ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-12 21:38:25 +09:00
parent 8f25113de1
commit de13c905c9
2741 changed files with 1787032 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

614
044340/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,191200,282652780,6050,6050,6050,6050,451
20250512,191100,282652780,6050,6050,6050,6050,0
20250512,191000,282652780,6050,6050,6050,6050,0
20250512,190900,282652780,6050,6050,6050,6050,0
20250512,190800,282652780,6050,6050,6050,6050,0
20250512,190700,282652780,6050,6050,6050,6050,0
20250512,190600,282652780,6050,6050,6050,6050,0
20250512,190500,282652780,6050,6050,6050,6050,0
20250512,190400,282652780,6050,6050,6050,6050,0
20250512,190300,282652780,6050,6050,6050,6050,0
20250512,190200,282652780,6050,6050,6050,6050,0
20250512,190100,282652780,6050,6050,6050,6050,0
20250512,190000,282652780,6050,6050,6050,6050,0
20250512,185900,282652780,6050,6050,6050,6050,0
20250512,185800,282652780,6050,6050,6050,6050,0
20250512,185700,282652780,6050,6050,6050,6050,0
20250512,185600,282652780,6050,6050,6050,6050,0
20250512,185500,282652780,6050,6050,6050,6050,0
20250512,185400,282652780,6050,6050,6050,6050,0
20250512,185300,282652780,6050,6050,6050,6050,0
20250512,185200,282652780,6050,6050,6050,6050,0
20250512,185100,282652780,6050,6050,6050,6050,0
20250512,185000,282652780,6050,6050,6050,6050,0
20250512,184900,282652780,6050,6050,6050,6050,0
20250512,184800,282652780,6050,6050,6050,6050,0
20250512,184700,282652780,6050,6050,6050,6050,0
20250512,184600,282652780,6050,6050,6050,6050,0
20250512,184500,282652780,6050,6050,6050,6050,0
20250512,184400,282652780,6050,6050,6050,6050,0
20250512,184300,282652780,6050,6050,6050,6050,0
20250512,184200,282652780,6050,6050,6050,6050,451
20250512,184100,282652780,6050,6050,6050,6050,0
20250512,184000,282652780,6050,6050,6050,6050,0
20250512,183900,282652780,6050,6050,6050,6050,0
20250512,183800,282652780,6050,6050,6050,6050,0
20250512,183700,282652780,6050,6050,6050,6050,0
20250512,183600,282652780,6050,6050,6050,6050,0
20250512,183500,282652780,6050,6050,6050,6050,0
20250512,183400,282652780,6050,6050,6050,6050,0
20250512,183300,282652780,6050,6050,6050,6050,0
20250512,183200,282652780,6050,6050,6050,6050,0
20250512,183100,282652780,6050,6050,6050,6050,0
20250512,183000,282652780,6050,6050,6050,6050,0
20250512,182900,282652780,6050,6050,6050,6050,0
20250512,182800,282652780,6050,6050,6050,6050,0
20250512,182700,282652780,6050,6050,6050,6050,0
20250512,182600,282652780,6050,6050,6050,6050,0
20250512,182500,282652780,6050,6050,6050,6050,0
20250512,182400,282652780,6050,6050,6050,6050,0
20250512,182300,282652780,6050,6050,6050,6050,0
20250512,182200,282652780,6050,6050,6050,6050,0
20250512,182100,282652780,6050,6050,6050,6050,0
20250512,182000,282652780,6050,6050,6050,6050,0
20250512,181900,282652780,6050,6050,6050,6050,0
20250512,181800,282652780,6050,6050,6050,6050,0
20250512,181700,282652780,6050,6050,6050,6050,0
20250512,181600,282652780,6050,6050,6050,6050,0
20250512,181500,282652780,6050,6050,6050,6050,0
20250512,181400,282652780,6050,6050,6050,6050,0
20250512,181300,282652780,6050,6050,6050,6050,0
20250512,181200,282652780,6050,6050,6050,6050,451
20250512,181100,282652780,6050,6050,6050,6050,0
20250512,181000,282652780,6050,6050,6050,6050,0
20250512,180900,282652780,6050,6050,6050,6050,0
20250512,180800,282652780,6050,6050,6050,6050,0
20250512,180700,282652780,6050,6050,6050,6050,0
20250512,180600,282652780,6050,6050,6050,6050,0
20250512,180500,282652780,6050,6050,6050,6050,0
20250512,180400,282652780,6050,6050,6050,6050,0
20250512,180300,282652780,6050,6050,6050,6050,0
20250512,180200,282652780,6050,6050,6050,6050,0
20250512,180100,282652780,6050,6050,6050,6050,0
20250512,180000,282652780,6050,6050,6050,6050,0
20250512,175900,282652780,6050,6050,6050,6050,0
20250512,175800,282652780,6050,6050,6050,6050,0
20250512,175700,282652780,6050,6050,6050,6050,0
20250512,175600,282652780,6050,6050,6050,6050,0
20250512,175500,282652780,6050,6050,6050,6050,0
20250512,175400,282652780,6050,6050,6050,6050,0
20250512,175300,282652780,6050,6050,6050,6050,0
20250512,175200,282652780,6050,6050,6050,6050,0
20250512,175100,282652780,6050,6050,6050,6050,0
20250512,175000,282652780,6050,6050,6050,6050,0
20250512,174900,282652780,6050,6050,6050,6050,0
20250512,174800,282652780,6050,6050,6050,6050,0
20250512,174700,282652780,6050,6050,6050,6050,0
20250512,174600,282652780,6050,6050,6050,6050,0
20250512,174500,282652780,6050,6050,6050,6050,0
20250512,174400,282652780,6050,6050,6050,6050,0
20250512,174300,282652780,6050,6050,6050,6050,0
20250512,174200,282652780,6050,6050,6050,6050,451
20250512,174100,282652780,6050,6050,6050,6050,0
20250512,174000,282652780,6050,6050,6050,6050,0
20250512,173900,282652780,6050,6050,6050,6050,0
20250512,173800,282652780,6050,6050,6050,6050,0
20250512,173700,282652780,6050,6050,6050,6050,0
20250512,173600,282652780,6050,6050,6050,6050,0
20250512,173500,282652780,6050,6050,6050,6050,0
20250512,173400,282652780,6050,6050,6050,6050,0
20250512,173300,282652780,6050,6050,6050,6050,0
20250512,173200,282652780,6050,6050,6050,6050,0
20250512,173100,282652780,6050,6050,6050,6050,0
20250512,173000,282652780,6050,6050,6050,6050,0
20250512,172900,282652780,6050,6050,6050,6050,0
20250512,172800,282652780,6050,6050,6050,6050,0
20250512,172700,282652780,6050,6050,6050,6050,0
20250512,172600,282652780,6050,6050,6050,6050,0
20250512,172500,282652780,6050,6050,6050,6050,0
20250512,172400,282652780,6050,6050,6050,6050,0
20250512,172300,282652780,6050,6050,6050,6050,0
20250512,172200,282652780,6050,6050,6050,6050,0
20250512,172100,282652780,6050,6050,6050,6050,0
20250512,172000,282652780,6050,6050,6050,6050,0
20250512,171900,282652780,6050,6050,6050,6050,0
20250512,171800,282652780,6050,6050,6050,6050,0
20250512,171700,282652780,6050,6050,6050,6050,0
20250512,171600,282652780,6050,6050,6050,6050,0
20250512,171500,282652780,6050,6050,6050,6050,0
20250512,171400,282652780,6050,6050,6050,6050,0
20250512,171300,282652780,6050,6050,6050,6050,0
20250512,171200,282652780,6050,6050,6050,6050,451
20250512,171100,282652780,6050,6050,6050,6050,0
20250512,171000,282652780,6050,6050,6050,6050,0
20250512,170900,282652780,6050,6050,6050,6050,0
20250512,170800,282652780,6050,6050,6050,6050,0
20250512,170700,282652780,6050,6050,6050,6050,0
20250512,170600,282652780,6050,6050,6050,6050,0
20250512,170500,282652780,6050,6050,6050,6050,0
20250512,170400,282652780,6050,6050,6050,6050,0
20250512,170300,282652780,6050,6050,6050,6050,0
20250512,170200,282652780,6050,6050,6050,6050,0
20250512,170100,282652780,6050,6050,6050,6050,0
20250512,170000,282652780,6050,6050,6050,6050,0
20250512,165900,282652780,6050,6050,6050,6050,0
20250512,165800,282652780,6050,6050,6050,6050,0
20250512,165700,282652780,6050,6050,6050,6050,0
20250512,165600,282652780,6050,6050,6050,6050,0
20250512,165500,282652780,6050,6050,6050,6050,0
20250512,165400,282652780,6050,6050,6050,6050,0
20250512,165300,282652780,6050,6050,6050,6050,0
20250512,165200,282652780,6050,6050,6050,6050,0
20250512,165100,282652780,6050,6050,6050,6050,0
20250512,165000,282652780,6050,6050,6050,6050,0
20250512,164900,282652780,6050,6050,6050,6050,0
20250512,164800,282652780,6050,6050,6050,6050,0
20250512,164700,282652780,6050,6050,6050,6050,0
20250512,164600,282652780,6050,6050,6050,6050,0
20250512,164500,282652780,6050,6050,6050,6050,0
20250512,164400,282652780,6050,6050,6050,6050,0
20250512,164300,282652780,6050,6050,6050,6050,0
20250512,164200,282652780,6050,6050,6050,6050,451
20250512,164100,282652780,6050,6050,6050,6050,0
20250512,164000,282652780,6050,6050,6050,6050,0
20250512,163900,282652780,6050,6050,6050,6050,0
20250512,163800,282652780,6050,6050,6050,6050,0
