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

695
237820/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,203300,254021855,5620,5620,5620,5620,1239
20250512,203200,254021855,5620,5620,5620,5620,0
20250512,203100,254021855,5620,5620,5620,5620,0
20250512,203000,254021855,5620,5620,5620,5620,0
20250512,202900,254021855,5620,5620,5620,5620,0
20250512,202800,254021855,5620,5620,5620,5620,0
20250512,202700,254021855,5620,5620,5620,5620,0
20250512,202600,254021855,5620,5620,5620,5620,0
20250512,202500,254021855,5620,5620,5620,5620,0
20250512,202400,254021855,5620,5620,5620,5620,0
20250512,202300,254021855,5620,5620,5620,5620,0
20250512,202200,254021855,5620,5620,5620,5620,0
20250512,202100,254021855,5620,5620,5620,5620,0
20250512,202000,254021855,5620,5620,5620,5620,0
20250512,201900,254021855,5620,5620,5620,5620,0
20250512,201800,254021855,5620,5620,5620,5620,0
20250512,201700,254021855,5620,5620,5620,5620,0
20250512,201600,254021855,5620,5620,5620,5620,0
20250512,201500,254021855,5620,5620,5620,5620,0
20250512,201400,254021855,5620,5620,5620,5620,0
20250512,201300,254021855,5620,5620,5620,5620,0
20250512,201200,254021855,5620,5620,5620,5620,0
20250512,201100,254021855,5620,5620,5620,5620,0
20250512,201000,254021855,5620,5620,5620,5620,0
20250512,200900,254021855,5620,5620,5620,5620,0
20250512,200800,254021855,5620,5620,5620,5620,0
20250512,200700,254021855,5620,5620,5620,5620,0
20250512,200600,254021855,5620,5620,5620,5620,0
20250512,200500,254021855,5620,5620,5620,5620,0
20250512,200400,254021855,5620,5620,5620,5620,0
20250512,200300,254021855,5620,5620,5620,5620,1239
20250512,200200,254021855,5620,5620,5620,5620,0
20250512,200100,254021855,5620,5620,5620,5620,0
20250512,200000,254021855,5620,5620,5620,5620,0
20250512,195900,254021855,5620,5620,5620,5620,0
20250512,195800,254021855,5620,5620,5620,5620,0
20250512,195700,254021855,5620,5620,5620,5620,0
20250512,195600,254021855,5620,5620,5620,5620,0
20250512,195500,254021855,5620,5620,5620,5620,0
20250512,195400,254021855,5620,5620,5620,5620,0
20250512,195300,254021855,5620,5620,5620,5620,0
20250512,195200,254021855,5620,5620,5620,5620,0
20250512,195100,254021855,5620,5620,5620,5620,0
20250512,195000,254021855,5620,5620,5620,5620,0
20250512,194900,254021855,5620,5620,5620,5620,0
20250512,194800,254021855,5620,5620,5620,5620,0
20250512,194700,254021855,5620,5620,5620,5620,0
20250512,194600,254021855,5620,5620,5620,5620,0
20250512,194500,254021855,5620,5620,5620,5620,0
20250512,194400,254021855,5620,5620,5620,5620,0
20250512,194300,254021855,5620,5620,5620,5620,0
20250512,194200,254021855,5620,5620,5620,5620,0
20250512,194100,254021855,5620,5620,5620,5620,0
20250512,194000,254021855,5620,5620,5620,5620,0
20250512,193900,254021855,5620,5620,5620,5620,0
20250512,193800,254021855,5620,5620,5620,5620,0
20250512,193700,254021855,5620,5620,5620,5620,0
20250512,193600,254021855,5620,5620,5620,5620,0
20250512,193500,254021855,5620,5620,5620,5620,0
20250512,193400,254021855,5620,5620,5620,5620,0
20250512,193300,254021855,5620,5620,5620,5620,1239
20250512,193200,254021855,5620,5620,5620,5620,0
20250512,193100,254021855,5620,5620,5620,5620,0
20250512,193000,254021855,5620,5620,5620,5620,0
20250512,192900,254021855,5620,5620,5620,5620,0
20250512,192800,254021855,5620,5620,5620,5620,0
20250512,192700,254021855,5620,5620,5620,5620,0
20250512,192600,254021855,5620,5620,5620,5620,0
20250512,192500,254021855,5620,5620,5620,5620,0
20250512,192400,254021855,5620,5620,5620,5620,0
20250512,192300,254021855,5620,5620,5620,5620,0
20250512,192200,254021855,5620,5620,5620,5620,0
20250512,192100,254021855,5620,5620,5620,5620,0
20250512,192000,254021855,5620,5620,5620,5620,0
20250512,191900,254021855,5620,5620,5620,5620,0
20250512,191800,254021855,5620,5620,5620,5620,0
20250512,191700,254021855,5620,5620,5620,5620,0
20250512,191600,254021855,5620,5620,5620,5620,0
20250512,191500,254021855,5620,5620,5620,5620,0
20250512,191400,254021855,5620,5620,5620,5620,0
20250512,191300,254021855,5620,5620,5620,5620,0
20250512,191200,254021855,5620,5620,5620,5620,0
20250512,191100,254021855,5620,5620,5620,5620,0
20250512,191000,254021855,5620,5620,5620,5620,0
20250512,190900,254021855,5620,5620,5620,5620,0
20250512,190800,254021855,5620,5620,5620,5620,0
20250512,190700,254021855,5620,5620,5620,5620,0
20250512,190600,254021855,5620,5620,5620,5620,0
20250512,190500,254021855,5620,5620,5620,5620,0
20250512,190400,254021855,5620,5620,5620,5620,0
20250512,190300,254021855,5620,5620,5620,5620,1239
20250512,190200,254021855,5620,5620,5620,5620,0
20250512,190100,254021855,5620,5620,5620,5620,0
20250512,190000,254021855,5620,5620,5620,5620,0
20250512,185900,254021855,5620,5620,5620,5620,0
20250512,185800,254021855,5620,5620,5620,5620,0
20250512,185700,254021855,5620,5620,5620,5620,0
20250512,185600,254021855,5620,5620,5620,5620,0
20250512,185500,254021855,5620,5620,5620,5620,0
20250512,185400,254021855,5620,5620,5620,5620,0
20250512,185300,254021855,5620,5620,5620,5620,0
20250512,185200,254021855,5620,5620,5620,5620,0
20250512,185100,254021855,5620,5620,5620,5620,0
20250512,185000,254021855,5620,5620,5620,5620,0
20250512,184900,254021855,5620,5620,5620,5620,0
20250512,184800,254021855,5620,5620,5620,5620,0
20250512,184700,254021855,5620,5620,5620,5620,0
20250512,184600,254021855,5620,5620,5620,5620,0
20250512,184500,254021855,5620,5620,5620,5620,0
20250512,184400,254021855,5620,5620,5620,5620,0
20250512,184300,254021855,5620,5620,5620,5620,0
20250512,184200,254021855,5620,5620,5620,5620,0
20250512,184100,254021855,5620,5620,5620,5620,0
20250512,184000,254021855,5620,5620,5620,5620,0
20250512,183900,254021855,5620,5620,5620,5620,0
20250512,183800,254021855,5620,5620,5620,5620,0
20250512,183700,254021855,5620,5620,5620,5620,0
20250512,183600,254021855,5620,5620,5620,5620,0
20250512,183500,254021855,5620,5620,5620,5620,0
20250512,183400,254021855,5620,5620,5620,5620,0
20250512,183300,254021855,5620,5620,5620,5620,1239
20250512,183200,254021855,5620,5620,5620,5620,0
20250512,183100,254021855,5620,5620,5620,5620,0
20250512,183000,254021855,5620,5620,5620,5620,0
20250512,182900,254021855,5620,5620,5620,5620,0
20250512,182800,254021855,5620,5620,5620,5620,0
20250512,182700,254021855,5620,5620,5620,5620,0
20250512,182600,254021855,5620,5620,5620,5620,0
20250512,182500,254021855,5620,5620,5620,5620,0
20250512,182400,254021855,5620,5620,5620,5620,0
20250512,182300,254021855,5620,5620,5620,5620,0
20250512,182200,254021855,5620,5620,5620,5620,0
20250512,182100,254021855,5620,5620,5620,5620,0
20250512,182000,254021855,5620,5620,5620,5620,0
20250512,181900,254021855,5620,5620,5620,5620,0
20250512,181800,254021855,5620,5620,5620,5620,0
20250512,181700,254021855,5620,5620,5620,5620,0
20250512,181600,254021855,5620,5620,5620,5620,0
20250512,181500,254021855,5620,5620,5620,5620,0
20250512,181400,254021855,5620,5620,5620,5620,0
20250512,181300,254021855,5620,5620,5620,5620,0
20250512,181200,254021855,5620,5620,5620,5620,0
20250512,181100,254021855,5620,5620,5620,5620,0
20250512,181000,254021855,5620,5620,5620,5620,0
20250512,180900,254021855,5620,5620,5620,5620,0
20250512,180800,254021855,5620,5620,5620,5620,0
20250512,180700,254021855,5620,5620,5620,5620,0
20250512,180600,254021855,5620,5620,5620,5620,0
20250512,180500,254021855,5620,5620,5620,5620,0
20250512,180400,254021855,5620,5620,5620,5620,0
20250512,180300,254021855,5620,5620,5620,5620,1239
20250512,180200,254021855,5620,5620,5620,5620,0
20250512,180100,254021855,5620,5620,5620,5620,0
20250512,180000,254021855,5620,5620,5620,5620,0
20250512,175900,254021855,5620,5620,5620,5620,0
20250512,175800,254021855,5620,5620,5620,5620,0
20250512,175700,254021855,5620,5620,5620,5620,0
20250512,175600,254021855,5620,5620,5620,5620,0
20250512,175500,254021855,5620,5620,5620,5620,0
20250512,175400,254021855,5620,5620,5620,5620,0
20250512,175300,254021855,5620,5620,5620,5620,0
20250512,175200,254021855,5620,5620,5620,5620,0
20250512,175100,254021855,5620,5620,5620,5620,0
20250512,175000,254021855,5620,5620,5620,5620,0
20250512,174900,254021855,5620,5620,5620,5620,0
20250512,174800,254021855,5620,5620,5620,5620,0
20250512,174700,254021855,5620,5620,5620,5620,0
20250512,174600,254021855,5620,5620,5620,5620,0
20250512,174500,254021855,5620,5620,5620,5620,0
20250512,174400,254021855,5620,5620,5620,5620,0
20250512,174300,254021855,5620,5620,5620,5620,0
20250512,174200,254021855,5620,5620,5620,5620,0
20250512,174100,254021855,5620,5620,5620,5620,0
20250512,174000,254021855,5620,5620,5620,5620,0
20250512,173900,254021855,5620,5620,5620,5620,0
20250512,173800,254021855,5620,5620,5620,5620,0
20250512,173700,254021855,5620,5620,5620,5620,0
20250512,173600,254021855,5620,5620,5620,5620,0
20250512,173500,254021855,5620,5620,5620,5620,0
