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

625
059100/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,192300,99304310,5380,5380,5380,5380,529
20250512,192200,99304310,5380,5380,5380,5380,0
20250512,192100,99304310,5380,5380,5380,5380,0
20250512,192000,99304310,5380,5380,5380,5380,0
20250512,191900,99304310,5380,5380,5380,5380,0
20250512,191800,99304310,5380,5380,5380,5380,0
20250512,191700,99304310,5380,5380,5380,5380,0
20250512,191600,99304310,5380,5380,5380,5380,0
20250512,191500,99304310,5380,5380,5380,5380,0
20250512,191400,99304310,5380,5380,5380,5380,0
20250512,191300,99304310,5380,5380,5380,5380,0
20250512,191200,99304310,5380,5380,5380,5380,0
20250512,191100,99304310,5380,5380,5380,5380,0
20250512,191000,99304310,5380,5380,5380,5380,0
20250512,190900,99304310,5380,5380,5380,5380,0
20250512,190800,99304310,5380,5380,5380,5380,0
20250512,190700,99304310,5380,5380,5380,5380,0
20250512,190600,99304310,5380,5380,5380,5380,0
20250512,190500,99304310,5380,5380,5380,5380,0
20250512,190400,99304310,5380,5380,5380,5380,0
20250512,190300,99304310,5380,5380,5380,5380,0
20250512,190200,99304310,5380,5380,5380,5380,0
20250512,190100,99304310,5380,5380,5380,5380,0
20250512,190000,99304310,5380,5380,5380,5380,0
20250512,185900,99304310,5380,5380,5380,5380,0
20250512,185800,99304310,5380,5380,5380,5380,0
20250512,185700,99304310,5380,5380,5380,5380,0
20250512,185600,99304310,5380,5380,5380,5380,0
20250512,185500,99304310,5380,5380,5380,5380,0
20250512,185400,99304310,5380,5380,5380,5380,0
20250512,185300,99304310,5380,5380,5380,5380,529
20250512,185200,99304310,5380,5380,5380,5380,0
20250512,185100,99304310,5380,5380,5380,5380,0
20250512,185000,99304310,5380,5380,5380,5380,0
20250512,184900,99304310,5380,5380,5380,5380,0
20250512,184800,99304310,5380,5380,5380,5380,0
20250512,184700,99304310,5380,5380,5380,5380,0
20250512,184600,99304310,5380,5380,5380,5380,0
20250512,184500,99304310,5380,5380,5380,5380,0
20250512,184400,99304310,5380,5380,5380,5380,0
20250512,184300,99304310,5380,5380,5380,5380,0
20250512,184200,99304310,5380,5380,5380,5380,0
20250512,184100,99304310,5380,5380,5380,5380,0
20250512,184000,99304310,5380,5380,5380,5380,0
20250512,183900,99304310,5380,5380,5380,5380,0
20250512,183800,99304310,5380,5380,5380,5380,0
20250512,183700,99304310,5380,5380,5380,5380,0
20250512,183600,99304310,5380,5380,5380,5380,0
20250512,183500,99304310,5380,5380,5380,5380,0
20250512,183400,99304310,5380,5380,5380,5380,0
20250512,183300,99304310,5380,5380,5380,5380,0
20250512,183200,99304310,5380,5380,5380,5380,0
20250512,183100,99304310,5380,5380,5380,5380,0
20250512,183000,99304310,5380,5380,5380,5380,0
20250512,182900,99304310,5380,5380,5380,5380,0
20250512,182800,99304310,5380,5380,5380,5380,0
20250512,182700,99304310,5380,5380,5380,5380,0
20250512,182600,99304310,5380,5380,5380,5380,0
20250512,182500,99304310,5380,5380,5380,5380,0
20250512,182400,99304310,5380,5380,5380,5380,0
20250512,182300,99304310,5380,5380,5380,5380,529
20250512,182200,99304310,5380,5380,5380,5380,0
20250512,182100,99304310,5380,5380,5380,5380,0
20250512,182000,99304310,5380,5380,5380,5380,0
20250512,181900,99304310,5380,5380,5380,5380,0
20250512,181800,99304310,5380,5380,5380,5380,0
20250512,181700,99304310,5380,5380,5380,5380,0
20250512,181600,99304310,5380,5380,5380,5380,0
20250512,181500,99304310,5380,5380,5380,5380,0
20250512,181400,99304310,5380,5380,5380,5380,0
20250512,181300,99304310,5380,5380,5380,5380,0
20250512,181200,99304310,5380,5380,5380,5380,0
20250512,181100,99304310,5380,5380,5380,5380,0
20250512,181000,99304310,5380,5380,5380,5380,0
20250512,180900,99304310,5380,5380,5380,5380,0
20250512,180800,99304310,5380,5380,5380,5380,0
20250512,180700,99304310,5380,5380,5380,5380,0
20250512,180600,99304310,5380,5380,5380,5380,0
20250512,180500,99304310,5380,5380,5380,5380,0
20250512,180400,99304310,5380,5380,5380,5380,0
20250512,180300,99304310,5380,5380,5380,5380,0
20250512,180200,99304310,5380,5380,5380,5380,0
20250512,180100,99304310,5380,5380,5380,5380,0
20250512,180000,99304310,5380,5380,5380,5380,0
20250512,175900,99304310,5380,5380,5380,5380,0
20250512,175800,99304310,5380,5380,5380,5380,0
20250512,175700,99304310,5380,5380,5380,5380,0
20250512,175600,99304310,5380,5380,5380,5380,0
20250512,175500,99304310,5380,5380,5380,5380,0
20250512,175400,99304310,5380,5380,5380,5380,0
20250512,175300,99304310,5380,5380,5380,5380,529
20250512,175200,99304310,5380,5380,5380,5380,0
20250512,175100,99304310,5380,5380,5380,5380,0
20250512,175000,99304310,5380,5380,5380,5380,0
20250512,174900,99304310,5380,5380,5380,5380,0
20250512,174800,99304310,5380,5380,5380,5380,0
20250512,174700,99304310,5380,5380,5380,5380,0
20250512,174600,99304310,5380,5380,5380,5380,0
20250512,174500,99304310,5380,5380,5380,5380,0
20250512,174400,99304310,5380,5380,5380,5380,0
20250512,174300,99304310,5380,5380,5380,5380,0
20250512,174200,99304310,5380,5380,5380,5380,0
20250512,174100,99304310,5380,5380,5380,5380,0
20250512,174000,99304310,5380,5380,5380,5380,0
20250512,173900,99304310,5380,5380,5380,5380,0
20250512,173800,99304310,5380,5380,5380,5380,0
20250512,173700,99304310,5380,5380,5380,5380,0
20250512,173600,99304310,5380,5380,5380,5380,0
20250512,173500,99304310,5380,5380,5380,5380,0
20250512,173400,99304310,5380,5380,5380,5380,0
20250512,173300,99304310,5380,5380,5380,5380,0
20250512,173200,99304310,5380,5380,5380,5380,0
20250512,173100,99304310,5380,5380,5380,5380,0
20250512,173000,99304310,5380,5380,5380,5380,0
20250512,172900,99304310,5380,5380,5380,5380,0
20250512,172800,99304310,5380,5380,5380,5380,0
20250512,172700,99304310,5380,5380,5380,5380,0
20250512,172600,99304310,5380,5380,5380,5380,0
20250512,172500,99304310,5380,5380,5380,5380,0
20250512,172400,99304310,5380,5380,5380,5380,0
20250512,172300,99304310,5380,5380,5380,5380,529
20250512,172200,99304310,5380,5380,5380,5380,0
20250512,172100,99304310,5380,5380,5380,5380,0
20250512,172000,99304310,5380,5380,5380,5380,0
20250512,171900,99304310,5380,5380,5380,5380,0
20250512,171800,99304310,5380,5380,5380,5380,0
20250512,171700,99304310,5380,5380,5380,5380,0
20250512,171600,99304310,5380,5380,5380,5380,0
20250512,171500,99304310,5380,5380,5380,5380,0
20250512,171400,99304310,5380,5380,5380,5380,0
20250512,171300,99304310,5380,5380,5380,5380,0
20250512,171200,99304310,5380,5380,5380,5380,0
20250512,171100,99304310,5380,5380,5380,5380,0
20250512,171000,99304310,5380,5380,5380,5380,0
20250512,170900,99304310,5380,5380,5380,5380,0
20250512,170800,99304310,5380,5380,5380,5380,0
20250512,170700,99304310,5380,5380,5380,5380,0
20250512,170600,99304310,5380,5380,5380,5380,0
20250512,170500,99304310,5380,5380,5380,5380,0
20250512,170400,99304310,5380,5380,5380,5380,0
20250512,170300,99304310,5380,5380,5380,5380,0
20250512,170200,99304310,5380,5380,5380,5380,0
20250512,170100,99304310,5380,5380,5380,5380,0
20250512,170000,99304310,5380,5380,5380,5380,0
20250512,165900,99304310,5380,5380,5380,5380,0
20250512,165800,99304310,5380,5380,5380,5380,0
20250512,165700,99304310,5380,5380,5380,5380,0
20250512,165600,99304310,5380,5380,5380,5380,0
20250512,165500,99304310,5380,5380,5380,5380,0
20250512,165400,99304310,5380,5380,5380,5380,0
20250512,165300,99304310,5380,5380,5380,5380,529
20250512,165200,99304310,5380,5380,5380,5380,0
20250512,165100,99304310,5380,5380,5380,5380,0
20250512,165000,99304310,5380,5380,5380,5380,0
20250512,164900,99304310,5380,5380,5380,5380,0
20250512,164800,99304310,5380,5380,5380,5380,0
20250512,164700,99304310,5380,5380,5380,5380,0
20250512,164600,99304310,5380,5380,5380,5380,0
20250512,164500,99304310,5380,5380,5380,5380,0
20250512,164400,99304310,5380,5380,5380,5380,0
20250512,164300,99304310,5380,5380,5380,5380,0
