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

575
006890/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183300,190146310,11790,11790,11790,11790,41
20250512,183200,190146310,11790,11790,11790,11790,0
20250512,183100,190146310,11790,11790,11790,11790,0
20250512,183000,190146310,11790,11790,11790,11790,0
20250512,182900,190146310,11790,11790,11790,11790,0
20250512,182800,190146310,11790,11790,11790,11790,0
20250512,182700,190146310,11790,11790,11790,11790,0
20250512,182600,190146310,11790,11790,11790,11790,0
20250512,182500,190146310,11790,11790,11790,11790,0
20250512,182400,190146310,11790,11790,11790,11790,0
20250512,182300,190146310,11790,11790,11790,11790,0
20250512,182200,190146310,11790,11790,11790,11790,0
20250512,182100,190146310,11790,11790,11790,11790,0
20250512,182000,190146310,11790,11790,11790,11790,0
20250512,181900,190146310,11790,11790,11790,11790,0
20250512,181800,190146310,11790,11790,11790,11790,0
20250512,181700,190146310,11790,11790,11790,11790,0
20250512,181600,190146310,11790,11790,11790,11790,0
20250512,181500,190146310,11790,11790,11790,11790,0
20250512,181400,190146310,11790,11790,11790,11790,0
20250512,181300,190146310,11790,11790,11790,11790,0
20250512,181200,190146310,11790,11790,11790,11790,0
20250512,181100,190146310,11790,11790,11790,11790,0
20250512,181000,190146310,11790,11790,11790,11790,0
20250512,180900,190146310,11790,11790,11790,11790,0
20250512,180800,190146310,11790,11790,11790,11790,0
20250512,180700,190146310,11790,11790,11790,11790,0
20250512,180600,190146310,11790,11790,11790,11790,0
20250512,180500,190146310,11790,11790,11790,11790,0
20250512,180400,190146310,11790,11790,11790,11790,0
20250512,180300,190146310,11790,11790,11790,11790,41
20250512,180200,190146310,11790,11790,11790,11790,0
20250512,180100,190146310,11790,11790,11790,11790,0
20250512,180000,190146310,11790,11790,11790,11790,0
20250512,175900,190146310,11790,11790,11790,11790,0
20250512,175800,190146310,11790,11790,11790,11790,0
20250512,175700,190146310,11790,11790,11790,11790,0
20250512,175600,190146310,11790,11790,11790,11790,0
20250512,175500,190146310,11790,11790,11790,11790,0
20250512,175400,190146310,11790,11790,11790,11790,0
20250512,175300,190146310,11790,11790,11790,11790,0
20250512,175200,190146310,11790,11790,11790,11790,0
20250512,175100,190146310,11790,11790,11790,11790,0
20250512,175000,190146310,11790,11790,11790,11790,0
20250512,174900,190146310,11790,11790,11790,11790,0
20250512,174800,190146310,11790,11790,11790,11790,0
20250512,174700,190146310,11790,11790,11790,11790,0
20250512,174600,190146310,11790,11790,11790,11790,0
20250512,174500,190146310,11790,11790,11790,11790,0
20250512,174400,190146310,11790,11790,11790,11790,0
20250512,174300,190146310,11790,11790,11790,11790,0
20250512,174200,190146310,11790,11790,11790,11790,0
20250512,174100,190146310,11790,11790,11790,11790,0
20250512,174000,190146310,11790,11790,11790,11790,0
20250512,173900,190146310,11790,11790,11790,11790,0
20250512,173800,190146310,11790,11790,11790,11790,0
20250512,173700,190146310,11790,11790,11790,11790,0
20250512,173600,190146310,11790,11790,11790,11790,0
20250512,173500,190146310,11790,11790,11790,11790,0
20250512,173400,190146310,11790,11790,11790,11790,0
20250512,173300,190146310,11790,11790,11790,11790,41
20250512,173200,190146310,11790,11790,11790,11790,0
20250512,173100,190146310,11790,11790,11790,11790,0
20250512,173000,190146310,11790,11790,11790,11790,0