20250512,173400,254021855,5620,5620,5620,5620,0
20250512,173300,254021855,5620,5620,5620,5620,1239
20250512,173200,254021855,5620,5620,5620,5620,0
20250512,173100,254021855,5620,5620,5620,5620,0
20250512,173000,254021855,5620,5620,5620,5620,0
20250512,172900,254021855,5620,5620,5620,5620,0
20250512,172800,254021855,5620,5620,5620,5620,0
20250512,172700,254021855,5620,5620,5620,5620,0
20250512,172600,254021855,5620,5620,5620,5620,0
20250512,172500,254021855,5620,5620,5620,5620,0
20250512,172400,254021855,5620,5620,5620,5620,0
20250512,172300,254021855,5620,5620,5620,5620,0
20250512,172200,254021855,5620,5620,5620,5620,0
20250512,172100,254021855,5620,5620,5620,5620,0
20250512,172000,254021855,5620,5620,5620,5620,0
20250512,171900,254021855,5620,5620,5620,5620,0
20250512,171800,254021855,5620,5620,5620,5620,0
20250512,171700,254021855,5620,5620,5620,5620,0
20250512,171600,254021855,5620,5620,5620,5620,0
20250512,171500,254021855,5620,5620,5620,5620,0
20250512,171400,254021855,5620,5620,5620,5620,0
20250512,171300,254021855,5620,5620,5620,5620,0
20250512,171200,254021855,5620,5620,5620,5620,0
20250512,171100,254021855,5620,5620,5620,5620,0
20250512,171000,254021855,5620,5620,5620,5620,0
20250512,170900,254021855,5620,5620,5620,5620,0
20250512,170800,254021855,5620,5620,5620,5620,0
20250512,170700,254021855,5620,5620,5620,5620,0
20250512,170600,254021855,5620,5620,5620,5620,0
20250512,170500,254021855,5620,5620,5620,5620,0
20250512,170400,254021855,5620,5620,5620,5620,0
20250512,170300,254021855,5620,5620,5620,5620,1239
20250512,170200,254021855,5620,5620,5620,5620,0
20250512,170100,254021855,5620,5620,5620,5620,0
20250512,170000,254021855,5620,5620,5620,5620,0
20250512,165900,254021855,5620,5620,5620,5620,0
20250512,165800,254021855,5620,5620,5620,5620,0
20250512,165700,254021855,5620,5620,5620,5620,0
20250512,165600,254021855,5620,5620,5620,5620,0
20250512,165500,254021855,5620,5620,5620,5620,0
20250512,165400,254021855,5620,5620,5620,5620,0
20250512,165300,254021855,5620,5620,5620,5620,0
20250512,165200,254021855,5620,5620,5620,5620,0
20250512,165100,254021855,5620,5620,5620,5620,0
20250512,165000,254021855,5620,5620,5620,5620,0
20250512,164900,254021855,5620,5620,5620,5620,0
20250512,164800,254021855,5620,5620,5620,5620,0
20250512,164700,254021855,5620,5620,5620,5620,0
20250512,164600,254021855,5620,5620,5620,5620,0
20250512,164500,254021855,5620,5620,5620,5620,0
20250512,164400,254021855,5620,5620,5620,5620,0
20250512,164300,254021855,5620,5620,5620,5620,0
20250512,164200,254021855,5620,5620,5620,5620,0
20250512,164100,254021855,5620,5620,5620,5620,0
20250512,164000,254021855,5620,5620,5620,5620,0
20250512,163900,254021855,5620,5620,5620,5620,0
20250512,163800,254021855,5620,5620,5620,5620,0
20250512,163700,254021855,5620,5620,5620,5620,0
20250512,163600,254021855,5620,5620,5620,5620,0
20250512,163500,254021855,5620,5620,5620,5620,0
20250512,163400,254021855,5620,5620,5620,5620,0
20250512,163300,254021855,5620,5620,5620,5620,1239
20250512,163200,254021855,5620,5620,5620,5620,0
20250512,163100,254021855,5620,5620,5620,5620,0
20250512,163000,254021855,5620,5620,5620,5620,0
20250512,162900,254021855,5620,5620,5620,5620,0
20250512,162800,254021855,5620,5620,5620,5620,0
20250512,162700,254021855,5620,5620,5620,5620,0
20250512,162600,254021855,5620,5620,5620,5620,0
20250512,162500,254021855,5620,5620,5620,5620,0
20250512,162400,254021855,5620,5620,5620,5620,0
20250512,162300,254021855,5620,5620,5620,5620,0
20250512,162200,254021855,5620,5620,5620,5620,0
20250512,162100,254021855,5620,5620,5620,5620,0
20250512,162000,254021855,5620,5620,5620,5620,0
20250512,161900,254021855,5620,5620,5620,5620,0
20250512,161800,254021855,5620,5620,5620,5620,0
20250512,161700,254021855,5620,5620,5620,5620,0
20250512,161600,254021855,5620,5620,5620,5620,0
20250512,161500,254021855,5620,5620,5620,5620,0
20250512,161400,254021855,5620,5620,5620,5620,0
20250512,161300,254021855,5620,5620,5620,5620,0
20250512,161200,254021855,5620,5620,5620,5620,0
20250512,161100,254021855,5620,5620,5620,5620,0
20250512,161000,254021855,5620,5620,5620,5620,0
20250512,160900,254021855,5620,5620,5620,5620,0
20250512,160800,254021855,5620,5620,5620,5620,0
20250512,160700,254021855,5620,5620,5620,5620,0
20250512,160600,254021855,5620,5620,5620,5620,0
20250512,160500,254021855,5620,5620,5620,5620,0
20250512,160400,254021855,5620,5620,5620,5620,0
20250512,160300,254021855,5620,5620,5620,5620,1239
20250512,160200,254021855,5620,5620,5620,5620,0
20250512,160100,254021855,5620,5620,5620,5620,0
20250512,160000,254021855,5620,5620,5620,5620,0
20250512,155900,254021855,5620,5620,5620,5620,0
20250512,155800,254021855,5620,5620,5620,5620,0
20250512,155700,254021855,5620,5620,5620,5620,0
20250512,155600,254021855,5620,5620,5620,5620,0
20250512,155500,254021855,5620,5620,5620,5620,0
20250512,155400,254021855,5620,5620,5620,5620,0
20250512,155300,254021855,5620,5620,5620,5620,0
20250512,155200,254021855,5620,5620,5620,5620,0
20250512,155100,254021855,5620,5620,5620,5620,0
20250512,155000,254021855,5620,5620,5620,5620,0
20250512,154900,254021855,5620,5620,5620,5620,0
20250512,154800,254021855,5620,5620,5620,5620,0
20250512,154700,254021855,5620,5620,5620,5620,0
20250512,154600,254021855,5620,5620,5620,5620,0
20250512,154500,254021855,5620,5620,5620,5620,0
20250512,154400,254021855,5620,5620,5620,5620,0
20250512,154300,254021855,5620,5620,5620,5620,0
20250512,154200,254021855,5620,5620,5620,5620,0
20250512,154100,254021855,5620,5620,5620,5620,0
20250512,154000,254021855,5620,5620,5620,5620,0
20250512,153900,254021855,5620,5620,5620,5620,0
20250512,153800,254021855,5620,5620,5620,5620,0
20250512,153700,254021855,5620,5620,5620,5620,0
20250512,153600,254021855,5620,5620,5620,5620,0
20250512,153500,254021855,5620,5620,5620,5620,0
20250512,153400,254021855,5620,5620,5620,5620,0
20250512,153300,254021855,5620,5620,5620,5620,1239
20250512,153200,254021855,5620,5620,5620,5620,0
20250512,153100,254021855,5620,5620,5620,5620,0
20250512,153000,254021855,5620,5620,5620,5620,1239
20250512,152900,247058675,5620,5620,5620,5620,0
20250512,152800,247058675,5620,5620,5620,5620,0
20250512,152700,247058675,5620,5620,5620,5620,0
20250512,152600,247058675,5620,5620,5620,5620,0
20250512,152500,247058675,5620,5620,5620,5620,0
20250512,152400,247058675,5620,5620,5620,5620,0
20250512,152300,247058675,5620,5620,5620,5620,0
20250512,152200,247058675,5620,5620,5620,5620,0
20250512,152100,247058675,5620,5620,5620,5620,0
20250512,152000,247058675,5620,5620,5620,5620,0
20250512,151900,247058675,5620,5620,5620,5620,1
20250512,151800,247053055,5590,5590,5590,5590,0
20250512,151700,247053055,5590,5590,5590,5590,0
20250512,151600,247053055,5590,5600,5600,5590,75
20250512,151500,246633655,5620,5600,5620,5600,138
20250512,151400,245860635,5620,5610,5620,5610,68
20250512,151300,245478735,5600,5600,5600,5600,200
20250512,151200,244358735,5610,5610,5610,5610,0
20250512,151100,244358735,5610,5610,5610,5610,0
20250512,151000,244358735,5610,5610,5610,5610,1
20250512,150900,244353125,5610,5610,5610,5610,0
20250512,150800,244353125,5610,5600,5610,5600,268
20250512,150700,242851645,5605,5605,5605,5605,0
20250512,150600,242851645,5605,5605,5605,5605,0
20250512,150500,242851645,5605,5605,5605,5605,0
20250512,150400,242851645,5605,5605,5605,5605,0
20250512,150300,242851645,5605,5605,5605,5605,2
20250512,150200,242840435,5605,5600,5605,5600,302
20250512,150100,241148845,5600,5605,5605,5600,53
20250512,150000,240851840,5605,5605,5605,5605,0
20250512,145900,240851840,5605,5605,5605,5605,0
20250512,145800,240851840,5605,5605,5605,5600,113
20250512,145700,240218575,5605,5605,5605,5605,50
20250512,145600,239938325,5605,5600,5605,5600,117
20250512,145500,239282990,5605,5605,5605,5605,98
20250512,145400,238733700,5610,5610,5610,5610,0
20250512,145300,238733700,5610,5610,5610,5610,0
20250512,145200,238733700,5610,5610,5610,5610,0
20250512,145100,238733700,5610,5610,5610,5610,0
20250512,145000,238733700,5610,5610,5610,5610,0
20250512,144900,238733700,5610,5610,5610,5610,0
20250512,144800,238733700,5610,5610,5610,5610,26
20250512,144700,238587840,5620,5625,5625,5620,27
20250512,144600,238436000,5630,5630,5630,5630,0
20250512,144500,238436000,5630,5630,5630,5630,0
20250512,144400,238436000,5630,5620,5630,5620,9
20250512,144300,238385380,5620,5620,5620,5620,15
20250512,144200,238301080,5630,5630,5630,5630,21
20250512,144100,238182850,5630,5600,5630,5590,60
20250512,144000,237846450,5630,5620,5630,5620,28
20250512,143900,237688940,5630,5630,5630,5630,0
20250512,143800,237688940,5630,5630,5630,5630,0
20250512,143700,237688940,5630,5630,5630,5630,0
20250512,143600,237688940,5630,5630,5630,5630,0
20250512,143500,237688940,5630,5630,5630,5630,0
20250512,143400,237688940,5630,5630,5630,5630,0