20250512,164200,99304310,5380,5380,5380,5380,0
20250512,164100,99304310,5380,5380,5380,5380,0
20250512,164000,99304310,5380,5380,5380,5380,0
20250512,163900,99304310,5380,5380,5380,5380,0
20250512,163800,99304310,5380,5380,5380,5380,0
20250512,163700,99304310,5380,5380,5380,5380,0
20250512,163600,99304310,5380,5380,5380,5380,0
20250512,163500,99304310,5380,5380,5380,5380,0
20250512,163400,99304310,5380,5380,5380,5380,0
20250512,163300,99304310,5380,5380,5380,5380,0
20250512,163200,99304310,5380,5380,5380,5380,0
20250512,163100,99304310,5380,5380,5380,5380,0
20250512,163000,99304310,5380,5380,5380,5380,0
20250512,162900,99304310,5380,5380,5380,5380,0
20250512,162800,99304310,5380,5380,5380,5380,0
20250512,162700,99304310,5380,5380,5380,5380,0
20250512,162600,99304310,5380,5380,5380,5380,0
20250512,162500,99304310,5380,5380,5380,5380,0
20250512,162400,99304310,5380,5380,5380,5380,0
20250512,162300,99304310,5380,5380,5380,5380,529
20250512,162200,99304310,5380,5380,5380,5380,0
20250512,162100,99304310,5380,5380,5380,5380,0
20250512,162000,99304310,5380,5380,5380,5380,0
20250512,161900,99304310,5380,5380,5380,5380,0
20250512,161800,99304310,5380,5380,5380,5380,0
20250512,161700,99304310,5380,5380,5380,5380,0
20250512,161600,99304310,5380,5380,5380,5380,0
20250512,161500,99304310,5380,5380,5380,5380,0
20250512,161400,99304310,5380,5380,5380,5380,0
20250512,161300,99304310,5380,5380,5380,5380,0
20250512,161200,99304310,5380,5380,5380,5380,0
20250512,161100,99304310,5380,5380,5380,5380,0
20250512,161000,99304310,5380,5380,5380,5380,0
20250512,160900,99304310,5380,5380,5380,5380,0
20250512,160800,99304310,5380,5380,5380,5380,0
20250512,160700,99304310,5380,5380,5380,5380,0
20250512,160600,99304310,5380,5380,5380,5380,0
20250512,160500,99304310,5380,5380,5380,5380,0
20250512,160400,99304310,5380,5380,5380,5380,0
20250512,160300,99304310,5380,5380,5380,5380,0
20250512,160200,99304310,5380,5380,5380,5380,0
20250512,160100,99304310,5380,5380,5380,5380,0
20250512,160000,99304310,5380,5380,5380,5380,0
20250512,155900,99304310,5380,5380,5380,5380,0
20250512,155800,99304310,5380,5380,5380,5380,0
20250512,155700,99304310,5380,5380,5380,5380,0
20250512,155600,99304310,5380,5380,5380,5380,0
20250512,155500,99304310,5380,5380,5380,5380,0
20250512,155400,99304310,5380,5380,5380,5380,0
20250512,155300,99304310,5380,5380,5380,5380,529
20250512,155200,99304310,5380,5380,5380,5380,0
20250512,155100,99304310,5380,5380,5380,5380,0
20250512,155000,99304310,5380,5380,5380,5380,0
20250512,154900,99304310,5380,5380,5380,5380,0
20250512,154800,99304310,5380,5380,5380,5380,0
20250512,154700,99304310,5380,5380,5380,5380,0
20250512,154600,99304310,5380,5380,5380,5380,0
20250512,154500,99304310,5380,5380,5380,5380,0
20250512,154400,99304310,5380,5380,5380,5380,0
20250512,154300,99304310,5380,5380,5380,5380,0
20250512,154200,99304310,5380,5380,5380,5380,0
20250512,154100,99304310,5380,5380,5380,5380,0
20250512,154000,99304310,5380,5380,5380,5380,0
20250512,153900,99304310,5380,5380,5380,5380,0
20250512,153800,99304310,5380,5380,5380,5380,0
20250512,153700,99304310,5380,5380,5380,5380,0
20250512,153600,99304310,5380,5380,5380,5380,0
20250512,153500,99304310,5380,5380,5380,5380,0
20250512,153400,99304310,5380,5380,5380,5380,0
20250512,153300,99304310,5380,5380,5380,5380,0
20250512,153200,99304310,5380,5380,5380,5380,0
20250512,153100,99304310,5380,5380,5380,5380,0
20250512,153000,99304310,5380,5380,5380,5380,529
20250512,152900,96458290,5360,5360,5360,5360,0
20250512,152800,96458290,5360,5360,5360,5360,0
20250512,152700,96458290,5360,5360,5360,5360,0
20250512,152600,96458290,5360,5360,5360,5360,0
20250512,152500,96458290,5360,5360,5360,5360,0
20250512,152400,96458290,5360,5360,5360,5360,0
20250512,152300,96458290,5360,5360,5360,5360,0
20250512,152200,96458290,5360,5360,5360,5360,0
20250512,152100,96458290,5360,5360,5360,5360,0
20250512,152000,96458290,5360,5360,5360,5360,0
20250512,151900,96458290,5360,5360,5360,5360,2
20250512,151800,96447570,5360,5320,5360,5320,110
20250512,151700,95861970,5320,5340,5340,5320,696
20250512,151600,92150490,5340,5340,5340,5340,0
20250512,151500,92150490,5340,5340,5340,5340,0
20250512,151400,92150490,5340,5350,5350,5340,266
20250512,151300,90728570,5350,5350,5350,5350,0
20250512,151200,90728570,5350,5350,5350,5350,0
20250512,151100,90728570,5350,5360,5360,5350,30
20250512,151000,90568000,5360,5360,5360,5360,30
20250512,150900,90407200,5370,5370,5370,5370,200
20250512,150800,89333200,5350,5350,5350,5350,0
20250512,150700,89333200,5350,5350,5350,5350,0
20250512,150600,89333200,5350,5350,5350,5350,0
20250512,150500,89333200,5350,5350,5350,5350,0
20250512,150400,89333200,5350,5350,5350,5350,0
20250512,150300,89333200,5350,5350,5350,5350,10
20250512,150200,89279700,5350,5350,5350,5350,0
20250512,150100,89279700,5350,5350,5350,5350,74
20250512,150000,88883800,5350,5350,5350,5350,0
20250512,145900,88883800,5350,5350,5350,5350,0
20250512,145800,88883800,5350,5350,5350,5350,100
20250512,145700,88348800,5360,5360,5360,5360,157
20250512,145600,87507280,5360,5360,5360,5360,0
20250512,145500,87507280,5360,5360,5360,5360,0
20250512,145400,87507280,5360,5360,5360,5360,744
20250512,145300,83519440,5370,5370,5370,5370,0
20250512,145200,83519440,5370,5370,5370,5370,4
20250512,145100,83497960,5360,5360,5360,5360,10
20250512,145000,83444360,5370,5370,5370,5370,0
20250512,144900,83444360,5370,5370,5370,5370,0
20250512,144800,83444360,5370,5370,5370,5370,0
20250512,144700,83444360,5370,5370,5370,5370,191
20250512,144600,82418690,5370,5370,5370,5370,0
20250512,144500,82418690,5370,5370,5370,5370,0
20250512,144400,82418690,5370,5370,5370,5370,0
20250512,144300,82418690,5370,5370,5370,5370,0
20250512,144200,82418690,5370,5370,5370,5370,0
20250512,144100,82418690,5370,5370,5370,5370,0
20250512,144000,82418690,5370,5370,5370,5370,1
20250512,143900,82413320,5370,5370,5370,5370,0
20250512,143800,82413320,5370,5370,5370,5370,9
20250512,143700,82364990,5350,5350,5350,5350,0
20250512,143600,82364990,5350,5350,5350,5350,0
20250512,143500,82364990,5350,5350,5350,5350,0
20250512,143400,82364990,5350,5350,5350,5350,0
20250512,143300,82364990,5350,5350,5350,5350,0
20250512,143200,82364990,5350,5350,5350,5350,0
20250512,143100,82364990,5350,5350,5350,5350,0
20250512,143000,82364990,5350,5350,5350,5350,0
20250512,142900,82364990,5350,5350,5350,5350,0
20250512,142800,82364990,5350,5350,5350,5350,0
20250512,142700,82364990,5350,5350,5350,5350,0
20250512,142600,82364990,5350,5350,5350,5350,0
20250512,142500,82364990,5350,5350,5350,5350,0
20250512,142400,82364990,5350,5350,5350,5350,0
20250512,142300,82364990,5350,5350,5350,5350,0
20250512,142200,82364990,5350,5350,5350,5350,0
20250512,142100,82364990,5350,5350,5350,5350,0
20250512,142000,82364990,5350,5350,5350,5350,0
20250512,141900,82364990,5350,5350,5350,5350,0
20250512,141800,82364990,5350,5350,5350,5350,0
20250512,141700,82364990,5350,5350,5350,5350,0
20250512,141600,82364990,5350,5350,5350,5350,0
20250512,141500,82364990,5350,5350,5350,5350,0
20250512,141400,82364990,5350,5350,5350,5350,0
20250512,141300,82364990,5350,5350,5350,5350,0
20250512,141200,82364990,5350,5350,5350,5350,0
20250512,141100,82364990,5350,5350,5350,5350,0
20250512,141000,82364990,5350,5350,5350,5350,0
20250512,140900,82364990,5350,5350,5350,5350,0
20250512,140800,82364990,5350,5350,5350,5350,0
20250512,140700,82364990,5350,5350,5350,5350,0
20250512,140600,82364990,5350,5350,5350,5350,0
20250512,140500,82364990,5350,5350,5350,5350,0
20250512,140400,82364990,5350,5350,5350,5350,0
20250512,140300,82364990,5350,5370,5370,5350,100
20250512,140200,81829170,5360,5360,5360,5360,0
20250512,140100,81829170,5360,5360,5360,5360,0
20250512,140000,81829170,5360,5370,5370,5360,140