20250512,172900,190146310,11790,11790,11790,11790,0
20250512,172800,190146310,11790,11790,11790,11790,0
20250512,172700,190146310,11790,11790,11790,11790,0
20250512,172600,190146310,11790,11790,11790,11790,0
20250512,172500,190146310,11790,11790,11790,11790,0
20250512,172400,190146310,11790,11790,11790,11790,0
20250512,172300,190146310,11790,11790,11790,11790,0
20250512,172200,190146310,11790,11790,11790,11790,0
20250512,172100,190146310,11790,11790,11790,11790,0
20250512,172000,190146310,11790,11790,11790,11790,0
20250512,171900,190146310,11790,11790,11790,11790,0
20250512,171800,190146310,11790,11790,11790,11790,0
20250512,171700,190146310,11790,11790,11790,11790,0
20250512,171600,190146310,11790,11790,11790,11790,0
20250512,171500,190146310,11790,11790,11790,11790,0
20250512,171400,190146310,11790,11790,11790,11790,0
20250512,171300,190146310,11790,11790,11790,11790,0
20250512,171200,190146310,11790,11790,11790,11790,0
20250512,171100,190146310,11790,11790,11790,11790,0
20250512,171000,190146310,11790,11790,11790,11790,0
20250512,170900,190146310,11790,11790,11790,11790,0
20250512,170800,190146310,11790,11790,11790,11790,0
20250512,170700,190146310,11790,11790,11790,11790,0
20250512,170600,190146310,11790,11790,11790,11790,0
20250512,170500,190146310,11790,11790,11790,11790,0
20250512,170400,190146310,11790,11790,11790,11790,0
20250512,170300,190146310,11790,11790,11790,11790,41
20250512,170200,190146310,11790,11790,11790,11790,0
20250512,170100,190146310,11790,11790,11790,11790,0
20250512,170000,190146310,11790,11790,11790,11790,0
20250512,165900,190146310,11790,11790,11790,11790,0
20250512,165800,190146310,11790,11790,11790,11790,0
20250512,165700,190146310,11790,11790,11790,11790,0
20250512,165600,190146310,11790,11790,11790,11790,0
20250512,165500,190146310,11790,11790,11790,11790,0
20250512,165400,190146310,11790,11790,11790,11790,0
20250512,165300,190146310,11790,11790,11790,11790,0
20250512,165200,190146310,11790,11790,11790,11790,0
20250512,165100,190146310,11790,11790,11790,11790,0
20250512,165000,190146310,11790,11790,11790,11790,0
20250512,164900,190146310,11790,11790,11790,11790,0
20250512,164800,190146310,11790,11790,11790,11790,0
20250512,164700,190146310,11790,11790,11790,11790,0
20250512,164600,190146310,11790,11790,11790,11790,0
20250512,164500,190146310,11790,11790,11790,11790,0
20250512,164400,190146310,11790,11790,11790,11790,0
20250512,164300,190146310,11790,11790,11790,11790,0
20250512,164200,190146310,11790,11790,11790,11790,0
20250512,164100,190146310,11790,11790,11790,11790,0
20250512,164000,190146310,11790,11790,11790,11790,0
20250512,163900,190146310,11790,11790,11790,11790,0
20250512,163800,190146310,11790,11790,11790,11790,0
20250512,163700,190146310,11790,11790,11790,11790,0
20250512,163600,190146310,11790,11790,11790,11790,0
20250512,163500,190146310,11790,11790,11790,11790,0
20250512,163400,190146310,11790,11790,11790,11790,0
20250512,163300,190146310,11790,11790,11790,11790,41
20250512,163200,190146310,11790,11790,11790,11790,0
20250512,163100,190146310,11790,11790,11790,11790,0
20250512,163000,190146310,11790,11790,11790,11790,0
20250512,162900,190146310,11790,11790,11790,11790,0
20250512,162800,190146310,11790,11790,11790,11790,0
20250512,162700,190146310,11790,11790,11790,11790,0
20250512,162600,190146310,11790,11790,11790,11790,0
20250512,162500,190146310,11790,11790,11790,11790,0
20250512,162400,190146310,11790,11790,11790,11790,0
20250512,162300,190146310,11790,11790,11790,11790,0