20250512,143300,237688940,5630,5630,5630,5630,0
20250512,143200,237688940,5630,5630,5630,5630,0
20250512,143100,237688940,5630,5630,5630,5630,0
20250512,143000,237688940,5630,5630,5630,5630,0
20250512,142900,237688940,5630,5600,5630,5600,42
20250512,142800,237452600,5600,5600,5600,5600,0
20250512,142700,237452600,5600,5640,5640,5590,671
20250512,142600,233691260,5650,5640,5650,5640,121
20250512,142500,233008330,5640,5610,5640,5610,590
20250512,142400,229686730,5650,5650,5650,5650,0
20250512,142300,229686730,5650,5650,5650,5650,0
20250512,142200,229686730,5650,5650,5650,5650,0
20250512,142100,229686730,5650,5650,5650,5650,1268
20250512,142000,222522530,5640,5640,5640,5640,100
20250512,141900,221958530,5640,5640,5640,5640,120
20250512,141800,221281730,5640,5600,5640,5600,137
20250512,141700,220509090,5650,5640,5650,5640,50
20250512,141600,220227050,5600,5630,5630,5600,37
20250512,141500,220019190,5640,5640,5640,5640,119
20250512,141400,219348030,5650,5650,5650,5650,0
20250512,141300,219348030,5650,5650,5650,5650,0
20250512,141200,219348030,5650,5600,5650,5590,7095
20250512,141100,179379170,5600,5600,5600,5600,20
20250512,141000,179267170,5600,5600,5600,5600,18
20250512,140900,179166370,5600,5600,5600,5600,21
20250512,140800,179048770,5600,5600,5600,5600,52
20250512,140700,178757570,5600,5600,5600,5600,0
20250512,140600,178757570,5600,5600,5600,5600,0
20250512,140500,178757570,5600,5600,5600,5600,0
20250512,140400,178757570,5600,5600,5600,5600,0
20250512,140300,178757570,5600,5600,5600,5600,0
20250512,140200,178757570,5600,5600,5600,5600,0
20250512,140100,178757570,5600,5600,5600,5600,27
20250512,140000,178606370,5600,5600,5600,5600,13
20250512,135900,178533570,5600,5600,5600,5600,21
20250512,135800,178415970,5600,5600,5600,5600,12
20250512,135700,178348770,5600,5600,5600,5600,22
20250512,135600,178225570,5600,5600,5600,5600,12
20250512,135500,178158370,5600,5600,5600,5600,25
20250512,135400,178018370,5600,5600,5600,5600,12
20250512,135300,177951170,5600,5600,5600,5600,11
20250512,135200,177889570,5590,5590,5590,5590,11
20250512,135100,177828080,5590,5590,5590,5590,24
20250512,135000,177693920,5590,5590,5590,5590,12
20250512,134900,177626840,5590,5590,5590,5590,12
20250512,134800,177559760,5590,5590,5590,5580,54
20250512,134700,177258120,5590,5590,5590,5590,12
20250512,134600,177191040,5590,5590,5590,5590,22
20250512,134500,177068060,5590,5600,5600,5590,71
20250512,134400,176671110,5600,5600,5600,5600,31
20250512,134300,176497510,5600,5600,5600,5600,12
20250512,134200,176430310,5600,5600,5600,5600,6
20250512,134100,176396710,5600,5600,5600,5600,21
20250512,134000,176279110,5600,5600,5600,5600,14
20250512,133900,176200710,5600,5600,5600,5600,34
20250512,133800,176010310,5600,5600,5600,5600,10
20250512,133700,175954310,5600,5600,5600,5600,12
20250512,133600,175887110,5600,5600,5600,5600,12
20250512,133500,175819910,5600,5600,5600,5600,231
20250512,133400,174526310,5590,5590,5590,5590,0
20250512,133300,174526310,5590,5590,5590,5590,0
20250512,133200,174526310,5590,5590,5590,5590,0
20250512,133100,174526310,5590,5590,5590,5590,0
20250512,133000,174526310,5590,5590,5590,5590,0
20250512,132900,174526310,5590,5590,5590,5590,0
20250512,132800,174526310,5590,5590,5590,5590,0
20250512,132700,174526310,5590,5590,5590,5590,0
20250512,132600,174526310,5590,5590,5590,5590,82
20250512,132500,174067930,5590,5600,5600,5590,30
20250512,132400,173900110,5600,5600,5600,5600,295
20250512,132300,172248110,5610,5610,5610,5610,0
20250512,132200,172248110,5610,5610,5610,5610,0
20250512,132100,172248110,5610,5610,5610,5610,1
20250512,132000,172242500,5610,5610,5610,5610,0
20250512,131900,172242500,5610,5610,5610,5610,0
20250512,131800,172242500,5610,5610,5610,5610,0
20250512,131700,172242500,5610,5610,5610,5610,200
20250512,131600,171120500,5610,5610,5610,5610,2
20250512,131500,171109280,5610,5610,5610,5610,0
20250512,131400,171109280,5610,5610,5610,5610,0
20250512,131300,171109280,5610,5610,5610,5610,0
20250512,131200,171109280,5610,5610,5610,5610,0
20250512,131100,171109280,5610,5610,5610,5600,119
20250512,131000,170442410,5620,5620,5620,5620,0
20250512,130900,170442410,5620,5620,5620,5620,0
20250512,130800,170442410,5620,5620,5620,5620,0
20250512,130700,170442410,5620,5620,5620,5620,1
20250512,130600,170436790,5620,5620,5620,5620,0
20250512,130500,170436790,5620,5620,5620,5620,0
20250512,130400,170436790,5620,5620,5620,5620,0
20250512,130300,170436790,5620,5620,5620,5620,0
20250512,130200,170436790,5620,5620,5620,5620,0
20250512,130100,170436790,5620,5620,5620,5620,0
20250512,130000,170436790,5620,5610,5620,5610,111
20250512,125900,169813920,5590,5590,5590,5590,0
20250512,125800,169813920,5590,5590,5590,5590,0
20250512,125700,169813920,5590,5600,5600,5590,3
20250512,125600,169797140,5610,5610,5610,5610,200
20250512,125500,168675140,5610,5610,5610,5610,0
20250512,125400,168675140,5610,5610,5610,5610,0
20250512,125300,168675140,5610,5610,5610,5610,0
20250512,125200,168675140,5610,5610,5610,5610,0
20250512,125100,168675140,5610,5610,5610,5610,0
20250512,125000,168675140,5610,5610,5610,5610,0
20250512,124900,168675140,5610,5610,5610,5610,9
20250512,124800,168624650,5620,5620,5620,5620,0
20250512,124700,168624650,5620,5620,5620,5620,5
20250512,124600,168596550,5580,5580,5580,5580,0
20250512,124500,168596550,5580,5580,5580,5580,0
20250512,124400,168596550,5580,5580,5580,5580,0
20250512,124300,168596550,5580,5580,5580,5580,0
20250512,124200,168596550,5580,5580,5580,5580,5
20250512,124100,168568650,5610,5610,5610,5610,32
20250512,124000,168389130,5620,5610,5620,5610,62
20250512,123900,168040760,5610,5610,5610,5610,0
20250512,123800,168040760,5610,5610,5610,5610,0
20250512,123700,168040760,5610,5610,5610,5610,16
20250512,123600,167951000,5610,5600,5610,5600,8
20250512,123500,167906170,5600,5600,5600,5600,11
20250512,123400,167844570,5600,5600,5600,5600,12
20250512,123300,167777370,5600,5600,5600,5600,10
20250512,123200,167721370,5600,5600,5600,5590,92
20250512,123100,167207050,5600,5600,5600,5600,2
20250512,123000,167195850,5600,5600,5600,5600,0
20250512,122900,167195850,5600,5600,5600,5600,100
20250512,122800,166635850,5600,5600,5600,5600,195
20250512,122700,165543850,5620,5620,5620,5620,1
20250512,122600,165538230,5620,5620,5620,5620,0
20250512,122500,165538230,5620,5620,5620,5620,0
20250512,122400,165538230,5620,5620,5620,5620,2
20250512,122300,165526990,5620,5620,5620,5620,1
20250512,122200,165521370,5610,5580,5610,5580,1497
20250512,122100,157140900,5580,5570,5580,5570,34
20250512,122000,156951340,5570,5570,5570,5570,12
20250512,121900,156884500,5570,5570,5570,5570,15
20250512,121800,156800950,5570,5560,5570,5560,33
20250512,121700,156617250,5560,5560,5560,5560,12
20250512,121600,156550530,5560,5560,5560,5560,12
20250512,121500,156483810,5560,5560,5560,5560,12
20250512,121400,156417090,5560,5560,5560,5560,87
20250512,121300,155933370,5560,5560,5560,5560,0
20250512,121200,155933370,5560,5560,5560,5560,3
20250512,121100,155916690,5550,5550,5550,5550,0
20250512,121000,155916690,5550,5560,5560,5550,938
20250512,120900,150710730,5560,5560,5560,5560,10
20250512,120800,150655130,5570,5570,5570,5570,0
20250512,120700,150655130,5570,5570,5570,5570,0
20250512,120600,150655130,5570,5570,5570,5570,0
20250512,120500,150655130,5570,5570,5570,5570,85
20250512,120400,150181680,5570,5570,5570,5570,0
20250512,120300,150181680,5570,5570,5570,5570,0
20250512,120200,150181680,5570,5570,5570,5570,0
20250512,120100,150181680,5570,5570,5570,5570,14
20250512,120000,150103700,5570,5570,5570,5570,986
20250512,115900,144611680,5580,5590,5590,5580,1129
20250512,115800,138309860,5580,5580,5580,5560,2171
20250512,115700,126209930,5580,5590,5590,5580,16
20250512,115600,126120600,5590,5590,5590,5590,12
20250512,115500,126053520,5590,5590,5590,5590,14
20250512,115400,125975260,5590,5590,5590,5590,14
20250512,115300,125897000,5590,5590,5590,5590,13
20250512,115200,125824330,5590,5590,5590,5590,14
20250512,115100,125746070,5590,5590,5590,5590,14
20250512,115000,125667810,5590,5590,5590,5590,13
20250512,114900,125595140,5590,5590,5590,5580,13
20250512,114800,125522500,5580,5590,5590,5580,16
20250512,114700,125433120,5590,5590,5590,5590,4
20250512,114600,125410760,5590,5590,5590,5590,28
20250512,114500,125254240,5590,5590,5590,5590,0
20250512,114400,125254240,5590,5590,5590,5590,0
20250512,114300,125254240,5590,5590,5590,5590,0
20250512,114200,125254240,5590,5590,5590,5590,0
20250512,114100,125254240,5590,5580,5590,5580,97
20250512,114000,124712910,5580,5580,5580,5580,0
20250512,113900,124712910,5580,5580,5580,5580,145
20250512,113800,123903810,5580,5580,5580,5580,3
20250512,113700,123887070,5590,5590,5590,5590,0
20250512,113600,123887070,5590,5590,5590,5590,4
20250512,113500,123864710,5590,5580,5590,5580,12
