955770 6150 6150 6150 6150 0
479 20250516 123100 104955770 6150 6150 6150 6150 0
480 20250516 123000 104955770 6150 6150 6150 6150 0
481 20250516 122900 104955770 6150 6150 6150 6150 9
482 20250516 122800 104900420 6150 6150 6150 6150 0
483 20250516 122700 104900420 6150 6150 6150 6150 0
484 20250516 122600 104900420 6150 6150 6150 6150 0
485 20250516 122500 104900420 6150 6150 6150 6150 0
486 20250516 122400 104900420 6150 6150 6150 6150 0
487 20250516 122300 104900420 6150 6150 6150 6150 0
488 20250516 122200 104900420 6150 6150 6150 6150 0
489 20250516 122100 104900420 6150 6170 6170 6150 123
490 20250516 122000 104142680 6180 6180 6180 6180 0
491 20250516 121900 104142680 6180 6180 6180 6180 0
492 20250516 121800 104142680 6180 6180 6180 6180 0
493 20250516 121700 104142680 6180 6180 6180 6180 2
494 20250516 121600 104130320 6190 6190 6190 6190 0
495 20250516 121500 104130320 6190 6180 6190 6180 31
496 20250516 121400 103938730 6180 6180 6180 6180 20
497 20250516 121300 103815130 6180 6180 6180 6180 0
498 20250516 121200 103815130 6180 6180 6180 6180 0
499 20250516 121100 103815130 6180 6180 6180 6180 0
500 20250516 121000 103815130 6180 6180 6180 6180 1
501 20250516 120900 103808950 6190 6190 6190 6190 0
502 20250516 120800 103808950 6190 6190 6190 6190 0
503 20250516 120700 103808950 6190 6190 6190 6190 0
504 20250516 120600 103808950 6190 6190 6190 6190 0
505 20250516 120500 103808950 6190 6190 6190 6190 0
506 20250516 120400 103808950 6190 6190 6190 6190 0
507 20250516 120300 103808950 6190 6190 6190 6190 0
508 20250516 120200 103808950 6190 6190 6190 6190 0
509 20250516 120100 103808950 6190 6190 6190 6190 6
510 20250516 120000 103771810 6170 6170 6170 6170 0
511 20250516 115900 103771810 6170 6200 6200 6170 3268
512 20250516 115800 83546360 6190 6190 6190 6190 0
513 20250516 115700 83546360 6190 6210 6210 6190 688
514 20250516 115600 79285550 6220 6220 6220 6220 0
515 20250516 115500 79285550 6220 6220 6220 6220 0
516 20250516 115400 79285550 6220 6220 6220 6220 0
517 20250516 115300 79285550 6220 6220 6220 6220 0
518 20250516 115200 79285550 6220 6220 6220 6220 0
519 20250516 115100 79285550 6220 6220 6220 6220 0
520 20250516 115000 79285550 6220 6220 6220 6220 0
521 20250516 114900 79285550 6220 6220 6220 6220 0
522 20250516 114800 79285550 6220 6220 6220 6220 0
523 20250516 114700 79285550 6220 6220 6220 6220 0
524 20250516 114600 79285550 6220 6220 6220 6220 0
525 20250516 114500 79285550 6220 6220 6220 6220 0
526 20250516 114400 79285550 6220 6220 6220 6220 0
527 20250516 114300 79285550 6220 6220 6220 6220 27
528 20250516 114200 79117610 6210 6210 6210 6210 0
529 20250516 114100 79117610 6210 6210 6210 6210 0
530 20250516 114000 79117610 6210 6210 6210 6210 0
531 20250516 113900 79117610 6210 6210 6210 6210 0
532 20250516 113800 79117610 6210 6210 6210 6210 0
533 20250516 113700 79117610 6210 6210 6210 6210 0
534 20250516 113600 79117610 6210 6210 6210 6210 0
535 20250516 113500 79117610 6210 6210 6210 6210 0
536 20250516 113400 79117610 6210 6210 6210 6210 0
537 20250516 113300 79117610 6210 6210 6210 6210 0
538 20250516 113200 79117610 6210 6210 6210 6210 3
539 20250516 113100 79098980 6210 6210 6210 6210 1
540 20250516 113000 79092770 6210 6210 6210 6210 1
541 20250516 112900 79086560 6220 6220 6220 6220 0
542 20250516 112800 79086560 6220 6230 6230 6220 290
543 20250516 112700 77281760 6230 6240 6240 6230 4
544 20250516 112600 77256830 6240 6250 6250 6240 6
545 20250516 112500 77219380 6250 6250 6250 6250 1
546 20250516 112400 77213130 6260 6260 6260 6260 0
547 20250516 112300 77213130 6260 6260 6260 6260 0
548 20250516 112200 77213130 6260 6260 6260 6260 8
