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

639
080010/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,193700,67413585,5460,5460,5460,5460,149
20250512,193600,67413585,5460,5460,5460,5460,0
20250512,193500,67413585,5460,5460,5460,5460,0
20250512,193400,67413585,5460,5460,5460,5460,0
20250512,193300,67413585,5460,5460,5460,5460,0
20250512,193200,67413585,5460,5460,5460,5460,0
20250512,193100,67413585,5460,5460,5460,5460,0
20250512,193000,67413585,5460,5460,5460,5460,0
20250512,192900,67413585,5460,5460,5460,5460,0
20250512,192800,67413585,5460,5460,5460,5460,0
20250512,192700,67413585,5460,5460,5460,5460,0
20250512,192600,67413585,5460,5460,5460,5460,0
20250512,192500,67413585,5460,5460,5460,5460,0
20250512,192400,67413585,5460,5460,5460,5460,0
20250512,192300,67413585,5460,5460,5460,5460,0
20250512,192200,67413585,5460,5460,5460,5460,0
20250512,192100,67413585,5460,5460,5460,5460,0
20250512,192000,67413585,5460,5460,5460,5460,0
20250512,191900,67413585,5460,5460,5460,5460,0
20250512,191800,67413585,5460,5460,5460,5460,0
20250512,191700,67413585,5460,5460,5460,5460,0
20250512,191600,67413585,5460,5460,5460,5460,0
20250512,191500,67413585,5460,5460,5460,5460,0
20250512,191400,67413585,5460,5460,5460,5460,0
20250512,191300,67413585,5460,5460,5460,5460,0
20250512,191200,67413585,5460,5460,5460,5460,0
20250512,191100,67413585,5460,5460,5460,5460,0
20250512,191000,67413585,5460,5460,5460,5460,0
20250512,190900,67413585,5460,5460,5460,5460,0
20250512,190800,67413585,5460,5460,5460,5460,0
20250512,190700,67413585,5460,5460,5460,5460,149
20250512,190600,67413585,5460,5460,5460,5460,0
20250512,190500,67413585,5460,5460,5460,5460,0
20250512,190400,67413585,5460,5460,5460,5460,0
20250512,190300,67413585,5460,5460,5460,5460,0
20250512,190200,67413585,5460,5460,5460,5460,0
20250512,190100,67413585,5460,5460,5460,5460,0
20250512,190000,67413585,5460,5460,5460,5460,0
20250512,185900,67413585,5460,5460,5460,5460,0
20250512,185800,67413585,5460,5460,5460,5460,0
20250512,185700,67413585,5460,5460,5460,5460,0
20250512,185600,67413585,5460,5460,5460,5460,0
20250512,185500,67413585,5460,5460,5460,5460,0
20250512,185400,67413585,5460,5460,5460,5460,0
20250512,185300,67413585,5460,5460,5460,5460,0
20250512,185200,67413585,5460,5460,5460,5460,0
20250512,185100,67413585,5460,5460,5460,5460,0
20250512,185000,67413585,5460,5460,5460,5460,0
20250512,184900,67413585,5460,5460,5460,5460,0
20250512,184800,67413585,5460,5460,5460,5460,0
20250512,184700,67413585,5460,5460,5460,5460,0
20250512,184600,67413585,5460,5460,5460,5460,0
20250512,184500,67413585,5460,5460,5460,5460,0
20250512,184400,67413585,5460,5460,5460,5460,0
20250512,184300,67413585,5460,5460,5460,5460,0
20250512,184200,67413585,5460,5460,5460,5460,0
20250512,184100,67413585,5460,5460,5460,5460,0
20250512,184000,67413585,5460,5460,5460,5460,0
20250512,183900,67413585,5460,5460,5460,5460,0
20250512,183800,67413585,5460,5460,5460,5460,0
20250512,183700,67413585,5460,5460,5460,5460,149
20250512,183600,67413585,5460,5460,5460,5460,0
20250512,183500,67413585,5460,5460,5460,5460,0
20250512,183400,67413585,5460,5460,5460,5460,0
20250512,183300,67413585,5460,5460,5460,5460,0
20250512,183200,67413585,5460,5460,5460,5460,0
20250512,183100,67413585,5460,5460,5460,5460,0
20250512,183000,67413585,5460,5460,5460,5460,0
20250512,182900,67413585,5460,5460,5460,5460,0
20250512,182800,67413585,5460,5460,5460,5460,0
20250512,182700,67413585,5460,5460,5460,5460,0
20250512,182600,67413585,5460,5460,5460,5460,0
20250512,182500,67413585,5460,5460,5460,5460,0
20250512,182400,67413585,5460,5460,5460,5460,0
20250512,182300,67413585,5460,5460,5460,5460,0
20250512,182200,67413585,5460,5460,5460,5460,0
20250512,182100,67413585,5460,5460,5460,5460,0
20250512,182000,67413585,5460,5460,5460,5460,0
20250512,181900,67413585,5460,5460,5460,5460,0
20250512,181800,67413585,5460,5460,5460,5460,0
20250512,181700,67413585,5460,5460,5460,5460,0
20250512,181600,67413585,5460,5460,5460,5460,0
20250512,181500,67413585,5460,5460,5460,5460,0
20250512,181400,67413585,5460,5460,5460,5460,0
20250512,181300,67413585,5460,5460,5460,5460,0
20250512,181200,67413585,5460,5460,5460,5460,0
20250512,181100,67413585,5460,5460,5460,5460,0
20250512,181000,67413585,5460,5460,5460,5460,0
20250512,180900,67413585,5460,5460,5460,5460,0
20250512,180800,67413585,5460,5460,5460,5460,0
20250512,180700,67413585,5460,5460,5460,5460,149
20250512,180600,67413585,5460,5460,5460,5460,0
20250512,180500,67413585,5460,5460,5460,5460,0
20250512,180400,67413585,5460,5460,5460,5460,0
20250512,180300,67413585,5460,5460,5460,5460,0
20250512,180200,67413585,5460,5460,5460,5460,0
20250512,180100,67413585,5460,5460,5460,5460,0
20250512,180000,67413585,5460,5460,5460,5460,0
20250512,175900,67413585,5460,5460,5460,5460,0
20250512,175800,67413585,5460,5460,5460,5460,0
20250512,175700,67413585,5460,5460,5460,5460,0
20250512,175600,67413585,5460,5460,5460,5460,0
20250512,175500,67413585,5460,5460,5460,5460,0
20250512,175400,67413585,5460,5460,5460,5460,0
20250512,175300,67413585,5460,5460,5460,5460,0
20250512,175200,67413585,5460,5460,5460,5460,0
20250512,175100,67413585,5460,5460,5460,5460,0
20250512,175000,67413585,5460,5460,5460,5460,0
20250512,174900,67413585,5460,5460,5460,5460,0
20250512,174800,67413585,5460,5460,5460,5460,0
20250512,174700,67413585,5460,5460,5460,5460,0
20250512,174600,67413585,5460,5460,5460,5460,0
20250512,174500,67413585,5460,5460,5460,5460,0
20250512,174400,67413585,5460,5460,5460,5460,0
20250512,174300,67413585,5460,5460,5460,5460,0
20250512,174200,67413585,5460,5460,5460,5460,0
20250512,174100,67413585,5460,5460,5460,5460,0
20250512,174000,67413585,5460,5460,5460,5460,0
20250512,173900,67413585,5460,5460,5460,5460,0
20250512,173800,67413585,5460,5460,5460,5460,0
20250512,173700,67413585,5460,5460,5460,5460,149
20250512,173600,67413585,5460,5460,5460,5460,0
20250512,173500,67413585,5460,5460,5460,5460,0
20250512,173400,67413585,5460,5460,5460,5460,0
20250512,173300,67413585,5460,5460,5460,5460,0
20250512,173200,67413585,5460,5460,5460,5460,0
20250512,173100,67413585,5460,5460,5460,5460,0
20250512,173000,67413585,5460,5460,5460,5460,0
20250512,172900,67413585,5460,5460,5460,5460,0
20250512,172800,67413585,5460,5460,5460,5460,0
20250512,172700,67413585,5460,5460,5460,5460,0
20250512,172600,67413585,5460,5460,5460,5460,0
20250512,172500,67413585,5460,5460,5460,5460,0
20250512,172400,67413585,5460,5460,5460,5460,0
20250512,172300,67413585,5460,5460,5460,5460,0
20250512,172200,67413585,5460,5460,5460,5460,0
20250512,172100,67413585,5460,5460,5460,5460,0
20250512,172000,67413585,5460,5460,5460,5460,0
20250512,171900,67413585,5460,5460,5460,5460,0
20250512,171800,67413585,5460,5460,5460,5460,0
20250512,171700,67413585,5460,5460,5460,5460,0
20250512,171600,67413585,5460,5460,5460,5460,0
20250512,171500,67413585,5460,5460,5460,5460,0
20250512,171400,67413585,5460,5460,5460,5460,0
20250512,171300,67413585,5460,5460,5460,5460,0
20250512,171200,67413585,5460,5460,5460,5460,0
20250512,171100,67413585,5460,5460,5460,5460,0
20250512,171000,67413585,5460,5460,5460,5460,0
20250512,170900,67413585,5460,5460,5460,5460,0
20250512,170800,67413585,5460,5460,5460,5460,0
20250512,170700,67413585,5460,5460,5460,5460,149
20250512,170600,67413585,5460,5460,5460,5460,0
20250512,170500,67413585,5460,5460,5460,5460,0
20250512,170400,67413585,5460,5460,5460,5460,0
20250512,170300,67413585,5460,5460,5460,5460,0
20250512,170200,67413585,5460,5460,5460,5460,0
20250512,170100,67413585,5460,5460,5460,5460,0
20250512,170000,67413585,5460,5460,5460,5460,0
20250512,165900,67413585,5460,5460,5460,5460,0
20250512,165800,67413585,5460,5460,5460,5460,0
20250512,165700,67413585,5460,5460,5460,5460,0
20250512,165600,67413585,5460,5460,5460,5460,0
20250512,165500,67413585,5460,5460,5460,5460,0
20250512,165400,67413585,5460,5460,5460,5460,0