20250512,163700,282652780,6050,6050,6050,6050,0
20250512,163600,282652780,6050,6050,6050,6050,0
20250512,163500,282652780,6050,6050,6050,6050,0
20250512,163400,282652780,6050,6050,6050,6050,0
20250512,163300,282652780,6050,6050,6050,6050,0
20250512,163200,282652780,6050,6050,6050,6050,0
20250512,163100,282652780,6050,6050,6050,6050,0
20250512,163000,282652780,6050,6050,6050,6050,0
20250512,162900,282652780,6050,6050,6050,6050,0
20250512,162800,282652780,6050,6050,6050,6050,0
20250512,162700,282652780,6050,6050,6050,6050,0
20250512,162600,282652780,6050,6050,6050,6050,0
20250512,162500,282652780,6050,6050,6050,6050,0
20250512,162400,282652780,6050,6050,6050,6050,0
20250512,162300,282652780,6050,6050,6050,6050,0
20250512,162200,282652780,6050,6050,6050,6050,0
20250512,162100,282652780,6050,6050,6050,6050,0
20250512,162000,282652780,6050,6050,6050,6050,0
20250512,161900,282652780,6050,6050,6050,6050,0
20250512,161800,282652780,6050,6050,6050,6050,0
20250512,161700,282652780,6050,6050,6050,6050,0
20250512,161600,282652780,6050,6050,6050,6050,0
20250512,161500,282652780,6050,6050,6050,6050,0
20250512,161400,282652780,6050,6050,6050,6050,0
20250512,161300,282652780,6050,6050,6050,6050,0
20250512,161200,282652780,6050,6050,6050,6050,451
20250512,161100,282652780,6050,6050,6050,6050,0
20250512,161000,282652780,6050,6050,6050,6050,0
20250512,160900,282652780,6050,6050,6050,6050,0
20250512,160800,282652780,6050,6050,6050,6050,0
20250512,160700,282652780,6050,6050,6050,6050,0
20250512,160600,282652780,6050,6050,6050,6050,0
20250512,160500,282652780,6050,6050,6050,6050,0
20250512,160400,282652780,6050,6050,6050,6050,0
20250512,160300,282652780,6050,6050,6050,6050,0
20250512,160200,282652780,6050,6050,6050,6050,0
20250512,160100,282652780,6050,6050,6050,6050,0
20250512,160000,282652780,6050,6050,6050,6050,0
20250512,155900,282652780,6050,6050,6050,6050,0
20250512,155800,282652780,6050,6050,6050,6050,0
20250512,155700,282652780,6050,6050,6050,6050,0
20250512,155600,282652780,6050,6050,6050,6050,0
20250512,155500,282652780,6050,6050,6050,6050,0
20250512,155400,282652780,6050,6050,6050,6050,0
20250512,155300,282652780,6050,6050,6050,6050,0
20250512,155200,282652780,6050,6050,6050,6050,0
20250512,155100,282652780,6050,6050,6050,6050,0
20250512,155000,282652780,6050,6050,6050,6050,0
20250512,154900,282652780,6050,6050,6050,6050,0
20250512,154800,282652780,6050,6050,6050,6050,0
20250512,154700,282652780,6050,6050,6050,6050,0
20250512,154600,282652780,6050,6050,6050,6050,0
20250512,154500,282652780,6050,6050,6050,6050,0
20250512,154400,282652780,6050,6050,6050,6050,0
20250512,154300,282652780,6050,6050,6050,6050,0
20250512,154200,282652780,6050,6050,6050,6050,451
20250512,154100,282652780,6050,6050,6050,6050,0
20250512,154000,282652780,6050,6050,6050,6050,0
20250512,153900,282652780,6050,6050,6050,6050,0
20250512,153800,282652780,6050,6050,6050,6050,0
20250512,153700,282652780,6050,6050,6050,6050,0
20250512,153600,282652780,6050,6050,6050,6050,0
20250512,153500,282652780,6050,6050,6050,6050,0
20250512,153400,282652780,6050,6050,6050,6050,0
20250512,153300,282652780,6050,6050,6050,6050,0
20250512,153200,282652780,6050,6050,6050,6050,0
20250512,153100,282652780,6050,6050,6050,6050,0
20250512,153000,282652780,6050,6050,6050,6050,451
20250512,152900,279924230,6050,6050,6050,6050,0
20250512,152800,279924230,6050,6050,6050,6050,0
20250512,152700,279924230,6050,6050,6050,6050,0
20250512,152600,279924230,6050,6050,6050,6050,0
20250512,152500,279924230,6050,6050,6050,6050,0
20250512,152400,279924230,6050,6050,6050,6050,0
20250512,152300,279924230,6050,6050,6050,6050,0
20250512,152200,279924230,6050,6050,6050,6050,0
20250512,152100,279924230,6050,6050,6050,6050,0
20250512,152000,279924230,6050,6050,6050,6050,0
20250512,151900,279924230,6050,6050,6050,6050,249
20250512,151800,278417780,6050,6050,6050,6050,0
20250512,151700,278417780,6050,6050,6050,6050,127
20250512,151600,277649430,6050,6020,6050,6020,229
20250512,151500,276265680,6020,6020,6020,6020,122
20250512,151400,275531240,6020,6020,6020,6020,0
20250512,151300,275531240,6020,6020,6020,6020,89
20250512,151200,274995460,6020,6020,6020,6020,0
20250512,151100,274995460,6020,6020,6020,6020,100
20250512,151000,274393460,6020,6020,6020,6020,0
20250512,150900,274393460,6020,6020,6020,6020,171
20250512,150800,273364040,6020,6000,6020,6000,133
20250512,150700,272563400,6020,6020,6020,6020,0
20250512,150600,272563400,6020,6020,6020,6010,612
20250512,150500,268879380,6020,6020,6020,6020,23
20250512,150400,268740920,6010,6010,6010,6010,1
20250512,150300,268734910,6020,6010,6020,6010,828
20250512,150200,263752650,6010,6010,6010,6010,0
20250512,150100,263752650,6010,6010,6010,6010,0
20250512,150000,263752650,6010,6010,6010,6010,0
20250512,145900,263752650,6010,6010,6010,6010,1
20250512,145800,263746640,6010,6010,6010,6010,0
20250512,145700,263746640,6010,6010,6020,6010,32
20250512,145600,263554290,6020,6020,6020,6020,0
20250512,145500,263554290,6020,6020,6020,6020,0
20250512,145400,263554290,6020,6010,6020,5970,946
20250512,145300,257880780,6010,5990,6010,5900,3886
20250512,145200,234804720,5990,5990,5990,5990,0
20250512,145100,234804720,5990,5990,5990,5990,0
20250512,145000,234804720,5990,6000,6000,5990,7
20250512,144900,234762770,5990,5990,5990,5990,47
20250512,144800,234481240,5990,6020,6020,5990,857
20250512,144700,229338690,6030,6030,6030,6030,15
20250512,144600,229248240,6030,6030,6030,6030,46
20250512,144500,228970860,6030,6030,6030,6030,128
20250512,144400,228199020,6020,6020,6020,6020,0
20250512,144300,228199020,6020,6020,6020,6020,126
20250512,144200,227440500,6020,6020,6020,6020,1
20250512,144100,227434480,6020,6020,6020,6020,0
20250512,144000,227434480,6020,6020,6020,6020,36
20250512,143900,227217760,6020,6020,6020,6020,0
20250512,143800,227217760,6020,6020,6020,6020,0
20250512,143700,227217760,6020,6020,6020,6020,0
20250512,143600,227217760,6020,6020,6020,6020,0
20250512,143500,227217760,6020,6020,6020,6020,0
20250512,143400,227217760,6020,6020,6020,6020,0
20250512,143300,227217760,6020,6020,6020,6020,0
20250512,143200,227217760,6020,6020,6020,6020,20
20250512,143100,227097360,6020,6020,6020,6020,50
20250512,143000,226796360,6020,6020,6020,6020,0
20250512,142900,226796360,6020,6020,6020,6020,4
20250512,142800,226772280,6020,6020,6020,6020,0
20250512,142700,226772280,6020,6040,6040,6010,7
20250512,142600,226730050,6040,6040,6040,6040,0
20250512,142500,226730050,6040,6040,6040,6040,0
20250512,142400,226730050,6040,6030,6040,6010,1169
20250512,142300,219689070,6030,6030,6030,6030,151
20250512,142200,218778540,6030,6030,6030,6030,0
20250512,142100,218778540,6030,6030,6030,6030,0
20250512,142000,218778540,6030,6040,6040,6030,53
20250512,141900,218458920,6040,6040,6040,6040,0
20250512,141800,218458920,6040,6040,6040,6040,359
20250512,141700,216290560,6050,6050,6050,6050,3
20250512,141600,216272410,6040,6040,6040,6040,1
20250512,141500,216266370,6050,6050,6050,6050,0
20250512,141400,216266370,6050,6040,6050,6040,222
20250512,141300,214924350,6050,6050,6050,6050,0
20250512,141200,214924350,6050,6040,6050,6040,131
20250512,141100,214133100,6050,6050,6050,6050,0
20250512,141000,214133100,6050,6050,6050,6050,0
20250512,140900,214133100,6050,6050,6050,6050,95
20250512,140800,213558350,6050,6050,6050,6050,0
20250512,140700,213558350,6050,6050,6050,6050,0
20250512,140600,213558350,6050,6050,6050,6050,0
20250512,140500,213558350,6050,6050,6050,6050,0
20250512,140400,213558350,6050,6050,6050,6050,208
20250512,140300,212299950,6070,6060,6070,6060,142
20250512,140200,211439390,6060,6060,6060,6060,100
20250512,140100,210833390,6070,6070,6070,6070,50
20250512,140000,210529890,6080,6060,6080,6060,71
20250512,135900,210098230,6090,6090,6090,6090,0
20250512,135800,210098230,6090,6090,6090,6080,202