20250512,135900,81078760,5360,5360,5360,5360,0
20250512,135800,81078760,5360,5360,5360,5360,0
20250512,135700,81078760,5360,5360,5360,5360,0
20250512,135600,81078760,5360,5360,5360,5360,0
20250512,135500,81078760,5360,5360,5360,5360,7
20250512,135400,81041240,5360,5360,5360,5360,0
20250512,135300,81041240,5360,5360,5360,5360,1
20250512,135200,81035880,5360,5360,5360,5360,0
20250512,135100,81035880,5360,5360,5360,5360,0
20250512,135000,81035880,5360,5360,5360,5360,0
20250512,134900,81035880,5360,5360,5360,5360,0
20250512,134800,81035880,5360,5360,5360,5360,1
20250512,134700,81030520,5360,5360,5360,5360,174
20250512,134600,80097880,5360,5360,5360,5360,1
20250512,134500,80092520,5360,5360,5360,5360,0
20250512,134400,80092520,5360,5360,5360,5360,0
20250512,134300,80092520,5360,5360,5360,5360,1
20250512,134200,80087160,5360,5360,5360,5360,0
20250512,134100,80087160,5360,5360,5360,5360,1
20250512,134000,80081800,5360,5360,5360,5360,1
20250512,133900,80076440,5360,5360,5360,5360,1
20250512,133800,80071080,5360,5360,5360,5360,0
20250512,133700,80071080,5360,5360,5360,5360,0
20250512,133600,80071080,5360,5370,5370,5360,312
20250512,133500,78398740,5370,5370,5370,5370,0
20250512,133400,78398740,5370,5370,5370,5370,0
20250512,133300,78398740,5370,5370,5370,5370,0
20250512,133200,78398740,5370,5370,5370,5370,0
20250512,133100,78398740,5370,5370,5370,5370,0
20250512,133000,78398740,5370,5370,5370,5370,0
20250512,132900,78398740,5370,5370,5370,5370,12
20250512,132800,78334300,5380,5380,5380,5380,0
20250512,132700,78334300,5380,5380,5380,5380,0
20250512,132600,78334300,5380,5390,5390,5380,23
20250512,132500,78210550,5390,5390,5390,5390,0
20250512,132400,78210550,5390,5390,5390,5390,0
20250512,132300,78210550,5390,5390,5390,5390,0
20250512,132200,78210550,5390,5390,5390,5390,0
20250512,132100,78210550,5390,5390,5390,5390,1
20250512,132000,78205160,5390,5390,5390,5390,0
20250512,131900,78205160,5390,5390,5390,5390,0
20250512,131800,78205160,5390,5390,5390,5390,3
20250512,131700,78188990,5390,5390,5390,5390,0
20250512,131600,78188990,5390,5390,5390,5390,3
20250512,131500,78172820,5390,5390,5390,5390,0
20250512,131400,78172820,5390,5390,5390,5390,0
20250512,131300,78172820,5390,5390,5390,5390,0
20250512,131200,78172820,5390,5390,5390,5390,0
20250512,131100,78172820,5390,5390,5390,5390,0
20250512,131000,78172820,5390,5390,5390,5390,0
20250512,130900,78172820,5390,5390,5390,5390,0
20250512,130800,78172820,5390,5390,5390,5390,0
20250512,130700,78172820,5390,5390,5390,5390,0
20250512,130600,78172820,5390,5390,5390,5390,103
20250512,130500,77617650,5390,5390,5390,5390,150
20250512,130400,76809150,5390,5390,5390,5390,51
20250512,130300,76534260,5380,5380,5380,5380,0
20250512,130200,76534260,5380,5380,5380,5380,0
20250512,130100,76534260,5380,5380,5380,5380,0
20250512,130000,76534260,5380,5380,5380,5380,0
20250512,125900,76534260,5380,5380,5380,5380,0
20250512,125800,76534260,5380,5380,5380,5380,140
20250512,125700,75781060,5380,5380,5380,5380,0
20250512,125600,75781060,5380,5380,5380,5380,0
20250512,125500,75781060,5380,5380,5380,5380,0
20250512,125400,75781060,5380,5380,5380,5380,100
20250512,125300,75243060,5380,5380,5380,5380,0
20250512,125200,75243060,5380,5380,5380,5380,0
20250512,125100,75243060,5380,5380,5380,5380,0
20250512,125000,75243060,5380,5380,5380,5380,0
20250512,124900,75243060,5380,5380,5380,5380,0
20250512,124800,75243060,5380,5380,5380,5380,0
20250512,124700,75243060,5380,5380,5380,5380,2
20250512,124600,75232300,5380,5380,5380,5380,0
20250512,124500,75232300,5380,5380,5380,5380,0
20250512,124400,75232300,5380,5380,5380,5380,0
20250512,124300,75232300,5380,5380,5380,5380,0
20250512,124200,75232300,5380,5380,5380,5380,0
20250512,124100,75232300,5380,5380,5380,5380,0
20250512,124000,75232300,5380,5380,5380,5380,0
20250512,123900,75232300,5380,5380,5380,5380,0
20250512,123800,75232300,5380,5380,5380,5380,0
20250512,123700,75232300,5380,5380,5380,5380,0
20250512,123600,75232300,5380,5380,5380,5380,0
20250512,123500,75232300,5380,5380,5380,5380,1
20250512,123400,75226920,5390,5390,5390,5390,0
20250512,123300,75226920,5390,5390,5390,5390,0
20250512,123200,75226920,5390,5390,5390,5390,0
20250512,123100,75226920,5390,5390,5390,5390,0
20250512,123000,75226920,5390,5390,5390,5390,0
20250512,122900,75226920,5390,5390,5390,5390,0
20250512,122800,75226920,5390,5390,5390,5390,1
20250512,122700,75221530,5390,5390,5390,5390,0
20250512,122600,75221530,5390,5390,5390,5390,0
20250512,122500,75221530,5390,5390,5390,5390,0
20250512,122400,75221530,5390,5390,5390,5390,0
20250512,122300,75221530,5390,5390,5390,5390,0
20250512,122200,75221530,5390,5390,5390,5390,0
20250512,122100,75221530,5390,5390,5390,5390,0
20250512,122000,75221530,5390,5390,5390,5390,0
20250512,121900,75221530,5390,5390,5390,5390,1
20250512,121800,75216140,5390,5390,5390,5390,7
20250512,121700,75178410,5390,5390,5390,5390,0
20250512,121600,75178410,5390,5390,5390,5390,7
20250512,121500,75140680,5360,5360,5360,5360,0
20250512,121400,75140680,5360,5360,5360,5360,0
20250512,121300,75140680,5360,5360,5360,5360,0
20250512,121200,75140680,5360,5360,5360,5360,0
20250512,121100,75140680,5360,5360,5360,5360,0
20250512,121000,75140680,5360,5360,5360,5360,0
20250512,120900,75140680,5360,5360,5360,5360,0
20250512,120800,75140680,5360,5360,5360,5360,0
20250512,120700,75140680,5360,5360,5360,5360,125
20250512,120600,74470680,5360,5360,5360,5360,0
20250512,120500,74470680,5360,5360,5360,5360,258
20250512,120400,73087800,5400,5400,5400,5400,0
20250512,120300,73087800,5400,5400,5400,5400,0
20250512,120200,73087800,5400,5400,5400,5400,0
20250512,120100,73087800,5400,5400,5400,5400,3
20250512,120000,73071600,5360,5360,5360,5360,0
20250512,115900,73071600,5360,5360,5360,5360,0
20250512,115800,73071600,5360,5360,5360,5360,20
20250512,115700,72964400,5360,5360,5360,5360,0
20250512,115600,72964400,5360,5360,5360,5360,0
20250512,115500,72964400,5360,5360,5360,5360,0
20250512,115400,72964400,5360,5360,5360,5360,0
20250512,115300,72964400,5360,5360,5360,5360,0
20250512,115200,72964400,5360,5360,5360,5360,0
20250512,115100,72964400,5360,5370,5370,5360,20
20250512,115000,72857080,5390,5390,5390,5390,0
20250512,114900,72857080,5390,5410,5410,5390,37
20250512,114800,72657470,5410,5410,5410,5400,131
20250512,114700,71948770,5410,5410,5410,5410,0
20250512,114600,71948770,5410,5410,5410,5410,0
20250512,114500,71948770,5410,5410,5410,5410,0
20250512,114400,71948770,5410,5410,5410,5410,44
20250512,114300,71710730,5410,5410,5410,5410,22
20250512,114200,71591710,5410,5410,5410,5410,0
20250512,114100,71591710,5410,5410,5410,5410,0
20250512,114000,71591710,5410,5410,5410,5410,0
20250512,113900,71591710,5410,5410,5410,5410,125
20250512,113800,70915460,5410,5420,5420,5400,138
20250512,113700,70169330,5420,5420,5420,5420,0
20250512,113600,70169330,5420,5420,5420,5420,0
20250512,113500,70169330,5420,5420,5420,5420,0
20250512,113400,70169330,5420,5420,5420,5420,0
20250512,113300,70169330,5420,5420,5420,5420,0
20250512,113200,70169330,5420,5420,5420,5420,0
20250512,113100,70169330,5420,5420,5420,5420,0
20250512,113000,70169330,5420,5420,5420,5420,0
20250512,112900,70169330,5420,5420,5420,5420,0
20250512,112800,70169330,5420,5420,5420,5420,0
20250512,112700,70169330,5420,5420,5420,5420,0
20250512,112600,70169330,5420,5420,5420,5420,0
20250512,112500,70169330,5420,5420,5420,5420,0
20250512,112400,70169330,5420,5420,5420,5420,3
20250512,112300,70153070,5430,5430,5430,5430,5
20250512,112200,70125920,5420,5420,5420,5420,0
20250512,112100,70125920,5420,5420,5420,5420,0
20250512,112000,70125920,5420,5420,5420,5420,0
20250512,111900,70125920,5420,5420,5420,5420,0
20250512,111800,70125920,5420,5420,5420,5420,0
20250512,111700,70125920,5420,5420,5420,5420,0
