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

681
199730/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,201900,167306440,6510,6510,6510,6510,330
20250512,201800,167306440,6510,6510,6510,6510,0
20250512,201700,167306440,6510,6510,6510,6510,0
20250512,201600,167306440,6510,6510,6510,6510,0
20250512,201500,167306440,6510,6510,6510,6510,0
20250512,201400,167306440,6510,6510,6510,6510,0
20250512,201300,167306440,6510,6510,6510,6510,0
20250512,201200,167306440,6510,6510,6510,6510,0
20250512,201100,167306440,6510,6510,6510,6510,0
20250512,201000,167306440,6510,6510,6510,6510,0
20250512,200900,167306440,6510,6510,6510,6510,0
20250512,200800,167306440,6510,6510,6510,6510,0
20250512,200700,167306440,6510,6510,6510,6510,0
20250512,200600,167306440,6510,6510,6510,6510,0
20250512,200500,167306440,6510,6510,6510,6510,0
20250512,200400,167306440,6510,6510,6510,6510,0
20250512,200300,167306440,6510,6510,6510,6510,0
20250512,200200,167306440,6510,6510,6510,6510,0
20250512,200100,167306440,6510,6510,6510,6510,0
20250512,200000,167306440,6510,6510,6510,6510,0
20250512,195900,167306440,6510,6510,6510,6510,0
20250512,195800,167306440,6510,6510,6510,6510,0
20250512,195700,167306440,6510,6510,6510,6510,0
20250512,195600,167306440,6510,6510,6510,6510,0
20250512,195500,167306440,6510,6510,6510,6510,0
20250512,195400,167306440,6510,6510,6510,6510,0
20250512,195300,167306440,6510,6510,6510,6510,0
20250512,195200,167306440,6510,6510,6510,6510,0
20250512,195100,167306440,6510,6510,6510,6510,0
20250512,195000,167306440,6510,6510,6510,6510,0
20250512,194900,167306440,6510,6510,6510,6510,330
20250512,194800,167306440,6510,6510,6510,6510,0
20250512,194700,167306440,6510,6510,6510,6510,0
20250512,194600,167306440,6510,6510,6510,6510,0
20250512,194500,167306440,6510,6510,6510,6510,0
20250512,194400,167306440,6510,6510,6510,6510,0
20250512,194300,167306440,6510,6510,6510,6510,0
20250512,194200,167306440,6510,6510,6510,6510,0
20250512,194100,167306440,6510,6510,6510,6510,0
20250512,194000,167306440,6510,6510,6510,6510,0
20250512,193900,167306440,6510,6510,6510,6510,0
20250512,193800,167306440,6510,6510,6510,6510,0
20250512,193700,167306440,6510,6510,6510,6510,0
20250512,193600,167306440,6510,6510,6510,6510,0
20250512,193500,167306440,6510,6510,6510,6510,0
20250512,193400,167306440,6510,6510,6510,6510,0
20250512,193300,167306440,6510,6510,6510,6510,0
20250512,193200,167306440,6510,6510,6510,6510,0
20250512,193100,167306440,6510,6510,6510,6510,0
20250512,193000,167306440,6510,6510,6510,6510,0
20250512,192900,167306440,6510,6510,6510,6510,0
20250512,192800,167306440,6510,6510,6510,6510,0
20250512,192700,167306440,6510,6510,6510,6510,0
20250512,192600,167306440,6510,6510,6510,6510,0
20250512,192500,167306440,6510,6510,6510,6510,0
20250512,192400,167306440,6510,6510,6510,6510,0
20250512,192300,167306440,6510,6510,6510,6510,0
20250512,192200,167306440,6510,6510,6510,6510,0
20250512,192100,167306440,6510,6510,6510,6510,0
20250512,192000,167306440,6510,6510,6510,6510,0
20250512,191900,167306440,6510,6510,6510,6510,330
20250512,191800,167306440,6510,6510,6510,6510,0
20250512,191700,167306440,6510,6510,6510,6510,0
20250512,191600,167306440,6510,6510,6510,6510,0
20250512,191500,167306440,6510,6510,6510,6510,0
20250512,191400,167306440,6510,6510,6510,6510,0
20250512,191300,167306440,6510,6510,6510,6510,0
20250512,191200,167306440,6510,6510,6510,6510,0
20250512,191100,167306440,6510,6510,6510,6510,0
20250512,191000,167306440,6510,6510,6510,6510,0
20250512,190900,167306440,6510,6510,6510,6510,0
20250512,190800,167306440,6510,6510,6510,6510,0
20250512,190700,167306440,6510,6510,6510,6510,0
20250512,190600,167306440,6510,6510,6510,6510,0
20250512,190500,167306440,6510,6510,6510,6510,0
20250512,190400,167306440,6510,6510,6510,6510,0
20250512,190300,167306440,6510,6510,6510,6510,0
20250512,190200,167306440,6510,6510,6510,6510,0
20250512,190100,167306440,6510,6510,6510,6510,0
20250512,190000,167306440,6510,6510,6510,6510,0
20250512,185900,167306440,6510,6510,6510,6510,0
20250512,185800,167306440,6510,6510,6510,6510,0
20250512,185700,167306440,6510,6510,6510,6510,0
20250512,185600,167306440,6510,6510,6510,6510,0
20250512,185500,167306440,6510,6510,6510,6510,0
20250512,185400,167306440,6510,6510,6510,6510,0
20250512,185300,167306440,6510,6510,6510,6510,0
20250512,185200,167306440,6510,6510,6510,6510,0
20250512,185100,167306440,6510,6510,6510,6510,0
20250512,185000,167306440,6510,6510,6510,6510,0
20250512,184900,167306440,6510,6510,6510,6510,330
20250512,184800,167306440,6510,6510,6510,6510,0
20250512,184700,167306440,6510,6510,6510,6510,0
20250512,184600,167306440,6510,6510,6510,6510,0
20250512,184500,167306440,6510,6510,6510,6510,0
20250512,184400,167306440,6510,6510,6510,6510,0
20250512,184300,167306440,6510,6510,6510,6510,0
20250512,184200,167306440,6510,6510,6510,6510,0
20250512,184100,167306440,6510,6510,6510,6510,0
20250512,184000,167306440,6510,6510,6510,6510,0
20250512,183900,167306440,6510,6510,6510,6510,0
20250512,183800,167306440,6510,6510,6510,6510,0
20250512,183700,167306440,6510,6510,6510,6510,0
20250512,183600,167306440,6510,6510,6510,6510,0
20250512,183500,167306440,6510,6510,6510,6510,0
20250512,183400,167306440,6510,6510,6510,6510,0
20250512,183300,167306440,6510,6510,6510,6510,0
20250512,183200,167306440,6510,6510,6510,6510,0
20250512,183100,167306440,6510,6510,6510,6510,0
20250512,183000,167306440,6510,6510,6510,6510,0
20250512,182900,167306440,6510,6510,6510,6510,0
20250512,182800,167306440,6510,6510,6510,6510,0
20250512,182700,167306440,6510,6510,6510,6510,0
20250512,182600,167306440,6510,6510,6510,6510,0
20250512,182500,167306440,6510,6510,6510,6510,0
20250512,182400,167306440,6510,6510,6510,6510,0
20250512,182300,167306440,6510,6510,6510,6510,0
20250512,182200,167306440,6510,6510,6510,6510,0
20250512,182100,167306440,6510,6510,6510,6510,0
20250512,182000,167306440,6510,6510,6510,6510,0
20250512,181900,167306440,6510,6510,6510,6510,330
20250512,181800,167306440,6510,6510,6510,6510,0
20250512,181700,167306440,6510,6510,6510,6510,0
20250512,181600,167306440,6510,6510,6510,6510,0
20250512,181500,167306440,6510,6510,6510,6510,0
20250512,181400,167306440,6510,6510,6510,6510,0
20250512,181300,167306440,6510,6510,6510,6510,0
20250512,181200,167306440,6510,6510,6510,6510,0
20250512,181100,167306440,6510,6510,6510,6510,0
20250512,181000,167306440,6510,6510,6510,6510,0
20250512,180900,167306440,6510,6510,6510,6510,0
20250512,180800,167306440,6510,6510,6510,6510,0
20250512,180700,167306440,6510,6510,6510,6510,0
20250512,180600,167306440,6510,6510,6510,6510,0
20250512,180500,167306440,6510,6510,6510,6510,0
20250512,180400,167306440,6510,6510,6510,6510,0
20250512,180300,167306440,6510,6510,6510,6510,0
20250512,180200,167306440,6510,6510,6510,6510,0
20250512,180100,167306440,6510,6510,6510,6510,0
20250512,180000,167306440,6510,6510,6510,6510,0
20250512,175900,167306440,6510,6510,6510,6510,0
20250512,175800,167306440,6510,6510,6510,6510,0
20250512,175700,167306440,6510,6510,6510,6510,0
20250512,175600,167306440,6510,6510,6510,6510,0
20250512,175500,167306440,6510,6510,6510,6510,0
20250512,175400,167306440,6510,6510,6510,6510,0
20250512,175300,167306440,6510,6510,6510,6510,0
20250512,175200,167306440,6510,6510,6510,6510,0
20250512,175100,167306440,6510,6510,6510,6510,0
20250512,175000,167306440,6510,6510,6510,6510,0
20250512,174900,167306440,6510,6510,6510,6510,330
20250512,174800,167306440,6510,6510,6510,6510,0
20250512,174700,167306440,6510,6510,6510,6510,0
20250512,174600,167306440,6510,6510,6510,6510,0
20250512,174500,167306440,6510,6510,6510,6510,0
20250512,174400,167306440,6510,6510,6510,6510,0
20250512,174300,167306440,6510,6510,6510,6510,0
20250512,174200,167306440,6510,6510,6510,6510,0
20250512,174100,167306440,6510,6510,6510,6510,0
20250512,174000,167306440,6510,6510,6510,6510,0
20250512,173900,167306440,6510,6510,6510,6510,0
20250512,173800,167306440,6510,6510,6510,6510,0
20250512,173700,167306440,6510,6510,6510,6510,0
20250512,173600,167306440,6510,6510,6510,6510,0
20250512,173500,167306440,6510,6510,6510,6510,0
20250512,173400,167306440,6510,6510,6510,6510,0
20250512,173300,167306440,6510,6510,6510,6510,0
20250512,173200,167306440,6510,6510,6510,6510,0
20250512,173100,167306440,6510,6510,6510,6510,0
20250512,173000,167306440,6510,6510,6510,6510,0
20250512,172900,167306440,6510,6510,6510,6510,0
20250512,172800,167306440,6510,6510,6510,6510,0
20250512,172700,167306440,6510,6510,6510,6510,0
20250512,172600,167306440,6510,6510,6510,6510,0
20250512,172500,167306440,6510,6510,6510,6510,0