20250512,135700,208868070,6090,6060,6090,6060,1024
20250512,135600,202646120,6060,6060,6070,6040,443
20250512,135500,199960490,6060,6040,6060,6040,652
20250512,135400,196014400,6020,6030,6050,6020,980
20250512,135300,190097460,6030,6030,6030,6030,365
20250512,135200,187896510,6030,6030,6030,6030,0
20250512,135100,187896510,6030,6010,6030,6010,430
20250512,135000,185306140,6020,6010,6020,6010,21
20250512,134900,185179920,6010,6010,6010,6010,0
20250512,134800,185179920,6010,6010,6010,6010,100
20250512,134700,184578920,6010,6010,6010,6010,400
20250512,134600,182174920,6000,6010,6010,6000,288
20250512,134500,180444050,6010,6010,6010,6010,26
20250512,134400,180287790,6010,6010,6010,6010,0
20250512,134300,180287790,6010,6010,6010,6010,100
20250512,134200,179686790,6000,6010,6010,6000,26
20250512,134100,179530780,5990,5990,5990,5990,0
20250512,134000,179530780,5990,5990,5990,5990,0
20250512,133900,179530780,5990,5990,5990,5990,0
20250512,133800,179530780,5990,5990,5990,5990,0
20250512,133700,179530780,5990,5990,5990,5990,0
20250512,133600,179530780,5990,5990,5990,5990,0
20250512,133500,179530780,5990,5990,5990,5990,0
20250512,133400,179530780,5990,5990,5990,5990,0
20250512,133300,179530780,5990,6000,6000,5990,70
20250512,133200,179111450,6010,6010,6010,6010,0
20250512,133100,179111450,6010,6010,6020,6010,400
20250512,133000,176707430,6010,6010,6020,6010,39
20250512,132900,176473030,6010,5990,6010,5990,2478
20250512,132800,161610310,5990,5990,5990,5990,0
20250512,132700,161610310,5990,5990,5990,5990,0
20250512,132600,161610310,5990,5990,5990,5990,100
20250512,132500,161011310,5970,5970,5970,5970,0
20250512,132400,161011310,5970,5970,5970,5970,0
20250512,132300,161011310,5970,5970,5970,5970,0
20250512,132200,161011310,5970,5980,5980,5970,269
20250512,132100,159404430,5990,5990,5990,5990,100
20250512,132000,158805430,5990,5990,5990,5990,0
20250512,131900,158805430,5990,5990,5990,5990,149
20250512,131800,157912920,5990,5990,5990,5990,0
20250512,131700,157912920,5990,5990,5990,5990,1
20250512,131600,157906930,5990,5990,5990,5990,0
20250512,131500,157906930,5990,5990,5990,5990,0
20250512,131400,157906930,5990,5990,5990,5990,0
20250512,131300,157906930,5990,5990,5990,5990,128
20250512,131200,157140210,5990,5990,5990,5990,0
20250512,131100,157140210,5990,5990,5990,5990,0
20250512,131000,157140210,5990,5990,5990,5990,0
20250512,130900,157140210,5990,5990,5990,5990,0
20250512,130800,157140210,5990,5990,5990,5990,10
20250512,130700,157080310,5990,5990,5990,5990,0
20250512,130600,157080310,5990,5990,5990,5990,1
20250512,130500,157074320,5980,5980,5980,5980,0
20250512,130400,157074320,5980,5980,5980,5980,1
20250512,130300,157068340,5980,5970,5980,5970,2
20250512,130200,157056390,5970,5970,5970,5970,1
20250512,130100,157050420,5980,5980,5980,5980,0
20250512,130000,157050420,5980,5980,5980,5980,0
20250512,125900,157050420,5980,5980,5980,5980,0
20250512,125800,157050420,5980,5980,5980,5980,0
20250512,125700,157050420,5980,5980,5980,5980,0
20250512,125600,157050420,5980,5980,5980,5980,1
20250512,125500,157044440,5970,5970,5970,5970,0
20250512,125400,157044440,5970,5970,5970,5970,400
20250512,125300,154656440,5980,5980,5980,5980,0
20250512,125200,154656440,5980,5980,5980,5980,74
20250512,125100,154213920,5980,5980,5980,5980,0
20250512,125000,154213920,5980,5980,5980,5980,0
20250512,124900,154213920,5980,5980,5980,5980,0
20250512,124800,154213920,5980,5980,5980,5980,1
20250512,124700,154207940,5970,5970,5970,5970,0
20250512,124600,154207940,5970,5970,5970,5970,0
20250512,124500,154207940,5970,5970,5970,5970,0
20250512,124400,154207940,5970,5970,5970,5970,0
20250512,124300,154207940,5970,5970,5970,5970,0
20250512,124200,154207940,5970,5970,5970,5970,0
20250512,124100,154207940,5970,5970,5970,5970,0
20250512,124000,154207940,5970,5970,5970,5970,1400
20250512,123900,145849940,5970,5960,5970,5960,51
20250512,123800,145545480,5960,5960,5960,5960,0
20250512,123700,145545480,5960,5960,5960,5960,0
20250512,123600,145545480,5960,5960,5960,5960,0
20250512,123500,145545480,5960,5960,5960,5960,1
20250512,123400,145539520,5970,5970,5970,5970,20
20250512,123300,145420120,5960,5960,5960,5960,0
20250512,123200,145420120,5960,5960,5960,5960,0
20250512,123100,145420120,5960,5960,5960,5960,0
20250512,123000,145420120,5960,5960,5960,5960,0
20250512,122900,145420120,5960,5960,5960,5960,0
20250512,122800,145420120,5960,5960,5960,5960,0
20250512,122700,145420120,5960,5960,5960,5960,0
20250512,122600,145420120,5960,5960,5960,5960,11
20250512,122500,145354560,5970,5970,5970,5970,1
20250512,122400,145348590,5960,5960,5960,5960,292
20250512,122300,143608270,5960,5960,5960,5960,0
20250512,122200,143608270,5960,5960,5960,5960,78
20250512,122100,143143390,5970,5970,5970,5970,2
20250512,122000,143131450,5970,5970,5970,5970,0
20250512,121900,143131450,5970,5970,5970,5970,3
20250512,121800,143113540,5970,5970,5970,5970,0
20250512,121700,143113540,5970,5970,5970,5970,0
20250512,121600,143113540,5970,5970,5970,5970,0
20250512,121500,143113540,5970,5970,5970,5970,0
20250512,121400,143113540,5970,5970,5970,5970,0
20250512,121300,143113540,5970,5970,5970,5970,0
20250512,121200,143113540,5970,5970,5970,5970,0
20250512,121100,143113540,5970,5970,5970,5970,0
20250512,121000,143113540,5970,5970,5970,5970,280
20250512,120900,141441940,5970,5970,5970,5970,0
20250512,120800,141441940,5970,5970,5970,5970,49
20250512,120700,141149410,5960,5960,5960,5960,1
20250512,120600,141143450,5960,5960,5960,5960,0
20250512,120500,141143450,5960,5960,5960,5960,0
20250512,120400,141143450,5960,5960,5960,5960,0
20250512,120300,141143450,5960,5960,5960,5960,0
20250512,120200,141143450,5960,5960,5960,5960,0
20250512,120100,141143450,5960,5960,5960,5960,0
20250512,120000,141143450,5960,5965,5965,5960,50
20250512,115900,140845440,5960,5960,5960,5960,0
20250512,115800,140845440,5960,5960,5960,5960,0
20250512,115700,140845440,5960,5960,5960,5960,0
20250512,115600,140845440,5960,5960,5960,5960,0
20250512,115500,140845440,5960,5960,5960,5960,36
20250512,115400,140630880,5970,5970,5970,5970,0
20250512,115300,140630880,5970,5970,5970,5970,0
20250512,115200,140630880,5970,5970,5970,5970,0
20250512,115100,140630880,5970,5970,5970,5970,0
20250512,115000,140630880,5970,5970,5970,5970,0
20250512,114900,140630880,5970,5970,5970,5970,0
20250512,114800,140630880,5970,5970,5970,5970,1035
20250512,114700,134451930,5970,5970,5970,5970,22
20250512,114600,134320590,5970,5970,5970,5970,149
20250512,114500,133431060,5970,5970,5970,5970,10
20250512,114400,133371360,5980,5980,5980,5980,0
20250512,114300,133371360,5980,5980,5980,5980,0
20250512,114200,133371360,5980,5980,5980,5980,0
20250512,114100,133371360,5980,5980,5980,5980,0
20250512,114000,133371360,5980,5980,5980,5980,0
20250512,113900,133371360,5980,5980,5980,5980,1
20250512,113800,133365380,5980,5980,5980,5980,0
20250512,113700,133365380,5980,5980,5980,5980,0
20250512,113600,133365380,5980,5980,5980,5980,0
20250512,113500,133365380,5980,5980,5980,5980,0
20250512,113400,133365380,5980,5980,5980,5980,0
20250512,113300,133365380,5980,5980,5980,5980,1
20250512,113200,133359400,5990,5990,5990,5990,0
20250512,113100,133359400,5990,5990,5990,5990,0
20250512,113000,133359400,5990,5990,5990,5990,0
20250512,112900,133359400,5990,5990,5990,5990,0
20250512,112800,133359400,5990,5990,5990,5990,10
20250512,112700,133299500,5970,5970,5970,5970,5
20250512,112600,133269650,5970,5970,5970,5970,0
20250512,112500,133269650,5970,5970,5970,5970,0
20250512,112400,133269650,5970,5980,5980,5970,197
20250512,112300,132092060,5980,5980,5980,5980,1
20250512,112200,132086080,5980,5980,5980,5980,0
20250512,112100,132086080,5980,5980,5980,5980,0
20250512,112000,132086080,5980,5980,5980,5980,30
20250512,111900,131906680,5990,5990,5990,5990,0