20250512,165300,67413585,5460,5460,5460,5460,0
20250512,165200,67413585,5460,5460,5460,5460,0
20250512,165100,67413585,5460,5460,5460,5460,0
20250512,165000,67413585,5460,5460,5460,5460,0
20250512,164900,67413585,5460,5460,5460,5460,0
20250512,164800,67413585,5460,5460,5460,5460,0
20250512,164700,67413585,5460,5460,5460,5460,0
20250512,164600,67413585,5460,5460,5460,5460,0
20250512,164500,67413585,5460,5460,5460,5460,0
20250512,164400,67413585,5460,5460,5460,5460,0
20250512,164300,67413585,5460,5460,5460,5460,0
20250512,164200,67413585,5460,5460,5460,5460,0
20250512,164100,67413585,5460,5460,5460,5460,0
20250512,164000,67413585,5460,5460,5460,5460,0
20250512,163900,67413585,5460,5460,5460,5460,0
20250512,163800,67413585,5460,5460,5460,5460,0
20250512,163700,67413585,5460,5460,5460,5460,149
20250512,163600,67413585,5460,5460,5460,5460,0
20250512,163500,67413585,5460,5460,5460,5460,0
20250512,163400,67413585,5460,5460,5460,5460,0
20250512,163300,67413585,5460,5460,5460,5460,0
20250512,163200,67413585,5460,5460,5460,5460,0
20250512,163100,67413585,5460,5460,5460,5460,0
20250512,163000,67413585,5460,5460,5460,5460,0
20250512,162900,67413585,5460,5460,5460,5460,0
20250512,162800,67413585,5460,5460,5460,5460,0
20250512,162700,67413585,5460,5460,5460,5460,0
20250512,162600,67413585,5460,5460,5460,5460,0
20250512,162500,67413585,5460,5460,5460,5460,0
20250512,162400,67413585,5460,5460,5460,5460,0
20250512,162300,67413585,5460,5460,5460,5460,0
20250512,162200,67413585,5460,5460,5460,5460,0
20250512,162100,67413585,5460,5460,5460,5460,0
20250512,162000,67413585,5460,5460,5460,5460,0
20250512,161900,67413585,5460,5460,5460,5460,0
20250512,161800,67413585,5460,5460,5460,5460,0
20250512,161700,67413585,5460,5460,5460,5460,0
20250512,161600,67413585,5460,5460,5460,5460,0
20250512,161500,67413585,5460,5460,5460,5460,0
20250512,161400,67413585,5460,5460,5460,5460,0
20250512,161300,67413585,5460,5460,5460,5460,0
20250512,161200,67413585,5460,5460,5460,5460,0
20250512,161100,67413585,5460,5460,5460,5460,0
20250512,161000,67413585,5460,5460,5460,5460,0
20250512,160900,67413585,5460,5460,5460,5460,0
20250512,160800,67413585,5460,5460,5460,5460,0
20250512,160700,67413585,5460,5460,5460,5460,149
20250512,160600,67413585,5460,5460,5460,5460,0
20250512,160500,67413585,5460,5460,5460,5460,0
20250512,160400,67413585,5460,5460,5460,5460,0
20250512,160300,67413585,5460,5460,5460,5460,0
20250512,160200,67413585,5460,5460,5460,5460,0
20250512,160100,67413585,5460,5460,5460,5460,0
20250512,160000,67413585,5460,5460,5460,5460,0
20250512,155900,67413585,5460,5460,5460,5460,0
20250512,155800,67413585,5460,5460,5460,5460,0
20250512,155700,67413585,5460,5460,5460,5460,0
20250512,155600,67413585,5460,5460,5460,5460,0
20250512,155500,67413585,5460,5460,5460,5460,0
20250512,155400,67413585,5460,5460,5460,5460,0
20250512,155300,67413585,5460,5460,5460,5460,0
20250512,155200,67413585,5460,5460,5460,5460,0
20250512,155100,67413585,5460,5460,5460,5460,0
20250512,155000,67413585,5460,5460,5460,5460,0
20250512,154900,67413585,5460,5460,5460,5460,0
20250512,154800,67413585,5460,5460,5460,5460,0
20250512,154700,67413585,5460,5460,5460,5460,0
20250512,154600,67413585,5460,5460,5460,5460,0
20250512,154500,67413585,5460,5460,5460,5460,0
20250512,154400,67413585,5460,5460,5460,5460,0
20250512,154300,67413585,5460,5460,5460,5460,0
20250512,154200,67413585,5460,5460,5460,5460,0
20250512,154100,67413585,5460,5460,5460,5460,0
20250512,154000,67413585,5460,5460,5460,5460,0
20250512,153900,67413585,5460,5460,5460,5460,0
20250512,153800,67413585,5460,5460,5460,5460,0
20250512,153700,67413585,5460,5460,5460,5460,149
20250512,153600,67413585,5460,5460,5460,5460,0
20250512,153500,67413585,5460,5460,5460,5460,0
20250512,153400,67413585,5460,5460,5460,5460,0
20250512,153300,67413585,5460,5460,5460,5460,0
20250512,153200,67413585,5460,5460,5460,5460,0
20250512,153100,67413585,5460,5460,5460,5460,0
20250512,153000,67413585,5460,5460,5460,5460,149
20250512,152900,66600045,5460,5460,5460,5460,0
20250512,152800,66600045,5460,5460,5460,5460,0
20250512,152700,66600045,5460,5460,5460,5460,0
20250512,152600,66600045,5460,5460,5460,5460,0
20250512,152500,66600045,5460,5460,5460,5460,0
20250512,152400,66600045,5460,5460,5460,5460,0
20250512,152300,66600045,5460,5460,5460,5460,0
20250512,152200,66600045,5460,5460,5460,5460,0
20250512,152100,66600045,5460,5460,5460,5460,0
20250512,152000,66600045,5460,5460,5460,5460,0
20250512,151900,66600045,5460,5460,5460,5460,1
20250512,151800,66594585,5450,5450,5450,5450,14
20250512,151700,66518285,5450,5450,5450,5450,176
20250512,151600,65559085,5450,5450,5450,5450,0
20250512,151500,65559085,5450,5450,5450,5450,0
20250512,151400,65559085,5450,5450,5450,5450,0
20250512,151300,65559085,5450,5450,5450,5450,5
20250512,151200,65531835,5460,5460,5460,5460,23
20250512,151100,65406255,5460,5450,5460,5450,21
20250512,151000,65291675,5450,5450,5450,5450,0
20250512,150900,65291675,5450,5450,5450,5450,2
20250512,150800,65280775,5450,5450,5450,5450,5
20250512,150700,65253525,5450,5450,5450,5450,0
20250512,150600,65253525,5450,5450,5450,5450,0
20250512,150500,65253525,5450,5450,5450,5450,0
20250512,150400,65253525,5450,5460,5460,5450,1900
20250512,150300,54897025,5460,5470,5470,5460,322
20250512,150200,53135695,5470,5470,5470,5470,0
20250512,150100,53135695,5470,5470,5470,5470,0
20250512,150000,53135695,5470,5470,5470,5470,9
20250512,145900,53086465,5470,5470,5470,5470,0
20250512,145800,53086465,5470,5470,5470,5470,0
20250512,145700,53086465,5470,5470,5470,5470,0
20250512,145600,53086465,5470,5470,5470,5470,0
20250512,145500,53086465,5470,5470,5470,5470,0
20250512,145400,53086465,5470,5470,5470,5470,0
20250512,145300,53086465,5470,5470,5470,5470,0
20250512,145200,53086465,5470,5470,5470,5470,0
20250512,145100,53086465,5470,5470,5470,5470,0
20250512,145000,53086465,5470,5470,5470,5470,0
20250512,144900,53086465,5470,5470,5470,5470,0
20250512,144800,53086465,5470,5470,5470,5470,0
20250512,144700,53086465,5470,5470,5470,5470,0
20250512,144600,53086465,5470,5470,5470,5470,0
20250512,144500,53086465,5470,5470,5470,5470,0
20250512,144400,53086465,5470,5470,5470,5470,0
20250512,144300,53086465,5470,5470,5470,5470,0
20250512,144200,53086465,5470,5470,5470,5470,0
20250512,144100,53086465,5470,5470,5470,5470,0
20250512,144000,53086465,5470,5470,5470,5470,10
20250512,143900,53031765,5480,5480,5480,5480,0
20250512,143800,53031765,5480,5480,5480,5480,0
20250512,143700,53031765,5480,5480,5480,5480,0
20250512,143600,53031765,5480,5480,5480,5480,0
20250512,143500,53031765,5480,5480,5480,5480,1
20250512,143400,53026285,5480,5480,5480,5480,0
20250512,143300,53026285,5480,5480,5480,5480,0
20250512,143200,53026285,5480,5480,5480,5480,19
20250512,143100,52922165,5480,5480,5480,5480,19
20250512,143000,52818045,5480,5480,5480,5480,0
20250512,142900,52818045,5480,5480,5480,5480,10
20250512,142800,52763245,5480,5480,5480,5480,0
20250512,142700,52763245,5480,5480,5480,5480,18
20250512,142600,52664605,5480,5480,5480,5480,0
20250512,142500,52664605,5480,5480,5480,5480,100
20250512,142400,52116605,5480,5480,5480,5480,0
20250512,142300,52116605,5480,5480,5480,5480,0
20250512,142200,52116605,5480,5480,5480,5480,0
20250512,142100,52116605,5480,5480,5480,5480,0
20250512,142000,52116605,5480,5480,5480,5480,0
20250512,141900,52116605,5480,5480,5480,5480,0
20250512,141800,52116605,5480,5480,5480,5480,0
20250512,141700,52116605,5480,5480,5480,5480,0
20250512,141600,52116605,5480,5480,5480,5480,0
20250512,141500,52116605,5480,5480,5480,5480,0
20250512,141400,52116605,5480,5480,5480,5480,0
20250512,141300,52116605,5480,5480,5480,5480,0
20250512,141200,52116605,5480,5480,5480,5480,0
20250512,141100,52116605,5480,5480,5480,5480,0
20250512,141000,52116605,5480,5480,5480,5480,0
20250512,140900,52116605,5480,5480,5480,5480,31
20250512,140800,51946725,5470,5470,5470,5470,0
20250512,140700,51946725,5470,5470,5470,5470,5