20250512,172400,167306440,6510,6510,6510,6510,0
20250512,172300,167306440,6510,6510,6510,6510,0
20250512,172200,167306440,6510,6510,6510,6510,0
20250512,172100,167306440,6510,6510,6510,6510,0
20250512,172000,167306440,6510,6510,6510,6510,0
20250512,171900,167306440,6510,6510,6510,6510,330
20250512,171800,167306440,6510,6510,6510,6510,0
20250512,171700,167306440,6510,6510,6510,6510,0
20250512,171600,167306440,6510,6510,6510,6510,0
20250512,171500,167306440,6510,6510,6510,6510,0
20250512,171400,167306440,6510,6510,6510,6510,0
20250512,171300,167306440,6510,6510,6510,6510,0
20250512,171200,167306440,6510,6510,6510,6510,0
20250512,171100,167306440,6510,6510,6510,6510,0
20250512,171000,167306440,6510,6510,6510,6510,0
20250512,170900,167306440,6510,6510,6510,6510,0
20250512,170800,167306440,6510,6510,6510,6510,0
20250512,170700,167306440,6510,6510,6510,6510,0
20250512,170600,167306440,6510,6510,6510,6510,0
20250512,170500,167306440,6510,6510,6510,6510,0
20250512,170400,167306440,6510,6510,6510,6510,0
20250512,170300,167306440,6510,6510,6510,6510,0
20250512,170200,167306440,6510,6510,6510,6510,0
20250512,170100,167306440,6510,6510,6510,6510,0
20250512,170000,167306440,6510,6510,6510,6510,0
20250512,165900,167306440,6510,6510,6510,6510,0
20250512,165800,167306440,6510,6510,6510,6510,0
20250512,165700,167306440,6510,6510,6510,6510,0
20250512,165600,167306440,6510,6510,6510,6510,0
20250512,165500,167306440,6510,6510,6510,6510,0
20250512,165400,167306440,6510,6510,6510,6510,0
20250512,165300,167306440,6510,6510,6510,6510,0
20250512,165200,167306440,6510,6510,6510,6510,0
20250512,165100,167306440,6510,6510,6510,6510,0
20250512,165000,167306440,6510,6510,6510,6510,0
20250512,164900,167306440,6510,6510,6510,6510,330
20250512,164800,167306440,6510,6510,6510,6510,0
20250512,164700,167306440,6510,6510,6510,6510,0
20250512,164600,167306440,6510,6510,6510,6510,0
20250512,164500,167306440,6510,6510,6510,6510,0
20250512,164400,167306440,6510,6510,6510,6510,0
20250512,164300,167306440,6510,6510,6510,6510,0
20250512,164200,167306440,6510,6510,6510,6510,0
20250512,164100,167306440,6510,6510,6510,6510,0
20250512,164000,167306440,6510,6510,6510,6510,0
20250512,163900,167306440,6510,6510,6510,6510,0
20250512,163800,167306440,6510,6510,6510,6510,0
20250512,163700,167306440,6510,6510,6510,6510,0
20250512,163600,167306440,6510,6510,6510,6510,0
20250512,163500,167306440,6510,6510,6510,6510,0
20250512,163400,167306440,6510,6510,6510,6510,0
20250512,163300,167306440,6510,6510,6510,6510,0
20250512,163200,167306440,6510,6510,6510,6510,0
20250512,163100,167306440,6510,6510,6510,6510,0
20250512,163000,167306440,6510,6510,6510,6510,0
20250512,162900,167306440,6510,6510,6510,6510,0
20250512,162800,167306440,6510,6510,6510,6510,0
20250512,162700,167306440,6510,6510,6510,6510,0
20250512,162600,167306440,6510,6510,6510,6510,0
20250512,162500,167306440,6510,6510,6510,6510,0
20250512,162400,167306440,6510,6510,6510,6510,0
20250512,162300,167306440,6510,6510,6510,6510,0
20250512,162200,167306440,6510,6510,6510,6510,0
20250512,162100,167306440,6510,6510,6510,6510,0
20250512,162000,167306440,6510,6510,6510,6510,0
20250512,161900,167306440,6510,6510,6510,6510,330
20250512,161800,167306440,6510,6510,6510,6510,0
20250512,161700,167306440,6510,6510,6510,6510,0
20250512,161600,167306440,6510,6510,6510,6510,0
20250512,161500,167306440,6510,6510,6510,6510,0
20250512,161400,167306440,6510,6510,6510,6510,0
20250512,161300,167306440,6510,6510,6510,6510,0
20250512,161200,167306440,6510,6510,6510,6510,0
20250512,161100,167306440,6510,6510,6510,6510,0
20250512,161000,167306440,6510,6510,6510,6510,0
20250512,160900,167306440,6510,6510,6510,6510,0
20250512,160800,167306440,6510,6510,6510,6510,0
20250512,160700,167306440,6510,6510,6510,6510,0
20250512,160600,167306440,6510,6510,6510,6510,0
20250512,160500,167306440,6510,6510,6510,6510,0
20250512,160400,167306440,6510,6510,6510,6510,0
20250512,160300,167306440,6510,6510,6510,6510,0
20250512,160200,167306440,6510,6510,6510,6510,0
20250512,160100,167306440,6510,6510,6510,6510,0
20250512,160000,167306440,6510,6510,6510,6510,0
20250512,155900,167306440,6510,6510,6510,6510,0
20250512,155800,167306440,6510,6510,6510,6510,0
20250512,155700,167306440,6510,6510,6510,6510,0
20250512,155600,167306440,6510,6510,6510,6510,0
20250512,155500,167306440,6510,6510,6510,6510,0
20250512,155400,167306440,6510,6510,6510,6510,0
20250512,155300,167306440,6510,6510,6510,6510,0
20250512,155200,167306440,6510,6510,6510,6510,0
20250512,155100,167306440,6510,6510,6510,6510,0
20250512,155000,167306440,6510,6510,6510,6510,0
20250512,154900,167306440,6510,6510,6510,6510,330
20250512,154800,167306440,6510,6510,6510,6510,0
20250512,154700,167306440,6510,6510,6510,6510,0
20250512,154600,167306440,6510,6510,6510,6510,0
20250512,154500,167306440,6510,6510,6510,6510,0
20250512,154400,167306440,6510,6510,6510,6510,0
20250512,154300,167306440,6510,6510,6510,6510,0
20250512,154200,167306440,6510,6510,6510,6510,0
20250512,154100,167306440,6510,6510,6510,6510,0
20250512,154000,167306440,6510,6510,6510,6510,0
20250512,153900,167306440,6510,6510,6510,6510,0
20250512,153800,167306440,6510,6510,6510,6510,0
20250512,153700,167306440,6510,6510,6510,6510,0
20250512,153600,167306440,6510,6510,6510,6510,0
20250512,153500,167306440,6510,6510,6510,6510,0
20250512,153400,167306440,6510,6510,6510,6510,0
20250512,153300,167306440,6510,6510,6510,6510,0
20250512,153200,167306440,6510,6510,6510,6510,0
20250512,153100,167306440,6510,6510,6510,6510,0
20250512,153000,167306440,6510,6510,6510,6510,330
20250512,152900,165158140,6500,6500,6500,6500,0
20250512,152800,165158140,6500,6500,6500,6500,0
20250512,152700,165158140,6500,6500,6500,6500,0
20250512,152600,165158140,6500,6500,6500,6500,0
20250512,152500,165158140,6500,6500,6500,6500,0
20250512,152400,165158140,6500,6500,6500,6500,0
20250512,152300,165158140,6500,6500,6500,6500,0
20250512,152200,165158140,6500,6500,6500,6500,0
20250512,152100,165158140,6500,6500,6500,6500,0
20250512,152000,165158140,6500,6500,6500,6500,0
20250512,151900,165158140,6500,6500,6500,6500,10
20250512,151800,165093140,6500,6500,6500,6500,0
20250512,151700,165093140,6500,6500,6500,6500,0
20250512,151600,165093140,6500,6500,6500,6500,69
20250512,151500,164644640,6500,6500,6500,6500,248
20250512,151400,163032640,6520,6520,6520,6520,0
20250512,151300,163032640,6520,6520,6520,6520,200
20250512,151200,161728640,6520,6520,6520,6520,0
20250512,151100,161728640,6520,6520,6520,6520,0
20250512,151000,161728640,6520,6520,6520,6520,201
20250512,150900,160418120,6520,6520,6520,6520,0
20250512,150800,160418120,6520,6520,6520,6520,0
20250512,150700,160418120,6520,6520,6520,6520,0
20250512,150600,160418120,6520,6520,6520,6520,0
20250512,150500,160418120,6520,6520,6520,6520,1
20250512,150400,160411600,6520,6520,6520,6520,0
20250512,150300,160411600,6520,6520,6520,6520,0
20250512,150200,160411600,6520,6520,6520,6520,7
20250512,150100,160365960,6520,6520,6520,6520,0
20250512,150000,160365960,6520,6520,6520,6520,0
20250512,145900,160365960,6520,6520,6520,6520,0
20250512,145800,160365960,6520,6520,6520,6520,50
20250512,145700,160039960,6480,6480,6480,6480,0
20250512,145600,160039960,6480,6480,6480,6480,238
20250512,145500,158497720,6520,6500,6520,6500,101
20250512,145400,157841200,6490,6490,6490,6490,58
20250512,145300,157464780,6490,6490,6490,6490,35
20250512,145200,157237630,6480,6480,6480,6480,0
20250512,145100,157237630,6480,6480,6480,6480,0
20250512,145000,157237630,6480,6480,6480,6480,0
20250512,144900,157237630,6480,6480,6480,6480,0
20250512,144800,157237630,6480,6480,6480,6480,0
20250512,144700,157237630,6480,6480,6480,6480,0
20250512,144600,157237630,6480,6480,6480,6480,0
20250512,144500,157237630,6480,6480,6480,6480,0
20250512,144400,157237630,6480,6480,6480,6480,0
20250512,144300,157237630,6480,6480,6480,6480,100
20250512,144200,156589630,6470,6470,6470,6470,0
20250512,144100,156589630,6470,6470,6470,6470,0
20250512,144000,156589630,6470,6470,6470,6470,0
20250512,143900,156589630,6470,6470,6470,6470,0
20250512,143800,156589630,6470,6470,6470,6470,0
20250512,143700,156589630,6470,6470,6470,6470,0
20250512,143600,156589630,6470,6470,6470,6470,0
20250512,143500,156589630,6470,6470,6470,6470,0
20250512,143400,156589630,6470,6470,6470,6470,0
20250512,143300,156589630,6470,6470,6470,6470,0
20250512,143200,156589630,6470,6470,6470,6470,0
20250512,143100,156589630,6470,6480,6480,6470,100
20250512,143000,155942280,6510,6510,6510,6510,0
20250512,142900,155942280,6510,6510,6510,6510,0
20250512,142800,155942280,6510,6510,6510,6510,0