20250512,111800,131906680,5990,5990,5990,5990,0
20250512,111700,131906680,5990,5990,5990,5990,0
20250512,111600,131906680,5990,5990,5990,5990,32
20250512,111500,131715000,5985,5985,5985,5985,0
20250512,111400,131715000,5985,5985,5985,5985,76
20250512,111300,131260140,5985,5985,5985,5985,3
20250512,111200,131242185,5985,5985,5985,5985,0
20250512,111100,131242185,5985,5985,5985,5985,0
20250512,111000,131242185,5985,5985,5985,5985,0
20250512,110900,131242185,5985,5985,5985,5985,0
20250512,110800,131242185,5985,5985,5985,5985,21
20250512,110700,131116500,5990,5990,5990,5990,0
20250512,110600,131116500,5990,5990,5990,5990,0
20250512,110500,131116500,5990,5990,5990,5990,0
20250512,110400,131116500,5990,5990,5990,5990,0
20250512,110300,131116500,5990,5990,5990,5990,8
20250512,110200,131068580,5990,5990,5990,5990,0
20250512,110100,131068580,5990,5990,5990,5990,2
20250512,110000,131056600,5990,5990,5990,5990,0
20250512,105900,131056600,5990,5990,5990,5990,0
20250512,105800,131056600,5990,5990,5990,5990,0
20250512,105700,131056600,5990,5990,5990,5990,29
20250512,105600,130882890,5990,5990,5990,5990,0
20250512,105500,130882890,5990,5990,5990,5990,166
20250512,105400,129888550,5990,5990,5990,5990,0
20250512,105300,129888550,5990,5990,5990,5990,0
20250512,105200,129888550,5990,5990,5990,5990,0
20250512,105100,129888550,5990,5990,5990,5990,1
20250512,105000,129882560,5990,5990,5990,5990,85
20250512,104900,129373410,5980,5980,5980,5980,2
20250512,104800,129361450,5980,5980,5980,5980,0
20250512,104700,129361450,5980,5980,5980,5980,2
20250512,104600,129349490,5980,5980,5980,5980,100
20250512,104500,128751490,5980,5990,5990,5970,174
20250512,104400,127710610,6000,6000,6000,6000,0
20250512,104300,127710610,6000,6000,6000,6000,151
20250512,104200,126804610,6000,5990,6000,5990,2452
20250512,104100,112117080,5980,5980,5980,5980,163
20250512,104000,111142340,5960,5960,5960,5960,0
20250512,103900,111142340,5960,5960,5960,5960,0
20250512,103800,111142340,5960,5960,5960,5960,0
20250512,103700,111142340,5960,5960,5960,5960,0
20250512,103600,111142340,5960,5960,5960,5960,0
20250512,103500,111142340,5960,5960,5960,5960,0
20250512,103400,111142340,5960,5960,5960,5960,0
20250512,103300,111142340,5960,5960,5960,5960,0
20250512,103200,111142340,5960,5960,5960,5960,0
20250512,103100,111142340,5960,5960,5960,5960,0
20250512,103000,111142340,5960,5960,5960,5960,60
20250512,102900,110784740,5980,5980,5980,5980,66
20250512,102800,110390060,5960,5960,5960,5960,0
20250512,102700,110390060,5960,5970,5970,5960,49
20250512,102600,110097940,5980,5980,5980,5980,0
20250512,102500,110097940,5980,5980,5980,5980,1
20250512,102400,110091960,5980,5980,5980,5980,2
20250512,102300,110080000,5980,5980,5980,5980,0
20250512,102200,110080000,5980,5970,5980,5970,789
20250512,102100,105369640,5970,5970,5970,5970,2
20250512,102000,105357700,5960,5960,5960,5960,0
20250512,101900,105357700,5960,5970,5970,5960,482
20250512,101800,102480170,5960,5960,5960,5960,789
20250512,101700,97777730,5940,5940,5940,5940,0
20250512,101600,97777730,5940,5940,5940,5940,1
20250512,101500,97771790,5960,5950,5960,5950,275
20250512,101400,96135470,5950,5950,5950,5950,0
20250512,101300,96135470,5950,5950,5950,5950,0
20250512,101200,96135470,5950,5950,5950,5950,60
20250512,101100,95778470,5950,5950,5950,5950,0
20250512,101000,95778470,5950,5950,5950,5950,0
20250512,100900,95778470,5950,5950,5950,5950,0
20250512,100800,95778470,5950,5950,5950,5950,10
20250512,100700,95718970,5950,5950,5950,5950,454
20250512,100600,93017670,5950,5950,5950,5950,1
20250512,100500,93011720,5940,5940,5940,5940,0
20250512,100400,93011720,5940,5950,5950,5940,51
20250512,100300,92708280,5940,5930,5940,5930,198
20250512,100200,91534060,5940,5940,5940,5940,12
20250512,100100,91462780,5950,5940,5950,5940,51
20250512,100000,91159760,5950,5950,5950,5950,10
20250512,095900,91100260,5950,5950,5950,5950,0
20250512,095800,91100260,5950,5950,5950,5950,0
20250512,095700,91100260,5950,5950,5950,5950,1
20250512,095600,91094310,5940,5930,5940,5930,736
20250512,095500,86723580,5940,5940,5940,5940,10
20250512,095400,86664180,5940,5930,5940,5930,47
20250512,095300,86385460,5940,5940,5940,5940,80
20250512,095200,85910260,5940,5940,5940,5940,2
20250512,095100,85898380,5940,5940,5940,5940,0
20250512,095000,85898380,5940,5940,5940,5940,22
20250512,094900,85767700,5940,5940,5940,5940,0
20250512,094800,85767700,5940,5940,5940,5940,41
20250512,094700,85524160,5950,5950,5950,5950,0
20250512,094600,85524160,5950,5950,5950,5950,0
20250512,094500,85524160,5950,5950,5950,5950,10
20250512,094400,85464660,5950,5950,5950,5950,74
20250512,094300,85024360,5950,5940,5950,5940,54
20250512,094200,84703440,5940,5940,5940,5940,50
20250512,094100,84406440,5940,5940,5940,5940,222
20250512,094000,83087760,5940,5940,5940,5940,0
20250512,093900,83087760,5940,5940,5940,5940,22
20250512,093800,82957080,5940,5940,5940,5940,55
20250512,093700,82630380,5940,5940,5940,5940,0
20250512,093600,82630380,5940,5940,5940,5940,21
20250512,093500,82505640,5940,5940,5940,5940,5
20250512,093400,82475940,5940,5940,5940,5940,0
20250512,093300,82475940,5940,5940,5940,5940,0
20250512,093200,82475940,5940,5920,5940,5920,399
20250512,093100,80109340,5910,5910,5910,5910,800
20250512,093000,75381340,5910,5910,5910,5910,3
20250512,092900,75363610,5910,5910,5910,5910,2
20250512,092800,75351790,5910,5900,5910,5900,68
20250512,092700,74949940,5900,5920,5920,5830,2075
20250512,092600,62761910,5910,5910,5910,5910,0
20250512,092500,62761910,5910,5910,5910,5910,121
20250512,092400,62046800,5910,5910,5910,5910,20
20250512,092300,61928600,5910,5890,5910,5890,544
20250512,092200,58717790,5880,5880,5880,5880,0
20250512,092100,58717790,5880,5890,5910,5880,1367
20250512,092000,50657810,5890,5890,5890,5890,10
20250512,091900,50598910,5880,5880,5880,5880,104
20250512,091800,49987390,5940,5930,5940,5710,2052
20250512,091700,37963370,5950,5950,5950,5950,50
20250512,091600,37665870,5960,5970,5970,5920,2308
20250512,091500,23946600,5970,5970,5970,5970,0
20250512,091400,23946600,5970,5950,5970,5950,437
20250512,091300,21338390,5950,5950,5950,5950,0
20250512,091200,21338390,5950,5960,5960,5950,1024
20250512,091100,15244210,5970,5970,5970,5950,1382
20250512,091000,7004690,5980,5970,5980,5970,4
20250512,090900,6980780,5960,5960,5960,5960,0
20250512,090800,6980780,5960,5960,5960,5960,4
20250512,090700,6956940,5960,5970,5970,5960,124
20250512,090600,6216820,5970,5970,5970,5970,93
20250512,090500,5661610,5980,5980,5980,5980,75
20250512,090400,5213110,5970,5990,5990,5970,76
20250512,090300,4758410,6000,6000,6000,6000,0
20250512,090200,4758410,6000,6000,6000,6000,0
20250512,090100,4758410,6000,5980,6000,5980,247
20250512,090000,3276650,5970,5960,5970,5940,550
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 191200 282652780 6050 6050 6050 6050 451
3 20250512 191100 282652780 6050 6050 6050 6050 0
4 20250512 191000 282652780 6050 6050 6050 6050 0
5 20250512 190900 282652780 6050 6050 6050 6050 0
6 20250512 190800 282652780 6050 6050 6050 6050 0
7 20250512 190700 282652780 6050 6050 6050 6050 0
8 20250512 190600 282652780 6050 6050 6050 6050 0
9 20250512 190500 282652780 6050 6050 6050 6050 0
10 20250512 190400 282652780 6050 6050 6050 6050 0
11 20250512 190300 282652780 6050 6050 6050 6050 0
12 20250512 190200 282652780 6050 6050 6050 6050 0
13 20250512 190100 282652780 6050 6050 6050 6050 0
14 20250512 190000 282652780 6050 6050 6050 6050 0
15 20250512 185900 282652780 6050 6050 6050 6050 0
16 20250512 185800 282652780 6050 6050 6050 6050 0
17 20250512 185700 282652780 6050 6050 6050 6050 0
18 20250512 185600 282652780 6050 6050 6050 6050 0
19 20250512 185500 282652780 6050 6050 6050 6050 0
20 20250512 185400 282652780 6050 6050 6050 6050 0
21 20250512 185300 282652780 6050 6050 6050 6050 0