20250512,111600,70125920,5420,5420,5420,5420,0
20250512,111500,70125920,5420,5420,5420,5420,0
20250512,111400,70125920,5420,5420,5420,5420,18
20250512,111300,70028360,5420,5420,5420,5420,96
20250512,111200,69508040,5430,5430,5430,5430,0
20250512,111100,69508040,5430,5430,5430,5430,0
20250512,111000,69508040,5430,5430,5430,5430,0
20250512,110900,69508040,5430,5430,5430,5430,0
20250512,110800,69508040,5430,5430,5430,5430,0
20250512,110700,69508040,5430,5430,5430,5430,0
20250512,110600,69508040,5430,5430,5430,5420,30
20250512,110500,69345290,5420,5420,5420,5420,19
20250512,110400,69242310,5430,5430,5430,5430,1
20250512,110300,69236880,5430,5430,5430,5430,0
20250512,110200,69236880,5430,5430,5430,5430,0
20250512,110100,69236880,5430,5430,5430,5430,2
20250512,110000,69226020,5430,5430,5430,5430,0
20250512,105900,69226020,5430,5430,5430,5430,0
20250512,105800,69226020,5430,5430,5430,5430,1
20250512,105700,69220590,5430,5420,5430,5420,173
20250512,105600,68282840,5430,5430,5430,5430,2
20250512,105500,68271980,5430,5430,5430,5430,0
20250512,105400,68271980,5430,5430,5430,5430,0
20250512,105300,68271980,5430,5430,5430,5430,0
20250512,105200,68271980,5430,5430,5430,5430,0
20250512,105100,68271980,5430,5430,5430,5430,0
20250512,105000,68271980,5430,5430,5430,5430,0
20250512,104900,68271980,5430,5430,5430,5430,0
20250512,104800,68271980,5430,5430,5430,5430,2
20250512,104700,68261120,5440,5440,5440,5440,0
20250512,104600,68261120,5440,5420,5450,5420,649
20250512,104500,64731580,5420,5420,5420,5420,0
20250512,104400,64731580,5420,5420,5420,5420,0
20250512,104300,64731580,5420,5420,5420,5420,1
20250512,104200,64726160,5410,5410,5410,5410,1
20250512,104100,64720750,5400,5400,5400,5400,0
20250512,104000,64720750,5400,5400,5400,5400,33
20250512,103900,64542550,5410,5410,5410,5410,0
20250512,103800,64542550,5410,5410,5410,5410,42
20250512,103700,64315330,5420,5420,5420,5420,22
20250512,103600,64196090,5420,5430,5430,5420,5
20250512,103500,64168980,5430,5430,5430,5430,96
20250512,103400,63647700,5450,5450,5450,5440,59
20250512,103300,63326160,5450,5450,5450,5450,0
20250512,103200,63326160,5450,5440,5450,5430,254
20250512,103100,61942480,5450,5440,5450,5440,222
20250512,103000,60734690,5400,5400,5400,5400,0
20250512,102900,60734690,5400,5400,5400,5400,1
20250512,102800,60729290,5440,5440,5440,5440,1
20250512,102700,60723850,5440,5440,5440,5440,0
20250512,102600,60723850,5440,5430,5440,5430,54
20250512,102500,60430460,5440,5400,5440,5400,499
20250512,102400,57730710,5400,5400,5400,5400,0
20250512,102300,57730710,5400,5400,5400,5400,0
20250512,102200,57730710,5400,5380,5400,5380,531
20250512,102100,54870930,5380,5370,5380,5370,1060
20250512,102000,49178630,5370,5350,5370,5350,164
20250512,101900,48299850,5340,5340,5340,5340,1
20250512,101800,48294510,5320,5320,5320,5320,0
20250512,101700,48294510,5320,5320,5320,5320,0
20250512,101600,48294510,5320,5320,5320,5320,0
20250512,101500,48294510,5320,5320,5320,5320,0
20250512,101400,48294510,5320,5330,5330,5320,241
20250512,101300,47010570,5330,5340,5340,5330,149
20250512,101200,46216340,5360,5360,5360,5360,0
20250512,101100,46216340,5360,5360,5360,5360,26
20250512,101000,46076980,5350,5350,5350,5350,0
20250512,100900,46076980,5350,5350,5350,5350,700
20250512,100800,42331980,5340,5340,5340,5340,9
20250512,100700,42283920,5330,5330,5330,5330,0
20250512,100600,42283920,5330,5340,5340,5330,700
20250512,100500,38546590,5340,5340,5340,5340,0
20250512,100400,38546590,5340,5340,5340,5340,0
20250512,100300,38546590,5340,5340,5340,5340,0
20250512,100200,38546590,5340,5340,5340,5340,0
20250512,100100,38546590,5340,5340,5340,5340,0
20250512,100000,38546590,5340,5340,5340,5340,0
20250512,095900,38546590,5340,5340,5340,5340,201
20250512,095800,37473250,5340,5340,5340,5340,0
20250512,095700,37473250,5340,5340,5340,5340,0
20250512,095600,37473250,5340,5340,5340,5340,10
20250512,095500,37419850,5350,5350,5350,5350,0
20250512,095400,37419850,5350,5350,5350,5350,0
20250512,095300,37419850,5350,5350,5350,5350,0
20250512,095200,37419850,5350,5350,5350,5350,2
20250512,095100,37409150,5350,5350,5350,5350,0
20250512,095000,37409150,5350,5350,5350,5350,10
20250512,094900,37355650,5350,5350,5350,5350,188
20250512,094800,36349850,5350,5350,5350,5350,1
20250512,094700,36344500,5350,5350,5350,5350,20
20250512,094600,36237500,5350,5350,5350,5350,0
20250512,094500,36237500,5350,5350,5350,5350,0
20250512,094400,36237500,5350,5350,5350,5350,0
20250512,094300,36237500,5350,5350,5350,5350,0
20250512,094200,36237500,5350,5350,5350,5350,0
20250512,094100,36237500,5350,5350,5350,5350,10
20250512,094000,36184000,5340,5340,5340,5340,0
20250512,093900,36184000,5340,5360,5360,5340,257
20250512,093800,34806500,5360,5360,5360,5360,0
20250512,093700,34806500,5360,5360,5360,5360,0
20250512,093600,34806500,5360,5360,5360,5360,9
20250512,093500,34758260,5360,5360,5360,5360,0
20250512,093400,34758260,5360,5360,5360,5360,1
20250512,093300,34752900,5360,5360,5360,5360,0
20250512,093200,34752900,5360,5360,5360,5360,0
20250512,093100,34752900,5360,5330,5360,5330,1904
20250512,093000,24548390,5330,5330,5330,5330,0
20250512,092900,24548390,5330,5330,5330,5330,0
20250512,092800,24548390,5330,5330,5330,5330,0
20250512,092700,24548390,5330,5330,5330,5330,10
20250512,092600,24495090,5330,5330,5330,5330,0
20250512,092500,24495090,5330,5330,5330,5330,0
20250512,092400,24495090,5330,5330,5330,5330,0
20250512,092300,24495090,5330,5330,5330,5330,0
20250512,092200,24495090,5330,5330,5330,5330,0
20250512,092100,24495090,5330,5320,5330,5320,515
20250512,092000,21754590,5320,5320,5320,5320,0
20250512,091900,21754590,5320,5330,5330,5320,11
20250512,091800,21695970,5330,5330,5330,5330,0
20250512,091700,21695970,5330,5330,5330,5330,151
20250512,091600,20891140,5330,5330,5330,5330,0
20250512,091500,20891140,5330,5330,5330,5330,0
20250512,091400,20891140,5330,5330,5330,5330,126
20250512,091300,20219560,5340,5340,5340,5340,0
20250512,091200,20219560,5340,5340,5340,5340,43
20250512,091100,19989940,5340,5340,5340,5340,35
20250512,091000,19803040,5360,5360,5360,5350,205
20250512,090900,18704340,5370,5370,5370,5360,458
20250512,090800,16247340,5380,5380,5380,5380,0
20250512,090700,16247340,5380,5380,5380,5380,19
20250512,090600,16145120,5380,5370,5380,5370,71
20250512,090500,15763760,5360,5350,5360,5350,485
20250512,090400,13167060,5350,5340,5350,5320,536
20250512,090300,10311030,5350,5420,5420,5350,472
20250512,090200,7764410,5420,5430,5430,5420,1020
20250512,090100,2234400,5430,5450,5450,5430,161
20250512,090000,1359580,5470,5420,5480,5420,250
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 192300 99304310 5380 5380 5380 5380 529
3 20250512 192200 99304310 5380 5380 5380 5380 0
4 20250512 192100 99304310 5380 5380 5380 5380 0
5 20250512 192000 99304310 5380 5380 5380 5380 0
6 20250512 191900 99304310 5380 5380 5380 5380 0
7 20250512 191800 99304310 5380 5380 5380 5380 0
8 20250512 191700 99304310 5380 5380 5380 5380 0
9 20250512 191600 99304310 5380 5380 5380 5380 0
10 20250512 191500 99304310 5380 5380 5380 5380 0
11 20250512 191400 99304310 5380 5380 5380 5380 0
12 20250512 191300 99304310 5380 5380 5380 5380 0
13 20250512 191200 99304310 5380 5380 5380 5380 0
14 20250512 191100 99304310 5380 5380 5380 5380 0
15 20250512 191000 99304310 5380 5380 5380 5380 0
16 20250512 190900 99304310 5380 5380 5380 5380 0
17 20250512 190800 99304310 5380 5380 5380 5380 0
18 20250512 190700 99304310 5380 5380 5380 5380 0
19 20250512 190600 99304310 5380 5380 5380 5380 0
20 20250512 190500 99304310 5380 5380 5380 5380 0
21 20250512 190400 99304310 5380 5380 5380 5380 0
22 20250512 190300 99304310 5380 5380 5380 5380 0
23 20250512 190200 99304310 5380 5380 5380 5380 0