20250512,142700,155942280,6510,6510,6510,6510,61
20250512,142600,155545170,6470,6470,6470,6470,0
20250512,142500,155545170,6470,6470,6470,6470,0
20250512,142400,155545170,6470,6470,6470,6470,0
20250512,142300,155545170,6470,6470,6470,6470,0
20250512,142200,155545170,6470,6470,6470,6470,20
20250512,142100,155415770,6470,6470,6470,6470,0
20250512,142000,155415770,6470,6470,6470,6470,143
20250512,141900,154490560,6510,6510,6510,6510,0
20250512,141800,154490560,6510,6510,6510,6510,37
20250512,141700,154249690,6520,6520,6520,6520,0
20250512,141600,154249690,6520,6520,6520,6520,0
20250512,141500,154249690,6520,6520,6520,6520,0
20250512,141400,154249690,6520,6520,6520,6520,0
20250512,141300,154249690,6520,6520,6520,6520,0
20250512,141200,154249690,6520,6520,6520,6520,0
20250512,141100,154249690,6520,6520,6520,6520,0
20250512,141000,154249690,6520,6520,6520,6520,0
20250512,140900,154249690,6520,6520,6520,6520,0
20250512,140800,154249690,6520,6520,6520,6520,0
20250512,140700,154249690,6520,6520,6520,6520,0
20250512,140600,154249690,6520,6520,6520,6520,0
20250512,140500,154249690,6520,6520,6520,6520,0
20250512,140400,154249690,6520,6520,6520,6520,0
20250512,140300,154249690,6520,6520,6520,6520,0
20250512,140200,154249690,6520,6520,6520,6520,100
20250512,140100,153597690,6490,6490,6490,6490,42
20250512,140000,153325110,6480,6470,6480,6470,78
20250512,135900,152820250,6450,6450,6450,6450,0
20250512,135800,152820250,6450,6450,6450,6450,0
20250512,135700,152820250,6450,6450,6450,6450,0
20250512,135600,152820250,6450,6450,6450,6450,0
20250512,135500,152820250,6450,6450,6450,6450,0
20250512,135400,152820250,6450,6450,6450,6450,297
20250512,135300,150904600,6450,6460,6460,6450,6
20250512,135200,150865870,6440,6440,6440,6440,0
20250512,135100,150865870,6440,6440,6440,6440,0
20250512,135000,150865870,6440,6460,6460,6440,55
20250512,134900,150511080,6520,6450,6520,6450,100
20250512,134800,149861550,6420,6420,6420,6420,0
20250512,134700,149861550,6420,6420,6420,6420,1
20250512,134600,149855130,6420,6420,6420,6420,0
20250512,134500,149855130,6420,6420,6420,6420,0
20250512,134400,149855130,6420,6420,6420,6420,0
20250512,134300,149855130,6420,6420,6420,6420,2
20250512,134200,149842290,6450,6450,6450,6450,0
20250512,134100,149842290,6450,6450,6450,6450,0
20250512,134000,149842290,6450,6450,6450,6450,1
20250512,133900,149835840,6420,6420,6420,6420,0
20250512,133800,149835840,6420,6420,6420,6420,0
20250512,133700,149835840,6420,6420,6420,6420,0
20250512,133600,149835840,6420,6420,6420,6420,19
20250512,133500,149713860,6450,6450,6450,6450,0
20250512,133400,149713860,6450,6450,6450,6450,1
20250512,133300,149707410,6420,6420,6420,6420,0
20250512,133200,149707410,6420,6420,6420,6420,0
20250512,133100,149707410,6420,6420,6420,6420,0
20250512,133000,149707410,6420,6420,6420,6420,0
20250512,132900,149707410,6420,6420,6420,6420,0
20250512,132800,149707410,6420,6420,6420,6420,0
20250512,132700,149707410,6420,6420,6420,6420,0
20250512,132600,149707410,6420,6420,6420,6420,0
20250512,132500,149707410,6420,6420,6420,6420,0
20250512,132400,149707410,6420,6420,6420,6420,0
20250512,132300,149707410,6420,6420,6420,6420,0
20250512,132200,149707410,6420,6420,6420,6420,0
20250512,132100,149707410,6420,6420,6420,6420,0
20250512,132000,149707410,6420,6420,6420,6420,0
20250512,131900,149707410,6420,6420,6420,6420,0
20250512,131800,149707410,6420,6420,6420,6420,0
20250512,131700,149707410,6420,6420,6420,6420,2
20250512,131600,149694570,6420,6420,6420,6420,6
20250512,131500,149656050,6440,6440,6440,6440,0
20250512,131400,149656050,6440,6440,6440,6440,0
20250512,131300,149656050,6440,6440,6440,6440,0
20250512,131200,149656050,6440,6440,6440,6440,0
20250512,131100,149656050,6440,6440,6440,6440,0
20250512,131000,149656050,6440,6440,6440,6440,0
20250512,130900,149656050,6440,6440,6440,6440,0
20250512,130800,149656050,6440,6440,6440,6440,0
20250512,130700,149656050,6440,6440,6440,6440,300
20250512,130600,147724050,6410,6410,6410,6410,0
20250512,130500,147724050,6410,6410,6410,6410,0
20250512,130400,147724050,6410,6410,6410,6410,200
20250512,130300,146442050,6410,6420,6420,6410,300
20250512,130200,144517050,6420,6420,6420,6420,0
20250512,130100,144517050,6420,6420,6420,6420,110
20250512,130000,143810850,6440,6440,6440,6440,500
20250512,125900,140590850,6410,6410,6410,6410,0
20250512,125800,140590850,6410,6410,6410,6410,0
20250512,125700,140590850,6410,6410,6410,6410,0
20250512,125600,140590850,6410,6410,6410,6410,0
20250512,125500,140590850,6410,6410,6410,6410,0
20250512,125400,140590850,6410,6410,6410,6410,0
20250512,125300,140590850,6410,6410,6410,6410,0
20250512,125200,140590850,6410,6410,6410,6410,0
20250512,125100,140590850,6410,6410,6410,6410,0
20250512,125000,140590850,6410,6440,6440,6400,406
20250512,124900,137988230,6440,6440,6440,6440,0
20250512,124800,137988230,6440,6440,6440,6440,0
20250512,124700,137988230,6440,6440,6440,6440,0
20250512,124600,137988230,6440,6440,6440,6440,77
20250512,124500,137492350,6440,6440,6440,6440,10
20250512,124400,137427950,6440,6440,6440,6440,0
20250512,124300,137427950,6440,6440,6440,6440,0
20250512,124200,137427950,6440,6440,6440,6440,91
20250512,124100,136841910,6450,6450,6450,6450,0
20250512,124000,136841910,6450,6450,6450,6450,300
20250512,123900,134906910,6440,6440,6440,6440,0
20250512,123800,134906910,6440,6440,6440,6440,0
20250512,123700,134906910,6440,6440,6440,6440,0
20250512,123600,134906910,6440,6440,6440,6440,0
20250512,123500,134906910,6440,6440,6440,6440,0
20250512,123400,134906910,6440,6440,6440,6440,1
20250512,123300,134900470,6450,6450,6450,6450,0
20250512,123200,134900470,6450,6440,6450,6440,52
20250512,123100,134565270,6420,6420,6420,6420,0
20250512,123000,134565270,6420,6420,6420,6420,0
20250512,122900,134565270,6420,6420,6420,6420,0
20250512,122800,134565270,6420,6420,6420,6420,0
20250512,122700,134565270,6420,6420,6420,6420,0
20250512,122600,134565270,6420,6420,6420,6420,229
20250512,122500,133095090,6410,6410,6410,6410,280
20250512,122400,131300290,6420,6410,6420,6410,202
20250512,122300,130005350,6410,6430,6430,6410,125
20250512,122200,129203070,6430,6430,6430,6430,1
20250512,122100,129196640,6450,6450,6450,6450,0
20250512,122000,129196640,6450,6450,6450,6450,0
20250512,121900,129196640,6450,6450,6450,6450,0
20250512,121800,129196640,6450,6450,6450,6450,0
20250512,121700,129196640,6450,6450,6450,6450,0
20250512,121600,129196640,6450,6450,6450,6450,0
20250512,121500,129196640,6450,6450,6450,6450,0
20250512,121400,129196640,6450,6450,6450,6450,0
20250512,121300,129196640,6450,6450,6450,6450,0
20250512,121200,129196640,6450,6450,6450,6450,0
20250512,121100,129196640,6450,6450,6450,6450,10
20250512,121000,129132140,6450,6450,6450,6450,1
20250512,120900,129125690,6410,6430,6430,6410,218
20250512,120800,127726740,6420,6420,6420,6420,0
20250512,120700,127726740,6420,6420,6420,6420,0
20250512,120600,127726740,6420,6420,6420,6420,0
20250512,120500,127726740,6420,6420,6420,6420,0
20250512,120400,127726740,6420,6420,6420,6420,0
20250512,120300,127726740,6420,6430,6430,6420,300
20250512,120200,125798940,6430,6430,6430,6430,1446
20250512,120100,116501160,6440,6450,6450,6440,100
20250512,120000,115856850,6440,6440,6440,6440,0
20250512,115900,115856850,6440,6440,6440,6440,0
20250512,115800,115856850,6440,6440,6440,6440,0
20250512,115700,115856850,6440,6450,6450,6440,100
20250512,115600,115212220,6450,6450,6450,6450,0
20250512,115500,115212220,6450,6460,6460,6450,200
20250512,115400,113921330,6470,6470,6470,6470,0
20250512,115300,113921330,6470,6470,6470,6470,0
20250512,115200,113921330,6470,6470,6470,6470,171
20250512,115100,112814960,6500,6500,6500,6500,0
20250512,115000,112814960,6500,6500,6500,6500,0
20250512,114900,112814960,6500,6500,6500,6500,0
20250512,114800,112814960,6500,6500,6500,6500,0
20250512,114700,112814960,6500,6500,6500,6500,0
20250512,114600,112814960,6500,6500,6500,6500,0
20250512,114500,112814960,6500,6500,6500,6500,0
20250512,114400,112814960,6500,6500,6500,6500,0
20250512,114300,112814960,6500,6500,6500,6500,0
20250512,114200,112814960,6500,6500,6500,6500,0
20250512,114100,112814960,6500,6500,6500,6500,0
20250512,114000,112814960,6500,6500,6500,6500,1
20250512,113900,112808460,6480,6480,6480,6480,0
20250512,113800,112808460,6480,6480,6480,6480,1
20250512,113700,112801980,6480,6480,6480,6480,0
20250512,113600,112801980,6480,6480,6480,6480,0
20250512,113500,112801980,6480,6480,6480,6480,0
20250512,113400,112801980,6480,6480,6480,6480,3
20250512,113300,112782540,6500,6500,6500,6500,0
20250512,113200,112782540,6500,6500,6500,6500,0
20250512,113100,112782540,6500,6500,6500,6500,100