22 20250512 185200 282652780 6050 6050 6050 6050 0
23 20250512 185100 282652780 6050 6050 6050 6050 0
24 20250512 185000 282652780 6050 6050 6050 6050 0
25 20250512 184900 282652780 6050 6050 6050 6050 0
26 20250512 184800 282652780 6050 6050 6050 6050 0
27 20250512 184700 282652780 6050 6050 6050 6050 0
28 20250512 184600 282652780 6050 6050 6050 6050 0
29 20250512 184500 282652780 6050 6050 6050 6050 0
30 20250512 184400 282652780 6050 6050 6050 6050 0
31 20250512 184300 282652780 6050 6050 6050 6050 0
32 20250512 184200 282652780 6050 6050 6050 6050 451
33 20250512 184100 282652780 6050 6050 6050 6050 0
34 20250512 184000 282652780 6050 6050 6050 6050 0
35 20250512 183900 282652780 6050 6050 6050 6050 0
36 20250512 183800 282652780 6050 6050 6050 6050 0
37 20250512 183700 282652780 6050 6050 6050 6050 0
38 20250512 183600 282652780 6050 6050 6050 6050 0
39 20250512 183500 282652780 6050 6050 6050 6050 0
40 20250512 183400 282652780 6050 6050 6050 6050 0
41 20250512 183300 282652780 6050 6050 6050 6050 0
42 20250512 183200 282652780 6050 6050 6050 6050 0
43 20250512 183100 282652780 6050 6050 6050 6050 0
44 20250512 183000 282652780 6050 6050 6050 6050 0
45 20250512 182900 282652780 6050 6050 6050 6050 0
46 20250512 182800 282652780 6050 6050 6050 6050 0
47 20250512 182700 282652780 6050 6050 6050 6050 0
48 20250512 182600 282652780 6050 6050 6050 6050 0
49 20250512 182500 282652780 6050 6050 6050 6050 0
50 20250512 182400 282652780 6050 6050 6050 6050 0
51 20250512 182300 282652780 6050 6050 6050 6050 0
52 20250512 182200 282652780 6050 6050 6050 6050 0
53 20250512 182100 282652780 6050 6050 6050 6050 0
54 20250512 182000 282652780 6050 6050 6050 6050 0
55 20250512 181900 282652780 6050 6050 6050 6050 0
56 20250512 181800 282652780 6050 6050 6050 6050 0
57 20250512 181700 282652780 6050 6050 6050 6050 0
58 20250512 181600 282652780 6050 6050 6050 6050 0
59 20250512 181500 282652780 6050 6050 6050 6050 0
60 20250512 181400 282652780 6050 6050 6050 6050 0
61 20250512 181300 282652780 6050 6050 6050 6050 0
62 20250512 181200 282652780 6050 6050 6050 6050 451
63 20250512 181100 282652780 6050 6050 6050 6050 0
64 20250512 181000 282652780 6050 6050 6050 6050 0
65 20250512 180900 282652780 6050 6050 6050 6050 0
66 20250512 180800 282652780 6050 6050 6050 6050 0
67 20250512 180700 282652780 6050 6050 6050 6050 0
68 20250512 180600 282652780 6050 6050 6050 6050 0
69 20250512 180500 282652780 6050 6050 6050 6050 0
70 20250512 180400 282652780 6050 6050 6050 6050 0
71 20250512 180300 282652780 6050 6050 6050 6050 0
72 20250512 180200 282652780 6050 6050 6050 6050 0
73 20250512 180100 282652780 6050 6050 6050 6050 0
74 20250512 180000 282652780 6050 6050 6050 6050 0
75 20250512 175900 282652780 6050 6050 6050 6050 0
76 20250512 175800 282652780 6050 6050 6050 6050 0
77 20250512 175700 282652780 6050 6050 6050 6050 0
78 20250512 175600 282652780 6050 6050 6050 6050 0
79 20250512 175500 282652780 6050 6050 6050 6050 0
80 20250512 175400 282652780 6050 6050 6050 6050 0
81 20250512 175300 282652780 6050 6050 6050 6050 0
82 20250512 175200 282652780 6050 6050 6050 6050 0
83 20250512 175100 282652780 6050 6050 6050 6050 0
84 20250512 175000 282652780 6050 6050 6050 6050 0
85 20250512 174900 282652780 6050 6050 6050 6050 0
86 20250512 174800 282652780 6050 6050 6050 6050 0
87 20250512 174700 282652780 6050 6050 6050 6050 0
88 20250512 174600 282652780 6050 6050 6050 6050 0
89 20250512 174500 282652780 6050 6050 6050 6050 0
90 20250512 174400 282652780 6050 6050 6050 6050 0
91 20250512 174300 282652780 6050 6050 6050 6050 0
92 20250512 174200 282652780 6050 6050 6050 6050 451
93 20250512 174100 282652780 6050 6050 6050 6050 0
94 20250512 174000 282652780 6050 6050 6050 6050 0
95 20250512 173900 282652780 6050 6050 6050 6050 0
96 20250512 173800 282652780 6050 6050 6050 6050 0
97 20250512 173700 282652780 6050 6050 6050 6050 0
98 20250512 173600 282652780 6050 6050 6050 6050 0
99 20250512 173500 282652780 6050 6050 6050 6050 0
100 20250512 173400 282652780 6050 6050 6050 6050 0
101 20250512 173300 282652780 6050 6050 6050 6050 0
102 20250512 173200 282652780 6050 6050 6050 6050 0
103 20250512 173100 282652780 6050 6050 6050 6050 0
104 20250512 173000 282652780 6050 6050 6050 6050 0
105 20250512 172900 282652780 6050 6050 6050 6050 0
106 20250512 172800 282652780 6050 6050 6050 6050 0
107 20250512 172700 282652780 6050 6050 6050 6050 0
108 20250512 172600 282652780 6050 6050 6050 6050 0
109 20250512 172500 282652780 6050 6050 6050 6050 0
110 20250512 172400 282652780 6050 6050 6050 6050 0
111 20250512 172300 282652780 6050 6050 6050 6050 0
112 20250512 172200 282652780 6050 6050 6050 6050 0
113 20250512 172100 282652780 6050 6050 6050 6050 0
114 20250512 172000 282652780 6050 6050 6050 6050 0
115 20250512 171900 282652780 6050 6050 6050 6050 0
116 20250512 171800 282652780 6050 6050 6050 6050 0
117 20250512 171700 282652780 6050 6050 6050 6050 0
118 20250512 171600 282652780 6050 6050 6050 6050 0
119 20250512 171500 282652780 6050 6050 6050 6050 0
120 20250512 171400 282652780 6050 6050 6050 6050 0
121 20250512 171300 282652780 6050 6050 6050 6050 0
122 20250512 171200 282652780 6050 6050 6050 6050 451
123 20250512 171100 282652780 6050 6050 6050 6050 0
124 20250512 171000 282652780 6050 6050 6050 6050 0
125 20250512 170900 282652780 6050 6050 6050 6050 0
126 20250512 170800 282652780 6050 6050 6050 6050 0
127 20250512 170700 282652780 6050 6050 6050 6050 0
128 20250512 170600 282652780 6050 6050 6050 6050 0
129 20250512 170500 282652780 6050 6050 6050 6050 0
130 20250512 170400 282652780 6050 6050 6050 6050 0
131 20250512 170300 282652780 6050 6050 6050 6050 0
132 20250512 170200 282652780 6050 6050 6050 6050 0
133 20250512 170100 282652780 6050 6050 6050 6050 0
134 20250512 170000 282652780 6050 6050 6050 6050 0
135 20250512 165900 282652780 6050 6050 6050 6050 0
136 20250512 165800 282652780 6050 6050 6050 6050 0
137 20250512 165700 282652780 6050 6050 6050 6050 0
138 20250512 165600 282652780 6050 6050 6050 6050 0
139 20250512 165500 282652780 6050 6050 6050 6050 0
140 20250512 165400 282652780 6050 6050 6050 6050 0
141 20250512 165300 282652780 6050 6050 6050 6050 0
142 20250512 165200 282652780 6050 6050 6050 6050 0
143 20250512 165100 282652780 6050 6050 6050 6050 0
144 20250512 165000 282652780 6050 6050 6050 6050 0
145 20250512 164900 282652780 6050 6050 6050 6050 0
146 20250512 164800 282652780 6050 6050 6050 6050 0
147 20250512 164700 282652780 6050 6050 6050 6050 0
148 20250512 164600 282652780 6050 6050 6050 6050 0
149 20250512 164500 282652780 6050 6050 6050 6050 0
150 20250512 164400 282652780 6050 6050 6050 6050 0
151 20250512 164300 282652780 6050 6050 6050 6050 0
152 20250512 164200 282652780 6050 6050 6050 6050 451
153 20250512 164100 282652780 6050 6050 6050 6050 0
154 20250512 164000 282652780 6050 6050 6050 6050 0
155 20250512 163900 282652780 6050 6050 6050 6050 0
156 20250512 163800 282652780 6050 6050 6050 6050 0
157 20250512 163700 282652780 6050 6050 6050 6050 0
158 20250512 163600 282652780 6050 6050 6050 6050 0
159 20250512 163500 282652780 6050 6050 6050 6050 0
160 20250512 163400 282652780 6050 6050 6050 6050 0
161 20250512 163300 282652780 6050 6050 6050 6050 0
162 20250512 163200 282652780 6050 6050 6050 6050 0
163 20250512 163100 282652780 6050 6050 6050 6050 0
164 20250512 163000 282652780 6050 6050 6050 6050 0
165 20250512 162900 282652780 6050 6050 6050 6050 0
166 20250512 162800 282652780 6050 6050 6050 6050 0
167 20250512 162700 282652780 6050 6050 6050 6050 0
168 20250512 162600 282652780 6050 6050 6050 6050 0
169 20250512 162500 282652780 6050 6050 6050 6050 0
170 20250512 162400 282652780 6050 6050 6050 6050 0
171 20250512 162300 282652780 6050 6050 6050 6050 0