549 20250516 112100 77163050 6260 6260 6260 6260 0
550 20250516 112000 77163050 6260 6230 6260 6230 110
551 20250516 111900 76477180 6230 6240 6240 6230 2
552 20250516 111800 76464710 6230 6230 6230 6230 0
553 20250516 111700 76464710 6230 6230 6230 6230 0
554 20250516 111600 76464710 6230 6230 6230 6230 0
555 20250516 111500 76464710 6230 6230 6230 6230 42
556 20250516 111400 76203050 6230 6230 6230 6230 5
557 20250516 111300 76171900 6240 6240 6240 6240 10
558 20250516 111200 76109500 6240 6240 6240 6240 0
559 20250516 111100 76109500 6240 6240 6240 6240 3
560 20250516 111000 76090780 6260 6260 6260 6260 1
561 20250516 110900 76084520 6260 6260 6260 6260 1
562 20250516 110800 76078260 6210 6210 6210 6210 0
563 20250516 110700 76078260 6210 6210 6210 6210 0
564 20250516 110600 76078260 6210 6210 6210 6210 0
565 20250516 110500 76078260 6210 6210 6210 6210 1
566 20250516 110400 76072050 6260 6260 6260 6260 1
567 20250516 110300 76065790 6240 6240 6240 6240 0
568 20250516 110200 76065790 6240 6240 6240 6240 0
569 20250516 110100 76065790 6240 6240 6240 6240 70
570 20250516 110000 75628990 6240 6240 6240 6240 0
571 20250516 105900 75628990 6240 6240 6240 6240 0
572 20250516 105800 75628990 6240 6240 6240 6240 0
573 20250516 105700 75628990 6240 6240 6240 6240 1
574 20250516 105600 75622750 6190 6190 6190 6190 0
575 20250516 105500 75622750 6190 6240 6240 6190 1725
576 20250516 105400 64939440 6240 6240 6240 6240 0
577 20250516 105300 64939440 6240 6240 6240 6240 0
578 20250516 105200 64939440 6240 6240 6240 6240 0
579 20250516 105100 64939440 6240 6240 6240 6240 0
580 20250516 105000 64939440 6240 6240 6240 6240 0
581 20250516 104900 64939440 6240 6240 6240 6240 0
582 20250516 104800 64939440 6240 6240 6240 6240 0
583 20250516 104700 64939440 6240 6240 6240 6240 0
584 20250516 104600 64939440 6240 6240 6240 6240 0
585 20250516 104500 64939440 6240 6240 6240 6240 1
586 20250516 104400 64933200 6220 6220 6220 6220 0
587 20250516 104300 64933200 6220 6220 6220 6220 0
588 20250516 104200 64933200 6220 6220 6220 6220 0
589 20250516 104100 64933200 6220 6220 6220 6220 0
590 20250516 104000 64933200 6220 6220 6220 6220 0
591 20250516 103900 64933200 6220 6220 6220 6220 49
592 20250516 103800 64628420 6220 6220 6220 6220 0
593 20250516 103700 64628420 6220 6220 6220 6220 0
594 20250516 103600 64628420 6220 6210 6220 6210 69
595 20250516 103500 64199880 6210 6200 6210 6200 4
596 20250516 103400 64175070 6220 6220 6220 6220 0
597 20250516 103300 64175070 6220 6220 6220 6220 0
598 20250516 103200 64175070 6220 6220 6220 6220 0
599 20250516 103100 64175070 6220 6220 6220 6220 1
600 20250516 103000 64168850 6190 6190 6190 6190 0
601 20250516 102900 64168850 6190 6190 6190 6190 0
602 20250516 102800 64168850 6190 6190 6190 6190 76
603 20250516 102700 63698410 6190 6190 6190 6190 80
604 20250516 102600 63203210 6180 6180 6180 6180 0
605 20250516 102500 63203210 6180 6190 6190 6180 40
606 20250516 102400 62955830 6220 6220 6220 6220 0
607 20250516 102300 62955830 6220 6220 6220 6220 1
608 20250516 102200 62949610 6180 6240 6240 6180 1017
609 20250516 102100 56652550 6240 6240 6240 6240 0
610 20250516 102000 56652550 6240 6240 6240 6240 0
611 20250516 101900 56652550 6240 6240 6240 6240 0
612 20250516 101800 56652550 6240 6240 6240 6240 0
613 20250516 101700 56652550 6240 6240 6240 6240 51
614 20250516 101600 56334310 6240 6240 6240 6240 0
615 20250516 101500 56334310 6240 6240 6240 6240 0
616 20250516 101400 56334310 6240 6240 6240 6240 0
617 20250516 101300 56334310 6240 6240 6240 6240 0
618 20250516 101200 56334310 6240 6240 6240 6240 21
619 20250516 101100 56203270 6200 6200 6200 6200 22