20250512,113000,112132540,6490,6490,6500,6490,6
20250512,112900,112093580,6470,6470,6470,6470,34
20250512,112800,111873600,6470,6470,6470,6470,256
20250512,112700,110217280,6500,6500,6500,6500,0
20250512,112600,110217280,6500,6500,6500,6500,0
20250512,112500,110217280,6500,6500,6500,6500,46
20250512,112400,109918280,6500,6510,6510,6500,18
20250512,112300,109801120,6500,6500,6500,6500,0
20250512,112200,109801120,6500,6510,6510,6500,194
20250512,112100,108538560,6570,6570,6570,6570,0
20250512,112000,108538560,6570,6570,6570,6570,0
20250512,111900,108538560,6570,6570,6570,6570,0
20250512,111800,108538560,6570,6570,6570,6570,0
20250512,111700,108538560,6570,6570,6570,6570,0
20250512,111600,108538560,6570,6570,6570,6570,0
20250512,111500,108538560,6570,6570,6570,6570,0
20250512,111400,108538560,6570,6570,6570,6570,0
20250512,111300,108538560,6570,6570,6570,6570,0
20250512,111200,108538560,6570,6570,6570,6540,122
20250512,111100,107737920,6540,6540,6540,6540,0
20250512,111000,107737920,6540,6540,6540,6540,0
20250512,110900,107737920,6540,6540,6540,6540,2
20250512,110800,107724840,6570,6560,6570,6560,17
20250512,110700,107613310,6560,6560,6560,6560,5
20250512,110600,107580510,6560,6550,6560,6550,30
20250512,110500,107384000,6540,6540,6540,6540,80
20250512,110400,106860800,6540,6540,6540,6540,0
20250512,110300,106860800,6540,6540,6540,6540,1
20250512,110200,106854260,6530,6530,6530,6530,0
20250512,110100,106854260,6530,6530,6530,6530,0
20250512,110000,106854260,6530,6530,6530,6530,0
20250512,105900,106854260,6530,6530,6530,6530,0
20250512,105800,106854260,6530,6530,6530,6530,3
20250512,105700,106834670,6530,6520,6530,6520,2
20250512,105600,106821620,6520,6520,6520,6520,0
20250512,105500,106821620,6520,6520,6520,6520,3
20250512,105400,106802060,6520,6520,6520,6520,0
20250512,105300,106802060,6520,6520,6520,6520,0
20250512,105200,106802060,6520,6520,6520,6520,0
20250512,105100,106802060,6520,6520,6520,6520,0
20250512,105000,106802060,6520,6520,6520,6520,0
20250512,104900,106802060,6520,6520,6520,6520,0
20250512,104800,106802060,6520,6520,6520,6520,0
20250512,104700,106802060,6520,6520,6520,6520,0
20250512,104600,106802060,6520,6520,6520,6520,0
20250512,104500,106802060,6520,6520,6520,6520,0
20250512,104400,106802060,6520,6520,6520,6520,0
20250512,104300,106802060,6520,6520,6520,6520,0
20250512,104200,106802060,6520,6520,6520,6520,10
20250512,104100,106736860,6520,6520,6520,6520,0
20250512,104000,106736860,6520,6520,6520,6520,22
20250512,103900,106593420,6530,6530,6530,6530,0
20250512,103800,106593420,6530,6530,6530,6530,0
20250512,103700,106593420,6530,6530,6530,6530,0
20250512,103600,106593420,6530,6530,6530,6530,0
20250512,103500,106593420,6530,6530,6530,6530,1
20250512,103400,106586890,6540,6540,6540,6540,40
20250512,103300,106325290,6540,6540,6540,6540,0
20250512,103200,106325290,6540,6540,6540,6540,0
20250512,103100,106325290,6540,6540,6540,6540,0
20250512,103000,106325290,6540,6540,6540,6540,0
20250512,102900,106325290,6540,6540,6540,6540,0
20250512,102800,106325290,6540,6540,6540,6540,3
20250512,102700,106305670,6540,6530,6540,6530,3
20250512,102600,106286060,6540,6540,6540,6540,0
20250512,102500,106286060,6540,6510,6540,6510,414
20250512,102400,103589230,6500,6500,6500,6500,386
20250512,102300,101080230,6510,6510,6510,6510,0
20250512,102200,101080230,6510,6510,6510,6510,1
20250512,102100,101073720,6510,6510,6510,6510,0
20250512,102000,101073720,6510,6490,6510,6490,100
20250512,101900,100423520,6460,6460,6460,6460,0
20250512,101800,100423520,6460,6470,6470,6460,130
20250512,101700,99582900,6470,6470,6470,6470,0
20250512,101600,99582900,6470,6470,6470,6470,0
20250512,101500,99582900,6470,6470,6470,6470,0
20250512,101400,99582900,6470,6470,6470,6470,0
20250512,101300,99582900,6470,6470,6470,6470,0
20250512,101200,99582900,6470,6470,6470,6470,0
20250512,101100,99582900,6470,6470,6470,6470,0
20250512,101000,99582900,6470,6470,6470,6470,19
20250512,100900,99459970,6500,6500,6500,6500,0
20250512,100800,99459970,6500,6500,6500,6500,1
20250512,100700,99453470,6470,6470,6470,6470,210
20250512,100600,98094770,6510,6510,6510,6510,0
20250512,100500,98094770,6510,6510,6510,6510,0
20250512,100400,98094770,6510,6510,6510,6510,0
20250512,100300,98094770,6510,6510,6510,6510,0
20250512,100200,98094770,6510,6510,6510,6510,0
20250512,100100,98094770,6510,6510,6510,6510,0
20250512,100000,98094770,6510,6510,6510,6510,0
20250512,095900,98094770,6510,6510,6510,6510,0
20250512,095800,98094770,6510,6500,6510,6500,15
20250512,095700,97997150,6500,6500,6500,6500,0
20250512,095600,97997150,6500,6500,6500,6500,150
20250512,095500,97022150,6500,6500,6500,6500,0
20250512,095400,97022150,6500,6500,6500,6500,5
20250512,095300,96989650,6500,6500,6500,6500,3
20250512,095200,96970150,6500,6500,6500,6500,4
20250512,095100,96944150,6500,6500,6500,6500,0
20250512,095000,96944150,6500,6500,6500,6460,34
20250512,094900,96724340,6500,6480,6500,6480,57
20250512,094800,96354920,6460,6480,6480,6460,33
20250512,094700,96141680,6480,6480,6480,6480,53
20250512,094600,95798240,6460,6460,6460,6460,49
20250512,094500,95481700,6480,6480,6480,6480,0
20250512,094400,95481700,6480,6480,6480,6480,0
20250512,094300,95481700,6480,6480,6480,6480,0
20250512,094200,95481700,6480,6480,6480,6480,41
20250512,094100,95216020,6480,6480,6480,6480,2
20250512,094000,95203060,6490,6490,6490,6490,0
20250512,093900,95203060,6490,6490,6490,6490,0
20250512,093800,95203060,6490,6490,6490,6490,0
20250512,093700,95203060,6490,6450,6490,6440,80
20250512,093600,94685820,6450,6450,6450,6450,0
20250512,093500,94685820,6450,6450,6450,6450,0
20250512,093400,94685820,6450,6450,6450,6450,25
20250512,093300,94524570,6450,6450,6450,6450,12
20250512,093200,94447170,6470,6430,6470,6430,67
20250512,093100,94014160,6490,6460,6490,6460,155
20250512,093000,93008660,6490,6460,6490,6460,33
20250512,092900,92795150,6470,6450,6480,6450,36
20250512,092800,92562270,6440,6440,6440,6440,6
20250512,092700,92523630,6440,6430,6440,6430,9
20250512,092600,92465690,6420,6420,6420,6420,1
20250512,092500,92459270,6420,6400,6420,6400,593
20250512,092400,88664050,6400,6440,6440,6400,1579
20250512,092300,78541330,6430,6470,6470,6430,319
20250512,092200,76480990,6510,6510,6510,6510,0
20250512,092100,76480990,6510,6510,6510,6510,0
20250512,092000,76480990,6510,6510,6510,6510,0
20250512,091900,76480990,6510,6510,6510,6510,0
20250512,091800,76480990,6510,6460,6510,6460,2
20250512,091700,76468020,6510,6510,6510,6510,1
20250512,091600,76461510,6460,6460,6460,6460,333
20250512,091500,74310330,6540,6540,6540,6540,5
20250512,091400,74277630,6530,6580,6580,6530,2081
20250512,091300,60680810,6580,6580,6580,6580,6
20250512,091200,60641330,6580,6550,6580,6540,132
20250512,091100,59777440,6570,6570,6570,6570,0
20250512,091000,59777440,6570,6570,6570,6570,0
20250512,090900,59777440,6570,6570,6570,6530,1281
20250512,090800,51402210,6620,6610,6620,6610,304
20250512,090700,49389970,6620,6580,6620,6580,120
20250512,090600,48597830,6550,6550,6550,6550,500
20250512,090500,45322830,6550,6620,6620,6550,1104
20250512,090400,38056930,6620,6690,6700,6620,822
20250512,090300,32564420,6700,6650,6700,6630,3262
20250512,090200,10807000,6630,6600,6630,6600,1073
20250512,090100,3703990,6610,6600,6610,6600,207
20250512,090000,2337780,6600,6540,6600,6540,357
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 201900 167306440 6510 6510 6510 6510 330
3 20250512 201800 167306440 6510 6510 6510 6510 0
4 20250512 201700 167306440 6510 6510 6510 6510 0
5 20250512 201600 167306440 6510 6510 6510 6510 0
6 20250512 201500 167306440 6510 6510 6510 6510 0
7 20250512 201400 167306440 6510 6510 6510 6510 0
8 20250512 201300 167306440 6510 6510 6510 6510 0
9 20250512 201200 167306440 6510 6510 6510 6510 0
10 20250512 201100 167306440 6510 6510 6510 6510 0
11 20250512 201000 167306440 6510 6510 6510 6510 0
12 20250512 200900 167306440 6510 6510 6510 6510 0
13 20250512 200800 167306440 6510 6510 6510 6510 0
14 20250512 200700 167306440 6510 6510 6510 6510 0
15 20250512 200600 167306440 6510 6510 6510 6510 0
16 20250512 200500 167306440 6510 6510 6510 6510 0
17 20250512 200400 167306440 6510 6510 6510 6510 0
18 20250512 200300 167306440 6510 6510 6510 6510 0
19 20250512 200200 167306440 6510 6510 6510 6510 0
20 20250512 200100 167306440 6510 6510 6510 6510 0
21 20250512 200000 167306440 6510 6510 6510 6510 0
22 20250512 195900 167306440 6510 6510 6510 6510 0
23 20250512 195800 167306440 6510 6510 6510 6510 0
24 20250512 195700 167306440 6510 6510 6510 6510 0
25 20250512 195600 167306440 6510 6510 6510 6510 0