172 20250512 162200 282652780 6050 6050 6050 6050 0
173 20250512 162100 282652780 6050 6050 6050 6050 0
174 20250512 162000 282652780 6050 6050 6050 6050 0
175 20250512 161900 282652780 6050 6050 6050 6050 0
176 20250512 161800 282652780 6050 6050 6050 6050 0
177 20250512 161700 282652780 6050 6050 6050 6050 0
178 20250512 161600 282652780 6050 6050 6050 6050 0
179 20250512 161500 282652780 6050 6050 6050 6050 0
180 20250512 161400 282652780 6050 6050 6050 6050 0
181 20250512 161300 282652780 6050 6050 6050 6050 0
182 20250512 161200 282652780 6050 6050 6050 6050 451
183 20250512 161100 282652780 6050 6050 6050 6050 0
184 20250512 161000 282652780 6050 6050 6050 6050 0
185 20250512 160900 282652780 6050 6050 6050 6050 0
186 20250512 160800 282652780 6050 6050 6050 6050 0
187 20250512 160700 282652780 6050 6050 6050 6050 0
188 20250512 160600 282652780 6050 6050 6050 6050 0
189 20250512 160500 282652780 6050 6050 6050 6050 0
190 20250512 160400 282652780 6050 6050 6050 6050 0
191 20250512 160300 282652780 6050 6050 6050 6050 0
192 20250512 160200 282652780 6050 6050 6050 6050 0
193 20250512 160100 282652780 6050 6050 6050 6050 0
194 20250512 160000 282652780 6050 6050 6050 6050 0
195 20250512 155900 282652780 6050 6050 6050 6050 0
196 20250512 155800 282652780 6050 6050 6050 6050 0
197 20250512 155700 282652780 6050 6050 6050 6050 0
198 20250512 155600 282652780 6050 6050 6050 6050 0
199 20250512 155500 282652780 6050 6050 6050 6050 0
200 20250512 155400 282652780 6050 6050 6050 6050 0
201 20250512 155300 282652780 6050 6050 6050 6050 0
202 20250512 155200 282652780 6050 6050 6050 6050 0
203 20250512 155100 282652780 6050 6050 6050 6050 0
204 20250512 155000 282652780 6050 6050 6050 6050 0
205 20250512 154900 282652780 6050 6050 6050 6050 0
206 20250512 154800 282652780 6050 6050 6050 6050 0
207 20250512 154700 282652780 6050 6050 6050 6050 0
208 20250512 154600 282652780 6050 6050 6050 6050 0
209 20250512 154500 282652780 6050 6050 6050 6050 0
210 20250512 154400 282652780 6050 6050 6050 6050 0
211 20250512 154300 282652780 6050 6050 6050 6050 0
212 20250512 154200 282652780 6050 6050 6050 6050 451
213 20250512 154100 282652780 6050 6050 6050 6050 0
214 20250512 154000 282652780 6050 6050 6050 6050 0
215 20250512 153900 282652780 6050 6050 6050 6050 0
216 20250512 153800 282652780 6050 6050 6050 6050 0
217 20250512 153700 282652780 6050 6050 6050 6050 0
218 20250512 153600 282652780 6050 6050 6050 6050 0
219 20250512 153500 282652780 6050 6050 6050 6050 0
220 20250512 153400 282652780 6050 6050 6050 6050 0
221 20250512 153300 282652780 6050 6050 6050 6050 0
222 20250512 153200 282652780 6050 6050 6050 6050 0
223 20250512 153100 282652780 6050 6050 6050 6050 0
224 20250512 153000 282652780 6050 6050 6050 6050 451
225 20250512 152900 279924230 6050 6050 6050 6050 0
226 20250512 152800 279924230 6050 6050 6050 6050 0
227 20250512 152700 279924230 6050 6050 6050 6050 0
228 20250512 152600 279924230 6050 6050 6050 6050 0
229 20250512 152500 279924230 6050 6050 6050 6050 0
230 20250512 152400 279924230 6050 6050 6050 6050 0
231 20250512 152300 279924230 6050 6050 6050 6050 0
232 20250512 152200 279924230 6050 6050 6050 6050 0
233 20250512 152100 279924230 6050 6050 6050 6050 0
234 20250512 152000 279924230 6050 6050 6050 6050 0
235 20250512 151900 279924230 6050 6050 6050 6050 249
236 20250512 151800 278417780 6050 6050 6050 6050 0
237 20250512 151700 278417780 6050 6050 6050 6050 127
238 20250512 151600 277649430 6050 6020 6050 6020 229
239 20250512 151500 276265680 6020 6020 6020 6020 122
240 20250512 151400 275531240 6020 6020 6020 6020 0
241 20250512 151300 275531240 6020 6020 6020 6020 89
242 20250512 151200 274995460 6020 6020 6020 6020 0
243 20250512 151100 274995460 6020 6020 6020 6020 100
244 20250512 151000 274393460 6020 6020 6020 6020 0
245 20250512 150900 274393460 6020 6020 6020 6020 171
246 20250512 150800 273364040 6020 6000 6020 6000 133
247 20250512 150700 272563400 6020 6020 6020 6020 0
248 20250512 150600 272563400 6020 6020 6020 6010 612
249 20250512 150500 268879380 6020 6020 6020 6020 23
250 20250512 150400 268740920 6010 6010 6010 6010 1
251 20250512 150300 268734910 6020 6010 6020 6010 828
252 20250512 150200 263752650 6010 6010 6010 6010 0
253 20250512 150100 263752650 6010 6010 6010 6010 0
254 20250512 150000 263752650 6010 6010 6010 6010 0
255 20250512 145900 263752650 6010 6010 6010 6010 1
256 20250512 145800 263746640 6010 6010 6010 6010 0
257 20250512 145700 263746640 6010 6010 6020 6010 32
258 20250512 145600 263554290 6020 6020 6020 6020 0
259 20250512 145500 263554290 6020 6020 6020 6020 0
260 20250512 145400 263554290 6020 6010 6020 5970 946
261 20250512 145300 257880780 6010 5990 6010 5900 3886
262 20250512 145200 234804720 5990 5990 5990 5990 0
263 20250512 145100 234804720 5990 5990 5990 5990 0
264 20250512 145000 234804720 5990 6000 6000 5990 7
265 20250512 144900 234762770 5990 5990 5990 5990 47
266 20250512 144800 234481240 5990 6020 6020 5990 857
267 20250512 144700 229338690 6030 6030 6030 6030 15
268 20250512 144600 229248240 6030 6030 6030 6030 46
269 20250512 144500 228970860 6030 6030 6030 6030 128
270 20250512 144400 228199020 6020 6020 6020 6020 0
271 20250512 144300 228199020 6020 6020 6020 6020 126
272 20250512 144200 227440500 6020 6020 6020 6020 1
273 20250512 144100 227434480 6020 6020 6020 6020 0
274 20250512 144000 227434480 6020 6020 6020 6020 36
275 20250512 143900 227217760 6020 6020 6020 6020 0
276 20250512 143800 227217760 6020 6020 6020 6020 0
277 20250512 143700 227217760 6020 6020 6020 6020 0
278 20250512 143600 227217760 6020 6020 6020 6020 0
279 20250512 143500 227217760 6020 6020 6020 6020 0
280 20250512 143400 227217760 6020 6020 6020 6020 0
281 20250512 143300 227217760 6020 6020 6020 6020 0
282 20250512 143200 227217760 6020 6020 6020 6020 20
283 20250512 143100 227097360 6020 6020 6020 6020 50
284 20250512 143000 226796360 6020 6020 6020 6020 0
285 20250512 142900 226796360 6020 6020 6020 6020 4
286 20250512 142800 226772280 6020 6020 6020 6020 0
287 20250512 142700 226772280 6020 6040 6040 6010 7
288 20250512 142600 226730050 6040 6040 6040 6040 0
289 20250512 142500 226730050 6040 6040 6040 6040 0
290 20250512 142400 226730050 6040 6030 6040 6010 1169
291 20250512 142300 219689070 6030 6030 6030 6030 151
292 20250512 142200 218778540 6030 6030 6030 6030 0
293 20250512 142100 218778540 6030 6030 6030 6030 0
294 20250512 142000 218778540 6030 6040 6040 6030 53
295 20250512 141900 218458920 6040 6040 6040 6040 0
296 20250512 141800 218458920 6040 6040 6040 6040 359
297 20250512 141700 216290560 6050 6050 6050 6050 3
298 20250512 141600 216272410 6040 6040 6040 6040 1
299 20250512 141500 216266370 6050 6050 6050 6050 0
300 20250512 141400 216266370 6050 6040 6050 6040 222
301 20250512 141300 214924350 6050 6050 6050 6050 0
302 20250512 141200 214924350 6050 6040 6050 6040 131
303 20250512 141100 214133100 6050 6050 6050 6050 0
304 20250512 141000 214133100 6050 6050 6050 6050 0
305 20250512 140900 214133100 6050 6050 6050 6050 95
306 20250512 140800 213558350 6050 6050 6050 6050 0
307 20250512 140700 213558350 6050 6050 6050 6050 0
308 20250512 140600 213558350 6050 6050 6050 6050 0
309 20250512 140500 213558350 6050 6050 6050 6050 0
310 20250512 140400 213558350 6050 6050 6050 6050 208
311 20250512 140300 212299950 6070 6060 6070 6060 142
312 20250512 140200 211439390 6060 6060 6060 6060 100
313 20250512 140100 210833390 6070 6070 6070 6070 50
314 20250512 140000 210529890 6080 6060 6080 6060 71
315 20250512 135900 210098230 6090 6090 6090 6090 0
316 20250512 135800 210098230 6090 6090 6090 6080 202
317 20250512 135700 208868070 6090 6060 6090 6060 1024
318 20250512 135600 202646120 6060 6060 6070 6040 443