24 20250512 190100 99304310 5380 5380 5380 5380 0
25 20250512 190000 99304310 5380 5380 5380 5380 0
26 20250512 185900 99304310 5380 5380 5380 5380 0
27 20250512 185800 99304310 5380 5380 5380 5380 0
28 20250512 185700 99304310 5380 5380 5380 5380 0
29 20250512 185600 99304310 5380 5380 5380 5380 0
30 20250512 185500 99304310 5380 5380 5380 5380 0
31 20250512 185400 99304310 5380 5380 5380 5380 0
32 20250512 185300 99304310 5380 5380 5380 5380 529
33 20250512 185200 99304310 5380 5380 5380 5380 0
34 20250512 185100 99304310 5380 5380 5380 5380 0
35 20250512 185000 99304310 5380 5380 5380 5380 0
36 20250512 184900 99304310 5380 5380 5380 5380 0
37 20250512 184800 99304310 5380 5380 5380 5380 0
38 20250512 184700 99304310 5380 5380 5380 5380 0
39 20250512 184600 99304310 5380 5380 5380 5380 0
40 20250512 184500 99304310 5380 5380 5380 5380 0
41 20250512 184400 99304310 5380 5380 5380 5380 0
42 20250512 184300 99304310 5380 5380 5380 5380 0
43 20250512 184200 99304310 5380 5380 5380 5380 0
44 20250512 184100 99304310 5380 5380 5380 5380 0
45 20250512 184000 99304310 5380 5380 5380 5380 0
46 20250512 183900 99304310 5380 5380 5380 5380 0
47 20250512 183800 99304310 5380 5380 5380 5380 0
48 20250512 183700 99304310 5380 5380 5380 5380 0
49 20250512 183600 99304310 5380 5380 5380 5380 0
50 20250512 183500 99304310 5380 5380 5380 5380 0
51 20250512 183400 99304310 5380 5380 5380 5380 0
52 20250512 183300 99304310 5380 5380 5380 5380 0
53 20250512 183200 99304310 5380 5380 5380 5380 0
54 20250512 183100 99304310 5380 5380 5380 5380 0
55 20250512 183000 99304310 5380 5380 5380 5380 0
56 20250512 182900 99304310 5380 5380 5380 5380 0
57 20250512 182800 99304310 5380 5380 5380 5380 0
58 20250512 182700 99304310 5380 5380 5380 5380 0
59 20250512 182600 99304310 5380 5380 5380 5380 0
60 20250512 182500 99304310 5380 5380 5380 5380 0
61 20250512 182400 99304310 5380 5380 5380 5380 0
62 20250512 182300 99304310 5380 5380 5380 5380 529
63 20250512 182200 99304310 5380 5380 5380 5380 0
64 20250512 182100 99304310 5380 5380 5380 5380 0
65 20250512 182000 99304310 5380 5380 5380 5380 0
66 20250512 181900 99304310 5380 5380 5380 5380 0
67 20250512 181800 99304310 5380 5380 5380 5380 0
68 20250512 181700 99304310 5380 5380 5380 5380 0
69 20250512 181600 99304310 5380 5380 5380 5380 0
70 20250512 181500 99304310 5380 5380 5380 5380 0
71 20250512 181400 99304310 5380 5380 5380 5380 0
72 20250512 181300 99304310 5380 5380 5380 5380 0
73 20250512 181200 99304310 5380 5380 5380 5380 0
74 20250512 181100 99304310 5380 5380 5380 5380 0
75 20250512 181000 99304310 5380 5380 5380 5380 0
76 20250512 180900 99304310 5380 5380 5380 5380 0
77 20250512 180800 99304310 5380 5380 5380 5380 0
78 20250512 180700 99304310 5380 5380 5380 5380 0
79 20250512 180600 99304310 5380 5380 5380 5380 0
80 20250512 180500 99304310 5380 5380 5380 5380 0
81 20250512 180400 99304310 5380 5380 5380 5380 0
82 20250512 180300 99304310 5380 5380 5380 5380 0
83 20250512 180200 99304310 5380 5380 5380 5380 0
84 20250512 180100 99304310 5380 5380 5380 5380 0
85 20250512 180000 99304310 5380 5380 5380 5380 0
86 20250512 175900 99304310 5380 5380 5380 5380 0
87 20250512 175800 99304310 5380 5380 5380 5380 0
88 20250512 175700 99304310 5380 5380 5380 5380 0
89 20250512 175600 99304310 5380 5380 5380 5380 0
90 20250512 175500 99304310 5380 5380 5380 5380 0
91 20250512 175400 99304310 5380 5380 5380 5380 0
92 20250512 175300 99304310 5380 5380 5380 5380 529
93 20250512 175200 99304310 5380 5380 5380 5380 0
94 20250512 175100 99304310 5380 5380 5380 5380 0
95 20250512 175000 99304310 5380 5380 5380 5380 0
96 20250512 174900 99304310 5380 5380 5380 5380 0
97 20250512 174800 99304310 5380 5380 5380 5380 0
98 20250512 174700 99304310 5380 5380 5380 5380 0
99 20250512 174600 99304310 5380 5380 5380 5380 0
100 20250512 174500 99304310 5380 5380 5380 5380 0
101 20250512 174400 99304310 5380 5380 5380 5380 0
102 20250512 174300 99304310 5380 5380 5380 5380 0
103 20250512 174200 99304310 5380 5380 5380 5380 0
104 20250512 174100 99304310 5380 5380 5380 5380 0
105 20250512 174000 99304310 5380 5380 5380 5380 0
106 20250512 173900 99304310 5380 5380 5380 5380 0
107 20250512 173800 99304310 5380 5380 5380 5380 0
108 20250512 173700 99304310 5380 5380 5380 5380 0
109 20250512 173600 99304310 5380 5380 5380 5380 0
110 20250512 173500 99304310 5380 5380 5380 5380 0
111 20250512 173400 99304310 5380 5380 5380 5380 0
112 20250512 173300 99304310 5380 5380 5380 5380 0
113 20250512 173200 99304310 5380 5380 5380 5380 0
114 20250512 173100 99304310 5380 5380 5380 5380 0
115 20250512 173000 99304310 5380 5380 5380 5380 0
116 20250512 172900 99304310 5380 5380 5380 5380 0
117 20250512 172800 99304310 5380 5380 5380 5380 0
118 20250512 172700 99304310 5380 5380 5380 5380 0
119 20250512 172600 99304310 5380 5380 5380 5380 0
120 20250512 172500 99304310 5380 5380 5380 5380 0
121 20250512 172400 99304310 5380 5380 5380 5380 0
122 20250512 172300 99304310 5380 5380 5380 5380 529
123 20250512 172200 99304310 5380 5380 5380 5380 0
124 20250512 172100 99304310 5380 5380 5380 5380 0
125 20250512 172000 99304310 5380 5380 5380 5380 0
126 20250512 171900 99304310 5380 5380 5380 5380 0
127 20250512 171800 99304310 5380 5380 5380 5380 0
128 20250512 171700 99304310 5380 5380 5380 5380 0
129 20250512 171600 99304310 5380 5380 5380 5380 0
130 20250512 171500 99304310 5380 5380 5380 5380 0
131 20250512 171400 99304310 5380 5380 5380 5380 0
132 20250512 171300 99304310 5380 5380 5380 5380 0
133 20250512 171200 99304310 5380 5380 5380 5380 0
134 20250512 171100 99304310 5380 5380 5380 5380 0
135 20250512 171000 99304310 5380 5380 5380 5380 0
136 20250512 170900 99304310 5380 5380 5380 5380 0
137 20250512 170800 99304310 5380 5380 5380 5380 0
138 20250512 170700 99304310 5380 5380 5380 5380 0
139 20250512 170600 99304310 5380 5380 5380 5380 0
140 20250512 170500 99304310 5380 5380 5380 5380 0
141 20250512 170400 99304310 5380 5380 5380 5380 0
142 20250512 170300 99304310 5380 5380 5380 5380 0
143 20250512 170200 99304310 5380 5380 5380 5380 0
144 20250512 170100 99304310 5380 5380 5380 5380 0
145 20250512 170000 99304310 5380 5380 5380 5380 0
146 20250512 165900 99304310 5380 5380 5380 5380 0
147 20250512 165800 99304310 5380 5380 5380 5380 0
148 20250512 165700 99304310 5380 5380 5380 5380 0
149 20250512 165600 99304310 5380 5380 5380 5380 0
150 20250512 165500 99304310 5380 5380 5380 5380 0
151 20250512 165400 99304310 5380 5380 5380 5380 0
152 20250512 165300 99304310 5380 5380 5380 5380 529
153 20250512 165200 99304310 5380 5380 5380 5380 0
154 20250512 165100 99304310 5380 5380 5380 5380 0
155 20250512 165000 99304310 5380 5380 5380 5380 0
156 20250512 164900 99304310 5380 5380 5380 5380 0
157 20250512 164800 99304310 5380 5380 5380 5380 0
158 20250512 164700 99304310 5380 5380 5380 5380 0
159 20250512 164600 99304310 5380 5380 5380 5380 0
160 20250512 164500 99304310 5380 5380 5380 5380 0
161 20250512 164400 99304310 5380 5380 5380 5380 0
162 20250512 164300 99304310 5380 5380 5380 5380 0
163 20250512 164200 99304310 5380 5380 5380 5380 0
164 20250512 164100 99304310 5380 5380 5380 5380 0
165 20250512 164000 99304310 5380 5380 5380 5380 0
166 20250512 163900 99304310 5380 5380 5380 5380 0
167 20250512 163800 99304310 5380 5380 5380 5380 0
168 20250512 163700 99304310 5380 5380 5380 5380 0
169 20250512 163600 99304310 5380 5380 5380 5380 0
170 20250512 163500 99304310 5380 5380 5380 5380 0
171 20250512 163400 99304310 5380 5380 5380 5380 0
172 20250512 163300 99304310 5380 5380 5380 5380 0
173 20250512 163200 99304310 5380 5380 5380 5380 0
174 20250512 163100 99304310 5380 5380 5380 5380 0
175 20250512 163000 99304310 5380 5380 5380 5380 0