26 20250512 195500 167306440 6510 6510 6510 6510 0
27 20250512 195400 167306440 6510 6510 6510 6510 0
28 20250512 195300 167306440 6510 6510 6510 6510 0
29 20250512 195200 167306440 6510 6510 6510 6510 0
30 20250512 195100 167306440 6510 6510 6510 6510 0
31 20250512 195000 167306440 6510 6510 6510 6510 0
32 20250512 194900 167306440 6510 6510 6510 6510 330
33 20250512 194800 167306440 6510 6510 6510 6510 0
34 20250512 194700 167306440 6510 6510 6510 6510 0
35 20250512 194600 167306440 6510 6510 6510 6510 0
36 20250512 194500 167306440 6510 6510 6510 6510 0
37 20250512 194400 167306440 6510 6510 6510 6510 0
38 20250512 194300 167306440 6510 6510 6510 6510 0
39 20250512 194200 167306440 6510 6510 6510 6510 0
40 20250512 194100 167306440 6510 6510 6510 6510 0
41 20250512 194000 167306440 6510 6510 6510 6510 0
42 20250512 193900 167306440 6510 6510 6510 6510 0
43 20250512 193800 167306440 6510 6510 6510 6510 0
44 20250512 193700 167306440 6510 6510 6510 6510 0
45 20250512 193600 167306440 6510 6510 6510 6510 0
46 20250512 193500 167306440 6510 6510 6510 6510 0
47 20250512 193400 167306440 6510 6510 6510 6510 0
48 20250512 193300 167306440 6510 6510 6510 6510 0
49 20250512 193200 167306440 6510 6510 6510 6510 0
50 20250512 193100 167306440 6510 6510 6510 6510 0
51 20250512 193000 167306440 6510 6510 6510 6510 0
52 20250512 192900 167306440 6510 6510 6510 6510 0
53 20250512 192800 167306440 6510 6510 6510 6510 0
54 20250512 192700 167306440 6510 6510 6510 6510 0
55 20250512 192600 167306440 6510 6510 6510 6510 0
56 20250512 192500 167306440 6510 6510 6510 6510 0
57 20250512 192400 167306440 6510 6510 6510 6510 0
58 20250512 192300 167306440 6510 6510 6510 6510 0
59 20250512 192200 167306440 6510 6510 6510 6510 0
60 20250512 192100 167306440 6510 6510 6510 6510 0
61 20250512 192000 167306440 6510 6510 6510 6510 0
62 20250512 191900 167306440 6510 6510 6510 6510 330
63 20250512 191800 167306440 6510 6510 6510 6510 0
64 20250512 191700 167306440 6510 6510 6510 6510 0
65 20250512 191600 167306440 6510 6510 6510 6510 0
66 20250512 191500 167306440 6510 6510 6510 6510 0
67 20250512 191400 167306440 6510 6510 6510 6510 0
68 20250512 191300 167306440 6510 6510 6510 6510 0
69 20250512 191200 167306440 6510 6510 6510 6510 0
70 20250512 191100 167306440 6510 6510 6510 6510 0
71 20250512 191000 167306440 6510 6510 6510 6510 0
72 20250512 190900 167306440 6510 6510 6510 6510 0
73 20250512 190800 167306440 6510 6510 6510 6510 0
74 20250512 190700 167306440 6510 6510 6510 6510 0
75 20250512 190600 167306440 6510 6510 6510 6510 0
76 20250512 190500 167306440 6510 6510 6510 6510 0
77 20250512 190400 167306440 6510 6510 6510 6510 0
78 20250512 190300 167306440 6510 6510 6510 6510 0
79 20250512 190200 167306440 6510 6510 6510 6510 0
80 20250512 190100 167306440 6510 6510 6510 6510 0
81 20250512 190000 167306440 6510 6510 6510 6510 0
82 20250512 185900 167306440 6510 6510 6510 6510 0
83 20250512 185800 167306440 6510 6510 6510 6510 0
84 20250512 185700 167306440 6510 6510 6510 6510 0
85 20250512 185600 167306440 6510 6510 6510 6510 0
86 20250512 185500 167306440 6510 6510 6510 6510 0
87 20250512 185400 167306440 6510 6510 6510 6510 0
88 20250512 185300 167306440 6510 6510 6510 6510 0
89 20250512 185200 167306440 6510 6510 6510 6510 0
90 20250512 185100 167306440 6510 6510 6510 6510 0
91 20250512 185000 167306440 6510 6510 6510 6510 0
92 20250512 184900 167306440 6510 6510 6510 6510 330
93 20250512 184800 167306440 6510 6510 6510 6510 0
94 20250512 184700 167306440 6510 6510 6510 6510 0
95 20250512 184600 167306440 6510 6510 6510 6510 0
96 20250512 184500 167306440 6510 6510 6510 6510 0
97 20250512 184400 167306440 6510 6510 6510 6510 0
98 20250512 184300 167306440 6510 6510 6510 6510 0
99 20250512 184200 167306440 6510 6510 6510 6510 0
100 20250512 184100 167306440 6510 6510 6510 6510 0
101 20250512 184000 167306440 6510 6510 6510 6510 0
102 20250512 183900 167306440 6510 6510 6510 6510 0
103 20250512 183800 167306440 6510 6510 6510 6510 0
104 20250512 183700 167306440 6510 6510 6510 6510 0
105 20250512 183600 167306440 6510 6510 6510 6510 0
106 20250512 183500 167306440 6510 6510 6510 6510 0
107 20250512 183400 167306440 6510 6510 6510 6510 0
108 20250512 183300 167306440 6510 6510 6510 6510 0
109 20250512 183200 167306440 6510 6510 6510 6510 0
110 20250512 183100 167306440 6510 6510 6510 6510 0
111 20250512 183000 167306440 6510 6510 6510 6510 0
112 20250512 182900 167306440 6510 6510 6510 6510 0
113 20250512 182800 167306440 6510 6510 6510 6510 0
114 20250512 182700 167306440 6510 6510 6510 6510 0
115 20250512 182600 167306440 6510 6510 6510 6510 0
116 20250512 182500 167306440 6510 6510 6510 6510 0
117 20250512 182400 167306440 6510 6510 6510 6510 0
118 20250512 182300 167306440 6510 6510 6510 6510 0
119 20250512 182200 167306440 6510 6510 6510 6510 0
120 20250512 182100 167306440 6510 6510 6510 6510 0
121 20250512 182000 167306440 6510 6510 6510 6510 0
122 20250512 181900 167306440 6510 6510 6510 6510 330
123 20250512 181800 167306440 6510 6510 6510 6510 0
124 20250512 181700 167306440 6510 6510 6510 6510 0
125 20250512 181600 167306440 6510 6510 6510 6510 0
126 20250512 181500 167306440 6510 6510 6510 6510 0
127 20250512 181400 167306440 6510 6510 6510 6510 0
128 20250512 181300 167306440 6510 6510 6510 6510 0
129 20250512 181200 167306440 6510 6510 6510 6510 0
130 20250512 181100 167306440 6510 6510 6510 6510 0
131 20250512 181000 167306440 6510 6510 6510 6510 0
132 20250512 180900 167306440 6510 6510 6510 6510 0
133 20250512 180800 167306440 6510 6510 6510 6510 0
134 20250512 180700 167306440 6510 6510 6510 6510 0
135 20250512 180600 167306440 6510 6510 6510 6510 0
136 20250512 180500 167306440 6510 6510 6510 6510 0
137 20250512 180400 167306440 6510 6510 6510 6510 0
138 20250512 180300 167306440 6510 6510 6510 6510 0
139 20250512 180200 167306440 6510 6510 6510 6510 0
140 20250512 180100 167306440 6510 6510 6510 6510 0
141 20250512 180000 167306440 6510 6510 6510 6510 0
142 20250512 175900 167306440 6510 6510 6510 6510 0
143 20250512 175800 167306440 6510 6510 6510 6510 0
144 20250512 175700 167306440 6510 6510 6510 6510 0
145 20250512 175600 167306440 6510 6510 6510 6510 0
146 20250512 175500 167306440 6510 6510 6510 6510 0
147 20250512 175400 167306440 6510 6510 6510 6510 0
148 20250512 175300 167306440 6510 6510 6510 6510 0
149 20250512 175200 167306440 6510 6510 6510 6510 0
150 20250512 175100 167306440 6510 6510 6510 6510 0
151 20250512 175000 167306440 6510 6510 6510 6510 0
152 20250512 174900 167306440 6510 6510 6510 6510 330
153 20250512 174800 167306440 6510 6510 6510 6510 0
154 20250512 174700 167306440 6510 6510 6510 6510 0
155 20250512 174600 167306440 6510 6510 6510 6510 0
156 20250512 174500 167306440 6510 6510 6510 6510 0
157 20250512 174400 167306440 6510 6510 6510 6510 0
158 20250512 174300 167306440 6510 6510 6510 6510 0
159 20250512 174200 167306440 6510 6510 6510 6510 0
160 20250512 174100 167306440 6510 6510 6510 6510 0
161 20250512 174000 167306440 6510 6510 6510 6510 0
162 20250512 173900 167306440 6510 6510 6510 6510 0
163 20250512 173800 167306440 6510 6510 6510 6510 0
164 20250512 173700 167306440 6510 6510 6510 6510 0
165 20250512 173600 167306440 6510 6510 6510 6510 0
166 20250512 173500 167306440 6510 6510 6510 6510 0
167 20250512 173400 167306440 6510 6510 6510 6510 0
168 20250512 173300 167306440 6510 6510 6510 6510 0
169 20250512 173200 167306440 6510 6510 6510 6510 0
170 20250512 173100 167306440 6510 6510 6510 6510 0
171 20250512 173000 167306440 6510 6510 6510 6510 0
172 20250512 172900 167306440 6510 6510 6510 6510 0
173 20250512 172800 167306440 6510 6510 6510 6510 0
174 20250512 172700 167306440 6510 6510 6510 6510 0
175 20250512 172600 167306440 6510 6510 6510 6510 0
176 20250512 172500 167306440 6510 6510 6510 6510 0
177 20250512 172400 167306440 6510 6510 6510 6510 0
178 20250512 172300 167306440 6510 6510 6510 6510 0
179 20250512 172200 167306440 6510 6510 6510 6510 0
180 20250512 172100 167306440 6510 6510 6510 6510 0
181 20250512 172000 167306440 6510 6510 6510 6510 0
182 20250512 171900 167306440 6510 6510 6510 6510 330
183 20250512 171800 167306440 6510 6510 6510 6510 0
184 20250512 171700 167306440 6510 6510 6510 6510 0
185 20250512 171600 167306440 6510 6510 6510 6510 0
186 20250512 171500 167306440 6510 6510 6510 6510 0
187 20250512 171400 167306440 6510 6510 6510 6510 0
188 20250512 171300 167306440 6510 6510 6510 6510 0
189 20250512 171200 167306440 6510 6510 6510 6510 0
190 20250512 171100 167306440 6510 6510 6510 6510 0