319 20250512 135500 199960490 6060 6040 6060 6040 652
320 20250512 135400 196014400 6020 6030 6050 6020 980
321 20250512 135300 190097460 6030 6030 6030 6030 365
322 20250512 135200 187896510 6030 6030 6030 6030 0
323 20250512 135100 187896510 6030 6010 6030 6010 430
324 20250512 135000 185306140 6020 6010 6020 6010 21
325 20250512 134900 185179920 6010 6010 6010 6010 0
326 20250512 134800 185179920 6010 6010 6010 6010 100
327 20250512 134700 184578920 6010 6010 6010 6010 400
328 20250512 134600 182174920 6000 6010 6010 6000 288
329 20250512 134500 180444050 6010 6010 6010 6010 26
330 20250512 134400 180287790 6010 6010 6010 6010 0
331 20250512 134300 180287790 6010 6010 6010 6010 100
332 20250512 134200 179686790 6000 6010 6010 6000 26
333 20250512 134100 179530780 5990 5990 5990 5990 0
334 20250512 134000 179530780 5990 5990 5990 5990 0
335 20250512 133900 179530780 5990 5990 5990 5990 0
336 20250512 133800 179530780 5990 5990 5990 5990 0
337 20250512 133700 179530780 5990 5990 5990 5990 0
338 20250512 133600 179530780 5990 5990 5990 5990 0
339 20250512 133500 179530780 5990 5990 5990 5990 0
340 20250512 133400 179530780 5990 5990 5990 5990 0
341 20250512 133300 179530780 5990 6000 6000 5990 70
342 20250512 133200 179111450 6010 6010 6010 6010 0
343 20250512 133100 179111450 6010 6010 6020 6010 400
344 20250512 133000 176707430 6010 6010 6020 6010 39
345 20250512 132900 176473030 6010 5990 6010 5990 2478
346 20250512 132800 161610310 5990 5990 5990 5990 0
347 20250512 132700 161610310 5990 5990 5990 5990 0
348 20250512 132600 161610310 5990 5990 5990 5990 100
349 20250512 132500 161011310 5970 5970 5970 5970 0
350 20250512 132400 161011310 5970 5970 5970 5970 0
351 20250512 132300 161011310 5970 5970 5970 5970 0
352 20250512 132200 161011310 5970 5980 5980 5970 269
353 20250512 132100 159404430 5990 5990 5990 5990 100
354 20250512 132000 158805430 5990 5990 5990 5990 0
355 20250512 131900 158805430 5990 5990 5990 5990 149
356 20250512 131800 157912920 5990 5990 5990 5990 0
357 20250512 131700 157912920 5990 5990 5990 5990 1
358 20250512 131600 157906930 5990 5990 5990 5990 0
359 20250512 131500 157906930 5990 5990 5990 5990 0
360 20250512 131400 157906930 5990 5990 5990 5990 0
361 20250512 131300 157906930 5990 5990 5990 5990 128
362 20250512 131200 157140210 5990 5990 5990 5990 0
363 20250512 131100 157140210 5990 5990 5990 5990 0
364 20250512 131000 157140210 5990 5990 5990 5990 0
365 20250512 130900 157140210 5990 5990 5990 5990 0
366 20250512 130800 157140210 5990 5990 5990 5990 10
367 20250512 130700 157080310 5990 5990 5990 5990 0
368 20250512 130600 157080310 5990 5990 5990 5990 1
369 20250512 130500 157074320 5980 5980 5980 5980 0
370 20250512 130400 157074320 5980 5980 5980 5980 1
371 20250512 130300 157068340 5980 5970 5980 5970 2
372 20250512 130200 157056390 5970 5970 5970 5970 1
373 20250512 130100 157050420 5980 5980 5980 5980 0
374 20250512 130000 157050420 5980 5980 5980 5980 0
375 20250512 125900 157050420 5980 5980 5980 5980 0
376 20250512 125800 157050420 5980 5980 5980 5980 0
377 20250512 125700 157050420 5980 5980 5980 5980 0
378 20250512 125600 157050420 5980 5980 5980 5980 1
379 20250512 125500 157044440 5970 5970 5970 5970 0
380 20250512 125400 157044440 5970 5970 5970 5970 400
381 20250512 125300 154656440 5980 5980 5980 5980 0
382 20250512 125200 154656440 5980 5980 5980 5980 74
383 20250512 125100 154213920 5980 5980 5980 5980 0
384 20250512 125000 154213920 5980 5980 5980 5980 0
385 20250512 124900 154213920 5980 5980 5980 5980 0
386 20250512 124800 154213920 5980 5980 5980 5980 1
387 20250512 124700 154207940 5970 5970 5970 5970 0
388 20250512 124600 154207940 5970 5970 5970 5970 0
389 20250512 124500 154207940 5970 5970 5970 5970 0
390 20250512 124400 154207940 5970 5970 5970 5970 0
391 20250512 124300 154207940 5970 5970 5970 5970 0
392 20250512 124200 154207940 5970 5970 5970 5970 0
393 20250512 124100 154207940 5970 5970 5970 5970 0
394 20250512 124000 154207940 5970 5970 5970 5970 1400
395 20250512 123900 145849940 5970 5960 5970 5960 51
396 20250512 123800 145545480 5960 5960 5960 5960 0
397 20250512 123700 145545480 5960 5960 5960 5960 0
398 20250512 123600 145545480 5960 5960 5960 5960 0
399 20250512 123500 145545480 5960 5960 5960 5960 1
400 20250512 123400 145539520 5970 5970 5970 5970 20
401 20250512 123300 145420120 5960 5960 5960 5960 0
402 20250512 123200 145420120 5960 5960 5960 5960 0
403 20250512 123100 145420120 5960 5960 5960 5960 0
404 20250512 123000 145420120 5960 5960 5960 5960 0
405 20250512 122900 145420120 5960 5960 5960 5960 0
406 20250512 122800 145420120 5960 5960 5960 5960 0
407 20250512 122700 145420120 5960 5960 5960 5960 0
408 20250512 122600 145420120 5960 5960 5960 5960 11
409 20250512 122500 145354560 5970 5970 5970 5970 1
410 20250512 122400 145348590 5960 5960 5960 5960 292
411 20250512 122300 143608270 5960 5960 5960 5960 0
412 20250512 122200 143608270 5960 5960 5960 5960 78
413 20250512 122100 143143390 5970 5970 5970 5970 2
414 20250512 122000 143131450 5970 5970 5970 5970 0
415 20250512 121900 143131450 5970 5970 5970 5970 3
416 20250512 121800 143113540 5970 5970 5970 5970 0
417 20250512 121700 143113540 5970 5970 5970 5970 0
418 20250512 121600 143113540 5970 5970 5970 5970 0
419 20250512 121500 143113540 5970 5970 5970 5970 0
420 20250512 121400 143113540 5970 5970 5970 5970 0
421 20250512 121300 143113540 5970 5970 5970 5970 0
422 20250512 121200 143113540 5970 5970 5970 5970 0
423 20250512 121100 143113540 5970 5970 5970 5970 0
424 20250512 121000 143113540 5970 5970 5970 5970 280
425 20250512 120900 141441940 5970 5970 5970 5970 0
426 20250512 120800 141441940 5970 5970 5970 5970 49
427 20250512 120700 141149410 5960 5960 5960 5960 1
428 20250512 120600 141143450 5960 5960 5960 5960 0
429 20250512 120500 141143450 5960 5960 5960 5960 0
430 20250512 120400 141143450 5960 5960 5960 5960 0
431 20250512 120300 141143450 5960 5960 5960 5960 0
432 20250512 120200 141143450 5960 5960 5960 5960 0
433 20250512 120100 141143450 5960 5960 5960 5960 0
434 20250512 120000 141143450 5960 5965 5965 5960 50
435 20250512 115900 140845440 5960 5960 5960 5960 0
436 20250512 115800 140845440 5960 5960 5960 5960 0
437 20250512 115700 140845440 5960 5960 5960 5960 0
438 20250512 115600 140845440 5960 5960 5960 5960 0
439 20250512 115500 140845440 5960 5960 5960 5960 36
440 20250512 115400 140630880 5970 5970 5970 5970 0
441 20250512 115300 140630880 5970 5970 5970 5970 0
442 20250512 115200 140630880 5970 5970 5970 5970 0
443 20250512 115100 140630880 5970 5970 5970 5970 0
444 20250512 115000 140630880 5970 5970 5970 5970 0
445 20250512 114900 140630880 5970 5970 5970 5970 0
446 20250512 114800 140630880 5970 5970 5970 5970 1035
447 20250512 114700 134451930 5970 5970 5970 5970 22
448 20250512 114600 134320590 5970 5970 5970 5970 149
449 20250512 114500 133431060 5970 5970 5970 5970 10
450 20250512 114400 133371360 5980 5980 5980 5980 0
451 20250512 114300 133371360 5980 5980 5980 5980 0
452 20250512 114200 133371360 5980 5980 5980 5980 0
453 20250512 114100 133371360 5980 5980 5980 5980 0
454 20250512 114000 133371360 5980 5980 5980 5980 0
455 20250512 113900 133371360 5980 5980 5980 5980 1
456 20250512 113800 133365380 5980 5980 5980 5980 0
457 20250512 113700 133365380 5980 5980 5980 5980 0
458 20250512 113600 133365380 5980 5980 5980 5980 0
459 20250512 113500 133365380 5980 5980 5980 5980 0
460 20250512 113400 133365380 5980 5980 5980 5980 0
461 20250512 113300 133365380 5980 5980 5980 5980 1
462 20250512 113200 133359400 5990 5990 5990 5990 0
463 20250512 113100 133359400 5990 5990 5990 5990 0
464 20250512 113000 133359400 5990 5990 5990 5990 0
465 20250512 112900 133359400 5990 5990 5990 5990 0
466 20250512 112800 133359400 5990 5990 5990 5990 10