176 20250512 162900 99304310 5380 5380 5380 5380 0
177 20250512 162800 99304310 5380 5380 5380 5380 0
178 20250512 162700 99304310 5380 5380 5380 5380 0
179 20250512 162600 99304310 5380 5380 5380 5380 0
180 20250512 162500 99304310 5380 5380 5380 5380 0
181 20250512 162400 99304310 5380 5380 5380 5380 0
182 20250512 162300 99304310 5380 5380 5380 5380 529
183 20250512 162200 99304310 5380 5380 5380 5380 0
184 20250512 162100 99304310 5380 5380 5380 5380 0
185 20250512 162000 99304310 5380 5380 5380 5380 0
186 20250512 161900 99304310 5380 5380 5380 5380 0
187 20250512 161800 99304310 5380 5380 5380 5380 0
188 20250512 161700 99304310 5380 5380 5380 5380 0
189 20250512 161600 99304310 5380 5380 5380 5380 0
190 20250512 161500 99304310 5380 5380 5380 5380 0
191 20250512 161400 99304310 5380 5380 5380 5380 0
192 20250512 161300 99304310 5380 5380 5380 5380 0
193 20250512 161200 99304310 5380 5380 5380 5380 0
194 20250512 161100 99304310 5380 5380 5380 5380 0
195 20250512 161000 99304310 5380 5380 5380 5380 0
196 20250512 160900 99304310 5380 5380 5380 5380 0
197 20250512 160800 99304310 5380 5380 5380 5380 0
198 20250512 160700 99304310 5380 5380 5380 5380 0
199 20250512 160600 99304310 5380 5380 5380 5380 0
200 20250512 160500 99304310 5380 5380 5380 5380 0
201 20250512 160400 99304310 5380 5380 5380 5380 0
202 20250512 160300 99304310 5380 5380 5380 5380 0
203 20250512 160200 99304310 5380 5380 5380 5380 0
204 20250512 160100 99304310 5380 5380 5380 5380 0
205 20250512 160000 99304310 5380 5380 5380 5380 0
206 20250512 155900 99304310 5380 5380 5380 5380 0
207 20250512 155800 99304310 5380 5380 5380 5380 0
208 20250512 155700 99304310 5380 5380 5380 5380 0
209 20250512 155600 99304310 5380 5380 5380 5380 0
210 20250512 155500 99304310 5380 5380 5380 5380 0
211 20250512 155400 99304310 5380 5380 5380 5380 0
212 20250512 155300 99304310 5380 5380 5380 5380 529
213 20250512 155200 99304310 5380 5380 5380 5380 0
214 20250512 155100 99304310 5380 5380 5380 5380 0
215 20250512 155000 99304310 5380 5380 5380 5380 0
216 20250512 154900 99304310 5380 5380 5380 5380 0
217 20250512 154800 99304310 5380 5380 5380 5380 0
218 20250512 154700 99304310 5380 5380 5380 5380 0
219 20250512 154600 99304310 5380 5380 5380 5380 0
220 20250512 154500 99304310 5380 5380 5380 5380 0
221 20250512 154400 99304310 5380 5380 5380 5380 0
222 20250512 154300 99304310 5380 5380 5380 5380 0
223 20250512 154200 99304310 5380 5380 5380 5380 0
224 20250512 154100 99304310 5380 5380 5380 5380 0
225 20250512 154000 99304310 5380 5380 5380 5380 0
226 20250512 153900 99304310 5380 5380 5380 5380 0
227 20250512 153800 99304310 5380 5380 5380 5380 0
228 20250512 153700 99304310 5380 5380 5380 5380 0
229 20250512 153600 99304310 5380 5380 5380 5380 0
230 20250512 153500 99304310 5380 5380 5380 5380 0
231 20250512 153400 99304310 5380 5380 5380 5380 0
232 20250512 153300 99304310 5380 5380 5380 5380 0
233 20250512 153200 99304310 5380 5380 5380 5380 0
234 20250512 153100 99304310 5380 5380 5380 5380 0
235 20250512 153000 99304310 5380 5380 5380 5380 529
236 20250512 152900 96458290 5360 5360 5360 5360 0
237 20250512 152800 96458290 5360 5360 5360 5360 0
238 20250512 152700 96458290 5360 5360 5360 5360 0
239 20250512 152600 96458290 5360 5360 5360 5360 0
240 20250512 152500 96458290 5360 5360 5360 5360 0
241 20250512 152400 96458290 5360 5360 5360 5360 0
242 20250512 152300 96458290 5360 5360 5360 5360 0
243 20250512 152200 96458290 5360 5360 5360 5360 0
244 20250512 152100 96458290 5360 5360 5360 5360 0
245 20250512 152000 96458290 5360 5360 5360 5360 0
246 20250512 151900 96458290 5360 5360 5360 5360 2
247 20250512 151800 96447570 5360 5320 5360 5320 110
248 20250512 151700 95861970 5320 5340 5340 5320 696
249 20250512 151600 92150490 5340 5340 5340 5340 0
250 20250512 151500 92150490 5340 5340 5340 5340 0
251 20250512 151400 92150490 5340 5350 5350 5340 266
252 20250512 151300 90728570 5350 5350 5350 5350 0
253 20250512 151200 90728570 5350 5350 5350 5350 0
254 20250512 151100 90728570 5350 5360 5360 5350 30
255 20250512 151000 90568000 5360 5360 5360 5360 30
256 20250512 150900 90407200 5370 5370 5370 5370 200
257 20250512 150800 89333200 5350 5350 5350 5350 0
258 20250512 150700 89333200 5350 5350 5350 5350 0
259 20250512 150600 89333200 5350 5350 5350 5350 0
260 20250512 150500 89333200 5350 5350 5350 5350 0
261 20250512 150400 89333200 5350 5350 5350 5350 0
262 20250512 150300 89333200 5350 5350 5350 5350 10
263 20250512 150200 89279700 5350 5350 5350 5350 0
264 20250512 150100 89279700 5350 5350 5350 5350 74
265 20250512 150000 88883800 5350 5350 5350 5350 0
266 20250512 145900 88883800 5350 5350 5350 5350 0
267 20250512 145800 88883800 5350 5350 5350 5350 100
268 20250512 145700 88348800 5360 5360 5360 5360 157
269 20250512 145600 87507280 5360 5360 5360 5360 0
270 20250512 145500 87507280 5360 5360 5360 5360 0
271 20250512 145400 87507280 5360 5360 5360 5360 744
272 20250512 145300 83519440 5370 5370 5370 5370 0
273 20250512 145200 83519440 5370 5370 5370 5370 4
274 20250512 145100 83497960 5360 5360 5360 5360 10
275 20250512 145000 83444360 5370 5370 5370 5370 0
276 20250512 144900 83444360 5370 5370 5370 5370 0
277 20250512 144800 83444360 5370 5370 5370 5370 0
278 20250512 144700 83444360 5370 5370 5370 5370 191
279 20250512 144600 82418690 5370 5370 5370 5370 0
280 20250512 144500 82418690 5370 5370 5370 5370 0
281 20250512 144400 82418690 5370 5370 5370 5370 0
282 20250512 144300 82418690 5370 5370 5370 5370 0
283 20250512 144200 82418690 5370 5370 5370 5370 0
284 20250512 144100 82418690 5370 5370 5370 5370 0
285 20250512 144000 82418690 5370 5370 5370 5370 1
286 20250512 143900 82413320 5370 5370 5370 5370 0
287 20250512 143800 82413320 5370 5370 5370 5370 9
288 20250512 143700 82364990 5350 5350 5350 5350 0
289 20250512 143600 82364990 5350 5350 5350 5350 0
290 20250512 143500 82364990 5350 5350 5350 5350 0
291 20250512 143400 82364990 5350 5350 5350 5350 0
292 20250512 143300 82364990 5350 5350 5350 5350 0
293 20250512 143200 82364990 5350 5350 5350 5350 0
294 20250512 143100 82364990 5350 5350 5350 5350 0
295 20250512 143000 82364990 5350 5350 5350 5350 0
296 20250512 142900 82364990 5350 5350 5350 5350 0
297 20250512 142800 82364990 5350 5350 5350 5350 0
298 20250512 142700 82364990 5350 5350 5350 5350 0
299 20250512 142600 82364990 5350 5350 5350 5350 0
300 20250512 142500 82364990 5350 5350 5350 5350 0
301 20250512 142400 82364990 5350 5350 5350 5350 0
302 20250512 142300 82364990 5350 5350 5350 5350 0
303 20250512 142200 82364990 5350 5350 5350 5350 0
304 20250512 142100 82364990 5350 5350 5350 5350 0
305 20250512 142000 82364990 5350 5350 5350 5350 0
306 20250512 141900 82364990 5350 5350 5350 5350 0
307 20250512 141800 82364990 5350 5350 5350 5350 0
308 20250512 141700 82364990 5350 5350 5350 5350 0
309 20250512 141600 82364990 5350 5350 5350 5350 0
310 20250512 141500 82364990 5350 5350 5350 5350 0
311 20250512 141400 82364990 5350 5350 5350 5350 0
312 20250512 141300 82364990 5350 5350 5350 5350 0
313 20250512 141200 82364990 5350 5350 5350 5350 0
314 20250512 141100 82364990 5350 5350 5350 5350 0
315 20250512 141000 82364990 5350 5350 5350 5350 0
316 20250512 140900 82364990 5350 5350 5350 5350 0
317 20250512 140800 82364990 5350 5350 5350 5350 0
318 20250512 140700 82364990 5350 5350 5350 5350 0
319 20250512 140600 82364990 5350 5350 5350 5350 0
320 20250512 140500 82364990 5350 5350 5350 5350 0
321 20250512 140400 82364990 5350 5350 5350 5350 0
322 20250512 140300 82364990 5350 5370 5370 5350 100
323 20250512 140200 81829170 5360 5360 5360 5360 0
324 20250512 140100 81829170 5360 5360 5360 5360 0
325 20250512 140000 81829170 5360 5370 5370 5360 140
326 20250512 135900 81078760 5360 5360 5360 5360 0