191 20250512 171000 167306440 6510 6510 6510 6510 0
192 20250512 170900 167306440 6510 6510 6510 6510 0
193 20250512 170800 167306440 6510 6510 6510 6510 0
194 20250512 170700 167306440 6510 6510 6510 6510 0
195 20250512 170600 167306440 6510 6510 6510 6510 0
196 20250512 170500 167306440 6510 6510 6510 6510 0
197 20250512 170400 167306440 6510 6510 6510 6510 0
198 20250512 170300 167306440 6510 6510 6510 6510 0
199 20250512 170200 167306440 6510 6510 6510 6510 0
200 20250512 170100 167306440 6510 6510 6510 6510 0
201 20250512 170000 167306440 6510 6510 6510 6510 0
202 20250512 165900 167306440 6510 6510 6510 6510 0
203 20250512 165800 167306440 6510 6510 6510 6510 0
204 20250512 165700 167306440 6510 6510 6510 6510 0
205 20250512 165600 167306440 6510 6510 6510 6510 0
206 20250512 165500 167306440 6510 6510 6510 6510 0
207 20250512 165400 167306440 6510 6510 6510 6510 0
208 20250512 165300 167306440 6510 6510 6510 6510 0
209 20250512 165200 167306440 6510 6510 6510 6510 0
210 20250512 165100 167306440 6510 6510 6510 6510 0
211 20250512 165000 167306440 6510 6510 6510 6510 0
212 20250512 164900 167306440 6510 6510 6510 6510 330
213 20250512 164800 167306440 6510 6510 6510 6510 0
214 20250512 164700 167306440 6510 6510 6510 6510 0
215 20250512 164600 167306440 6510 6510 6510 6510 0
216 20250512 164500 167306440 6510 6510 6510 6510 0
217 20250512 164400 167306440 6510 6510 6510 6510 0
218 20250512 164300 167306440 6510 6510 6510 6510 0
219 20250512 164200 167306440 6510 6510 6510 6510 0
220 20250512 164100 167306440 6510 6510 6510 6510 0
221 20250512 164000 167306440 6510 6510 6510 6510 0
222 20250512 163900 167306440 6510 6510 6510 6510 0
223 20250512 163800 167306440 6510 6510 6510 6510 0
224 20250512 163700 167306440 6510 6510 6510 6510 0
225 20250512 163600 167306440 6510 6510 6510 6510 0
226 20250512 163500 167306440 6510 6510 6510 6510 0
227 20250512 163400 167306440 6510 6510 6510 6510 0
228 20250512 163300 167306440 6510 6510 6510 6510 0
229 20250512 163200 167306440 6510 6510 6510 6510 0
230 20250512 163100 167306440 6510 6510 6510 6510 0
231 20250512 163000 167306440 6510 6510 6510 6510 0
232 20250512 162900 167306440 6510 6510 6510 6510 0
233 20250512 162800 167306440 6510 6510 6510 6510 0
234 20250512 162700 167306440 6510 6510 6510 6510 0
235 20250512 162600 167306440 6510 6510 6510 6510 0
236 20250512 162500 167306440 6510 6510 6510 6510 0
237 20250512 162400 167306440 6510 6510 6510 6510 0
238 20250512 162300 167306440 6510 6510 6510 6510 0
239 20250512 162200 167306440 6510 6510 6510 6510 0
240 20250512 162100 167306440 6510 6510 6510 6510 0
241 20250512 162000 167306440 6510 6510 6510 6510 0
242 20250512 161900 167306440 6510 6510 6510 6510 330
243 20250512 161800 167306440 6510 6510 6510 6510 0
244 20250512 161700 167306440 6510 6510 6510 6510 0
245 20250512 161600 167306440 6510 6510 6510 6510 0
246 20250512 161500 167306440 6510 6510 6510 6510 0
247 20250512 161400 167306440 6510 6510 6510 6510 0
248 20250512 161300 167306440 6510 6510 6510 6510 0
249 20250512 161200 167306440 6510 6510 6510 6510 0
250 20250512 161100 167306440 6510 6510 6510 6510 0
251 20250512 161000 167306440 6510 6510 6510 6510 0
252 20250512 160900 167306440 6510 6510 6510 6510 0
253 20250512 160800 167306440 6510 6510 6510 6510 0
254 20250512 160700 167306440 6510 6510 6510 6510 0
255 20250512 160600 167306440 6510 6510 6510 6510 0
256 20250512 160500 167306440 6510 6510 6510 6510 0
257 20250512 160400 167306440 6510 6510 6510 6510 0
258 20250512 160300 167306440 6510 6510 6510 6510 0
259 20250512 160200 167306440 6510 6510 6510 6510 0
260 20250512 160100 167306440 6510 6510 6510 6510 0
261 20250512 160000 167306440 6510 6510 6510 6510 0
262 20250512 155900 167306440 6510 6510 6510 6510 0
263 20250512 155800 167306440 6510 6510 6510 6510 0
264 20250512 155700 167306440 6510 6510 6510 6510 0
265 20250512 155600 167306440 6510 6510 6510 6510 0
266 20250512 155500 167306440 6510 6510 6510 6510 0
267 20250512 155400 167306440 6510 6510 6510 6510 0
268 20250512 155300 167306440 6510 6510 6510 6510 0
269 20250512 155200 167306440 6510 6510 6510 6510 0
270 20250512 155100 167306440 6510 6510 6510 6510 0
271 20250512 155000 167306440 6510 6510 6510 6510 0
272 20250512 154900 167306440 6510 6510 6510 6510 330
273 20250512 154800 167306440 6510 6510 6510 6510 0
274 20250512 154700 167306440 6510 6510 6510 6510 0
275 20250512 154600 167306440 6510 6510 6510 6510 0
276 20250512 154500 167306440 6510 6510 6510 6510 0
277 20250512 154400 167306440 6510 6510 6510 6510 0
278 20250512 154300 167306440 6510 6510 6510 6510 0
279 20250512 154200 167306440 6510 6510 6510 6510 0
280 20250512 154100 167306440 6510 6510 6510 6510 0
281 20250512 154000 167306440 6510 6510 6510 6510 0
282 20250512 153900 167306440 6510 6510 6510 6510 0
283 20250512 153800 167306440 6510 6510 6510 6510 0
284 20250512 153700 167306440 6510 6510 6510 6510 0
285 20250512 153600 167306440 6510 6510 6510 6510 0
286 20250512 153500 167306440 6510 6510 6510 6510 0
287 20250512 153400 167306440 6510 6510 6510 6510 0
288 20250512 153300 167306440 6510 6510 6510 6510 0
289 20250512 153200 167306440 6510 6510 6510 6510 0
290 20250512 153100 167306440 6510 6510 6510 6510 0
291 20250512 153000 167306440 6510 6510 6510 6510 330
292 20250512 152900 165158140 6500 6500 6500 6500 0
293 20250512 152800 165158140 6500 6500 6500 6500 0
294 20250512 152700 165158140 6500 6500 6500 6500 0
295 20250512 152600 165158140 6500 6500 6500 6500 0
296 20250512 152500 165158140 6500 6500 6500 6500 0
297 20250512 152400 165158140 6500 6500 6500 6500 0
298 20250512 152300 165158140 6500 6500 6500 6500 0
299 20250512 152200 165158140 6500 6500 6500 6500 0
300 20250512 152100 165158140 6500 6500 6500 6500 0
301 20250512 152000 165158140 6500 6500 6500 6500 0
302 20250512 151900 165158140 6500 6500 6500 6500 10
303 20250512 151800 165093140 6500 6500 6500 6500 0
304 20250512 151700 165093140 6500 6500 6500 6500 0
305 20250512 151600 165093140 6500 6500 6500 6500 69
306 20250512 151500 164644640 6500 6500 6500 6500 248
307 20250512 151400 163032640 6520 6520 6520 6520 0
308 20250512 151300 163032640 6520 6520 6520 6520 200
309 20250512 151200 161728640 6520 6520 6520 6520 0
310 20250512 151100 161728640 6520 6520 6520 6520 0
311 20250512 151000 161728640 6520 6520 6520 6520 201
312 20250512 150900 160418120 6520 6520 6520 6520 0
313 20250512 150800 160418120 6520 6520 6520 6520 0
314 20250512 150700 160418120 6520 6520 6520 6520 0
315 20250512 150600 160418120 6520 6520 6520 6520 0
316 20250512 150500 160418120 6520 6520 6520 6520 1
317 20250512 150400 160411600 6520 6520 6520 6520 0
318 20250512 150300 160411600 6520 6520 6520 6520 0
319 20250512 150200 160411600 6520 6520 6520 6520 7
320 20250512 150100 160365960 6520 6520 6520 6520 0
321 20250512 150000 160365960 6520 6520 6520 6520 0
322 20250512 145900 160365960 6520 6520 6520 6520 0
323 20250512 145800 160365960 6520 6520 6520 6520 50
324 20250512 145700 160039960 6480 6480 6480 6480 0
325 20250512 145600 160039960 6480 6480 6480 6480 238
326 20250512 145500 158497720 6520 6500 6520 6500 101
327 20250512 145400 157841200 6490 6490 6490 6490 58
328 20250512 145300 157464780 6490 6490 6490 6490 35
329 20250512 145200 157237630 6480 6480 6480 6480 0
330 20250512 145100 157237630 6480 6480 6480 6480 0
331 20250512 145000 157237630 6480 6480 6480 6480 0
332 20250512 144900 157237630 6480 6480 6480 6480 0
333 20250512 144800 157237630 6480 6480 6480 6480 0
334 20250512 144700 157237630 6480 6480 6480 6480 0
335 20250512 144600 157237630 6480 6480 6480 6480 0
336 20250512 144500 157237630 6480 6480 6480 6480 0
337 20250512 144400 157237630 6480 6480 6480 6480 0
338 20250512 144300 157237630 6480 6480 6480 6480 100
339 20250512 144200 156589630 6470 6470 6470 6470 0
340 20250512 144100 156589630 6470 6470 6470 6470 0
341 20250512 144000 156589630 6470 6470 6470 6470 0
342 20250512 143900 156589630 6470 6470 6470 6470 0
343 20250512 143800 156589630 6470 6470 6470 6470 0
344 20250512 143700 156589630 6470 6470 6470 6470 0
345 20250512 143600 156589630 6470 6470 6470 6470 0
346 20250512 143500 156589630 6470 6470 6470 6470 0
347 20250512 143400 156589630 6470 6470 6470 6470 0
348 20250512 143300 156589630 6470 6470 6470 6470 0
349 20250512 143200 156589630 6470 6470 6470 6470 0
350 20250512 143100 156589630 6470 6480 6480 6470 100
351 20250512 143000 155942280 6510 6510 6510 6510 0
352 20250512 142900 155942280 6510 6510 6510 6510 0
353 20250512 142800 155942280 6510 6510 6510 6510 0
354 20250512 142700 155942280 6510 6510 6510 6510 61