20250512,113400,123797690,5580,5580,5580,5580,14
20250512,113300,123719570,5580,5580,5580,5570,21
20250512,113200,123602470,5580,5580,5580,5580,24
20250512,113100,123468550,5580,5580,5580,5580,14
20250512,113000,123390430,5580,5580,5580,5580,14
20250512,112900,123312310,5580,5580,5580,5580,14
20250512,112800,123234190,5580,5580,5580,5580,15
20250512,112700,123150490,5580,5580,5580,5580,14
20250512,112600,123072370,5580,5580,5580,5580,11
20250512,112500,123010990,5580,5580,5580,5580,189
20250512,112400,121956370,5580,5580,5580,5580,11
20250512,112300,121894990,5580,5590,5590,5580,68
20250512,112200,121515510,5590,5600,5600,5590,40
20250512,112100,121291870,5600,5600,5600,5600,8
20250512,112000,121247070,5600,5600,5600,5590,1044
20250512,111900,115410670,5600,5600,5600,5600,46
20250512,111800,115153070,5600,5590,5600,5590,317
20250512,111700,113380960,5590,5580,5590,5580,1119
20250512,111600,107136130,5580,5580,5580,5580,12
20250512,111500,107069170,5580,5590,5590,5580,12
20250512,111400,107002190,5590,5590,5590,5590,12
20250512,111300,106935110,5590,5590,5590,5590,10
20250512,111200,106879210,5590,5590,5590,5590,12
20250512,111100,106812130,5590,5590,5590,5590,2
20250512,111000,106800950,5580,5580,5580,5580,35
20250512,110900,106605650,5580,5580,5580,5575,1005
20250512,110800,100997885,5585,5585,5585,5585,0
20250512,110700,100997885,5585,5585,5585,5585,1
20250512,110600,100992300,5585,5585,5585,5585,0
20250512,110500,100992300,5585,5585,5585,5585,22
20250512,110400,100869430,5580,5580,5580,5580,0
20250512,110300,100869430,5580,5580,5580,5580,0
20250512,110200,100869430,5580,5580,5580,5580,0
20250512,110100,100869430,5580,5580,5580,5580,100
20250512,110000,100311430,5580,5570,5580,5560,499
20250512,105900,97533330,5580,5600,5600,5580,210
20250512,105800,96361330,5600,5600,5600,5600,0
20250512,105700,96361330,5600,5600,5600,5600,0
20250512,105600,96361330,5600,5600,5600,5600,20
20250512,105500,96249330,5580,5580,5580,5580,120
20250512,105400,95579730,5600,5600,5600,5600,0
20250512,105300,95579730,5600,5600,5600,5600,0
20250512,105200,95579730,5600,5600,5600,5600,0
20250512,105100,95579730,5600,5580,5600,5580,226
20250512,105000,94315700,5580,5580,5580,5580,6
20250512,104900,94282220,5580,5570,5580,5570,827
20250512,104800,89675560,5580,5580,5580,5580,0
20250512,104700,89675560,5580,5580,5580,5580,22
20250512,104600,89552800,5590,5590,5590,5590,140
20250512,104500,88770200,5580,5580,5580,5580,28
20250512,104400,88613960,5580,5580,5580,5580,18
20250512,104300,88513520,5580,5580,5580,5580,0
20250512,104200,88513520,5580,5580,5580,5580,0
20250512,104100,88513520,5580,5580,5580,5580,0
20250512,104000,88513520,5580,5580,5580,5580,0
20250512,103900,88513520,5580,5580,5580,5580,239
20250512,103800,87179900,5570,5580,5580,5570,202
20250512,103700,86052760,5580,5580,5580,5580,0
20250512,103600,86052760,5580,5580,5580,5580,0
20250512,103500,86052760,5580,5580,5580,5580,0
20250512,103400,86052760,5580,5580,5580,5580,0
20250512,103300,86052760,5580,5580,5580,5580,0
20250512,103200,86052760,5580,5560,5580,5560,18
20250512,103100,85952520,5580,5580,5580,5580,21
20250512,103000,85835340,5540,5540,5540,5540,0
20250512,102900,85835340,5540,5540,5540,5540,0
20250512,102800,85835340,5540,5540,5540,5540,14
20250512,102700,85757780,5540,5540,5540,5540,0
20250512,102600,85757780,5540,5540,5540,5540,1
20250512,102500,85752240,5580,5540,5580,5540,2589
20250512,102400,71367840,5540,5540,5540,5540,2
20250512,102300,71356760,5540,5540,5540,5540,0
20250512,102200,71356760,5540,5540,5540,5540,293
20250512,102100,69733540,5540,5540,5540,5540,0
20250512,102000,69733540,5540,5540,5540,5540,14
20250512,101900,69655980,5540,5540,5540,5540,23
20250512,101800,69528560,5510,5510,5510,5510,12
20250512,101700,69462440,5510,5510,5510,5510,0
20250512,101600,69462440,5510,5510,5510,5510,0
20250512,101500,69462440,5510,5510,5510,5510,0
20250512,101400,69462440,5510,5510,5510,5510,0
20250512,101300,69462440,5510,5520,5520,5510,3
20250512,101200,69445890,5510,5510,5510,5510,0
20250512,101100,69445890,5510,5510,5510,5510,0
20250512,101000,69445890,5510,5510,5510,5510,0
20250512,100900,69445890,5510,5520,5520,5510,6430
20250512,100800,34012890,5540,5540,5540,5540,0
20250512,100700,34012890,5540,5540,5540,5540,0
20250512,100600,34012890,5540,5540,5540,5540,91
20250512,100500,33508750,5540,5540,5540,5540,0
20250512,100400,33508750,5540,5540,5540,5540,0
20250512,100300,33508750,5540,5540,5540,5540,3
20250512,100200,33492130,5540,5540,5540,5540,0
20250512,100100,33492130,5540,5540,5540,5540,200
20250512,100000,32384130,5540,5540,5540,5540,0
20250512,095900,32384130,5540,5540,5540,5540,100
20250512,095800,31830130,5530,5530,5530,5530,0
20250512,095700,31830130,5530,5530,5530,5530,0
20250512,095600,31830130,5530,5530,5530,5530,0
20250512,095500,31830130,5530,5530,5530,5530,198
20250512,095400,30735190,5540,5540,5540,5540,0
20250512,095300,30735190,5540,5530,5540,5530,3
20250512,095200,30718590,5540,5540,5540,5540,21
20250512,095100,30602250,5540,5540,5540,5540,561
20250512,095000,27494310,5540,5540,5540,5540,11
20250512,094900,27433370,5540,5540,5540,5540,0
20250512,094800,27433370,5540,5540,5540,5540,0
20250512,094700,27433370,5540,5540,5540,5540,144
20250512,094600,26635610,5540,5540,5540,5540,0
20250512,094500,26635610,5540,5540,5540,5540,0
20250512,094400,26635610,5540,5540,5540,5540,0
20250512,094300,26635610,5540,5540,5540,5540,0
20250512,094200,26635610,5540,5540,5540,5540,0
20250512,094100,26635610,5540,5540,5540,5540,5
20250512,094000,26607910,5540,5540,5540,5540,0
20250512,093900,26607910,5540,5540,5540,5540,0
20250512,093800,26607910,5540,5540,5540,5540,0
20250512,093700,26607910,5540,5530,5540,5530,418
20250512,093600,24296170,5550,5550,5550,5550,0
20250512,093500,24296170,5550,5550,5550,5550,22
20250512,093400,24174070,5550,5540,5550,5540,16
20250512,093300,24085370,5550,5550,5550,5540,34
20250512,093200,23896740,5550,5550,5550,5550,35
20250512,093100,23702490,5550,5550,5560,5550,173
20250512,093000,22742200,5550,5550,5550,5550,27
20250512,092900,22592350,5550,5550,5560,5550,114
20250512,092800,21959510,5550,5550,5550,5550,3
20250512,092700,21942860,5560,5550,5560,5550,907
20250512,092600,16903400,5540,5540,5540,5540,0
20250512,092500,16903400,5540,5530,5550,5530,345
20250512,092400,14994110,5520,5520,5520,5520,0
20250512,092300,14994110,5520,5520,5520,5520,133
20250512,092200,14259950,5530,5530,5530,5530,227
20250512,092100,13004640,5540,5540,5540,5540,0
20250512,092000,13004640,5540,5540,5540,5540,0
20250512,091900,13004640,5540,5540,5540,5540,0
20250512,091800,13004640,5540,5540,5540,5540,0
20250512,091700,13004640,5540,5540,5540,5540,0
20250512,091600,13004640,5540,5520,5540,5520,395
20250512,091500,10823880,5540,5540,5540,5540,0
20250512,091400,10823880,5540,5540,5540,5540,0
20250512,091300,10823880,5540,5540,5540,5540,209
20250512,091200,9666020,5540,5540,5540,5520,350
20250512,091100,7733680,5520,5520,5520,5520,0
20250512,091000,7733680,5520,5520,5520,5520,0
20250512,090900,7733680,5520,5520,5520,5520,0
20250512,090800,7733680,5520,5520,5520,5520,0
20250512,090700,7733680,5520,5520,5520,5520,93
20250512,090600,7220320,5550,5550,5550,5550,0
20250512,090500,7220320,5550,5550,5550,5550,0
20250512,090400,7220320,5550,5550,5550,5550,0
20250512,090300,7220320,5550,5550,5550,5550,104
20250512,090200,6643120,5560,5560,5560,5560,0
20250512,090100,6643120,5560,5520,5560,5520,222
20250512,090000,5416600,5530,5570,5570,5530,978
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 203300 254021855 5620 5620 5620 5620 1239
3 20250512 203200 254021855 5620 5620 5620 5620 0
4 20250512 203100 254021855 5620 5620 5620 5620 0
5 20250512 203000 254021855 5620 5620 5620 5620 0
6 20250512 202900 254021855 5620 5620 5620 5620 0
7 20250512 202800 254021855 5620 5620 5620 5620 0
8 20250512 202700 254021855 5620 5620 5620 5620 0
9 20250512 202600 254021855 5620 5620 5620 5620 0
10 20250512 202500 254021855 5620 5620 5620 5620 0
11 20250512 202400 254021855 5620 5620 5620 5620 0
12 20250512 202300 254021855 5620 5620 5620 5620 0
13 20250512 202200 254021855 5620 5620 5620 5620 0
14 20250512 202100 254021855 5620 5620 5620 5620 0
15 20250512 202000 254021855 5620 5620 5620 5620 0
16 20250512 201900 254021855 5620 5620 5620 5620 0
17 20250512 201800 254021855 5620 5620 5620 5620 0
18 20250512 201700 254021855 5620 5620 5620 5620 0
19 20250512 201600 254021855 5620 5620 5620 5620 0
20 20250512 201500 254021855 5620 5620 5620 5620 0
21 20250512 201400 254021855 5620 5620 5620 5620 0
22 20250512 201300 254021855 5620 5620 5620 5620 0
23 20250512 201200 254021855 5620 5620 5620 5620 0
24 20250512 201100 254021855 5620 5620 5620 5620 0
25 20250512 201000 254021855 5620 5620 5620 5620 0
26 20250512 200900 254021855 5620 5620 5620 5620 0