327 20250512 135800 81078760 5360 5360 5360 5360 0
328 20250512 135700 81078760 5360 5360 5360 5360 0
329 20250512 135600 81078760 5360 5360 5360 5360 0
330 20250512 135500 81078760 5360 5360 5360 5360 7
331 20250512 135400 81041240 5360 5360 5360 5360 0
332 20250512 135300 81041240 5360 5360 5360 5360 1
333 20250512 135200 81035880 5360 5360 5360 5360 0
334 20250512 135100 81035880 5360 5360 5360 5360 0
335 20250512 135000 81035880 5360 5360 5360 5360 0
336 20250512 134900 81035880 5360 5360 5360 5360 0
337 20250512 134800 81035880 5360 5360 5360 5360 1
338 20250512 134700 81030520 5360 5360 5360 5360 174
339 20250512 134600 80097880 5360 5360 5360 5360 1
340 20250512 134500 80092520 5360 5360 5360 5360 0
341 20250512 134400 80092520 5360 5360 5360 5360 0
342 20250512 134300 80092520 5360 5360 5360 5360 1
343 20250512 134200 80087160 5360 5360 5360 5360 0
344 20250512 134100 80087160 5360 5360 5360 5360 1
345 20250512 134000 80081800 5360 5360 5360 5360 1
346 20250512 133900 80076440 5360 5360 5360 5360 1
347 20250512 133800 80071080 5360 5360 5360 5360 0
348 20250512 133700 80071080 5360 5360 5360 5360 0
349 20250512 133600 80071080 5360 5370 5370 5360 312
350 20250512 133500 78398740 5370 5370 5370 5370 0
351 20250512 133400 78398740 5370 5370 5370 5370 0
352 20250512 133300 78398740 5370 5370 5370 5370 0
353 20250512 133200 78398740 5370 5370 5370 5370 0
354 20250512 133100 78398740 5370 5370 5370 5370 0
355 20250512 133000 78398740 5370 5370 5370 5370 0
356 20250512 132900 78398740 5370 5370 5370 5370 12
357 20250512 132800 78334300 5380 5380 5380 5380 0
358 20250512 132700 78334300 5380 5380 5380 5380 0
359 20250512 132600 78334300 5380 5390 5390 5380 23
360 20250512 132500 78210550 5390 5390 5390 5390 0
361 20250512 132400 78210550 5390 5390 5390 5390 0
362 20250512 132300 78210550 5390 5390 5390 5390 0
363 20250512 132200 78210550 5390 5390 5390 5390 0
364 20250512 132100 78210550 5390 5390 5390 5390 1
365 20250512 132000 78205160 5390 5390 5390 5390 0
366 20250512 131900 78205160 5390 5390 5390 5390 0
367 20250512 131800 78205160 5390 5390 5390 5390 3
368 20250512 131700 78188990 5390 5390 5390 5390 0
369 20250512 131600 78188990 5390 5390 5390 5390 3
370 20250512 131500 78172820 5390 5390 5390 5390 0
371 20250512 131400 78172820 5390 5390 5390 5390 0
372 20250512 131300 78172820 5390 5390 5390 5390 0
373 20250512 131200 78172820 5390 5390 5390 5390 0
374 20250512 131100 78172820 5390 5390 5390 5390 0
375 20250512 131000 78172820 5390 5390 5390 5390 0
376 20250512 130900 78172820 5390 5390 5390 5390 0
377 20250512 130800 78172820 5390 5390 5390 5390 0
378 20250512 130700 78172820 5390 5390 5390 5390 0
379 20250512 130600 78172820 5390 5390 5390 5390 103
380 20250512 130500 77617650 5390 5390 5390 5390 150
381 20250512 130400 76809150 5390 5390 5390 5390 51
382 20250512 130300 76534260 5380 5380 5380 5380 0
383 20250512 130200 76534260 5380 5380 5380 5380 0
384 20250512 130100 76534260 5380 5380 5380 5380 0
385 20250512 130000 76534260 5380 5380 5380 5380 0
386 20250512 125900 76534260 5380 5380 5380 5380 0
387 20250512 125800 76534260 5380 5380 5380 5380 140
388 20250512 125700 75781060 5380 5380 5380 5380 0
389 20250512 125600 75781060 5380 5380 5380 5380 0
390 20250512 125500 75781060 5380 5380 5380 5380 0
391 20250512 125400 75781060 5380 5380 5380 5380 100
392 20250512 125300 75243060 5380 5380 5380 5380 0
393 20250512 125200 75243060 5380 5380 5380 5380 0
394 20250512 125100 75243060 5380 5380 5380 5380 0
395 20250512 125000 75243060 5380 5380 5380 5380 0
396 20250512 124900 75243060 5380 5380 5380 5380 0
397 20250512 124800 75243060 5380 5380 5380 5380 0
398 20250512 124700 75243060 5380 5380 5380 5380 2
399 20250512 124600 75232300 5380 5380 5380 5380 0
400 20250512 124500 75232300 5380 5380 5380 5380 0
401 20250512 124400 75232300 5380 5380 5380 5380 0
402 20250512 124300 75232300 5380 5380 5380 5380 0
403 20250512 124200 75232300 5380 5380 5380 5380 0
404 20250512 124100 75232300 5380 5380 5380 5380 0
405 20250512 124000 75232300 5380 5380 5380 5380 0
406 20250512 123900 75232300 5380 5380 5380 5380 0
407 20250512 123800 75232300 5380 5380 5380 5380 0
408 20250512 123700 75232300 5380 5380 5380 5380 0
409 20250512 123600 75232300 5380 5380 5380 5380 0
410 20250512 123500 75232300 5380 5380 5380 5380 1
411 20250512 123400 75226920 5390 5390 5390 5390 0
412 20250512 123300 75226920 5390 5390 5390 5390 0
413 20250512 123200 75226920 5390 5390 5390 5390 0
414 20250512 123100 75226920 5390 5390 5390 5390 0
415 20250512 123000 75226920 5390 5390 5390 5390 0
416 20250512 122900 75226920 5390 5390 5390 5390 0
417 20250512 122800 75226920 5390 5390 5390 5390 1
418 20250512 122700 75221530 5390 5390 5390 5390 0
419 20250512 122600 75221530 5390 5390 5390 5390 0
420 20250512 122500 75221530 5390 5390 5390 5390 0
421 20250512 122400 75221530 5390 5390 5390 5390 0
422 20250512 122300 75221530 5390 5390 5390 5390 0
423 20250512 122200 75221530 5390 5390 5390 5390 0
424 20250512 122100 75221530 5390 5390 5390 5390 0
425 20250512 122000 75221530 5390 5390 5390 5390 0
426 20250512 121900 75221530 5390 5390 5390 5390 1
427 20250512 121800 75216140 5390 5390 5390 5390 7
428 20250512 121700 75178410 5390 5390 5390 5390 0
429 20250512 121600 75178410 5390 5390 5390 5390 7
430 20250512 121500 75140680 5360 5360 5360 5360 0
431 20250512 121400 75140680 5360 5360 5360 5360 0
432 20250512 121300 75140680 5360 5360 5360 5360 0
433 20250512 121200 75140680 5360 5360 5360 5360 0
434 20250512 121100 75140680 5360 5360 5360 5360 0
435 20250512 121000 75140680 5360 5360 5360 5360 0
436 20250512 120900 75140680 5360 5360 5360 5360 0
437 20250512 120800 75140680 5360 5360 5360 5360 0
438 20250512 120700 75140680 5360 5360 5360 5360 125
439 20250512 120600 74470680 5360 5360 5360 5360 0
440 20250512 120500 74470680 5360 5360 5360 5360 258
441 20250512 120400 73087800 5400 5400 5400 5400 0
442 20250512 120300 73087800 5400 5400 5400 5400 0
443 20250512 120200 73087800 5400 5400 5400 5400 0
444 20250512 120100 73087800 5400 5400 5400 5400 3
445 20250512 120000 73071600 5360 5360 5360 5360 0
446 20250512 115900 73071600 5360 5360 5360 5360 0
447 20250512 115800 73071600 5360 5360 5360 5360 20
448 20250512 115700 72964400 5360 5360 5360 5360 0
449 20250512 115600 72964400 5360 5360 5360 5360 0
450 20250512 115500 72964400 5360 5360 5360 5360 0
451 20250512 115400 72964400 5360 5360 5360 5360 0
452 20250512 115300 72964400 5360 5360 5360 5360 0
453 20250512 115200 72964400 5360 5360 5360 5360 0
454 20250512 115100 72964400 5360 5370 5370 5360 20
455 20250512 115000 72857080 5390 5390 5390 5390 0
456 20250512 114900 72857080 5390 5410 5410 5390 37
457 20250512 114800 72657470 5410 5410 5410 5400 131
458 20250512 114700 71948770 5410 5410 5410 5410 0
459 20250512 114600 71948770 5410 5410 5410 5410 0
460 20250512 114500 71948770 5410 5410 5410 5410 0
461 20250512 114400 71948770 5410 5410 5410 5410 44
462 20250512 114300 71710730 5410 5410 5410 5410 22
463 20250512 114200 71591710 5410 5410 5410 5410 0
464 20250512 114100 71591710 5410 5410 5410 5410 0
465 20250512 114000 71591710 5410 5410 5410 5410 0
466 20250512 113900 71591710 5410 5410 5410 5410 125
467 20250512 113800 70915460 5410 5420 5420 5400 138
468 20250512 113700 70169330 5420 5420 5420 5420 0
469 20250512 113600 70169330 5420 5420 5420 5420 0
470 20250512 113500 70169330 5420 5420 5420 5420 0
471 20250512 113400 70169330 5420 5420 5420 5420 0
472 20250512 113300 70169330 5420 5420 5420 5420 0
473 20250512 113200 70169330 5420 5420 5420 5420 0
474 20250512 113100 70169330 5420 5420 5420 5420 0
475 20250512 113000 70169330 5420 5420 5420 5420 0
476 20250512 112900 70169330 5420 5420 5420 5420 0