355 20250512 142600 155545170 6470 6470 6470 6470 0
356 20250512 142500 155545170 6470 6470 6470 6470 0
357 20250512 142400 155545170 6470 6470 6470 6470 0
358 20250512 142300 155545170 6470 6470 6470 6470 0
359 20250512 142200 155545170 6470 6470 6470 6470 20
360 20250512 142100 155415770 6470 6470 6470 6470 0
361 20250512 142000 155415770 6470 6470 6470 6470 143
362 20250512 141900 154490560 6510 6510 6510 6510 0
363 20250512 141800 154490560 6510 6510 6510 6510 37
364 20250512 141700 154249690 6520 6520 6520 6520 0
365 20250512 141600 154249690 6520 6520 6520 6520 0
366 20250512 141500 154249690 6520 6520 6520 6520 0
367 20250512 141400 154249690 6520 6520 6520 6520 0
368 20250512 141300 154249690 6520 6520 6520 6520 0
369 20250512 141200 154249690 6520 6520 6520 6520 0
370 20250512 141100 154249690 6520 6520 6520 6520 0
371 20250512 141000 154249690 6520 6520 6520 6520 0
372 20250512 140900 154249690 6520 6520 6520 6520 0
373 20250512 140800 154249690 6520 6520 6520 6520 0
374 20250512 140700 154249690 6520 6520 6520 6520 0
375 20250512 140600 154249690 6520 6520 6520 6520 0
376 20250512 140500 154249690 6520 6520 6520 6520 0
377 20250512 140400 154249690 6520 6520 6520 6520 0
378 20250512 140300 154249690 6520 6520 6520 6520 0
379 20250512 140200 154249690 6520 6520 6520 6520 100
380 20250512 140100 153597690 6490 6490 6490 6490 42
381 20250512 140000 153325110 6480 6470 6480 6470 78
382 20250512 135900 152820250 6450 6450 6450 6450 0
383 20250512 135800 152820250 6450 6450 6450 6450 0
384 20250512 135700 152820250 6450 6450 6450 6450 0
385 20250512 135600 152820250 6450 6450 6450 6450 0
386 20250512 135500 152820250 6450 6450 6450 6450 0
387 20250512 135400 152820250 6450 6450 6450 6450 297
388 20250512 135300 150904600 6450 6460 6460 6450 6
389 20250512 135200 150865870 6440 6440 6440 6440 0
390 20250512 135100 150865870 6440 6440 6440 6440 0
391 20250512 135000 150865870 6440 6460 6460 6440 55
392 20250512 134900 150511080 6520 6450 6520 6450 100
393 20250512 134800 149861550 6420 6420 6420 6420 0
394 20250512 134700 149861550 6420 6420 6420 6420 1
395 20250512 134600 149855130 6420 6420 6420 6420 0
396 20250512 134500 149855130 6420 6420 6420 6420 0
397 20250512 134400 149855130 6420 6420 6420 6420 0
398 20250512 134300 149855130 6420 6420 6420 6420 2
399 20250512 134200 149842290 6450 6450 6450 6450 0
400 20250512 134100 149842290 6450 6450 6450 6450 0
401 20250512 134000 149842290 6450 6450 6450 6450 1
402 20250512 133900 149835840 6420 6420 6420 6420 0
403 20250512 133800 149835840 6420 6420 6420 6420 0
404 20250512 133700 149835840 6420 6420 6420 6420 0
405 20250512 133600 149835840 6420 6420 6420 6420 19
406 20250512 133500 149713860 6450 6450 6450 6450 0
407 20250512 133400 149713860 6450 6450 6450 6450 1
408 20250512 133300 149707410 6420 6420 6420 6420 0
409 20250512 133200 149707410 6420 6420 6420 6420 0
410 20250512 133100 149707410 6420 6420 6420 6420 0
411 20250512 133000 149707410 6420 6420 6420 6420 0
412 20250512 132900 149707410 6420 6420 6420 6420 0
413 20250512 132800 149707410 6420 6420 6420 6420 0
414 20250512 132700 149707410 6420 6420 6420 6420 0
415 20250512 132600 149707410 6420 6420 6420 6420 0
416 20250512 132500 149707410 6420 6420 6420 6420 0
417 20250512 132400 149707410 6420 6420 6420 6420 0
418 20250512 132300 149707410 6420 6420 6420 6420 0
419 20250512 132200 149707410 6420 6420 6420 6420 0
420 20250512 132100 149707410 6420 6420 6420 6420 0
421 20250512 132000 149707410 6420 6420 6420 6420 0
422 20250512 131900 149707410 6420 6420 6420 6420 0
423 20250512 131800 149707410 6420 6420 6420 6420 0
424 20250512 131700 149707410 6420 6420 6420 6420 2
425 20250512 131600 149694570 6420 6420 6420 6420 6
426 20250512 131500 149656050 6440 6440 6440 6440 0
427 20250512 131400 149656050 6440 6440 6440 6440 0
428 20250512 131300 149656050 6440 6440 6440 6440 0
429 20250512 131200 149656050 6440 6440 6440 6440 0
430 20250512 131100 149656050 6440 6440 6440 6440 0
431 20250512 131000 149656050 6440 6440 6440 6440 0
432 20250512 130900 149656050 6440 6440 6440 6440 0
433 20250512 130800 149656050 6440 6440 6440 6440 0
434 20250512 130700 149656050 6440 6440 6440 6440 300
435 20250512 130600 147724050 6410 6410 6410 6410 0
436 20250512 130500 147724050 6410 6410 6410 6410 0
437 20250512 130400 147724050 6410 6410 6410 6410 200
438 20250512 130300 146442050 6410 6420 6420 6410 300
439 20250512 130200 144517050 6420 6420 6420 6420 0
440 20250512 130100 144517050 6420 6420 6420 6420 110
441 20250512 130000 143810850 6440 6440 6440 6440 500
442 20250512 125900 140590850 6410 6410 6410 6410 0
443 20250512 125800 140590850 6410 6410 6410 6410 0
444 20250512 125700 140590850 6410 6410 6410 6410 0
445 20250512 125600 140590850 6410 6410 6410 6410 0
446 20250512 125500 140590850 6410 6410 6410 6410 0
447 20250512 125400 140590850 6410 6410 6410 6410 0
448 20250512 125300 140590850 6410 6410 6410 6410 0
449 20250512 125200 140590850 6410 6410 6410 6410 0
450 20250512 125100 140590850 6410 6410 6410 6410 0
451 20250512 125000 140590850 6410 6440 6440 6400 406
452 20250512 124900 137988230 6440 6440 6440 6440 0
453 20250512 124800 137988230 6440 6440 6440 6440 0
454 20250512 124700 137988230 6440 6440 6440 6440 0
455 20250512 124600 137988230 6440 6440 6440 6440 77
456 20250512 124500 137492350 6440 6440 6440 6440 10
457 20250512 124400 137427950 6440 6440 6440 6440 0
458 20250512 124300 137427950 6440 6440 6440 6440 0
459 20250512 124200 137427950 6440 6440 6440 6440 91
460 20250512 124100 136841910 6450 6450 6450 6450 0
461 20250512 124000 136841910 6450 6450 6450 6450 300
462 20250512 123900 134906910 6440 6440 6440 6440 0
463 20250512 123800 134906910 6440 6440 6440 6440 0
464 20250512 123700 134906910 6440 6440 6440 6440 0
465 20250512 123600 134906910 6440 6440 6440 6440 0
466 20250512 123500 134906910 6440 6440 6440 6440 0
467 20250512 123400 134906910 6440 6440 6440 6440 1
468 20250512 123300 134900470 6450 6450 6450 6450 0
469 20250512 123200 134900470 6450 6440 6450 6440 52
470 20250512 123100 134565270 6420 6420 6420 6420 0
471 20250512 123000 134565270 6420 6420 6420 6420 0
472 20250512 122900 134565270 6420 6420 6420 6420 0
473 20250512 122800 134565270 6420 6420 6420 6420 0
474 20250512 122700 134565270 6420 6420 6420 6420 0
475 20250512 122600 134565270 6420 6420 6420 6420 229
476 20250512 122500 133095090 6410 6410 6410 6410 280
477 20250512 122400 131300290 6420 6410 6420 6410 202
478 20250512 122300 130005350 6410 6430 6430 6410 125
479 20250512 122200 129203070 6430 6430 6430 6430 1
480 20250512 122100 129196640 6450 6450 6450 6450 0
481 20250512 122000 129196640 6450 6450 6450 6450 0
482 20250512 121900 129196640 6450 6450 6450 6450 0
483 20250512 121800 129196640 6450 6450 6450 6450 0
484 20250512 121700 129196640 6450 6450 6450 6450 0
485 20250512 121600 129196640 6450 6450 6450 6450 0
486 20250512 121500 129196640 6450 6450 6450 6450 0
487 20250512 121400 129196640 6450 6450 6450 6450 0
488 20250512 121300 129196640 6450 6450 6450 6450 0
489 20250512 121200 129196640 6450 6450 6450 6450 0
490 20250512 121100 129196640 6450 6450 6450 6450 10
491 20250512 121000 129132140 6450 6450 6450 6450 1
492 20250512 120900 129125690 6410 6430 6430 6410 218
493 20250512 120800 127726740 6420 6420 6420 6420 0
494 20250512 120700 127726740 6420 6420 6420 6420 0
495 20250512 120600 127726740 6420 6420 6420 6420 0
496 20250512 120500 127726740 6420 6420 6420 6420 0
497 20250512 120400 127726740 6420 6420 6420 6420 0
498 20250512 120300 127726740 6420 6430 6430 6420 300
499 20250512 120200 125798940 6430 6430 6430 6430 1446
500 20250512 120100 116501160 6440 6450 6450 6440 100
501 20250512 120000 115856850 6440 6440 6440 6440 0
502 20250512 115900 115856850 6440 6440 6440 6440 0
503 20250512 115800 115856850 6440 6440 6440 6440 0
504 20250512 115700 115856850 6440 6450 6450 6440 100
505 20250512 115600 115212220 6450 6450 6450 6450 0
506 20250512 115500 115212220 6450 6460 6460 6450 200
507 20250512 115400 113921330 6470 6470 6470 6470 0
508 20250512 115300 113921330 6470 6470 6470 6470 0
509 20250512 115200 113921330 6470 6470 6470 6470 171
510 20250512 115100 112814960 6500 6500 6500 6500 0
511 20250512 115000 112814960 6500 6500 6500 6500 0
512 20250512 114900 112814960 6500 6500 6500 6500 0
513 20250512 114800 112814960 6500 6500 6500 6500 0
514 20250512 114700 112814960 6500 6500 6500 6500 0
515 20250512 114600 112814960 6500 6500 6500 6500 0
516 20250512 114500 112814960 6500 6500 6500 6500 0
517 20250512 114400 112814960 6500 6500 6500 6500 0