20250512,140600,51919375,5470,5470,5470,5470,0
20250512,140500,51919375,5470,5470,5470,5470,0
20250512,140400,51919375,5470,5470,5470,5470,0
20250512,140300,51919375,5470,5470,5470,5470,1
20250512,140200,51913905,5470,5470,5470,5470,190
20250512,140100,50874605,5470,5470,5470,5470,2
20250512,140000,50863665,5470,5470,5470,5470,0
20250512,135900,50863665,5470,5470,5470,5470,62
20250512,135800,50524525,5470,5470,5470,5470,0
20250512,135700,50524525,5470,5470,5470,5470,0
20250512,135600,50524525,5470,5470,5470,5470,0
20250512,135500,50524525,5470,5470,5470,5470,0
20250512,135400,50524525,5470,5470,5470,5470,14
20250512,135300,50447945,5470,5470,5470,5470,11
20250512,135200,50387775,5470,5470,5470,5470,75
20250512,135100,49977525,5470,5470,5470,5470,0
20250512,135000,49977525,5470,5470,5470,5470,0
20250512,134900,49977525,5470,5470,5470,5470,0
20250512,134800,49977525,5470,5470,5470,5470,0
20250512,134700,49977525,5470,5470,5470,5470,55
20250512,134600,49676675,5470,5470,5470,5470,1
20250512,134500,49671205,5470,5470,5470,5470,0
20250512,134400,49671205,5470,5470,5470,5470,0
20250512,134300,49671205,5470,5470,5470,5470,0
20250512,134200,49671205,5470,5470,5470,5470,0
20250512,134100,49671205,5470,5470,5470,5470,1
20250512,134000,49665735,5470,5470,5470,5470,0
20250512,133900,49665735,5470,5470,5470,5470,1
20250512,133800,49660265,5470,5470,5470,5470,16
20250512,133700,49572745,5470,5470,5470,5470,0
20250512,133600,49572745,5470,5470,5470,5470,0
20250512,133500,49572745,5470,5470,5470,5470,0
20250512,133400,49572745,5470,5470,5470,5470,0
20250512,133300,49572745,5470,5470,5470,5470,0
20250512,133200,49572745,5470,5470,5470,5470,0
20250512,133100,49572745,5470,5470,5470,5470,1
20250512,133000,49567275,5470,5470,5470,5470,0
20250512,132900,49567275,5470,5470,5470,5470,0
20250512,132800,49567275,5470,5470,5470,5470,0
20250512,132700,49567275,5470,5470,5470,5470,1
20250512,132600,49561805,5470,5470,5470,5470,0
20250512,132500,49561805,5470,5470,5470,5470,0
20250512,132400,49561805,5470,5470,5470,5470,0
20250512,132300,49561805,5470,5470,5470,5470,0
20250512,132200,49561805,5470,5470,5470,5470,0
20250512,132100,49561805,5470,5470,5470,5470,1
20250512,132000,49556335,5470,5470,5470,5470,0
20250512,131900,49556335,5470,5470,5470,5470,0
20250512,131800,49556335,5470,5470,5470,5470,0
20250512,131700,49556335,5470,5470,5470,5470,0
20250512,131600,49556335,5470,5470,5470,5470,1
20250512,131500,49550865,5470,5470,5470,5470,0
20250512,131400,49550865,5470,5470,5470,5470,0
20250512,131300,49550865,5470,5470,5470,5470,0
20250512,131200,49550865,5470,5470,5470,5470,0
20250512,131100,49550865,5470,5470,5470,5470,0
20250512,131000,49550865,5470,5470,5470,5470,0
20250512,130900,49550865,5470,5470,5470,5470,0
20250512,130800,49550865,5470,5470,5470,5470,0
20250512,130700,49550865,5470,5470,5470,5470,1
20250512,130600,49545395,5450,5450,5450,5450,0
20250512,130500,49545395,5450,5450,5450,5450,0
20250512,130400,49545395,5450,5450,5450,5450,21
20250512,130300,49430945,5450,5450,5450,5450,0
20250512,130200,49430945,5450,5450,5450,5450,0
20250512,130100,49430945,5450,5450,5450,5450,0
20250512,130000,49430945,5450,5450,5450,5450,0
20250512,125900,49430945,5450,5460,5460,5450,18
20250512,125800,49332695,5470,5470,5470,5470,0
20250512,125700,49332695,5470,5470,5470,5470,0
20250512,125600,49332695,5470,5470,5470,5470,5
20250512,125500,49305345,5460,5460,5460,5460,0
20250512,125400,49305345,5460,5460,5460,5460,0
20250512,125300,49305345,5460,5460,5460,5460,0
20250512,125200,49305345,5460,5460,5460,5460,0
20250512,125100,49305345,5460,5460,5460,5460,0
20250512,125000,49305345,5460,5460,5460,5460,27
20250512,124900,49157925,5460,5460,5460,5460,0
20250512,124800,49157925,5460,5460,5460,5460,100
20250512,124700,48611925,5450,5450,5450,5450,0
20250512,124600,48611925,5450,5450,5450,5450,0
20250512,124500,48611925,5450,5460,5460,5450,8
20250512,124400,48568305,5460,5460,5460,5460,0
20250512,124300,48568305,5460,5460,5460,5460,0
20250512,124200,48568305,5460,5460,5460,5460,0
20250512,124100,48568305,5460,5460,5460,5460,37
20250512,124000,48366285,5460,5460,5460,5460,0
20250512,123900,48366285,5460,5460,5460,5460,0
20250512,123800,48366285,5460,5460,5460,5460,0
20250512,123700,48366285,5460,5460,5460,5460,0
20250512,123600,48366285,5460,5460,5460,5460,0
20250512,123500,48366285,5460,5460,5460,5460,26
20250512,123400,48224325,5470,5470,5470,5470,0
20250512,123300,48224325,5470,5470,5470,5470,5
20250512,123200,48196975,5470,5470,5470,5470,0
20250512,123100,48196975,5470,5470,5470,5470,0
20250512,123000,48196975,5470,5470,5470,5470,86
20250512,122900,47726555,5460,5460,5460,5460,0
20250512,122800,47726555,5460,5460,5460,5460,0
20250512,122700,47726555,5460,5460,5460,5460,0
20250512,122600,47726555,5460,5460,5460,5460,170
20250512,122500,46798355,5470,5470,5470,5470,0
20250512,122400,46798355,5470,5470,5470,5470,0
20250512,122300,46798355,5470,5470,5470,5470,0
20250512,122200,46798355,5470,5470,5470,5470,1
20250512,122100,46792885,5470,5470,5470,5470,0
20250512,122000,46792885,5470,5470,5470,5470,0
20250512,121900,46792885,5470,5470,5470,5470,0
20250512,121800,46792885,5470,5470,5470,5470,1
20250512,121700,46787415,5460,5460,5460,5460,0
20250512,121600,46787415,5460,5460,5460,5460,0
20250512,121500,46787415,5460,5460,5460,5460,54
20250512,121400,46492575,5460,5460,5460,5460,0
20250512,121300,46492575,5460,5460,5460,5460,1
20250512,121200,46487115,5470,5470,5470,5470,0
20250512,121100,46487115,5470,5470,5470,5470,1
20250512,121000,46481645,5460,5460,5460,5460,0
20250512,120900,46481645,5460,5460,5460,5460,0
20250512,120800,46481645,5460,5460,5460,5460,0
20250512,120700,46481645,5460,5460,5460,5460,0
20250512,120600,46481645,5460,5460,5460,5460,0
20250512,120500,46481645,5460,5460,5460,5460,0
20250512,120400,46481645,5460,5460,5460,5460,0
20250512,120300,46481645,5460,5460,5460,5460,94
20250512,120200,45968405,5460,5460,5460,5460,32
20250512,120100,45793685,5460,5460,5460,5460,134
20250512,120000,45062045,5460,5460,5460,5460,0
20250512,115900,45062045,5460,5460,5460,5460,0
20250512,115800,45062045,5460,5460,5460,5460,1
20250512,115700,45056585,5460,5460,5460,5460,0
20250512,115600,45056585,5460,5460,5460,5460,0
20250512,115500,45056585,5460,5460,5460,5460,0
20250512,115400,45056585,5460,5460,5460,5460,0
20250512,115300,45056585,5460,5460,5460,5460,0
20250512,115200,45056585,5460,5460,5460,5460,0
20250512,115100,45056585,5460,5460,5460,5460,0
20250512,115000,45056585,5460,5460,5460,5460,0
20250512,114900,45056585,5460,5460,5460,5460,0
20250512,114800,45056585,5460,5460,5460,5460,0
20250512,114700,45056585,5460,5460,5460,5460,0
20250512,114600,45056585,5460,5460,5460,5460,0
20250512,114500,45056585,5460,5460,5460,5460,0
20250512,114400,45056585,5460,5460,5460,5460,0
20250512,114300,45056585,5460,5460,5460,5460,0
20250512,114200,45056585,5460,5460,5460,5460,0
20250512,114100,45056585,5460,5460,5460,5460,0
20250512,114000,45056585,5460,5460,5460,5460,0
20250512,113900,45056585,5460,5460,5460,5460,207
20250512,113800,43926365,5450,5450,5450,5450,0
20250512,113700,43926365,5450,5450,5450,5450,0
20250512,113600,43926365,5450,5450,5450,5450,0
20250512,113500,43926365,5450,5450,5450,5450,0
20250512,113400,43926365,5450,5450,5450,5450,0
20250512,113300,43926365,5450,5450,5450,5450,0
20250512,113200,43926365,5450,5450,5450,5450,0
20250512,113100,43926365,5450,5450,5450,5450,0
20250512,113000,43926365,5450,5450,5450,5450,0
20250512,112900,43926365,5450,5450,5450,5450,0
20250512,112800,43926365,5450,5450,5450,5450,0
20250512,112700,43926365,5450,5450,5450,5450,0
20250512,112600,43926365,5450,5450,5450,5450,0
20250512,112500,43926365,5450,5450,5450,5450,0
20250512,112400,43926365,5450,5450,5450,5450,0
20250512,112300,43926365,5450,5450,5450,5450,1
20250512,112200,43920915,5450,5450,5450,5450,0
20250512,112100,43920915,5450,5450,5450,5450,1