27 20250512 200800 254021855 5620 5620 5620 5620 0
28 20250512 200700 254021855 5620 5620 5620 5620 0
29 20250512 200600 254021855 5620 5620 5620 5620 0
30 20250512 200500 254021855 5620 5620 5620 5620 0
31 20250512 200400 254021855 5620 5620 5620 5620 0
32 20250512 200300 254021855 5620 5620 5620 5620 1239
33 20250512 200200 254021855 5620 5620 5620 5620 0
34 20250512 200100 254021855 5620 5620 5620 5620 0
35 20250512 200000 254021855 5620 5620 5620 5620 0
36 20250512 195900 254021855 5620 5620 5620 5620 0
37 20250512 195800 254021855 5620 5620 5620 5620 0
38 20250512 195700 254021855 5620 5620 5620 5620 0
39 20250512 195600 254021855 5620 5620 5620 5620 0
40 20250512 195500 254021855 5620 5620 5620 5620 0
41 20250512 195400 254021855 5620 5620 5620 5620 0
42 20250512 195300 254021855 5620 5620 5620 5620 0
43 20250512 195200 254021855 5620 5620 5620 5620 0
44 20250512 195100 254021855 5620 5620 5620 5620 0
45 20250512 195000 254021855 5620 5620 5620 5620 0
46 20250512 194900 254021855 5620 5620 5620 5620 0
47 20250512 194800 254021855 5620 5620 5620 5620 0
48 20250512 194700 254021855 5620 5620 5620 5620 0
49 20250512 194600 254021855 5620 5620 5620 5620 0
50 20250512 194500 254021855 5620 5620 5620 5620 0
51 20250512 194400 254021855 5620 5620 5620 5620 0
52 20250512 194300 254021855 5620 5620 5620 5620 0
53 20250512 194200 254021855 5620 5620 5620 5620 0
54 20250512 194100 254021855 5620 5620 5620 5620 0
55 20250512 194000 254021855 5620 5620 5620 5620 0
56 20250512 193900 254021855 5620 5620 5620 5620 0
57 20250512 193800 254021855 5620 5620 5620 5620 0
58 20250512 193700 254021855 5620 5620 5620 5620 0
59 20250512 193600 254021855 5620 5620 5620 5620 0
60 20250512 193500 254021855 5620 5620 5620 5620 0
61 20250512 193400 254021855 5620 5620 5620 5620 0
62 20250512 193300 254021855 5620 5620 5620 5620 1239
63 20250512 193200 254021855 5620 5620 5620 5620 0
64 20250512 193100 254021855 5620 5620 5620 5620 0
65 20250512 193000 254021855 5620 5620 5620 5620 0
66 20250512 192900 254021855 5620 5620 5620 5620 0
67 20250512 192800 254021855 5620 5620 5620 5620 0
68 20250512 192700 254021855 5620 5620 5620 5620 0
69 20250512 192600 254021855 5620 5620 5620 5620 0
70 20250512 192500 254021855 5620 5620 5620 5620 0
71 20250512 192400 254021855 5620 5620 5620 5620 0
72 20250512 192300 254021855 5620 5620 5620 5620 0
73 20250512 192200 254021855 5620 5620 5620 5620 0
74 20250512 192100 254021855 5620 5620 5620 5620 0
75 20250512 192000 254021855 5620 5620 5620 5620 0
76 20250512 191900 254021855 5620 5620 5620 5620 0
77 20250512 191800 254021855 5620 5620 5620 5620 0
78 20250512 191700 254021855 5620 5620 5620 5620 0
79 20250512 191600 254021855 5620 5620 5620 5620 0
80 20250512 191500 254021855 5620 5620 5620 5620 0
81 20250512 191400 254021855 5620 5620 5620 5620 0
82 20250512 191300 254021855 5620 5620 5620 5620 0
83 20250512 191200 254021855 5620 5620 5620 5620 0
84 20250512 191100 254021855 5620 5620 5620 5620 0
85 20250512 191000 254021855 5620 5620 5620 5620 0
86 20250512 190900 254021855 5620 5620 5620 5620 0
87 20250512 190800 254021855 5620 5620 5620 5620 0
88 20250512 190700 254021855 5620 5620 5620 5620 0
89 20250512 190600 254021855 5620 5620 5620 5620 0
90 20250512 190500 254021855 5620 5620 5620 5620 0
91 20250512 190400 254021855 5620 5620 5620 5620 0
92 20250512 190300 254021855 5620 5620 5620 5620 1239
93 20250512 190200 254021855 5620 5620 5620 5620 0
94 20250512 190100 254021855 5620 5620 5620 5620 0
95 20250512 190000 254021855 5620 5620 5620 5620 0
96 20250512 185900 254021855 5620 5620 5620 5620 0
97 20250512 185800 254021855 5620 5620 5620 5620 0
98 20250512 185700 254021855 5620 5620 5620 5620 0
99 20250512 185600 254021855 5620 5620 5620 5620 0
100 20250512 185500 254021855 5620 5620 5620 5620 0
101 20250512 185400 254021855 5620 5620 5620 5620 0
102 20250512 185300 254021855 5620 5620 5620 5620 0
103 20250512 185200 254021855 5620 5620 5620 5620 0
104 20250512 185100 254021855 5620 5620 5620 5620 0
105 20250512 185000 254021855 5620 5620 5620 5620 0
106 20250512 184900 254021855 5620 5620 5620 5620 0
107 20250512 184800 254021855 5620 5620 5620 5620 0
108 20250512 184700 254021855 5620 5620 5620 5620 0
109 20250512 184600 254021855 5620 5620 5620 5620 0
110 20250512 184500 254021855 5620 5620 5620 5620 0
111 20250512 184400 254021855 5620 5620 5620 5620 0
112 20250512 184300 254021855 5620 5620 5620 5620 0
113 20250512 184200 254021855 5620 5620 5620 5620 0
114 20250512 184100 254021855 5620 5620 5620 5620 0
115 20250512 184000 254021855 5620 5620 5620 5620 0
116 20250512 183900 254021855 5620 5620 5620 5620 0
117 20250512 183800 254021855 5620 5620 5620 5620 0
118 20250512 183700 254021855 5620 5620 5620 5620 0
119 20250512 183600 254021855 5620 5620 5620 5620 0
120 20250512 183500 254021855 5620 5620 5620 5620 0
121 20250512 183400 254021855 5620 5620 5620 5620 0
122 20250512 183300 254021855 5620 5620 5620 5620 1239
123 20250512 183200 254021855 5620 5620 5620 5620 0
124 20250512 183100 254021855 5620 5620 5620 5620 0
125 20250512 183000 254021855 5620 5620 5620 5620 0
126 20250512 182900 254021855 5620 5620 5620 5620 0
127 20250512 182800 254021855 5620 5620 5620 5620 0
128 20250512 182700 254021855 5620 5620 5620 5620 0
129 20250512 182600 254021855 5620 5620 5620 5620 0
130 20250512 182500 254021855 5620 5620 5620 5620 0
131 20250512 182400 254021855 5620 5620 5620 5620 0
132 20250512 182300 254021855 5620 5620 5620 5620 0
133 20250512 182200 254021855 5620 5620 5620 5620 0
134 20250512 182100 254021855 5620 5620 5620 5620 0
135 20250512 182000 254021855 5620 5620 5620 5620 0
136 20250512 181900 254021855 5620 5620 5620 5620 0
137 20250512 181800 254021855 5620 5620 5620 5620 0
138 20250512 181700 254021855 5620 5620 5620 5620 0
139 20250512 181600 254021855 5620 5620 5620 5620 0
140 20250512 181500 254021855 5620 5620 5620 5620 0
141 20250512 181400 254021855 5620 5620 5620 5620 0
142 20250512 181300 254021855 5620 5620 5620 5620 0
143 20250512 181200 254021855 5620 5620 5620 5620 0
144 20250512 181100 254021855 5620 5620 5620 5620 0
145 20250512 181000 254021855 5620 5620 5620 5620 0
146 20250512 180900 254021855 5620 5620 5620 5620 0
147 20250512 180800 254021855 5620 5620 5620 5620 0
148 20250512 180700 254021855 5620 5620 5620 5620 0
149 20250512 180600 254021855 5620 5620 5620 5620 0
150 20250512 180500 254021855 5620 5620 5620 5620 0
151 20250512 180400 254021855 5620 5620 5620 5620 0
152 20250512 180300 254021855 5620 5620 5620 5620 1239
153 20250512 180200 254021855 5620 5620 5620 5620 0
154 20250512 180100 254021855 5620 5620 5620 5620 0
155 20250512 180000 254021855 5620 5620 5620 5620 0
156 20250512 175900 254021855 5620 5620 5620 5620 0
157 20250512 175800 254021855 5620 5620 5620 5620 0
158 20250512 175700 254021855 5620 5620 5620 5620 0
159 20250512 175600 254021855 5620 5620 5620 5620 0
160 20250512 175500 254021855 5620 5620 5620 5620 0
161 20250512 175400 254021855 5620 5620 5620 5620 0
162 20250512 175300 254021855 5620 5620 5620 5620 0
163 20250512 175200 254021855 5620 5620 5620 5620 0
164 20250512 175100 254021855 5620 5620 5620 5620 0
165 20250512 175000 254021855 5620 5620 5620 5620 0
166 20250512 174900 254021855 5620 5620 5620 5620 0
167 20250512 174800 254021855 5620 5620 5620 5620 0
168 20250512 174700 254021855 5620 5620 5620 5620 0
169 20250512 174600 254021855 5620 5620 5620 5620 0
170 20250512 174500 254021855 5620 5620 5620 5620 0
171 20250512 174400 254021855 5620 5620 5620 5620 0
172 20250512 174300 254021855 5620 5620 5620 5620 0
173 20250512 174200 254021855 5620 5620 5620 5620 0
174 20250512 174100 254021855 5620 5620 5620 5620 0
175 20250512 174000 254021855 5620 5620 5620 5620 0
176 20250512 173900 254021855 5620 5620 5620 5620 0
177 20250512 173800 254021855 5620 5620 5620 5620 0
178 20250512 173700 254021855 5620 5620 5620 5620 0
179 20250512 173600 254021855 5620 5620 5620 5620 0
180 20250512 173500 254021855 5620 5620 5620 5620 0
181 20250512 173400 254021855 5620 5620 5620 5620 0
182 20250512 173300 254021855 5620 5620 5620 5620 1239
183 20250512 173200 254021855 5620 5620 5620 5620 0
184 20250512 173100 254021855 5620 5620 5620 5620 0
185 20250512 173000 254021855 5620 5620 5620 5620 0
186 20250512 172900 254021855 5620 5620 5620 5620 0
187 20250512 172800 254021855 5620 5620 5620 5620 0
188 20250512 172700 254021855 5620 5620 5620 5620 0
189 20250512 172600 254021855 5620 5620 5620 5620 0
190 20250512 172500 254021855 5620 5620 5620 5620 0
191 20250512 172400 254021855 5620 5620 5620 5620 0
192 20250512 172300 254021855 5620 5620 5620 5620 0
193 20250512 172200 254021855 5620 5620 5620 5620 0
194 20250512 172100 254021855 5620 5620 5620 5620 0
195 20250512 172000 254021855 5620 5620 5620 5620 0