620 20250516 101000 56066870 6250 6250 6250 6250 1
621 20250516 100900 56060620 6200 6200 6200 6200 0
622 20250516 100800 56060620 6200 6240 6240 6200 72
623 20250516 100700 55611460 6240 6240 6240 6240 6
624 20250516 100600 55574020 6250 6250 6250 6250 0
625 20250516 100500 55574020 6250 6250 6250 6250 0
626 20250516 100400 55574020 6250 6250 6250 6250 0
627 20250516 100300 55574020 6250 6190 6250 6190 30
628 20250516 100200 55388120 6190 6190 6190 6190 115
629 20250516 100100 54676270 6190 6190 6190 6190 0
630 20250516 100000 54676270 6190 6190 6190 6190 0
631 20250516 095900 54676270 6190 6190 6190 6190 0
632 20250516 095800 54676270 6190 6190 6190 6190 0
633 20250516 095700 54676270 6190 6190 6190 6190 2
634 20250516 095600 54663890 6190 6190 6190 6190 0
635 20250516 095500 54663890 6190 6170 6190 6170 2
636 20250516 095400 54651530 6190 6190 6190 6190 0
637 20250516 095300 54651530 6190 6190 6190 6190 0
638 20250516 095200 54651530 6190 6190 6190 6190 0
639 20250516 095100 54651530 6190 6190 6190 6190 0
640 20250516 095000 54651530 6190 6180 6190 6180 107
641 20250516 094900 53990230 6180 6110 6180 6110 662
642 20250516 094800 49914690 6150 6120 6150 6120 301
643 20250516 094700 48070980 6110 6110 6110 6110 40
644 20250516 094600 47826580 6110 6060 6110 6060 150
645 20250516 094500 46912580 6120 6110 6120 6110 73
646 20250516 094400 46465920 6100 6090 6100 6090 16
647 20250516 094300 46368430 6050 6080 6080 6050 2169
648 20250516 094200 33239780 6150 6130 6150 6130 100
649 20250516 094100 32625040 6150 6100 6150 6100 300
650 20250516 094000 30784700 6100 6130 6170 6050 1665
651 20250516 093900 20658760 6150 6160 6160 6150 12
652 20250516 093800 20584940 6150 6150 6150 6150 2
653 20250516 093700 20572640 6170 6190 6190 6170 3
654 20250516 093600 20554100 6200 6200 6200 6200 120
655 20250516 093500 19810100 6200 6200 6200 6200 0
656 20250516 093400 19810100 6200 6200 6200 6200 2
657 20250516 093300 19797700 6200 6310 6310 6200 727
658 20250516 093200 15251790 6310 6310 6310 6310 0
659 20250516 093100 15251790 6310 6320 6320 6310 248
660 20250516 093000 13686850 6320 6320 6320 6320 5
661 20250516 092900 13655250 6340 6320 6340 6320 3
662 20250516 092800 13636270 6320 6320 6320 6320 2
663 20250516 092700 13623630 6310 6310 6310 6310 13
664 20250516 092600 13541600 6300 6300 6300 6300 0
665 20250516 092500 13541600 6300 6310 6310 6300 280
666 20250516 092400 11776090 6310 6310 6310 6310 0
667 20250516 092300 11776090 6310 6310 6310 6310 0
668 20250516 092200 11776090 6310 6310 6310 6310 70
669 20250516 092100 11334390 6310 6310 6310 6310 0
670 20250516 092000 11334390 6310 6290 6310 6290 7
671 20250516 091900 11290300 6300 6290 6300 6290 14
672 20250516 091800 11202230 6310 6310 6310 6310 0
673 20250516 091700 11202230 6310 6310 6310 6310 0
674 20250516 091600 11202230 6310 6300 6310 6300 224
675 20250516 091500 9791020 6320 6320 6320 6320 1
676 20250516 091400 9784700 6310 6310 6310 6310 0
677 20250516 091300 9784700 6310 6310 6310 6310 0
678 20250516 091200 9784700 6310 6310 6310 6310 35
679 20250516 091100 9563850 6310 6300 6310 6300 7
680 20250516 091000 9519730 6300 6300 6300 6300 0
681 20250516 090900 9519730 6300 6330 6330 6300 22
682 20250516 090800 9381070 6330 6330 6330 6330 0
683 20250516 090700 9381070 6330 6320 6330 6320 14
684 20250516 090600 9292510 6350 6350 6350 6350 153
685 20250516 090500 8320960 6350 6370 6370 6350 750
686 20250516 090400 3550540 6370 6370 6370 6370 50
687 20250516 090300 3232040 6360 6360 6360 6360 0
688 20250516 090200 3232040 6360 6360 6360 6360 0
689 20250516 090100 3232040 6360 6370 6370 6360 433
690 20250516 090000 476980 6400 6410 6590 6400 74