467 20250512 112700 133299500 5970 5970 5970 5970 5
468 20250512 112600 133269650 5970 5970 5970 5970 0
469 20250512 112500 133269650 5970 5970 5970 5970 0
470 20250512 112400 133269650 5970 5980 5980 5970 197
471 20250512 112300 132092060 5980 5980 5980 5980 1
472 20250512 112200 132086080 5980 5980 5980 5980 0
473 20250512 112100 132086080 5980 5980 5980 5980 0
474 20250512 112000 132086080 5980 5980 5980 5980 30
475 20250512 111900 131906680 5990 5990 5990 5990 0
476 20250512 111800 131906680 5990 5990 5990 5990 0
477 20250512 111700 131906680 5990 5990 5990 5990 0
478 20250512 111600 131906680 5990 5990 5990 5990 32
479 20250512 111500 131715000 5985 5985 5985 5985 0
480 20250512 111400 131715000 5985 5985 5985 5985 76
481 20250512 111300 131260140 5985 5985 5985 5985 3
482 20250512 111200 131242185 5985 5985 5985 5985 0
483 20250512 111100 131242185 5985 5985 5985 5985 0
484 20250512 111000 131242185 5985 5985 5985 5985 0
485 20250512 110900 131242185 5985 5985 5985 5985 0
486 20250512 110800 131242185 5985 5985 5985 5985 21
487 20250512 110700 131116500 5990 5990 5990 5990 0
488 20250512 110600 131116500 5990 5990 5990 5990 0
489 20250512 110500 131116500 5990 5990 5990 5990 0
490 20250512 110400 131116500 5990 5990 5990 5990 0
491 20250512 110300 131116500 5990 5990 5990 5990 8
492 20250512 110200 131068580 5990 5990 5990 5990 0
493 20250512 110100 131068580 5990 5990 5990 5990 2
494 20250512 110000 131056600 5990 5990 5990 5990 0
495 20250512 105900 131056600 5990 5990 5990 5990 0
496 20250512 105800 131056600 5990 5990 5990 5990 0
497 20250512 105700 131056600 5990 5990 5990 5990 29
498 20250512 105600 130882890 5990 5990 5990 5990 0
499 20250512 105500 130882890 5990 5990 5990 5990 166
500 20250512 105400 129888550 5990 5990 5990 5990 0
501 20250512 105300 129888550 5990 5990 5990 5990 0
502 20250512 105200 129888550 5990 5990 5990 5990 0
503 20250512 105100 129888550 5990 5990 5990 5990 1
504 20250512 105000 129882560 5990 5990 5990 5990 85
505 20250512 104900 129373410 5980 5980 5980 5980 2
506 20250512 104800 129361450 5980 5980 5980 5980 0
507 20250512 104700 129361450 5980 5980 5980 5980 2
508 20250512 104600 129349490 5980 5980 5980 5980 100
509 20250512 104500 128751490 5980 5990 5990 5970 174
510 20250512 104400 127710610 6000 6000 6000 6000 0
511 20250512 104300 127710610 6000 6000 6000 6000 151
512 20250512 104200 126804610 6000 5990 6000 5990 2452
513 20250512 104100 112117080 5980 5980 5980 5980 163
514 20250512 104000 111142340 5960 5960 5960 5960 0
515 20250512 103900 111142340 5960 5960 5960 5960 0
516 20250512 103800 111142340 5960 5960 5960 5960 0
517 20250512 103700 111142340 5960 5960 5960 5960 0
518 20250512 103600 111142340 5960 5960 5960 5960 0
519 20250512 103500 111142340 5960 5960 5960 5960 0
520 20250512 103400 111142340 5960 5960 5960 5960 0
521 20250512 103300 111142340 5960 5960 5960 5960 0
522 20250512 103200 111142340 5960 5960 5960 5960 0
523 20250512 103100 111142340 5960 5960 5960 5960 0
524 20250512 103000 111142340 5960 5960 5960 5960 60
525 20250512 102900 110784740 5980 5980 5980 5980 66
526 20250512 102800 110390060 5960 5960 5960 5960 0
527 20250512 102700 110390060 5960 5970 5970 5960 49
528 20250512 102600 110097940 5980 5980 5980 5980 0
529 20250512 102500 110097940 5980 5980 5980 5980 1
530 20250512 102400 110091960 5980 5980 5980 5980 2
531 20250512 102300 110080000 5980 5980 5980 5980 0
532 20250512 102200 110080000 5980 5970 5980 5970 789
533 20250512 102100 105369640 5970 5970 5970 5970 2
534 20250512 102000 105357700 5960 5960 5960 5960 0
535 20250512 101900 105357700 5960 5970 5970 5960 482
536 20250512 101800 102480170 5960 5960 5960 5960 789
537 20250512 101700 97777730 5940 5940 5940 5940 0
538 20250512 101600 97777730 5940 5940 5940 5940 1
539 20250512 101500 97771790 5960 5950 5960 5950 275
540 20250512 101400 96135470 5950 5950 5950 5950 0
541 20250512 101300 96135470 5950 5950 5950 5950 0
542 20250512 101200 96135470 5950 5950 5950 5950 60
543 20250512 101100 95778470 5950 5950 5950 5950 0
544 20250512 101000 95778470 5950 5950 5950 5950 0
545 20250512 100900 95778470 5950 5950 5950 5950 0
546 20250512 100800 95778470 5950 5950 5950 5950 10
547 20250512 100700 95718970 5950 5950 5950 5950 454
548 20250512 100600 93017670 5950 5950 5950 5950 1
549 20250512 100500 93011720 5940 5940 5940 5940 0
550 20250512 100400 93011720 5940 5950 5950 5940 51
551 20250512 100300 92708280 5940 5930 5940 5930 198
552 20250512 100200 91534060 5940 5940 5940 5940 12
553 20250512 100100 91462780 5950 5940 5950 5940 51
554 20250512 100000 91159760 5950 5950 5950 5950 10
555 20250512 095900 91100260 5950 5950 5950 5950 0
556 20250512 095800 91100260 5950 5950 5950 5950 0
557 20250512 095700 91100260 5950 5950 5950 5950 1
558 20250512 095600 91094310 5940 5930 5940 5930 736
559 20250512 095500 86723580 5940 5940 5940 5940 10
560 20250512 095400 86664180 5940 5930 5940 5930 47
561 20250512 095300 86385460 5940 5940 5940 5940 80
562 20250512 095200 85910260 5940 5940 5940 5940 2
563 20250512 095100 85898380 5940 5940 5940 5940 0
564 20250512 095000 85898380 5940 5940 5940 5940 22
565 20250512 094900 85767700 5940 5940 5940 5940 0
566 20250512 094800 85767700 5940 5940 5940 5940 41
567 20250512 094700 85524160 5950 5950 5950 5950 0
568 20250512 094600 85524160 5950 5950 5950 5950 0
569 20250512 094500 85524160 5950 5950 5950 5950 10
570 20250512 094400 85464660 5950 5950 5950 5950 74
571 20250512 094300 85024360 5950 5940 5950 5940 54
572 20250512 094200 84703440 5940 5940 5940 5940 50
573 20250512 094100 84406440 5940 5940 5940 5940 222
574 20250512 094000 83087760 5940 5940 5940 5940 0
575 20250512 093900 83087760 5940 5940 5940 5940 22
576 20250512 093800 82957080 5940 5940 5940 5940 55
577 20250512 093700 82630380 5940 5940 5940 5940 0
578 20250512 093600 82630380 5940 5940 5940 5940 21
579 20250512 093500 82505640 5940 5940 5940 5940 5
580 20250512 093400 82475940 5940 5940 5940 5940 0
581 20250512 093300 82475940 5940 5940 5940 5940 0
582 20250512 093200 82475940 5940 5920 5940 5920 399
583 20250512 093100 80109340 5910 5910 5910 5910 800
584 20250512 093000 75381340 5910 5910 5910 5910 3
585 20250512 092900 75363610 5910 5910 5910 5910 2
586 20250512 092800 75351790 5910 5900 5910 5900 68
587 20250512 092700 74949940 5900 5920 5920 5830 2075
588 20250512 092600 62761910 5910 5910 5910 5910 0
589 20250512 092500 62761910 5910 5910 5910 5910 121
590 20250512 092400 62046800 5910 5910 5910 5910 20
591 20250512 092300 61928600 5910 5890 5910 5890 544
592 20250512 092200 58717790 5880 5880 5880 5880 0
593 20250512 092100 58717790 5880 5890 5910 5880 1367
594 20250512 092000 50657810 5890 5890 5890 5890 10
595 20250512 091900 50598910 5880 5880 5880 5880 104
596 20250512 091800 49987390 5940 5930 5940 5710 2052
597 20250512 091700 37963370 5950 5950 5950 5950 50
598 20250512 091600 37665870 5960 5970 5970 5920 2308
599 20250512 091500 23946600 5970 5970 5970 5970 0
600 20250512 091400 23946600 5970 5950 5970 5950 437
601 20250512 091300 21338390 5950 5950 5950 5950 0
602 20250512 091200 21338390 5950 5960 5960 5950 1024
603 20250512 091100 15244210 5970 5970 5970 5950 1382
604 20250512 091000 7004690 5980 5970 5980 5970 4
605 20250512 090900 6980780 5960 5960 5960 5960 0
606 20250512 090800 6980780 5960 5960 5960 5960 4
607 20250512 090700 6956940 5960 5970 5970 5960 124
608 20250512 090600 6216820 5970 5970 5970 5970 93
609 20250512 090500 5661610 5980 5980 5980 5980 75
610 20250512 090400 5213110 5970 5990 5990 5970 76
611 20250512 090300 4758410 6000 6000 6000 6000 0
612 20250512 090200 4758410 6000 6000 6000 6000 0
613 20250512 090100 4758410 6000 5980 6000 5980 247
614 20250512 090000 3276650 5970 5960 5970 5940 550