20250512,162200,190146310,11790,11790,11790,11790,0
20250512,162100,190146310,11790,11790,11790,11790,0
20250512,162000,190146310,11790,11790,11790,11790,0
20250512,161900,190146310,11790,11790,11790,11790,0
20250512,161800,190146310,11790,11790,11790,11790,0
20250512,161700,190146310,11790,11790,11790,11790,0
20250512,161600,190146310,11790,11790,11790,11790,0
20250512,161500,190146310,11790,11790,11790,11790,0
20250512,161400,190146310,11790,11790,11790,11790,0
20250512,161300,190146310,11790,11790,11790,11790,0
20250512,161200,190146310,11790,11790,11790,11790,0
20250512,161100,190146310,11790,11790,11790,11790,0
20250512,161000,190146310,11790,11790,11790,11790,0
20250512,160900,190146310,11790,11790,11790,11790,0
20250512,160800,190146310,11790,11790,11790,11790,0
20250512,160700,190146310,11790,11790,11790,11790,0
20250512,160600,190146310,11790,11790,11790,11790,0
20250512,160500,190146310,11790,11790,11790,11790,0
20250512,160400,190146310,11790,11790,11790,11790,0
20250512,160300,190146310,11790,11790,11790,11790,41
20250512,160200,190146310,11790,11790,11790,11790,0
20250512,160100,190146310,11790,11790,11790,11790,0
20250512,160000,190146310,11790,11790,11790,11790,0
20250512,155900,190146310,11790,11790,11790,11790,0
20250512,155800,190146310,11790,11790,11790,11790,0
20250512,155700,190146310,11790,11790,11790,11790,0
20250512,155600,190146310,11790,11790,11790,11790,0
20250512,155500,190146310,11790,11790,11790,11790,0
20250512,155400,190146310,11790,11790,11790,11790,0
20250512,155300,190146310,11790,11790,11790,11790,0
20250512,155200,190146310,11790,11790,11790,11790,0
20250512,155100,190146310,11790,11790,11790,11790,0
20250512,155000,190146310,11790,11790,11790,11790,0
20250512,154900,190146310,11790,11790,11790,11790,0
20250512,154800,190146310,11790,11790,11790,11790,0
20250512,154700,190146310,11790,11790,11790,11790,0
20250512,154600,190146310,11790,11790,11790,11790,0
20250512,154500,190146310,11790,11790,11790,11790,0
20250512,154400,190146310,11790,11790,11790,11790,0
20250512,154300,190146310,11790,11790,11790,11790,0
20250512,154200,190146310,11790,11790,11790,11790,0
20250512,154100,190146310,11790,11790,11790,11790,0
20250512,154000,190146310,11790,11790,11790,11790,0
20250512,153900,190146310,11790,11790,11790,11790,0
20250512,153800,190146310,11790,11790,11790,11790,0
20250512,153700,190146310,11790,11790,11790,11790,0
20250512,153600,190146310,11790,11790,11790,11790,0
20250512,153500,190146310,11790,11790,11790,11790,0
20250512,153400,190146310,11790,11790,11790,11790,0
20250512,153300,190146310,11790,11790,11790,11790,41
20250512,153200,190146310,11790,11790,11790,11790,0
20250512,153100,190146310,11790,11790,11790,11790,0
20250512,153000,190146310,11790,11790,11790,11790,41
20250512,152900,189662920,11785,11785,11785,11785,0
20250512,152800,189662920,11785,11785,11785,11785,0
20250512,152700,189662920,11785,11785,11785,11785,0
20250512,152600,189662920,11785,11785,11785,11785,0
20250512,152500,189662920,11785,11785,11785,11785,0
20250512,152400,189662920,11785,11785,11785,11785,0
20250512,152300,189662920,11785,11785,11785,11785,0
20250512,152200,189662920,11785,11785,11785,11785,0
20250512,152100,189662920,11785,11785,11785,11785,0
20250512,152000,189662920,11785,11785,11785,11785,0
20250512,151900,189662920,11785,11780,11785,11780,313
20250512,151800,185975610,11780,11780,11780,11780,0
20250512,151700,185975610,11780,11780,11780,11780,1