477 20250512 112800 70169330 5420 5420 5420 5420 0
478 20250512 112700 70169330 5420 5420 5420 5420 0
479 20250512 112600 70169330 5420 5420 5420 5420 0
480 20250512 112500 70169330 5420 5420 5420 5420 0
481 20250512 112400 70169330 5420 5420 5420 5420 3
482 20250512 112300 70153070 5430 5430 5430 5430 5
483 20250512 112200 70125920 5420 5420 5420 5420 0
484 20250512 112100 70125920 5420 5420 5420 5420 0
485 20250512 112000 70125920 5420 5420 5420 5420 0
486 20250512 111900 70125920 5420 5420 5420 5420 0
487 20250512 111800 70125920 5420 5420 5420 5420 0
488 20250512 111700 70125920 5420 5420 5420 5420 0
489 20250512 111600 70125920 5420 5420 5420 5420 0
490 20250512 111500 70125920 5420 5420 5420 5420 0
491 20250512 111400 70125920 5420 5420 5420 5420 18
492 20250512 111300 70028360 5420 5420 5420 5420 96
493 20250512 111200 69508040 5430 5430 5430 5430 0
494 20250512 111100 69508040 5430 5430 5430 5430 0
495 20250512 111000 69508040 5430 5430 5430 5430 0
496 20250512 110900 69508040 5430 5430 5430 5430 0
497 20250512 110800 69508040 5430 5430 5430 5430 0
498 20250512 110700 69508040 5430 5430 5430 5430 0
499 20250512 110600 69508040 5430 5430 5430 5420 30
500 20250512 110500 69345290 5420 5420 5420 5420 19
501 20250512 110400 69242310 5430 5430 5430 5430 1
502 20250512 110300 69236880 5430 5430 5430 5430 0
503 20250512 110200 69236880 5430 5430 5430 5430 0
504 20250512 110100 69236880 5430 5430 5430 5430 2
505 20250512 110000 69226020 5430 5430 5430 5430 0
506 20250512 105900 69226020 5430 5430 5430 5430 0
507 20250512 105800 69226020 5430 5430 5430 5430 1
508 20250512 105700 69220590 5430 5420 5430 5420 173
509 20250512 105600 68282840 5430 5430 5430 5430 2
510 20250512 105500 68271980 5430 5430 5430 5430 0
511 20250512 105400 68271980 5430 5430 5430 5430 0
512 20250512 105300 68271980 5430 5430 5430 5430 0
513 20250512 105200 68271980 5430 5430 5430 5430 0
514 20250512 105100 68271980 5430 5430 5430 5430 0
515 20250512 105000 68271980 5430 5430 5430 5430 0
516 20250512 104900 68271980 5430 5430 5430 5430 0
517 20250512 104800 68271980 5430 5430 5430 5430 2
518 20250512 104700 68261120 5440 5440 5440 5440 0
519 20250512 104600 68261120 5440 5420 5450 5420 649
520 20250512 104500 64731580 5420 5420 5420 5420 0
521 20250512 104400 64731580 5420 5420 5420 5420 0
522 20250512 104300 64731580 5420 5420 5420 5420 1
523 20250512 104200 64726160 5410 5410 5410 5410 1
524 20250512 104100 64720750 5400 5400 5400 5400 0
525 20250512 104000 64720750 5400 5400 5400 5400 33
526 20250512 103900 64542550 5410 5410 5410 5410 0
527 20250512 103800 64542550 5410 5410 5410 5410 42
528 20250512 103700 64315330 5420 5420 5420 5420 22
529 20250512 103600 64196090 5420 5430 5430 5420 5
530 20250512 103500 64168980 5430 5430 5430 5430 96
531 20250512 103400 63647700 5450 5450 5450 5440 59
532 20250512 103300 63326160 5450 5450 5450 5450 0
533 20250512 103200 63326160 5450 5440 5450 5430 254
534 20250512 103100 61942480 5450 5440 5450 5440 222
535 20250512 103000 60734690 5400 5400 5400 5400 0
536 20250512 102900 60734690 5400 5400 5400 5400 1
537 20250512 102800 60729290 5440 5440 5440 5440 1
538 20250512 102700 60723850 5440 5440 5440 5440 0
539 20250512 102600 60723850 5440 5430 5440 5430 54
540 20250512 102500 60430460 5440 5400 5440 5400 499
541 20250512 102400 57730710 5400 5400 5400 5400 0
542 20250512 102300 57730710 5400 5400 5400 5400 0
543 20250512 102200 57730710 5400 5380 5400 5380 531
544 20250512 102100 54870930 5380 5370 5380 5370 1060
545 20250512 102000 49178630 5370 5350 5370 5350 164
546 20250512 101900 48299850 5340 5340 5340 5340 1
547 20250512 101800 48294510 5320 5320 5320 5320 0
548 20250512 101700 48294510 5320 5320 5320 5320 0
549 20250512 101600 48294510 5320 5320 5320 5320 0
550 20250512 101500 48294510 5320 5320 5320 5320 0
551 20250512 101400 48294510 5320 5330 5330 5320 241
552 20250512 101300 47010570 5330 5340 5340 5330 149
553 20250512 101200 46216340 5360 5360 5360 5360 0
554 20250512 101100 46216340 5360 5360 5360 5360 26
555 20250512 101000 46076980 5350 5350 5350 5350 0
556 20250512 100900 46076980 5350 5350 5350 5350 700
557 20250512 100800 42331980 5340 5340 5340 5340 9
558 20250512 100700 42283920 5330 5330 5330 5330 0
559 20250512 100600 42283920 5330 5340 5340 5330 700
560 20250512 100500 38546590 5340 5340 5340 5340 0
561 20250512 100400 38546590 5340 5340 5340 5340 0
562 20250512 100300 38546590 5340 5340 5340 5340 0
563 20250512 100200 38546590 5340 5340 5340 5340 0
564 20250512 100100 38546590 5340 5340 5340 5340 0
565 20250512 100000 38546590 5340 5340 5340 5340 0
566 20250512 095900 38546590 5340 5340 5340 5340 201
567 20250512 095800 37473250 5340 5340 5340 5340 0
568 20250512 095700 37473250 5340 5340 5340 5340 0
569 20250512 095600 37473250 5340 5340 5340 5340 10
570 20250512 095500 37419850 5350 5350 5350 5350 0
571 20250512 095400 37419850 5350 5350 5350 5350 0
572 20250512 095300 37419850 5350 5350 5350 5350 0
573 20250512 095200 37419850 5350 5350 5350 5350 2
574 20250512 095100 37409150 5350 5350 5350 5350 0
575 20250512 095000 37409150 5350 5350 5350 5350 10
576 20250512 094900 37355650 5350 5350 5350 5350 188
577 20250512 094800 36349850 5350 5350 5350 5350 1
578 20250512 094700 36344500 5350 5350 5350 5350 20
579 20250512 094600 36237500 5350 5350 5350 5350 0
580 20250512 094500 36237500 5350 5350 5350 5350 0
581 20250512 094400 36237500 5350 5350 5350 5350 0
582 20250512 094300 36237500 5350 5350 5350 5350 0
583 20250512 094200 36237500 5350 5350 5350 5350 0
584 20250512 094100 36237500 5350 5350 5350 5350 10
585 20250512 094000 36184000 5340 5340 5340 5340 0
586 20250512 093900 36184000 5340 5360 5360 5340 257
587 20250512 093800 34806500 5360 5360 5360 5360 0
588 20250512 093700 34806500 5360 5360 5360 5360 0
589 20250512 093600 34806500 5360 5360 5360 5360 9
590 20250512 093500 34758260 5360 5360 5360 5360 0
591 20250512 093400 34758260 5360 5360 5360 5360 1
592 20250512 093300 34752900 5360 5360 5360 5360 0
593 20250512 093200 34752900 5360 5360 5360 5360 0
594 20250512 093100 34752900 5360 5330 5360 5330 1904
595 20250512 093000 24548390 5330 5330 5330 5330 0
596 20250512 092900 24548390 5330 5330 5330 5330 0
597 20250512 092800 24548390 5330 5330 5330 5330 0
598 20250512 092700 24548390 5330 5330 5330 5330 10
599 20250512 092600 24495090 5330 5330 5330 5330 0
600 20250512 092500 24495090 5330 5330 5330 5330 0
601 20250512 092400 24495090 5330 5330 5330 5330 0
602 20250512 092300 24495090 5330 5330 5330 5330 0
603 20250512 092200 24495090 5330 5330 5330 5330 0
604 20250512 092100 24495090 5330 5320 5330 5320 515
605 20250512 092000 21754590 5320 5320 5320 5320 0
606 20250512 091900 21754590 5320 5330 5330 5320 11
607 20250512 091800 21695970 5330 5330 5330 5330 0
608 20250512 091700 21695970 5330 5330 5330 5330 151
609 20250512 091600 20891140 5330 5330 5330 5330 0
610 20250512 091500 20891140 5330 5330 5330 5330 0
611 20250512 091400 20891140 5330 5330 5330 5330 126
612 20250512 091300 20219560 5340 5340 5340 5340 0
613 20250512 091200 20219560 5340 5340 5340 5340 43
614 20250512 091100 19989940 5340 5340 5340 5340 35
615 20250512 091000 19803040 5360 5360 5360 5350 205
616 20250512 090900 18704340 5370 5370 5370 5360 458
617 20250512 090800 16247340 5380 5380 5380 5380 0
618 20250512 090700 16247340 5380 5380 5380 5380 19
619 20250512 090600 16145120 5380 5370 5380 5370 71
620 20250512 090500 15763760 5360 5350 5360 5350 485
621 20250512 090400 13167060 5350 5340 5350 5320 536
622 20250512 090300 10311030 5350 5420 5420 5350 472
623 20250512 090200 7764410 5420 5430 5430 5420 1020
624 20250512 090100 2234400 5430 5450 5450 5430 161
625 20250512 090000 1359580 5470 5420 5480 5420 250