196 20250512 171900 254021855 5620 5620 5620 5620 0
197 20250512 171800 254021855 5620 5620 5620 5620 0
198 20250512 171700 254021855 5620 5620 5620 5620 0
199 20250512 171600 254021855 5620 5620 5620 5620 0
200 20250512 171500 254021855 5620 5620 5620 5620 0
201 20250512 171400 254021855 5620 5620 5620 5620 0
202 20250512 171300 254021855 5620 5620 5620 5620 0
203 20250512 171200 254021855 5620 5620 5620 5620 0
204 20250512 171100 254021855 5620 5620 5620 5620 0
205 20250512 171000 254021855 5620 5620 5620 5620 0
206 20250512 170900 254021855 5620 5620 5620 5620 0
207 20250512 170800 254021855 5620 5620 5620 5620 0
208 20250512 170700 254021855 5620 5620 5620 5620 0
209 20250512 170600 254021855 5620 5620 5620 5620 0
210 20250512 170500 254021855 5620 5620 5620 5620 0
211 20250512 170400 254021855 5620 5620 5620 5620 0
212 20250512 170300 254021855 5620 5620 5620 5620 1239
213 20250512 170200 254021855 5620 5620 5620 5620 0
214 20250512 170100 254021855 5620 5620 5620 5620 0
215 20250512 170000 254021855 5620 5620 5620 5620 0
216 20250512 165900 254021855 5620 5620 5620 5620 0
217 20250512 165800 254021855 5620 5620 5620 5620 0
218 20250512 165700 254021855 5620 5620 5620 5620 0
219 20250512 165600 254021855 5620 5620 5620 5620 0
220 20250512 165500 254021855 5620 5620 5620 5620 0
221 20250512 165400 254021855 5620 5620 5620 5620 0
222 20250512 165300 254021855 5620 5620 5620 5620 0
223 20250512 165200 254021855 5620 5620 5620 5620 0
224 20250512 165100 254021855 5620 5620 5620 5620 0
225 20250512 165000 254021855 5620 5620 5620 5620 0
226 20250512 164900 254021855 5620 5620 5620 5620 0
227 20250512 164800 254021855 5620 5620 5620 5620 0
228 20250512 164700 254021855 5620 5620 5620 5620 0
229 20250512 164600 254021855 5620 5620 5620 5620 0
230 20250512 164500 254021855 5620 5620 5620 5620 0
231 20250512 164400 254021855 5620 5620 5620 5620 0
232 20250512 164300 254021855 5620 5620 5620 5620 0
233 20250512 164200 254021855 5620 5620 5620 5620 0
234 20250512 164100 254021855 5620 5620 5620 5620 0
235 20250512 164000 254021855 5620 5620 5620 5620 0
236 20250512 163900 254021855 5620 5620 5620 5620 0
237 20250512 163800 254021855 5620 5620 5620 5620 0
238 20250512 163700 254021855 5620 5620 5620 5620 0
239 20250512 163600 254021855 5620 5620 5620 5620 0
240 20250512 163500 254021855 5620 5620 5620 5620 0
241 20250512 163400 254021855 5620 5620 5620 5620 0
242 20250512 163300 254021855 5620 5620 5620 5620 1239
243 20250512 163200 254021855 5620 5620 5620 5620 0
244 20250512 163100 254021855 5620 5620 5620 5620 0
245 20250512 163000 254021855 5620 5620 5620 5620 0
246 20250512 162900 254021855 5620 5620 5620 5620 0
247 20250512 162800 254021855 5620 5620 5620 5620 0
248 20250512 162700 254021855 5620 5620 5620 5620 0
249 20250512 162600 254021855 5620 5620 5620 5620 0
250 20250512 162500 254021855 5620 5620 5620 5620 0
251 20250512 162400 254021855 5620 5620 5620 5620 0
252 20250512 162300 254021855 5620 5620 5620 5620 0
253 20250512 162200 254021855 5620 5620 5620 5620 0
254 20250512 162100 254021855 5620 5620 5620 5620 0
255 20250512 162000 254021855 5620 5620 5620 5620 0
256 20250512 161900 254021855 5620 5620 5620 5620 0
257 20250512 161800 254021855 5620 5620 5620 5620 0
258 20250512 161700 254021855 5620 5620 5620 5620 0
259 20250512 161600 254021855 5620 5620 5620 5620 0
260 20250512 161500 254021855 5620 5620 5620 5620 0
261 20250512 161400 254021855 5620 5620 5620 5620 0
262 20250512 161300 254021855 5620 5620 5620 5620 0
263 20250512 161200 254021855 5620 5620 5620 5620 0
264 20250512 161100 254021855 5620 5620 5620 5620 0
265 20250512 161000 254021855 5620 5620 5620 5620 0
266 20250512 160900 254021855 5620 5620 5620 5620 0
267 20250512 160800 254021855 5620 5620 5620 5620 0
268 20250512 160700 254021855 5620 5620 5620 5620 0
269 20250512 160600 254021855 5620 5620 5620 5620 0
270 20250512 160500 254021855 5620 5620 5620 5620 0
271 20250512 160400 254021855 5620 5620 5620 5620 0
272 20250512 160300 254021855 5620 5620 5620 5620 1239
273 20250512 160200 254021855 5620 5620 5620 5620 0
274 20250512 160100 254021855 5620 5620 5620 5620 0
275 20250512 160000 254021855 5620 5620 5620 5620 0
276 20250512 155900 254021855 5620 5620 5620 5620 0
277 20250512 155800 254021855 5620 5620 5620 5620 0
278 20250512 155700 254021855 5620 5620 5620 5620 0
279 20250512 155600 254021855 5620 5620 5620 5620 0
280 20250512 155500 254021855 5620 5620 5620 5620 0
281 20250512 155400 254021855 5620 5620 5620 5620 0
282 20250512 155300 254021855 5620 5620 5620 5620 0
283 20250512 155200 254021855 5620 5620 5620 5620 0
284 20250512 155100 254021855 5620 5620 5620 5620 0
285 20250512 155000 254021855 5620 5620 5620 5620 0
286 20250512 154900 254021855 5620 5620 5620 5620 0
287 20250512 154800 254021855 5620 5620 5620 5620 0
288 20250512 154700 254021855 5620 5620 5620 5620 0
289 20250512 154600 254021855 5620 5620 5620 5620 0
290 20250512 154500 254021855 5620 5620 5620 5620 0
291 20250512 154400 254021855 5620 5620 5620 5620 0
292 20250512 154300 254021855 5620 5620 5620 5620 0
293 20250512 154200 254021855 5620 5620 5620 5620 0
294 20250512 154100 254021855 5620 5620 5620 5620 0
295 20250512 154000 254021855 5620 5620 5620 5620 0
296 20250512 153900 254021855 5620 5620 5620 5620 0
297 20250512 153800 254021855 5620 5620 5620 5620 0
298 20250512 153700 254021855 5620 5620 5620 5620 0
299 20250512 153600 254021855 5620 5620 5620 5620 0
300 20250512 153500 254021855 5620 5620 5620 5620 0
301 20250512 153400 254021855 5620 5620 5620 5620 0
302 20250512 153300 254021855 5620 5620 5620 5620 1239
303 20250512 153200 254021855 5620 5620 5620 5620 0
304 20250512 153100 254021855 5620 5620 5620 5620 0
305 20250512 153000 254021855 5620 5620 5620 5620 1239
306 20250512 152900 247058675 5620 5620 5620 5620 0
307 20250512 152800 247058675 5620 5620 5620 5620 0
308 20250512 152700 247058675 5620 5620 5620 5620 0
309 20250512 152600 247058675 5620 5620 5620 5620 0
310 20250512 152500 247058675 5620 5620 5620 5620 0
311 20250512 152400 247058675 5620 5620 5620 5620 0
312 20250512 152300 247058675 5620 5620 5620 5620 0
313 20250512 152200 247058675 5620 5620 5620 5620 0
314 20250512 152100 247058675 5620 5620 5620 5620 0
315 20250512 152000 247058675 5620 5620 5620 5620 0
316 20250512 151900 247058675 5620 5620 5620 5620 1
317 20250512 151800 247053055 5590 5590 5590 5590 0
318 20250512 151700 247053055 5590 5590 5590 5590 0
319 20250512 151600 247053055 5590 5600 5600 5590 75
320 20250512 151500 246633655 5620 5600 5620 5600 138
321 20250512 151400 245860635 5620 5610 5620 5610 68
322 20250512 151300 245478735 5600 5600 5600 5600 200
323 20250512 151200 244358735 5610 5610 5610 5610 0
324 20250512 151100 244358735 5610 5610 5610 5610 0
325 20250512 151000 244358735 5610 5610 5610 5610 1
326 20250512 150900 244353125 5610 5610 5610 5610 0
327 20250512 150800 244353125 5610 5600 5610 5600 268
328 20250512 150700 242851645 5605 5605 5605 5605 0
329 20250512 150600 242851645 5605 5605 5605 5605 0
330 20250512 150500 242851645 5605 5605 5605 5605 0
331 20250512 150400 242851645 5605 5605 5605 5605 0
332 20250512 150300 242851645 5605 5605 5605 5605 2
333 20250512 150200 242840435 5605 5600 5605 5600 302
334 20250512 150100 241148845 5600 5605 5605 5600 53
335 20250512 150000 240851840 5605 5605 5605 5605 0
336 20250512 145900 240851840 5605 5605 5605 5605 0
337 20250512 145800 240851840 5605 5605 5605 5600 113
338 20250512 145700 240218575 5605 5605 5605 5605 50
339 20250512 145600 239938325 5605 5600 5605 5600 117
340 20250512 145500 239282990 5605 5605 5605 5605 98
341 20250512 145400 238733700 5610 5610 5610 5610 0
342 20250512 145300 238733700 5610 5610 5610 5610 0
343 20250512 145200 238733700 5610 5610 5610 5610 0
344 20250512 145100 238733700 5610 5610 5610 5610 0
345 20250512 145000 238733700 5610 5610 5610 5610 0
346 20250512 144900 238733700 5610 5610 5610 5610 0
347 20250512 144800 238733700 5610 5610 5610 5610 26
348 20250512 144700 238587840 5620 5625 5625 5620 27
349 20250512 144600 238436000 5630 5630 5630 5630 0
350 20250512 144500 238436000 5630 5630 5630 5630 0
351 20250512 144400 238436000 5630 5620 5630 5620 9
352 20250512 144300 238385380 5620 5620 5620 5620 15
353 20250512 144200 238301080 5630 5630 5630 5630 21
354 20250512 144100 238182850 5630 5600 5630 5590 60
355 20250512 144000 237846450 5630 5620 5630 5620 28
356 20250512 143900 237688940 5630 5630 5630 5630 0
357 20250512 143800 237688940 5630 5630 5630 5630 0
358 20250512 143700 237688940 5630 5630 5630 5630 0
359 20250512 143600 237688940 5630 5630 5630 5630 0
360 20250512 143500 237688940 5630 5630 5630 5630 0
361 20250512 143400 237688940 5630 5630 5630 5630 0