20250512,112000,43915465,5470,5470,5470,5470,0
20250512,111900,43915465,5470,5470,5470,5470,0
20250512,111800,43915465,5470,5470,5470,5470,0
20250512,111700,43915465,5470,5470,5470,5470,18
20250512,111600,43817005,5450,5450,5450,5450,0
20250512,111500,43817005,5450,5450,5450,5450,17
20250512,111400,43724355,5460,5460,5460,5460,0
20250512,111300,43724355,5460,5460,5460,5460,67
20250512,111200,43358535,5460,5460,5460,5460,0
20250512,111100,43358535,5460,5460,5460,5460,2
20250512,111000,43347615,5450,5450,5450,5450,0
20250512,110900,43347615,5450,5450,5450,5450,0
20250512,110800,43347615,5450,5450,5450,5450,0
20250512,110700,43347615,5450,5450,5450,5450,23
20250512,110600,43222265,5460,5460,5460,5460,18
20250512,110500,43123985,5460,5460,5460,5460,0
20250512,110400,43123985,5460,5460,5460,5460,0
20250512,110300,43123985,5460,5460,5460,5460,0
20250512,110200,43123985,5460,5460,5460,5460,0
20250512,110100,43123985,5460,5460,5460,5460,2
20250512,110000,43113065,5460,5460,5460,5460,0
20250512,105900,43113065,5460,5460,5460,5460,0
20250512,105800,43113065,5460,5470,5470,5460,23
20250512,105700,42987475,5440,5440,5440,5440,0
20250512,105600,42987475,5440,5440,5440,5440,0
20250512,105500,42987475,5440,5440,5440,5440,0
20250512,105400,42987475,5440,5440,5440,5440,0
20250512,105300,42987475,5440,5440,5440,5440,0
20250512,105200,42987475,5440,5440,5440,5440,53
20250512,105100,42699155,5440,5480,5480,5440,226
20250512,105000,41469025,5470,5470,5470,5470,0
20250512,104900,41469025,5470,5470,5470,5470,2
20250512,104800,41458085,5460,5460,5460,5460,0
20250512,104700,41458085,5460,5470,5470,5460,341
20250512,104600,39595995,5470,5470,5470,5470,1
20250512,104500,39590525,5470,5470,5470,5470,0
20250512,104400,39590525,5470,5470,5470,5470,306
20250512,104300,37916705,5480,5480,5480,5480,1
20250512,104200,37911225,5470,5470,5470,5470,396
20250512,104100,35745105,5470,5470,5470,5470,0
20250512,104000,35745105,5470,5470,5470,5470,0
20250512,103900,35745105,5470,5470,5470,5470,0
20250512,103800,35745105,5470,5470,5470,5470,0
20250512,103700,35745105,5470,5470,5470,5470,0
20250512,103600,35745105,5470,5470,5470,5470,1
20250512,103500,35739635,5470,5470,5470,5470,0
20250512,103400,35739635,5470,5470,5470,5470,0
20250512,103300,35739635,5470,5470,5470,5470,1
20250512,103200,35734165,5470,5470,5470,5470,0
20250512,103100,35734165,5470,5470,5470,5470,0
20250512,103000,35734165,5470,5460,5470,5460,201
20250512,102900,34636415,5460,5460,5460,5460,0
20250512,102800,34636415,5460,5460,5460,5460,0
20250512,102700,34636415,5460,5460,5460,5460,0
20250512,102600,34636415,5460,5460,5460,5460,0
20250512,102500,34636415,5460,5460,5460,5460,0
20250512,102400,34636415,5460,5460,5460,5460,0
20250512,102300,34636415,5460,5470,5470,5420,648
20250512,102200,31115905,5470,5470,5470,5470,1
20250512,102100,31110435,5470,5470,5470,5470,1
20250512,102000,31104965,5470,5470,5470,5470,0
20250512,101900,31104965,5470,5470,5470,5470,0
20250512,101800,31104965,5470,5470,5470,5470,0
20250512,101700,31104965,5470,5480,5480,5440,1193
20250512,101600,24594715,5480,5480,5480,5480,0
20250512,101500,24594715,5480,5480,5480,5480,0
20250512,101400,24594715,5480,5480,5480,5480,1
20250512,101300,24589235,5480,5480,5480,5480,0
20250512,101200,24589235,5480,5480,5480,5480,0
20250512,101100,24589235,5480,5480,5480,5480,121
20250512,101000,23926155,5480,5480,5480,5480,0
20250512,100900,23926155,5480,5480,5480,5480,0
20250512,100800,23926155,5480,5480,5480,5480,0
20250512,100700,23926155,5480,5460,5480,5460,4
20250512,100600,23904275,5460,5460,5460,5460,0
20250512,100500,23904275,5460,5460,5460,5460,30
20250512,100400,23740475,5460,5460,5460,5460,0
20250512,100300,23740475,5460,5460,5460,5460,0
20250512,100200,23740475,5460,5460,5460,5460,0
20250512,100100,23740475,5460,5470,5470,5460,489
20250512,100000,21067695,5470,5470,5470,5470,0
20250512,095900,21067695,5470,5470,5470,5470,0
20250512,095800,21067695,5470,5470,5470,5470,0
20250512,095700,21067695,5470,5460,5470,5460,57
20250512,095600,20756035,5460,5460,5460,5460,10
20250512,095500,20701435,5460,5460,5460,5460,19
20250512,095400,20597695,5470,5470,5470,5470,180
20250512,095300,19613095,5460,5460,5460,5460,501
20250512,095200,16877635,5460,5460,5460,5460,1
20250512,095100,16872175,5460,5460,5460,5460,12
20250512,095000,16806655,5460,5460,5460,5460,0
20250512,094900,16806655,5460,5460,5460,5460,0
20250512,094800,16806655,5460,5460,5460,5460,0
20250512,094700,16806655,5460,5460,5460,5460,0
20250512,094600,16806655,5460,5460,5460,5460,0
20250512,094500,16806655,5460,5460,5460,5460,3
20250512,094400,16790275,5450,5450,5450,5450,0
20250512,094300,16790275,5450,5450,5450,5450,0
20250512,094200,16790275,5450,5450,5450,5450,0
20250512,094100,16790275,5450,5450,5450,5450,0
20250512,094000,16790275,5450,5450,5450,5450,71
20250512,093900,16403325,5450,5450,5450,5450,0
20250512,093800,16403325,5450,5450,5450,5450,0
20250512,093700,16403325,5450,5450,5450,5450,62
20250512,093600,16065425,5460,5460,5460,5460,0
20250512,093500,16065425,5460,5460,5460,5460,0
20250512,093400,16065425,5460,5460,5460,5460,0
20250512,093300,16065425,5460,5450,5460,5450,124
20250512,093200,15389415,5450,5440,5450,5440,154
20250512,093100,14550775,5450,5450,5450,5450,43
20250512,093000,14316425,5450,5450,5450,5450,230
20250512,092900,13062925,5450,5450,5450,5450,0
20250512,092800,13062925,5450,5460,5460,5450,33
20250512,092700,12882915,5460,5460,5460,5460,0
20250512,092600,12882915,5460,5460,5460,5460,55
20250512,092500,12582615,5460,5460,5460,5460,0
20250512,092400,12582615,5460,5460,5460,5460,363
20250512,092300,10600635,5460,5460,5460,5460,0
20250512,092200,10600635,5460,5460,5460,5460,200
20250512,092100,9508635,5460,5460,5460,5460,70
20250512,092000,9126435,5460,5460,5460,5460,539
20250512,091900,6183495,5460,5460,5460,5460,0
20250512,091800,6183495,5460,5460,5460,5460,26
20250512,091700,6041535,5460,5460,5460,5460,0
20250512,091600,6041535,5460,5460,5460,5460,0
20250512,091500,6041535,5460,5455,5460,5450,361
20250512,091400,4071730,5460,5460,5460,5460,100
20250512,091300,3525730,5460,5460,5460,5460,40
20250512,091200,3307330,5460,5460,5460,5460,49
20250512,091100,3039790,5460,5470,5470,5460,151
20250512,091000,2214120,5480,5480,5480,5480,0
20250512,090900,2214120,5480,5480,5480,5480,0
20250512,090800,2214120,5480,5480,5480,5480,52
20250512,090700,1929160,5480,5480,5480,5480,51
20250512,090600,1649680,5500,5500,5500,5500,0
20250512,090500,1649680,5500,5500,5500,5500,0
20250512,090400,1649680,5500,5500,5500,5500,17
20250512,090300,1556180,5500,5500,5500,5500,0
20250512,090200,1556180,5500,5490,5500,5490,43
20250512,090100,1320000,5500,5500,5500,5500,10
20250512,090000,1265000,5500,5500,5500,5500,230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 193700 67413585 5460 5460 5460 5460 149
3 20250512 193600 67413585 5460 5460 5460 5460 0
4 20250512 193500 67413585 5460 5460 5460 5460 0
5 20250512 193400 67413585 5460 5460 5460 5460 0
6 20250512 193300 67413585 5460 5460 5460 5460 0
7 20250512 193200 67413585 5460 5460 5460 5460 0
8 20250512 193100 67413585 5460 5460 5460 5460 0
9 20250512 193000 67413585 5460 5460 5460 5460 0
10 20250512 192900 67413585 5460 5460 5460 5460 0
11 20250512 192800 67413585 5460 5460 5460 5460 0
12 20250512 192700 67413585 5460 5460 5460 5460 0
13 20250512 192600 67413585 5460 5460 5460 5460 0
14 20250512 192500 67413585 5460 5460 5460 5460 0
15 20250512 192400 67413585 5460 5460 5460 5460 0
16 20250512 192300 67413585 5460 5460 5460 5460 0
17 20250512 192200 67413585 5460 5460 5460 5460 0
18 20250512 192100 67413585 5460 5460 5460 5460 0
19 20250512 192000 67413585 5460 5460 5460 5460 0
20 20250512 191900 67413585 5460 5460 5460 5460 0
21 20250512 191800 67413585 5460 5460 5460 5460 0
22 20250512 191700 67413585 5460 5460 5460 5460 0
23 20250512 191600 67413585 5460 5460 5460 5460 0
24 20250512 191500 67413585 5460 5460 5460 5460 0