518 20250512 114300 112814960 6500 6500 6500 6500 0
519 20250512 114200 112814960 6500 6500 6500 6500 0
520 20250512 114100 112814960 6500 6500 6500 6500 0
521 20250512 114000 112814960 6500 6500 6500 6500 1
522 20250512 113900 112808460 6480 6480 6480 6480 0
523 20250512 113800 112808460 6480 6480 6480 6480 1
524 20250512 113700 112801980 6480 6480 6480 6480 0
525 20250512 113600 112801980 6480 6480 6480 6480 0
526 20250512 113500 112801980 6480 6480 6480 6480 0
527 20250512 113400 112801980 6480 6480 6480 6480 3
528 20250512 113300 112782540 6500 6500 6500 6500 0
529 20250512 113200 112782540 6500 6500 6500 6500 0
530 20250512 113100 112782540 6500 6500 6500 6500 100
531 20250512 113000 112132540 6490 6490 6500 6490 6
532 20250512 112900 112093580 6470 6470 6470 6470 34
533 20250512 112800 111873600 6470 6470 6470 6470 256
534 20250512 112700 110217280 6500 6500 6500 6500 0
535 20250512 112600 110217280 6500 6500 6500 6500 0
536 20250512 112500 110217280 6500 6500 6500 6500 46
537 20250512 112400 109918280 6500 6510 6510 6500 18
538 20250512 112300 109801120 6500 6500 6500 6500 0
539 20250512 112200 109801120 6500 6510 6510 6500 194
540 20250512 112100 108538560 6570 6570 6570 6570 0
541 20250512 112000 108538560 6570 6570 6570 6570 0
542 20250512 111900 108538560 6570 6570 6570 6570 0
543 20250512 111800 108538560 6570 6570 6570 6570 0
544 20250512 111700 108538560 6570 6570 6570 6570 0
545 20250512 111600 108538560 6570 6570 6570 6570 0
546 20250512 111500 108538560 6570 6570 6570 6570 0
547 20250512 111400 108538560 6570 6570 6570 6570 0
548 20250512 111300 108538560 6570 6570 6570 6570 0
549 20250512 111200 108538560 6570 6570 6570 6540 122
550 20250512 111100 107737920 6540 6540 6540 6540 0
551 20250512 111000 107737920 6540 6540 6540 6540 0
552 20250512 110900 107737920 6540 6540 6540 6540 2
553 20250512 110800 107724840 6570 6560 6570 6560 17
554 20250512 110700 107613310 6560 6560 6560 6560 5
555 20250512 110600 107580510 6560 6550 6560 6550 30
556 20250512 110500 107384000 6540 6540 6540 6540 80
557 20250512 110400 106860800 6540 6540 6540 6540 0
558 20250512 110300 106860800 6540 6540 6540 6540 1
559 20250512 110200 106854260 6530 6530 6530 6530 0
560 20250512 110100 106854260 6530 6530 6530 6530 0
561 20250512 110000 106854260 6530 6530 6530 6530 0
562 20250512 105900 106854260 6530 6530 6530 6530 0
563 20250512 105800 106854260 6530 6530 6530 6530 3
564 20250512 105700 106834670 6530 6520 6530 6520 2
565 20250512 105600 106821620 6520 6520 6520 6520 0
566 20250512 105500 106821620 6520 6520 6520 6520 3
567 20250512 105400 106802060 6520 6520 6520 6520 0
568 20250512 105300 106802060 6520 6520 6520 6520 0
569 20250512 105200 106802060 6520 6520 6520 6520 0
570 20250512 105100 106802060 6520 6520 6520 6520 0
571 20250512 105000 106802060 6520 6520 6520 6520 0
572 20250512 104900 106802060 6520 6520 6520 6520 0
573 20250512 104800 106802060 6520 6520 6520 6520 0
574 20250512 104700 106802060 6520 6520 6520 6520 0
575 20250512 104600 106802060 6520 6520 6520 6520 0
576 20250512 104500 106802060 6520 6520 6520 6520 0
577 20250512 104400 106802060 6520 6520 6520 6520 0
578 20250512 104300 106802060 6520 6520 6520 6520 0
579 20250512 104200 106802060 6520 6520 6520 6520 10
580 20250512 104100 106736860 6520 6520 6520 6520 0
581 20250512 104000 106736860 6520 6520 6520 6520 22
582 20250512 103900 106593420 6530 6530 6530 6530 0
583 20250512 103800 106593420 6530 6530 6530 6530 0
584 20250512 103700 106593420 6530 6530 6530 6530 0
585 20250512 103600 106593420 6530 6530 6530 6530 0
586 20250512 103500 106593420 6530 6530 6530 6530 1
587 20250512 103400 106586890 6540 6540 6540 6540 40
588 20250512 103300 106325290 6540 6540 6540 6540 0
589 20250512 103200 106325290 6540 6540 6540 6540 0
590 20250512 103100 106325290 6540 6540 6540 6540 0
591 20250512 103000 106325290 6540 6540 6540 6540 0
592 20250512 102900 106325290 6540 6540 6540 6540 0
593 20250512 102800 106325290 6540 6540 6540 6540 3
594 20250512 102700 106305670 6540 6530 6540 6530 3
595 20250512 102600 106286060 6540 6540 6540 6540 0
596 20250512 102500 106286060 6540 6510 6540 6510 414
597 20250512 102400 103589230 6500 6500 6500 6500 386
598 20250512 102300 101080230 6510 6510 6510 6510 0
599 20250512 102200 101080230 6510 6510 6510 6510 1
600 20250512 102100 101073720 6510 6510 6510 6510 0
601 20250512 102000 101073720 6510 6490 6510 6490 100
602 20250512 101900 100423520 6460 6460 6460 6460 0
603 20250512 101800 100423520 6460 6470 6470 6460 130
604 20250512 101700 99582900 6470 6470 6470 6470 0
605 20250512 101600 99582900 6470 6470 6470 6470 0
606 20250512 101500 99582900 6470 6470 6470 6470 0
607 20250512 101400 99582900 6470 6470 6470 6470 0
608 20250512 101300 99582900 6470 6470 6470 6470 0
609 20250512 101200 99582900 6470 6470 6470 6470 0
610 20250512 101100 99582900 6470 6470 6470 6470 0
611 20250512 101000 99582900 6470 6470 6470 6470 19
612 20250512 100900 99459970 6500 6500 6500 6500 0
613 20250512 100800 99459970 6500 6500 6500 6500 1
614 20250512 100700 99453470 6470 6470 6470 6470 210
615 20250512 100600 98094770 6510 6510 6510 6510 0
616 20250512 100500 98094770 6510 6510 6510 6510 0
617 20250512 100400 98094770 6510 6510 6510 6510 0
618 20250512 100300 98094770 6510 6510 6510 6510 0
619 20250512 100200 98094770 6510 6510 6510 6510 0
620 20250512 100100 98094770 6510 6510 6510 6510 0
621 20250512 100000 98094770 6510 6510 6510 6510 0
622 20250512 095900 98094770 6510 6510 6510 6510 0
623 20250512 095800 98094770 6510 6500 6510 6500 15
624 20250512 095700 97997150 6500 6500 6500 6500 0
625 20250512 095600 97997150 6500 6500 6500 6500 150
626 20250512 095500 97022150 6500 6500 6500 6500 0
627 20250512 095400 97022150 6500 6500 6500 6500 5
628 20250512 095300 96989650 6500 6500 6500 6500 3
629 20250512 095200 96970150 6500 6500 6500 6500 4
630 20250512 095100 96944150 6500 6500 6500 6500 0
631 20250512 095000 96944150 6500 6500 6500 6460 34
632 20250512 094900 96724340 6500 6480 6500 6480 57
633 20250512 094800 96354920 6460 6480 6480 6460 33
634 20250512 094700 96141680 6480 6480 6480 6480 53
635 20250512 094600 95798240 6460 6460 6460 6460 49
636 20250512 094500 95481700 6480 6480 6480 6480 0
637 20250512 094400 95481700 6480 6480 6480 6480 0
638 20250512 094300 95481700 6480 6480 6480 6480 0
639 20250512 094200 95481700 6480 6480 6480 6480 41
640 20250512 094100 95216020 6480 6480 6480 6480 2
641 20250512 094000 95203060 6490 6490 6490 6490 0
642 20250512 093900 95203060 6490 6490 6490 6490 0
643 20250512 093800 95203060 6490 6490 6490 6490 0
644 20250512 093700 95203060 6490 6450 6490 6440 80
645 20250512 093600 94685820 6450 6450 6450 6450 0
646 20250512 093500 94685820 6450 6450 6450 6450 0
647 20250512 093400 94685820 6450 6450 6450 6450 25
648 20250512 093300 94524570 6450 6450 6450 6450 12
649 20250512 093200 94447170 6470 6430 6470 6430 67
650 20250512 093100 94014160 6490 6460 6490 6460 155
651 20250512 093000 93008660 6490 6460 6490 6460 33
652 20250512 092900 92795150 6470 6450 6480 6450 36
653 20250512 092800 92562270 6440 6440 6440 6440 6
654 20250512 092700 92523630 6440 6430 6440 6430 9
655 20250512 092600 92465690 6420 6420 6420 6420 1
656 20250512 092500 92459270 6420 6400 6420 6400 593
657 20250512 092400 88664050 6400 6440 6440 6400 1579
658 20250512 092300 78541330 6430 6470 6470 6430 319
659 20250512 092200 76480990 6510 6510 6510 6510 0
660 20250512 092100 76480990 6510 6510 6510 6510 0
661 20250512 092000 76480990 6510 6510 6510 6510 0
662 20250512 091900 76480990 6510 6510 6510 6510 0
663 20250512 091800 76480990 6510 6460 6510 6460 2
664 20250512 091700 76468020 6510 6510 6510 6510 1
665 20250512 091600 76461510 6460 6460 6460 6460 333
666 20250512 091500 74310330 6540 6540 6540 6540 5
667 20250512 091400 74277630 6530 6580 6580 6530 2081
668 20250512 091300 60680810 6580 6580 6580 6580 6
669 20250512 091200 60641330 6580 6550 6580 6540 132
670 20250512 091100 59777440 6570 6570 6570 6570 0
671 20250512 091000 59777440 6570 6570 6570 6570 0
672 20250512 090900 59777440 6570 6570 6570 6530 1281
673 20250512 090800 51402210 6620 6610 6620 6610 304
674 20250512 090700 49389970 6620 6580 6620 6580 120
675 20250512 090600 48597830 6550 6550 6550 6550 500
676 20250512 090500 45322830 6550 6620 6620 6550 1104
677 20250512 090400 38056930 6620 6690 6700 6620 822
678 20250512 090300 32564420 6700 6650 6700 6630 3262
679 20250512 090200 10807000 6630 6600 6630 6600 1073
680 20250512 090100 3703990 6610 6600 6610 6600 207
681 20250512 090000 2337780 6600 6540 6600 6540 357