362 20250512 143300 237688940 5630 5630 5630 5630 0
363 20250512 143200 237688940 5630 5630 5630 5630 0
364 20250512 143100 237688940 5630 5630 5630 5630 0
365 20250512 143000 237688940 5630 5630 5630 5630 0
366 20250512 142900 237688940 5630 5600 5630 5600 42
367 20250512 142800 237452600 5600 5600 5600 5600 0
368 20250512 142700 237452600 5600 5640 5640 5590 671
369 20250512 142600 233691260 5650 5640 5650 5640 121
370 20250512 142500 233008330 5640 5610 5640 5610 590
371 20250512 142400 229686730 5650 5650 5650 5650 0
372 20250512 142300 229686730 5650 5650 5650 5650 0
373 20250512 142200 229686730 5650 5650 5650 5650 0
374 20250512 142100 229686730 5650 5650 5650 5650 1268
375 20250512 142000 222522530 5640 5640 5640 5640 100
376 20250512 141900 221958530 5640 5640 5640 5640 120
377 20250512 141800 221281730 5640 5600 5640 5600 137
378 20250512 141700 220509090 5650 5640 5650 5640 50
379 20250512 141600 220227050 5600 5630 5630 5600 37
380 20250512 141500 220019190 5640 5640 5640 5640 119
381 20250512 141400 219348030 5650 5650 5650 5650 0
382 20250512 141300 219348030 5650 5650 5650 5650 0
383 20250512 141200 219348030 5650 5600 5650 5590 7095
384 20250512 141100 179379170 5600 5600 5600 5600 20
385 20250512 141000 179267170 5600 5600 5600 5600 18
386 20250512 140900 179166370 5600 5600 5600 5600 21
387 20250512 140800 179048770 5600 5600 5600 5600 52
388 20250512 140700 178757570 5600 5600 5600 5600 0
389 20250512 140600 178757570 5600 5600 5600 5600 0
390 20250512 140500 178757570 5600 5600 5600 5600 0
391 20250512 140400 178757570 5600 5600 5600 5600 0
392 20250512 140300 178757570 5600 5600 5600 5600 0
393 20250512 140200 178757570 5600 5600 5600 5600 0
394 20250512 140100 178757570 5600 5600 5600 5600 27
395 20250512 140000 178606370 5600 5600 5600 5600 13
396 20250512 135900 178533570 5600 5600 5600 5600 21
397 20250512 135800 178415970 5600 5600 5600 5600 12
398 20250512 135700 178348770 5600 5600 5600 5600 22
399 20250512 135600 178225570 5600 5600 5600 5600 12
400 20250512 135500 178158370 5600 5600 5600 5600 25
401 20250512 135400 178018370 5600 5600 5600 5600 12
402 20250512 135300 177951170 5600 5600 5600 5600 11
403 20250512 135200 177889570 5590 5590 5590 5590 11
404 20250512 135100 177828080 5590 5590 5590 5590 24
405 20250512 135000 177693920 5590 5590 5590 5590 12
406 20250512 134900 177626840 5590 5590 5590 5590 12
407 20250512 134800 177559760 5590 5590 5590 5580 54
408 20250512 134700 177258120 5590 5590 5590 5590 12
409 20250512 134600 177191040 5590 5590 5590 5590 22
410 20250512 134500 177068060 5590 5600 5600 5590 71
411 20250512 134400 176671110 5600 5600 5600 5600 31
412 20250512 134300 176497510 5600 5600 5600 5600 12
413 20250512 134200 176430310 5600 5600 5600 5600 6
414 20250512 134100 176396710 5600 5600 5600 5600 21
415 20250512 134000 176279110 5600 5600 5600 5600 14
416 20250512 133900 176200710 5600 5600 5600 5600 34
417 20250512 133800 176010310 5600 5600 5600 5600 10
418 20250512 133700 175954310 5600 5600 5600 5600 12
419 20250512 133600 175887110 5600 5600 5600 5600 12
420 20250512 133500 175819910 5600 5600 5600 5600 231
421 20250512 133400 174526310 5590 5590 5590 5590 0
422 20250512 133300 174526310 5590 5590 5590 5590 0
423 20250512 133200 174526310 5590 5590 5590 5590 0
424 20250512 133100 174526310 5590 5590 5590 5590 0
425 20250512 133000 174526310 5590 5590 5590 5590 0
426 20250512 132900 174526310 5590 5590 5590 5590 0
427 20250512 132800 174526310 5590 5590 5590 5590 0
428 20250512 132700 174526310 5590 5590 5590 5590 0
429 20250512 132600 174526310 5590 5590 5590 5590 82
430 20250512 132500 174067930 5590 5600 5600 5590 30
431 20250512 132400 173900110 5600 5600 5600 5600 295
432 20250512 132300 172248110 5610 5610 5610 5610 0
433 20250512 132200 172248110 5610 5610 5610 5610 0
434 20250512 132100 172248110 5610 5610 5610 5610 1
435 20250512 132000 172242500 5610 5610 5610 5610 0
436 20250512 131900 172242500 5610 5610 5610 5610 0
437 20250512 131800 172242500 5610 5610 5610 5610 0
438 20250512 131700 172242500 5610 5610 5610 5610 200
439 20250512 131600 171120500 5610 5610 5610 5610 2
440 20250512 131500 171109280 5610 5610 5610 5610 0
441 20250512 131400 171109280 5610 5610 5610 5610 0
442 20250512 131300 171109280 5610 5610 5610 5610 0
443 20250512 131200 171109280 5610 5610 5610 5610 0
444 20250512 131100 171109280 5610 5610 5610 5600 119
445 20250512 131000 170442410 5620 5620 5620 5620 0
446 20250512 130900 170442410 5620 5620 5620 5620 0
447 20250512 130800 170442410 5620 5620 5620 5620 0
448 20250512 130700 170442410 5620 5620 5620 5620 1
449 20250512 130600 170436790 5620 5620 5620 5620 0
450 20250512 130500 170436790 5620 5620 5620 5620 0
451 20250512 130400 170436790 5620 5620 5620 5620 0
452 20250512 130300 170436790 5620 5620 5620 5620 0
453 20250512 130200 170436790 5620 5620 5620 5620 0
454 20250512 130100 170436790 5620 5620 5620 5620 0
455 20250512 130000 170436790 5620 5610 5620 5610 111
456 20250512 125900 169813920 5590 5590 5590 5590 0
457 20250512 125800 169813920 5590 5590 5590 5590 0
458 20250512 125700 169813920 5590 5600 5600 5590 3
459 20250512 125600 169797140 5610 5610 5610 5610 200
460 20250512 125500 168675140 5610 5610 5610 5610 0
461 20250512 125400 168675140 5610 5610 5610 5610 0
462 20250512 125300 168675140 5610 5610 5610 5610 0
463 20250512 125200 168675140 5610 5610 5610 5610 0
464 20250512 125100 168675140 5610 5610 5610 5610 0
465 20250512 125000 168675140 5610 5610 5610 5610 0
466 20250512 124900 168675140 5610 5610 5610 5610 9
467 20250512 124800 168624650 5620 5620 5620 5620 0
468 20250512 124700 168624650 5620 5620 5620 5620 5
469 20250512 124600 168596550 5580 5580 5580 5580 0
470 20250512 124500 168596550 5580 5580 5580 5580 0
471 20250512 124400 168596550 5580 5580 5580 5580 0
472 20250512 124300 168596550 5580 5580 5580 5580 0
473 20250512 124200 168596550 5580 5580 5580 5580 5
474 20250512 124100 168568650 5610 5610 5610 5610 32
475 20250512 124000 168389130 5620 5610 5620 5610 62
476 20250512 123900 168040760 5610 5610 5610 5610 0
477 20250512 123800 168040760 5610 5610 5610 5610 0
478 20250512 123700 168040760 5610 5610 5610 5610 16
479 20250512 123600 167951000 5610 5600 5610 5600 8
480 20250512 123500 167906170 5600 5600 5600 5600 11
481 20250512 123400 167844570 5600 5600 5600 5600 12
482 20250512 123300 167777370 5600 5600 5600 5600 10
483 20250512 123200 167721370 5600 5600 5600 5590 92
484 20250512 123100 167207050 5600 5600 5600 5600 2
485 20250512 123000 167195850 5600 5600 5600 5600 0
486 20250512 122900 167195850 5600 5600 5600 5600 100
487 20250512 122800 166635850 5600 5600 5600 5600 195
488 20250512 122700 165543850 5620 5620 5620 5620 1
489 20250512 122600 165538230 5620 5620 5620 5620 0
490 20250512 122500 165538230 5620 5620 5620 5620 0
491 20250512 122400 165538230 5620 5620 5620 5620 2
492 20250512 122300 165526990 5620 5620 5620 5620 1
493 20250512 122200 165521370 5610 5580 5610 5580 1497
494 20250512 122100 157140900 5580 5570 5580 5570 34
495 20250512 122000 156951340 5570 5570 5570 5570 12
496 20250512 121900 156884500 5570 5570 5570 5570 15
497 20250512 121800 156800950 5570 5560 5570 5560 33
498 20250512 121700 156617250 5560 5560 5560 5560 12
499 20250512 121600 156550530 5560 5560 5560 5560 12
500 20250512 121500 156483810 5560 5560 5560 5560 12
501 20250512 121400 156417090 5560 5560 5560 5560 87
502 20250512 121300 155933370 5560 5560 5560 5560 0
503 20250512 121200 155933370 5560 5560 5560 5560 3
504 20250512 121100 155916690 5550 5550 5550 5550 0
505 20250512 121000 155916690 5550 5560 5560 5550 938
506 20250512 120900 150710730 5560 5560 5560 5560 10
507 20250512 120800 150655130 5570 5570 5570 5570 0
508 20250512 120700 150655130 5570 5570 5570 5570 0
509 20250512 120600 150655130 5570 5570 5570 5570 0
510 20250512 120500 150655130 5570 5570 5570 5570 85
511 20250512 120400 150181680 5570 5570 5570 5570 0
512 20250512 120300 150181680 5570 5570 5570 5570 0
513 20250512 120200 150181680 5570 5570 5570 5570 0
514 20250512 120100 150181680 5570 5570 5570 5570 14
515 20250512 120000 150103700 5570 5570 5570 5570 986
516 20250512 115900 144611680 5580 5590 5590 5580 1129
517 20250512 115800 138309860 5580 5580 5580 5560 2171
518 20250512 115700 126209930 5580 5590 5590 5580 16
519 20250512 115600 126120600 5590 5590 5590 5590 12
520 20250512 115500 126053520 5590 5590 5590 5590 14
521 20250512 115400 125975260 5590 5590 5590 5590 14
522 20250512 115300 125897000 5590 5590 5590 5590 13
523 20250512 115200 125824330 5590 5590 5590 5590 14
524 20250512 115100 125746070 5590 5590 5590 5590 14
525 20250512 115000 125667810 5590 5590 5590 5590 13
526 20250512 114900 125595140 5590 5590 5590 5580 13
527 20250512 114800 125522500 5580 5590 5590 5580 16