25 20250512 191400 67413585 5460 5460 5460 5460 0
26 20250512 191300 67413585 5460 5460 5460 5460 0
27 20250512 191200 67413585 5460 5460 5460 5460 0
28 20250512 191100 67413585 5460 5460 5460 5460 0
29 20250512 191000 67413585 5460 5460 5460 5460 0
30 20250512 190900 67413585 5460 5460 5460 5460 0
31 20250512 190800 67413585 5460 5460 5460 5460 0
32 20250512 190700 67413585 5460 5460 5460 5460 149
33 20250512 190600 67413585 5460 5460 5460 5460 0
34 20250512 190500 67413585 5460 5460 5460 5460 0
35 20250512 190400 67413585 5460 5460 5460 5460 0
36 20250512 190300 67413585 5460 5460 5460 5460 0
37 20250512 190200 67413585 5460 5460 5460 5460 0
38 20250512 190100 67413585 5460 5460 5460 5460 0
39 20250512 190000 67413585 5460 5460 5460 5460 0
40 20250512 185900 67413585 5460 5460 5460 5460 0
41 20250512 185800 67413585 5460 5460 5460 5460 0
42 20250512 185700 67413585 5460 5460 5460 5460 0
43 20250512 185600 67413585 5460 5460 5460 5460 0
44 20250512 185500 67413585 5460 5460 5460 5460 0
45 20250512 185400 67413585 5460 5460 5460 5460 0
46 20250512 185300 67413585 5460 5460 5460 5460 0
47 20250512 185200 67413585 5460 5460 5460 5460 0
48 20250512 185100 67413585 5460 5460 5460 5460 0
49 20250512 185000 67413585 5460 5460 5460 5460 0
50 20250512 184900 67413585 5460 5460 5460 5460 0
51 20250512 184800 67413585 5460 5460 5460 5460 0
52 20250512 184700 67413585 5460 5460 5460 5460 0
53 20250512 184600 67413585 5460 5460 5460 5460 0
54 20250512 184500 67413585 5460 5460 5460 5460 0
55 20250512 184400 67413585 5460 5460 5460 5460 0
56 20250512 184300 67413585 5460 5460 5460 5460 0
57 20250512 184200 67413585 5460 5460 5460 5460 0
58 20250512 184100 67413585 5460 5460 5460 5460 0
59 20250512 184000 67413585 5460 5460 5460 5460 0
60 20250512 183900 67413585 5460 5460 5460 5460 0
61 20250512 183800 67413585 5460 5460 5460 5460 0
62 20250512 183700 67413585 5460 5460 5460 5460 149
63 20250512 183600 67413585 5460 5460 5460 5460 0
64 20250512 183500 67413585 5460 5460 5460 5460 0
65 20250512 183400 67413585 5460 5460 5460 5460 0
66 20250512 183300 67413585 5460 5460 5460 5460 0
67 20250512 183200 67413585 5460 5460 5460 5460 0
68 20250512 183100 67413585 5460 5460 5460 5460 0
69 20250512 183000 67413585 5460 5460 5460 5460 0
70 20250512 182900 67413585 5460 5460 5460 5460 0
71 20250512 182800 67413585 5460 5460 5460 5460 0
72 20250512 182700 67413585 5460 5460 5460 5460 0
73 20250512 182600 67413585 5460 5460 5460 5460 0
74 20250512 182500 67413585 5460 5460 5460 5460 0
75 20250512 182400 67413585 5460 5460 5460 5460 0
76 20250512 182300 67413585 5460 5460 5460 5460 0
77 20250512 182200 67413585 5460 5460 5460 5460 0
78 20250512 182100 67413585 5460 5460 5460 5460 0
79 20250512 182000 67413585 5460 5460 5460 5460 0
80 20250512 181900 67413585 5460 5460 5460 5460 0
81 20250512 181800 67413585 5460 5460 5460 5460 0
82 20250512 181700 67413585 5460 5460 5460 5460 0
83 20250512 181600 67413585 5460 5460 5460 5460 0
84 20250512 181500 67413585 5460 5460 5460 5460 0
85 20250512 181400 67413585 5460 5460 5460 5460 0
86 20250512 181300 67413585 5460 5460 5460 5460 0
87 20250512 181200 67413585 5460 5460 5460 5460 0
88 20250512 181100 67413585 5460 5460 5460 5460 0
89 20250512 181000 67413585 5460 5460 5460 5460 0
90 20250512 180900 67413585 5460 5460 5460 5460 0
91 20250512 180800 67413585 5460 5460 5460 5460 0
92 20250512 180700 67413585 5460 5460 5460 5460 149
93 20250512 180600 67413585 5460 5460 5460 5460 0
94 20250512 180500 67413585 5460 5460 5460 5460 0
95 20250512 180400 67413585 5460 5460 5460 5460 0
96 20250512 180300 67413585 5460 5460 5460 5460 0
97 20250512 180200 67413585 5460 5460 5460 5460 0
98 20250512 180100 67413585 5460 5460 5460 5460 0
99 20250512 180000 67413585 5460 5460 5460 5460 0
100 20250512 175900 67413585 5460 5460 5460 5460 0
101 20250512 175800 67413585 5460 5460 5460 5460 0
102 20250512 175700 67413585 5460 5460 5460 5460 0
103 20250512 175600 67413585 5460 5460 5460 5460 0
104 20250512 175500 67413585 5460 5460 5460 5460 0
105 20250512 175400 67413585 5460 5460 5460 5460 0
106 20250512 175300 67413585 5460 5460 5460 5460 0
107 20250512 175200 67413585 5460 5460 5460 5460 0
108 20250512 175100 67413585 5460 5460 5460 5460 0
109 20250512 175000 67413585 5460 5460 5460 5460 0
110 20250512 174900 67413585 5460 5460 5460 5460 0
111 20250512 174800 67413585 5460 5460 5460 5460 0
112 20250512 174700 67413585 5460 5460 5460 5460 0
113 20250512 174600 67413585 5460 5460 5460 5460 0
114 20250512 174500 67413585 5460 5460 5460 5460 0
115 20250512 174400 67413585 5460 5460 5460 5460 0
116 20250512 174300 67413585 5460 5460 5460 5460 0
117 20250512 174200 67413585 5460 5460 5460 5460 0
118 20250512 174100 67413585 5460 5460 5460 5460 0
119 20250512 174000 67413585 5460 5460 5460 5460 0
120 20250512 173900 67413585 5460 5460 5460 5460 0
121 20250512 173800 67413585 5460 5460 5460 5460 0
122 20250512 173700 67413585 5460 5460 5460 5460 149
123 20250512 173600 67413585 5460 5460 5460 5460 0
124 20250512 173500 67413585 5460 5460 5460 5460 0
125 20250512 173400 67413585 5460 5460 5460 5460 0
126 20250512 173300 67413585 5460 5460 5460 5460 0
127 20250512 173200 67413585 5460 5460 5460 5460 0
128 20250512 173100 67413585 5460 5460 5460 5460 0
129 20250512 173000 67413585 5460 5460 5460 5460 0
130 20250512 172900 67413585 5460 5460 5460 5460 0
131 20250512 172800 67413585 5460 5460 5460 5460 0
132 20250512 172700 67413585 5460 5460 5460 5460 0
133 20250512 172600 67413585 5460 5460 5460 5460 0
134 20250512 172500 67413585 5460 5460 5460 5460 0
135 20250512 172400 67413585 5460 5460 5460 5460 0
136 20250512 172300 67413585 5460 5460 5460 5460 0
137 20250512 172200 67413585 5460 5460 5460 5460 0
138 20250512 172100 67413585 5460 5460 5460 5460 0
139 20250512 172000 67413585 5460 5460 5460 5460 0
140 20250512 171900 67413585 5460 5460 5460 5460 0
141 20250512 171800 67413585 5460 5460 5460 5460 0
142 20250512 171700 67413585 5460 5460 5460 5460 0
143 20250512 171600 67413585 5460 5460 5460 5460 0
144 20250512 171500 67413585 5460 5460 5460 5460 0
145 20250512 171400 67413585 5460 5460 5460 5460 0
146 20250512 171300 67413585 5460 5460 5460 5460 0
147 20250512 171200 67413585 5460 5460 5460 5460 0
148 20250512 171100 67413585 5460 5460 5460 5460 0
149 20250512 171000 67413585 5460 5460 5460 5460 0
150 20250512 170900 67413585 5460 5460 5460 5460 0
151 20250512 170800 67413585 5460 5460 5460 5460 0
152 20250512 170700 67413585 5460 5460 5460 5460 149
153 20250512 170600 67413585 5460 5460 5460 5460 0
154 20250512 170500 67413585 5460 5460 5460 5460 0
155 20250512 170400 67413585 5460 5460 5460 5460 0
156 20250512 170300 67413585 5460 5460 5460 5460 0
157 20250512 170200 67413585 5460 5460 5460 5460 0
158 20250512 170100 67413585 5460 5460 5460 5460 0
159 20250512 170000 67413585 5460 5460 5460 5460 0
160 20250512 165900 67413585 5460 5460 5460 5460 0
161 20250512 165800 67413585 5460 5460 5460 5460 0
162 20250512 165700 67413585 5460 5460 5460 5460 0
163 20250512 165600 67413585 5460 5460 5460 5460 0
164 20250512 165500 67413585 5460 5460 5460 5460 0
165 20250512 165400 67413585 5460 5460 5460 5460 0
166 20250512 165300 67413585 5460 5460 5460 5460 0
167 20250512 165200 67413585 5460 5460 5460 5460 0
168 20250512 165100 67413585 5460 5460 5460 5460 0
169 20250512 165000 67413585 5460 5460 5460 5460 0
170 20250512 164900 67413585 5460 5460 5460 5460 0
171 20250512 164800 67413585 5460 5460 5460 5460 0
172 20250512 164700 67413585 5460 5460 5460 5460 0
173 20250512 164600 67413585 5460 5460 5460 5460 0
174 20250512 164500 67413585 5460 5460 5460 5460 0
175 20250512 164400 67413585 5460 5460 5460 5460 0
176 20250512 164300 67413585 5460 5460 5460 5460 0
177 20250512 164200 67413585 5460 5460 5460 5460 0
178 20250512 164100 67413585 5460 5460 5460 5460 0
179 20250512 164000 67413585 5460 5460 5460 5460 0