20250512,151600,185963830,11780,11780,11780,11780,0
20250512,151500,185963830,11780,11780,11780,11780,0
20250512,151400,185963830,11780,11780,11780,11780,0
20250512,151300,185963830,11780,11780,11780,11780,0
20250512,151200,185963830,11780,11780,11780,11780,1
20250512,151100,185952050,11770,11780,11780,11770,396
20250512,151000,181290330,11770,11790,11790,11770,462
20250512,150900,175848870,11780,11780,11780,11780,445
20250512,150800,170606770,11780,11780,11780,11780,0
20250512,150700,170606770,11780,11780,11780,11780,100
20250512,150600,169428770,11785,11785,11785,11785,1
20250512,150500,169416985,11785,11785,11785,11785,0
20250512,150400,169416985,11785,11785,11785,11785,0
20250512,150300,169416985,11785,11785,11785,11785,0
20250512,150200,169416985,11785,11785,11785,11785,7
20250512,150100,169334490,11785,11785,11785,11785,0
20250512,150000,169334490,11785,11785,11785,11785,0
20250512,145900,169334490,11785,11785,11785,11785,10
20250512,145800,169216640,11780,11780,11780,11780,0
20250512,145700,169216640,11780,11780,11780,11780,0
20250512,145600,169216640,11780,11780,11780,11780,0
20250512,145500,169216640,11780,11780,11780,11780,130
20250512,145400,167685240,11790,11790,11790,11790,0
20250512,145300,167685240,11790,11790,11790,11790,0
20250512,145200,167685240,11790,11790,11790,11790,0
20250512,145100,167685240,11790,11790,11790,11790,1
20250512,145000,167673450,11790,11790,11790,11790,0
20250512,144900,167673450,11790,11790,11790,11790,0
20250512,144800,167673450,11790,11790,11790,11790,151
20250512,144700,165893160,11790,11790,11790,11790,0
20250512,144600,165893160,11790,11790,11790,11790,0
20250512,144500,165893160,11790,11790,11790,11790,0
20250512,144400,165893160,11790,11790,11790,11790,0
20250512,144300,165893160,11790,11790,11790,11790,0
20250512,144200,165893160,11790,11790,11790,11790,0
20250512,144100,165893160,11790,11790,11790,11790,1
20250512,144000,165881370,11780,11780,11780,11780,0
20250512,143900,165881370,11780,11780,11780,11780,130
20250512,143800,164349970,11790,11790,11790,11790,0
20250512,143700,164349970,11790,11790,11790,11790,0
20250512,143600,164349970,11790,11790,11790,11790,0
20250512,143500,164349970,11790,11790,11790,11790,114
20250512,143400,163005910,11780,11780,11780,11780,0
20250512,143300,163005910,11780,11780,11780,11780,0
20250512,143200,163005910,11780,11780,11780,11780,0
20250512,143100,163005910,11780,11780,11780,11780,0
20250512,143000,163005910,11780,11780,11780,11780,42
20250512,142900,162511150,11780,11780,11780,11780,1
20250512,142800,162499370,11790,11790,11790,11790,0
20250512,142700,162499370,11790,11790,11790,11790,4
20250512,142600,162452210,11790,11790,11790,11790,0
20250512,142500,162452210,11790,11790,11790,11790,100
20250512,142400,161273210,11790,11790,11790,11790,0
20250512,142300,161273210,11790,11790,11790,11790,10
20250512,142200,161155310,11790,11790,11790,11790,6
20250512,142100,161084570,11790,11790,11790,11790,0
20250512,142000,161084570,11790,11790,11790,11790,30
20250512,141900,160730870,11780,11780,11780,11780,0
20250512,141800,160730870,11780,11780,11780,11780,500
20250512,141700,154840870,11780,11780,11780,11780,0
20250512,141600,154840870,11780,11780,11780,11780,0
20250512,141500,154840870,11780,11780,11780,11780,0
20250512,141400,154840870,11780,11780,11780,11780,300
20250512,141300,151306870,11780,11780,11780,11780,0
20250512,141200,151306870,11780,11780,11780,11780,0
20250512,141100,151306870,11780,11780,11780,11780,300