528 20250512 114700 125433120 5590 5590 5590 5590 4
529 20250512 114600 125410760 5590 5590 5590 5590 28
530 20250512 114500 125254240 5590 5590 5590 5590 0
531 20250512 114400 125254240 5590 5590 5590 5590 0
532 20250512 114300 125254240 5590 5590 5590 5590 0
533 20250512 114200 125254240 5590 5590 5590 5590 0
534 20250512 114100 125254240 5590 5580 5590 5580 97
535 20250512 114000 124712910 5580 5580 5580 5580 0
536 20250512 113900 124712910 5580 5580 5580 5580 145
537 20250512 113800 123903810 5580 5580 5580 5580 3
538 20250512 113700 123887070 5590 5590 5590 5590 0
539 20250512 113600 123887070 5590 5590 5590 5590 4
540 20250512 113500 123864710 5590 5580 5590 5580 12
541 20250512 113400 123797690 5580 5580 5580 5580 14
542 20250512 113300 123719570 5580 5580 5580 5570 21
543 20250512 113200 123602470 5580 5580 5580 5580 24
544 20250512 113100 123468550 5580 5580 5580 5580 14
545 20250512 113000 123390430 5580 5580 5580 5580 14
546 20250512 112900 123312310 5580 5580 5580 5580 14
547 20250512 112800 123234190 5580 5580 5580 5580 15
548 20250512 112700 123150490 5580 5580 5580 5580 14
549 20250512 112600 123072370 5580 5580 5580 5580 11
550 20250512 112500 123010990 5580 5580 5580 5580 189
551 20250512 112400 121956370 5580 5580 5580 5580 11
552 20250512 112300 121894990 5580 5590 5590 5580 68
553 20250512 112200 121515510 5590 5600 5600 5590 40
554 20250512 112100 121291870 5600 5600 5600 5600 8
555 20250512 112000 121247070 5600 5600 5600 5590 1044
556 20250512 111900 115410670 5600 5600 5600 5600 46
557 20250512 111800 115153070 5600 5590 5600 5590 317
558 20250512 111700 113380960 5590 5580 5590 5580 1119
559 20250512 111600 107136130 5580 5580 5580 5580 12
560 20250512 111500 107069170 5580 5590 5590 5580 12
561 20250512 111400 107002190 5590 5590 5590 5590 12
562 20250512 111300 106935110 5590 5590 5590 5590 10
563 20250512 111200 106879210 5590 5590 5590 5590 12
564 20250512 111100 106812130 5590 5590 5590 5590 2
565 20250512 111000 106800950 5580 5580 5580 5580 35
566 20250512 110900 106605650 5580 5580 5580 5575 1005
567 20250512 110800 100997885 5585 5585 5585 5585 0
568 20250512 110700 100997885 5585 5585 5585 5585 1
569 20250512 110600 100992300 5585 5585 5585 5585 0
570 20250512 110500 100992300 5585 5585 5585 5585 22
571 20250512 110400 100869430 5580 5580 5580 5580 0
572 20250512 110300 100869430 5580 5580 5580 5580 0
573 20250512 110200 100869430 5580 5580 5580 5580 0
574 20250512 110100 100869430 5580 5580 5580 5580 100
575 20250512 110000 100311430 5580 5570 5580 5560 499
576 20250512 105900 97533330 5580 5600 5600 5580 210
577 20250512 105800 96361330 5600 5600 5600 5600 0
578 20250512 105700 96361330 5600 5600 5600 5600 0
579 20250512 105600 96361330 5600 5600 5600 5600 20
580 20250512 105500 96249330 5580 5580 5580 5580 120
581 20250512 105400 95579730 5600 5600 5600 5600 0
582 20250512 105300 95579730 5600 5600 5600 5600 0
583 20250512 105200 95579730 5600 5600 5600 5600 0
584 20250512 105100 95579730 5600 5580 5600 5580 226
585 20250512 105000 94315700 5580 5580 5580 5580 6
586 20250512 104900 94282220 5580 5570 5580 5570 827
587 20250512 104800 89675560 5580 5580 5580 5580 0
588 20250512 104700 89675560 5580 5580 5580 5580 22
589 20250512 104600 89552800 5590 5590 5590 5590 140
590 20250512 104500 88770200 5580 5580 5580 5580 28
591 20250512 104400 88613960 5580 5580 5580 5580 18
592 20250512 104300 88513520 5580 5580 5580 5580 0
593 20250512 104200 88513520 5580 5580 5580 5580 0
594 20250512 104100 88513520 5580 5580 5580 5580 0
595 20250512 104000 88513520 5580 5580 5580 5580 0
596 20250512 103900 88513520 5580 5580 5580 5580 239
597 20250512 103800 87179900 5570 5580 5580 5570 202
598 20250512 103700 86052760 5580 5580 5580 5580 0
599 20250512 103600 86052760 5580 5580 5580 5580 0
600 20250512 103500 86052760 5580 5580 5580 5580 0
601 20250512 103400 86052760 5580 5580 5580 5580 0
602 20250512 103300 86052760 5580 5580 5580 5580 0
603 20250512 103200 86052760 5580 5560 5580 5560 18
604 20250512 103100 85952520 5580 5580 5580 5580 21
605 20250512 103000 85835340 5540 5540 5540 5540 0
606 20250512 102900 85835340 5540 5540 5540 5540 0
607 20250512 102800 85835340 5540 5540 5540 5540 14
608 20250512 102700 85757780 5540 5540 5540 5540 0
609 20250512 102600 85757780 5540 5540 5540 5540 1
610 20250512 102500 85752240 5580 5540 5580 5540 2589
611 20250512 102400 71367840 5540 5540 5540 5540 2
612 20250512 102300 71356760 5540 5540 5540 5540 0
613 20250512 102200 71356760 5540 5540 5540 5540 293
614 20250512 102100 69733540 5540 5540 5540 5540 0
615 20250512 102000 69733540 5540 5540 5540 5540 14
616 20250512 101900 69655980 5540 5540 5540 5540 23
617 20250512 101800 69528560 5510 5510 5510 5510 12
618 20250512 101700 69462440 5510 5510 5510 5510 0
619 20250512 101600 69462440 5510 5510 5510 5510 0
620 20250512 101500 69462440 5510 5510 5510 5510 0
621 20250512 101400 69462440 5510 5510 5510 5510 0
622 20250512 101300 69462440 5510 5520 5520 5510 3
623 20250512 101200 69445890 5510 5510 5510 5510 0
624 20250512 101100 69445890 5510 5510 5510 5510 0
625 20250512 101000 69445890 5510 5510 5510 5510 0
626 20250512 100900 69445890 5510 5520 5520 5510 6430
627 20250512 100800 34012890 5540 5540 5540 5540 0
628 20250512 100700 34012890 5540 5540 5540 5540 0
629 20250512 100600 34012890 5540 5540 5540 5540 91
630 20250512 100500 33508750 5540 5540 5540 5540 0
631 20250512 100400 33508750 5540 5540 5540 5540 0
632 20250512 100300 33508750 5540 5540 5540 5540 3
633 20250512 100200 33492130 5540 5540 5540 5540 0
634 20250512 100100 33492130 5540 5540 5540 5540 200
635 20250512 100000 32384130 5540 5540 5540 5540 0
636 20250512 095900 32384130 5540 5540 5540 5540 100
637 20250512 095800 31830130 5530 5530 5530 5530 0
638 20250512 095700 31830130 5530 5530 5530 5530 0
639 20250512 095600 31830130 5530 5530 5530 5530 0
640 20250512 095500 31830130 5530 5530 5530 5530 198
641 20250512 095400 30735190 5540 5540 5540 5540 0
642 20250512 095300 30735190 5540 5530 5540 5530 3
643 20250512 095200 30718590 5540 5540 5540 5540 21
644 20250512 095100 30602250 5540 5540 5540 5540 561
645 20250512 095000 27494310 5540 5540 5540 5540 11
646 20250512 094900 27433370 5540 5540 5540 5540 0
647 20250512 094800 27433370 5540 5540 5540 5540 0
648 20250512 094700 27433370 5540 5540 5540 5540 144
649 20250512 094600 26635610 5540 5540 5540 5540 0
650 20250512 094500 26635610 5540 5540 5540 5540 0
651 20250512 094400 26635610 5540 5540 5540 5540 0
652 20250512 094300 26635610 5540 5540 5540 5540 0
653 20250512 094200 26635610 5540 5540 5540 5540 0
654 20250512 094100 26635610 5540 5540 5540 5540 5
655 20250512 094000 26607910 5540 5540 5540 5540 0
656 20250512 093900 26607910 5540 5540 5540 5540 0
657 20250512 093800 26607910 5540 5540 5540 5540 0
658 20250512 093700 26607910 5540 5530 5540 5530 418
659 20250512 093600 24296170 5550 5550 5550 5550 0
660 20250512 093500 24296170 5550 5550 5550 5550 22
661 20250512 093400 24174070 5550 5540 5550 5540 16
662 20250512 093300 24085370 5550 5550 5550 5540 34
663 20250512 093200 23896740 5550 5550 5550 5550 35
664 20250512 093100 23702490 5550 5550 5560 5550 173
665 20250512 093000 22742200 5550 5550 5550 5550 27
666 20250512 092900 22592350 5550 5550 5560 5550 114
667 20250512 092800 21959510 5550 5550 5550 5550 3
668 20250512 092700 21942860 5560 5550 5560 5550 907
669 20250512 092600 16903400 5540 5540 5540 5540 0
670 20250512 092500 16903400 5540 5530 5550 5530 345
671 20250512 092400 14994110 5520 5520 5520 5520 0
672 20250512 092300 14994110 5520 5520 5520 5520 133
673 20250512 092200 14259950 5530 5530 5530 5530 227
674 20250512 092100 13004640 5540 5540 5540 5540 0
675 20250512 092000 13004640 5540 5540 5540 5540 0
676 20250512 091900 13004640 5540 5540 5540 5540 0
677 20250512 091800 13004640 5540 5540 5540 5540 0
678 20250512 091700 13004640 5540 5540 5540 5540 0
679 20250512 091600 13004640 5540 5520 5540 5520 395
680 20250512 091500 10823880 5540 5540 5540 5540 0
681 20250512 091400 10823880 5540 5540 5540 5540 0
682 20250512 091300 10823880 5540 5540 5540 5540 209
683 20250512 091200 9666020 5540 5540 5540 5520 350
684 20250512 091100 7733680 5520 5520 5520 5520 0
685 20250512 091000 7733680 5520 5520 5520 5520 0
686 20250512 090900 7733680 5520 5520 5520 5520 0
687 20250512 090800 7733680 5520 5520 5520 5520 0
688 20250512 090700 7733680 5520 5520 5520 5520 93
689 20250512 090600 7220320 5550 5550 5550 5550 0
690 20250512 090500 7220320 5550 5550 5550 5550 0
691 20250512 090400 7220320 5550 5550 5550 5550 0
692 20250512 090300 7220320 5550 5550 5550 5550 104
693 20250512 090200 6643120 5560 5560 5560 5560 0
694 20250512 090100 6643120 5560 5520 5560 5520 222
695 20250512 090000 5416600 5530 5570 5570 5530 978