180 20250512 163900 67413585 5460 5460 5460 5460 0
181 20250512 163800 67413585 5460 5460 5460 5460 0
182 20250512 163700 67413585 5460 5460 5460 5460 149
183 20250512 163600 67413585 5460 5460 5460 5460 0
184 20250512 163500 67413585 5460 5460 5460 5460 0
185 20250512 163400 67413585 5460 5460 5460 5460 0
186 20250512 163300 67413585 5460 5460 5460 5460 0
187 20250512 163200 67413585 5460 5460 5460 5460 0
188 20250512 163100 67413585 5460 5460 5460 5460 0
189 20250512 163000 67413585 5460 5460 5460 5460 0
190 20250512 162900 67413585 5460 5460 5460 5460 0
191 20250512 162800 67413585 5460 5460 5460 5460 0
192 20250512 162700 67413585 5460 5460 5460 5460 0
193 20250512 162600 67413585 5460 5460 5460 5460 0
194 20250512 162500 67413585 5460 5460 5460 5460 0
195 20250512 162400 67413585 5460 5460 5460 5460 0
196 20250512 162300 67413585 5460 5460 5460 5460 0
197 20250512 162200 67413585 5460 5460 5460 5460 0
198 20250512 162100 67413585 5460 5460 5460 5460 0
199 20250512 162000 67413585 5460 5460 5460 5460 0
200 20250512 161900 67413585 5460 5460 5460 5460 0
201 20250512 161800 67413585 5460 5460 5460 5460 0
202 20250512 161700 67413585 5460 5460 5460 5460 0
203 20250512 161600 67413585 5460 5460 5460 5460 0
204 20250512 161500 67413585 5460 5460 5460 5460 0
205 20250512 161400 67413585 5460 5460 5460 5460 0
206 20250512 161300 67413585 5460 5460 5460 5460 0
207 20250512 161200 67413585 5460 5460 5460 5460 0
208 20250512 161100 67413585 5460 5460 5460 5460 0
209 20250512 161000 67413585 5460 5460 5460 5460 0
210 20250512 160900 67413585 5460 5460 5460 5460 0
211 20250512 160800 67413585 5460 5460 5460 5460 0
212 20250512 160700 67413585 5460 5460 5460 5460 149
213 20250512 160600 67413585 5460 5460 5460 5460 0
214 20250512 160500 67413585 5460 5460 5460 5460 0
215 20250512 160400 67413585 5460 5460 5460 5460 0
216 20250512 160300 67413585 5460 5460 5460 5460 0
217 20250512 160200 67413585 5460 5460 5460 5460 0
218 20250512 160100 67413585 5460 5460 5460 5460 0
219 20250512 160000 67413585 5460 5460 5460 5460 0
220 20250512 155900 67413585 5460 5460 5460 5460 0
221 20250512 155800 67413585 5460 5460 5460 5460 0
222 20250512 155700 67413585 5460 5460 5460 5460 0
223 20250512 155600 67413585 5460 5460 5460 5460 0
224 20250512 155500 67413585 5460 5460 5460 5460 0
225 20250512 155400 67413585 5460 5460 5460 5460 0
226 20250512 155300 67413585 5460 5460 5460 5460 0
227 20250512 155200 67413585 5460 5460 5460 5460 0
228 20250512 155100 67413585 5460 5460 5460 5460 0
229 20250512 155000 67413585 5460 5460 5460 5460 0
230 20250512 154900 67413585 5460 5460 5460 5460 0
231 20250512 154800 67413585 5460 5460 5460 5460 0
232 20250512 154700 67413585 5460 5460 5460 5460 0
233 20250512 154600 67413585 5460 5460 5460 5460 0
234 20250512 154500 67413585 5460 5460 5460 5460 0
235 20250512 154400 67413585 5460 5460 5460 5460 0
236 20250512 154300 67413585 5460 5460 5460 5460 0
237 20250512 154200 67413585 5460 5460 5460 5460 0
238 20250512 154100 67413585 5460 5460 5460 5460 0
239 20250512 154000 67413585 5460 5460 5460 5460 0
240 20250512 153900 67413585 5460 5460 5460 5460 0
241 20250512 153800 67413585 5460 5460 5460 5460 0
242 20250512 153700 67413585 5460 5460 5460 5460 149
243 20250512 153600 67413585 5460 5460 5460 5460 0
244 20250512 153500 67413585 5460 5460 5460 5460 0
245 20250512 153400 67413585 5460 5460 5460 5460 0
246 20250512 153300 67413585 5460 5460 5460 5460 0
247 20250512 153200 67413585 5460 5460 5460 5460 0
248 20250512 153100 67413585 5460 5460 5460 5460 0
249 20250512 153000 67413585 5460 5460 5460 5460 149
250 20250512 152900 66600045 5460 5460 5460 5460 0
251 20250512 152800 66600045 5460 5460 5460 5460 0
252 20250512 152700 66600045 5460 5460 5460 5460 0
253 20250512 152600 66600045 5460 5460 5460 5460 0
254 20250512 152500 66600045 5460 5460 5460 5460 0
255 20250512 152400 66600045 5460 5460 5460 5460 0
256 20250512 152300 66600045 5460 5460 5460 5460 0
257 20250512 152200 66600045 5460 5460 5460 5460 0
258 20250512 152100 66600045 5460 5460 5460 5460 0
259 20250512 152000 66600045 5460 5460 5460 5460 0
260 20250512 151900 66600045 5460 5460 5460 5460 1
261 20250512 151800 66594585 5450 5450 5450 5450 14
262 20250512 151700 66518285 5450 5450 5450 5450 176
263 20250512 151600 65559085 5450 5450 5450 5450 0
264 20250512 151500 65559085 5450 5450 5450 5450 0
265 20250512 151400 65559085 5450 5450 5450 5450 0
266 20250512 151300 65559085 5450 5450 5450 5450 5
267 20250512 151200 65531835 5460 5460 5460 5460 23
268 20250512 151100 65406255 5460 5450 5460 5450 21
269 20250512 151000 65291675 5450 5450 5450 5450 0
270 20250512 150900 65291675 5450 5450 5450 5450 2
271 20250512 150800 65280775 5450 5450 5450 5450 5
272 20250512 150700 65253525 5450 5450 5450 5450 0
273 20250512 150600 65253525 5450 5450 5450 5450 0
274 20250512 150500 65253525 5450 5450 5450 5450 0
275 20250512 150400 65253525 5450 5460 5460 5450 1900
276 20250512 150300 54897025 5460 5470 5470 5460 322
277 20250512 150200 53135695 5470 5470 5470 5470 0
278 20250512 150100 53135695 5470 5470 5470 5470 0
279 20250512 150000 53135695 5470 5470 5470 5470 9
280 20250512 145900 53086465 5470 5470 5470 5470 0
281 20250512 145800 53086465 5470 5470 5470 5470 0
282 20250512 145700 53086465 5470 5470 5470 5470 0
283 20250512 145600 53086465 5470 5470 5470 5470 0
284 20250512 145500 53086465 5470 5470 5470 5470 0
285 20250512 145400 53086465 5470 5470 5470 5470 0
286 20250512 145300 53086465 5470 5470 5470 5470 0
287 20250512 145200 53086465 5470 5470 5470 5470 0
288 20250512 145100 53086465 5470 5470 5470 5470 0
289 20250512 145000 53086465 5470 5470 5470 5470 0
290 20250512 144900 53086465 5470 5470 5470 5470 0
291 20250512 144800 53086465 5470 5470 5470 5470 0
292 20250512 144700 53086465 5470 5470 5470 5470 0
293 20250512 144600 53086465 5470 5470 5470 5470 0
294 20250512 144500 53086465 5470 5470 5470 5470 0
295 20250512 144400 53086465 5470 5470 5470 5470 0
296 20250512 144300 53086465 5470 5470 5470 5470 0
297 20250512 144200 53086465 5470 5470 5470 5470 0
298 20250512 144100 53086465 5470 5470 5470 5470 0
299 20250512 144000 53086465 5470 5470 5470 5470 10
300 20250512 143900 53031765 5480 5480 5480 5480 0
301 20250512 143800 53031765 5480 5480 5480 5480 0
302 20250512 143700 53031765 5480 5480 5480 5480 0
303 20250512 143600 53031765 5480 5480 5480 5480 0
304 20250512 143500 53031765 5480 5480 5480 5480 1
305 20250512 143400 53026285 5480 5480 5480 5480 0
306 20250512 143300 53026285 5480 5480 5480 5480 0
307 20250512 143200 53026285 5480 5480 5480 5480 19
308 20250512 143100 52922165 5480 5480 5480 5480 19
309 20250512 143000 52818045 5480 5480 5480 5480 0
310 20250512 142900 52818045 5480 5480 5480 5480 10
311 20250512 142800 52763245 5480 5480 5480 5480 0
312 20250512 142700 52763245 5480 5480 5480 5480 18
313 20250512 142600 52664605 5480 5480 5480 5480 0
314 20250512 142500 52664605 5480 5480 5480 5480 100
315 20250512 142400 52116605 5480 5480 5480 5480 0
316 20250512 142300 52116605 5480 5480 5480 5480 0
317 20250512 142200 52116605 5480 5480 5480 5480 0
318 20250512 142100 52116605 5480 5480 5480 5480 0
319 20250512 142000 52116605 5480 5480 5480 5480 0
320 20250512 141900 52116605 5480 5480 5480 5480 0
321 20250512 141800 52116605 5480 5480 5480 5480 0
322 20250512 141700 52116605 5480 5480 5480 5480 0
323 20250512 141600 52116605 5480 5480 5480 5480 0
324 20250512 141500 52116605 5480 5480 5480 5480 0
325 20250512 141400 52116605 5480 5480 5480 5480 0
326 20250512 141300 52116605 5480 5480 5480 5480 0
327 20250512 141200 52116605 5480 5480 5480 5480 0
328 20250512 141100 52116605 5480 5480 5480 5480 0
329 20250512 141000 52116605 5480 5480 5480 5480 0
330 20250512 140900 52116605 5480 5480 5480 5480 31
331 20250512 140800 51946725 5470 5470 5470 5470 0
332 20250512 140700 51946725 5470 5470 5470 5470 5
333 20250512 140600 51919375 5470 5470 5470 5470 0
334 20250512 140500 51919375 5470 5470 5470 5470 0
335 20250512 140400 51919375 5470 5470 5470 5470 0
336 20250512 140300 51919375 5470 5470 5470 5470 1
337 20250512 140200 51913905 5470 5470 5470 5470 190
338 20250512 140100 50874605 5470 5470 5470 5470 2
339 20250512 140000 50863665 5470 5470 5470 5470 0
340 20250512 135900 50863665 5470 5470 5470 5470 62
341 20250512 135800 50524525 5470 5470 5470 5470 0
342 20250512 135700 50524525 5470 5470 5470 5470 0
343 20250512 135600 50524525 5470 5470 5470 5470 0
344 20250512 135500 50524525 5470 5470 5470 5470 0
345 20250512 135400 50524525 5470 5470 5470 5470 14
346 20250512 135300 50447945 5470 5470 5470 5470 11
347 20250512 135200 50387775 5470 5470 5470 5470 75
348 20250512 135100 49977525 5470 5470 5470 5470 0
349 20250512 135000 49977525 5470 5470 5470 5470 0
350 20250512 134900 49977525 5470 5470 5470 5470 0
351 20250512 134800 49977525 5470 5470 5470 5470 0
352 20250512 134700 49977525 5470 5470 5470 5470 55
353 20250512 134600 49676675 5470 5470 5470 5470 1
354 20250512 134500 49671205 5470 5470 5470 5470 0
355 20250512 134400 49671205 5470 5470 5470 5470 0
356 20250512 134300 49671205 5470 5470 5470 5470 0
357 20250512 134200 49671205 5470 5470 5470 5470 0
358 20250512 134100 49671205 5470 5470 5470 5470 1
359 20250512 134000 49665735 5470 5470 5470 5470 0
360 20250512 133900 49665735 5470 5470 5470 5470 1
361 20250512 133800 49660265 5470 5470 5470 5470 16
362 20250512 133700 49572745 5470 5470 5470 5470 0
363 20250512 133600 49572745 5470 5470 5470 5470 0
364 20250512 133500 49572745 5470 5470 5470 5470 0
365 20250512 133400 49572745 5470 5470 5470 5470 0
366 20250512 133300 49572745 5470 5470 5470 5470 0
367 20250512 133200 49572745 5470 5470 5470 5470 0
368 20250512 133100 49572745 5470 5470 5470 5470 1
369 20250512 133000 49567275 5470 5470 5470 5470 0
370 20250512 132900 49567275 5470 5470 5470 5470 0
371 20250512 132800 49567275 5470 5470 5470 5470 0
372 20250512 132700 49567275 5470 5470 5470 5470 1
373 20250512 132600 49561805 5470 5470 5470 5470 0
374 20250512 132500 49561805 5470 5470 5470 5470 0
375 20250512 132400 49561805 5470 5470 5470 5470 0
376 20250512 132300 49561805 5470 5470 5470 5470 0
377 20250512 132200 49561805 5470 5470 5470 5470 0
378 20250512 132100 49561805 5470 5470 5470 5470 1
379 20250512 132000 49556335 5470 5470 5470 5470 0
380 20250512 131900 49556335 5470 5470 5470 5470 0
381 20250512 131800 49556335 5470 5470 5470 5470 0
382 20250512 131700 49556335 5470 5470 5470 5470 0
383 20250512 131600 49556335 5470 5470 5470 5470 1
384 20250512 131500 49550865 5470 5470 5470 5470 0
385 20250512 131400 49550865 5470 5470 5470 5470 0
386 20250512 131300 49550865 5470 5470 5470 5470 0
387 20250512 131200 49550865 5470 5470 5470 5470 0
388 20250512 131100 49550865 5470 5470 5470 5470 0
389 20250512 131000 49550865 5470 5470 5470 5470 0
390 20250512 130900 49550865 5470 5470 5470 5470 0
391 20250512 130800 49550865 5470 5470 5470 5470 0
392 20250512 130700 49550865 5470 5470 5470 5470 1
393 20250512 130600 49545395 5450 5450 5450 5450 0
394 20250512 130500 49545395 5450 5450 5450 5450 0
395 20250512 130400 49545395 5450 5450 5450 5450 21
396 20250512 130300 49430945 5450 5450 5450 5450 0
397 20250512 130200 49430945 5450 5450 5450 5450 0
398 20250512 130100 49430945 5450 5450 5450 5450 0
399 20250512 130000 49430945 5450 5450 5450 5450 0
400 20250512 125900 49430945 5450 5460 5460 5450 18
401 20250512 125800 49332695 5470 5470 5470 5470 0
402 20250512 125700 49332695 5470 5470 5470 5470 0
403 20250512 125600 49332695 5470 5470 5470 5470 5
404 20250512 125500 49305345 5460 5460 5460 5460 0
405 20250512 125400 49305345 5460 5460 5460 5460 0
406 20250512 125300 49305345 5460 5460 5460 5460 0
407 20250512 125200 49305345 5460 5460 5460 5460 0
408 20250512 125100 49305345 5460 5460 5460 5460 0
409 20250512 125000 49305345 5460 5460 5460 5460 27
410 20250512 124900 49157925 5460 5460 5460 5460 0
411 20250512 124800 49157925 5460 5460 5460 5460 100
412 20250512 124700 48611925 5450 5450 5450 5450 0
413 20250512 124600 48611925 5450 5450 5450 5450 0
414 20250512 124500 48611925 5450 5460 5460 5450 8
415 20250512 124400 48568305 5460 5460 5460 5460 0
416 20250512 124300 48568305 5460 5460 5460 5460 0
417 20250512 124200 48568305 5460 5460 5460 5460 0
418 20250512 124100 48568305 5460 5460 5460 5460 37
419 20250512 124000 48366285 5460 5460 5460 5460 0
420 20250512 123900 48366285 5460 5460 5460 5460 0
421 20250512 123800 48366285 5460 5460 5460 5460 0
422 20250512 123700 48366285 5460 5460 5460 5460 0
423 20250512 123600 48366285 5460 5460 5460 5460 0
424 20250512 123500 48366285 5460 5460 5460 5460 26
425 20250512 123400 48224325 5470 5470 5470 5470 0
426 20250512 123300 48224325 5470 5470 5470 5470 5
427 20250512 123200 48196975 5470 5470 5470 5470 0
428 20250512 123100 48196975 5470 5470 5470 5470 0
429 20250512 123000 48196975 5470 5470 5470 5470 86
430 20250512 122900 47726555 5460 5460 5460 5460 0
431 20250512 122800 47726555 5460 5460 5460 5460 0
432 20250512 122700 47726555 5460 5460 5460 5460 0
433 20250512 122600 47726555 5460 5460 5460 5460 170
434 20250512 122500 46798355 5470 5470 5470 5470 0
435 20250512 122400 46798355 5470 5470 5470 5470 0
436 20250512 122300 46798355 5470 5470 5470 5470 0
437 20250512 122200 46798355 5470 5470 5470 5470 1
438 20250512 122100 46792885 5470 5470 5470 5470 0
439 20250512 122000 46792885 5470 5470 5470 5470 0
440 20250512 121900 46792885 5470 5470 5470 5470 0
441 20250512 121800 46792885 5470 5470 5470 5470 1
442 20250512 121700 46787415 5460 5460 5460 5460 0
443 20250512 121600 46787415 5460 5460 5460 5460 0
444 20250512 121500 46787415 5460 5460 5460 5460 54
445 20250512 121400 46492575 5460 5460 5460 5460 0
446 20250512 121300 46492575 5460 5460 5460 5460 1
447 20250512 121200 46487115 5470 5470 5470 5470 0
448 20250512 121100 46487115 5470 5470 5470 5470 1
449 20250512 121000 46481645 5460 5460 5460 5460 0
450 20250512 120900 46481645 5460 5460 5460 5460 0
451 20250512 120800 46481645 5460 5460 5460 5460 0
452 20250512 120700 46481645 5460 5460 5460 5460 0
453 20250512 120600 46481645 5460 5460 5460 5460 0
454 20250512 120500 46481645 5460 5460 5460 5460 0
455 20250512 120400 46481645 5460 5460 5460 5460 0
456 20250512 120300 46481645 5460 5460 5460 5460 94
457 20250512 120200 45968405 5460 5460 5460 5460 32
458 20250512 120100 45793685 5460 5460 5460 5460 134
459 20250512 120000 45062045 5460 5460 5460 5460 0
460 20250512 115900 45062045 5460 5460 5460 5460 0
461 20250512 115800 45062045 5460 5460 5460 5460 1
462 20250512 115700 45056585 5460 5460 5460 5460 0
463 20250512 115600 45056585 5460 5460 5460 5460 0
464 20250512 115500 45056585 5460 5460 5460 5460 0
465 20250512 115400 45056585 5460 5460 5460 5460 0
466 20250512 115300 45056585 5460 5460 5460 5460 0
467 20250512 115200 45056585 5460 5460 5460 5460 0
468 20250512 115100 45056585 5460 5460 5460 5460 0
469 20250512 115000 45056585 5460 5460 5460 5460 0
470 20250512 114900 45056585 5460 5460 5460 5460 0
471 20250512 114800 45056585 5460 5460 5460 5460 0
472 20250512 114700 45056585 5460 5460 5460 5460 0
473 20250512 114600 45056585 5460 5460 5460 5460 0
474 20250512 114500 45056585 5460 5460 5460 5460 0
475 20250512 114400 45056585 5460 5460 5460 5460 0
476 20250512 114300 45056585 5460 5460 5460 5460 0
477 20250512 114200 45056585 5460 5460 5460 5460 0
478 20250512 114100 45056585 5460 5460 5460 5460 0
479 20250512 114000 45056585 5460 5460 5460 5460 0
480 20250512 113900 45056585 5460 5460 5460 5460 207
481 20250512 113800 43926365 5450 5450 5450 5450 0
482 20250512 113700 43926365 5450 5450 5450 5450 0
483 20250512 113600 43926365 5450 5450 5450 5450 0
484 20250512 113500 43926365 5450 5450 5450 5450 0
485 20250512 113400 43926365 5450 5450 5450 5450 0
486 20250512 113300 43926365 5450 5450 5450 5450 0
487 20250512 113200 43926365 5450 5450 5450 5450 0
488 20250512 113100 43926365 5450 5450 5450 5450 0
489 20250512 113000 43926365 5450 5450 5450 5450 0
490 20250512 112900 43926365 5450 5450 5450 5450 0
491 20250512 112800 43926365 5450 5450 5450 5450 0
492 20250512 112700 43926365 5450 5450 5450 5450 0
493 20250512 112600 43926365 5450 5450 5450 5450 0
494 20250512 112500 43926365 5450 5450 5450 5450 0
495 20250512 112400 43926365 5450 5450 5450 5450 0
496 20250512 112300 43926365 5450 5450 5450 5450 1
497 20250512 112200 43920915 5450 5450 5450 5450 0
498 20250512 112100 43920915 5450 5450 5450 5450 1
499 20250512 112000 43915465 5470 5470 5470 5470 0
500 20250512 111900 43915465 5470 5470 5470 5470 0
501 20250512 111800 43915465 5470 5470 5470 5470 0
502 20250512 111700 43915465 5470 5470 5470 5470 18
503 20250512 111600 43817005 5450 5450 5450 5450 0
504 20250512 111500 43817005 5450 5450 5450 5450 17
505 20250512 111400 43724355 5460 5460 5460 5460 0
506 20250512 111300 43724355 5460 5460 5460 5460 67
507 20250512 111200 43358535 5460 5460 5460 5460 0
508 20250512 111100 43358535 5460 5460 5460 5460 2
509 20250512 111000 43347615 5450 5450 5450 5450 0
510 20250512 110900 43347615 5450 5450 5450 5450 0
511 20250512 110800 43347615 5450 5450 5450 5450 0
512 20250512 110700 43347615 5450 5450 5450 5450 23
513 20250512 110600 43222265 5460 5460 5460 5460 18
514 20250512 110500 43123985 5460 5460 5460 5460 0
515 20250512 110400 43123985 5460 5460 5460 5460 0
516 20250512 110300 43123985 5460 5460 5460 5460 0
517 20250512 110200 43123985 5460 5460 5460 5460 0
518 20250512 110100 43123985 5460 5460 5460 5460 2
519 20250512 110000 43113065 5460 5460 5460 5460 0
520 20250512 105900 43113065 5460 5460 5460 5460 0
521 20250512 105800 43113065 5460 5470 5470 5460 23
522 20250512 105700 42987475 5440 5440 5440 5440 0
523 20250512 105600 42987475 5440 5440 5440 5440 0
524 20250512 105500 42987475 5440 5440 5440 5440 0
525 20250512 105400 42987475 5440 5440 5440 5440 0
526 20250512 105300 42987475 5440 5440 5440 5440 0
527 20250512 105200 42987475 5440 5440 5440 5440 53
528 20250512 105100 42699155 5440 5480 5480 5440 226
529 20250512 105000 41469025 5470 5470 5470 5470 0
530 20250512 104900 41469025 5470 5470 5470 5470 2
531 20250512 104800 41458085 5460 5460 5460 5460 0
532 20250512 104700 41458085 5460 5470 5470 5460 341
533 20250512 104600 39595995 5470 5470 5470 5470 1
534 20250512 104500 39590525 5470 5470 5470 5470 0
535 20250512 104400 39590525 5470 5470 5470 5470 306
536 20250512 104300 37916705 5480 5480 5480 5480 1
537 20250512 104200 37911225 5470 5470 5470 5470 396
538 20250512 104100 35745105 5470 5470 5470 5470 0
539 20250512 104000 35745105 5470 5470 5470 5470 0
540 20250512 103900 35745105 5470 5470 5470 5470 0
541 20250512 103800 35745105 5470 5470 5470 5470 0
542 20250512 103700 35745105 5470 5470 5470 5470 0
543 20250512 103600 35745105 5470 5470 5470 5470 1
544 20250512 103500 35739635 5470 5470 5470 5470 0
545 20250512 103400 35739635 5470 5470 5470 5470 0
546 20250512 103300 35739635 5470 5470 5470 5470 1
547 20250512 103200 35734165 5470 5470 5470 5470 0
548 20250512 103100 35734165 5470 5470 5470 5470 0
549 20250512 103000 35734165 5470 5460 5470 5460 201
550 20250512 102900 34636415 5460 5460 5460 5460 0
551 20250512 102800 34636415 5460 5460 5460 5460 0
552 20250512 102700 34636415 5460 5460 5460 5460 0
553 20250512 102600 34636415 5460 5460 5460 5460 0
554 20250512 102500 34636415 5460 5460 5460 5460 0
555 20250512 102400 34636415 5460 5460 5460 5460 0
556 20250512 102300 34636415 5460 5470 5470 5420 648
557 20250512 102200 31115905 5470 5470 5470 5470 1
558 20250512 102100 31110435 5470 5470 5470 5470 1
559 20250512 102000 31104965 5470 5470 5470 5470 0
560 20250512 101900 31104965 5470 5470 5470 5470 0
561 20250512 101800 31104965 5470 5470 5470 5470 0
562 20250512 101700 31104965 5470 5480 5480 5440 1193
563 20250512 101600 24594715 5480 5480 5480 5480 0
564 20250512 101500 24594715 5480 5480 5480 5480 0
565 20250512 101400 24594715 5480 5480 5480 5480 1
566 20250512 101300 24589235 5480 5480 5480 5480 0
567 20250512 101200 24589235 5480 5480 5480 5480 0
568 20250512 101100 24589235 5480 5480 5480 5480 121
569 20250512 101000 23926155 5480 5480 5480 5480 0
570 20250512 100900 23926155 5480 5480 5480 5480 0
571 20250512 100800 23926155 5480 5480 5480 5480 0
572 20250512 100700 23926155 5480 5460 5480 5460 4
573 20250512 100600 23904275 5460 5460 5460 5460 0
574 20250512 100500 23904275 5460 5460 5460 5460 30
575 20250512 100400 23740475 5460 5460 5460 5460 0
576 20250512 100300 23740475 5460 5460 5460 5460 0
577 20250512 100200 23740475 5460 5460 5460 5460 0
578 20250512 100100 23740475 5460 5470 5470 5460 489
579 20250512 100000 21067695 5470 5470 5470 5470 0
580 20250512 095900 21067695 5470 5470 5470 5470 0
581 20250512 095800 21067695 5470 5470 5470 5470 0
582 20250512 095700 21067695 5470 5460 5470 5460 57
583 20250512 095600 20756035 5460 5460 5460 5460 10
584 20250512 095500 20701435 5460 5460 5460 5460 19
585 20250512 095400 20597695 5470 5470 5470 5470 180
586 20250512 095300 19613095 5460 5460 5460 5460 501
587 20250512 095200 16877635 5460 5460 5460 5460 1
588 20250512 095100 16872175 5460 5460 5460 5460 12
589 20250512 095000 16806655 5460 5460 5460 5460 0
590 20250512 094900 16806655 5460 5460 5460 5460 0
591 20250512 094800 16806655 5460 5460 5460 5460 0
592 20250512 094700 16806655 5460 5460 5460 5460 0
593 20250512 094600 16806655 5460 5460 5460 5460 0
594 20250512 094500 16806655 5460 5460 5460 5460 3
595 20250512 094400 16790275 5450 5450 5450 5450 0
596 20250512 094300 16790275 5450 5450 5450 5450 0
597 20250512 094200 16790275 5450 5450 5450 5450 0
598 20250512 094100 16790275 5450 5450 5450 5450 0
599 20250512 094000 16790275 5450 5450 5450 5450 71
600 20250512 093900 16403325 5450 5450 5450 5450 0
601 20250512 093800 16403325 5450 5450 5450 5450 0
602 20250512 093700 16403325 5450 5450 5450 5450 62
603 20250512 093600 16065425 5460 5460 5460 5460 0
604 20250512 093500 16065425 5460 5460 5460 5460 0
605 20250512 093400 16065425 5460 5460 5460 5460 0
606 20250512 093300 16065425 5460 5450 5460 5450 124
607 20250512 093200 15389415 5450 5440 5450 5440 154
608 20250512 093100 14550775 5450 5450 5450 5450 43
609 20250512 093000 14316425 5450 5450 5450 5450 230
610 20250512 092900 13062925 5450 5450 5450 5450 0
611 20250512 092800 13062925 5450 5460 5460 5450 33
612 20250512 092700 12882915 5460 5460 5460 5460 0
613 20250512 092600 12882915 5460 5460 5460 5460 55
614 20250512 092500 12582615 5460 5460 5460 5460 0
615 20250512 092400 12582615 5460 5460 5460 5460 363
616 20250512 092300 10600635 5460 5460 5460 5460 0
617 20250512 092200 10600635 5460 5460 5460 5460 200
618 20250512 092100 9508635 5460 5460 5460 5460 70
619 20250512 092000 9126435 5460 5460 5460 5460 539
620 20250512 091900 6183495 5460 5460 5460 5460 0
621 20250512 091800 6183495 5460 5460 5460 5460 26
622 20250512 091700 6041535 5460 5460 5460 5460 0
623 20250512 091600 6041535 5460 5460 5460 5460 0
624 20250512 091500 6041535 5460 5455 5460 5450 361
625 20250512 091400 4071730 5460 5460 5460 5460 100
626 20250512 091300 3525730 5460 5460 5460 5460 40
627 20250512 091200 3307330 5460 5460 5460 5460 49
628 20250512 091100 3039790 5460 5470 5470 5460 151
629 20250512 091000 2214120 5480 5480 5480 5480 0
630 20250512 090900 2214120 5480 5480 5480 5480 0
631 20250512 090800 2214120 5480 5480 5480 5480 52
632 20250512 090700 1929160 5480 5480 5480 5480 51
633 20250512 090600 1649680 5500 5500 5500 5500 0
634 20250512 090500 1649680 5500 5500 5500 5500 0
635 20250512 090400 1649680 5500 5500 5500 5500 17
636 20250512 090300 1556180 5500 5500 5500 5500 0
637 20250512 090200 1556180 5500 5490 5500 5490 43
638 20250512 090100 1320000 5500 5500 5500 5500 10
639 20250512 090000 1265000 5500 5500 5500 5500 230