20250512,141000,147772870,11780,11780,11780,11780,0
20250512,140900,147772870,11780,11780,11780,11780,600
20250512,140800,140704870,11785,11785,11785,11785,0
20250512,140700,140704870,11785,11785,11785,11785,0
20250512,140600,140704870,11785,11785,11785,11785,1
20250512,140500,140693085,11790,11790,11790,11790,14
20250512,140400,140528025,11790,11790,11790,11790,0
20250512,140300,140528025,11790,11790,11790,11790,0
20250512,140200,140528025,11790,11790,11790,11790,300
20250512,140100,136991025,11790,11790,11790,11790,3
20250512,140000,136955655,11790,11790,11790,11790,0
20250512,135900,136955655,11790,11790,11790,11790,0
20250512,135800,136955655,11790,11790,11790,11790,0
20250512,135700,136955655,11790,11790,11790,11790,0
20250512,135600,136955655,11790,11790,11790,11790,0
20250512,135500,136955655,11790,11790,11790,11790,0
20250512,135400,136955655,11790,11790,11790,11790,0
20250512,135300,136955655,11790,11790,11790,11790,0
20250512,135200,136955655,11790,11790,11790,11790,0
20250512,135100,136955655,11790,11790,11790,11790,5
20250512,135000,136896705,11790,11790,11790,11790,0
20250512,134900,136896705,11790,11790,11790,11790,0
20250512,134800,136896705,11790,11790,11790,11790,0
20250512,134700,136896705,11790,11790,11790,11790,10
20250512,134600,136778805,11780,11780,11780,11780,0
20250512,134500,136778805,11780,11780,11780,11780,0
20250512,134400,136778805,11780,11780,11780,11780,0
20250512,134300,136778805,11780,11780,11780,11780,0
20250512,134200,136778805,11780,11780,11780,11780,0
20250512,134100,136778805,11780,11780,11780,11780,0
20250512,134000,136778805,11780,11780,11780,11780,0
20250512,133900,136778805,11780,11780,11780,11780,1
20250512,133800,136767025,11790,11790,11790,11790,0
20250512,133700,136767025,11790,11790,11790,11790,0
20250512,133600,136767025,11790,11790,11790,11790,0
20250512,133500,136767025,11790,11790,11790,11790,0
20250512,133400,136767025,11790,11790,11790,11790,0
20250512,133300,136767025,11790,11790,11790,11790,30
20250512,133200,136413325,11790,11790,11790,11790,0
20250512,133100,136413325,11790,11790,11790,11790,0
20250512,133000,136413325,11790,11790,11790,11790,0
20250512,132900,136413325,11790,11790,11790,11790,0
20250512,132800,136413325,11790,11790,11790,11790,0
20250512,132700,136413325,11790,11790,11790,11790,0
20250512,132600,136413325,11790,11790,11790,11790,0
20250512,132500,136413325,11790,11790,11790,11790,0
20250512,132400,136413325,11790,11790,11790,11790,0
20250512,132300,136413325,11790,11790,11790,11790,0
20250512,132200,136413325,11790,11790,11790,11790,0
20250512,132100,136413325,11790,11790,11790,11790,0
20250512,132000,136413325,11790,11790,11790,11790,0
20250512,131900,136413325,11790,11790,11790,11790,0
20250512,131800,136413325,11790,11790,11790,11790,0
20250512,131700,136413325,11790,11790,11790,11790,251
20250512,131600,133454035,11790,11790,11790,11790,0
20250512,131500,133454035,11790,11790,11790,11790,0
20250512,131400,133454035,11790,11790,11790,11790,0
20250512,131300,133454035,11790,11790,11790,11790,1
20250512,131200,133442245,11780,11780,11780,11780,0
20250512,131100,133442245,11780,11780,11780,11780,0
20250512,131000,133442245,11780,11780,11780,11780,0
20250512,130900,133442245,11780,11780,11780,11780,0
20250512,130800,133442245,11780,11780,11780,11780,0
20250512,130700,133442245,11780,11780,11780,11780,0
20250512,130600,133442245,11780,11780,11780,11780,0
20250512,130500,133442245,11780,11780,11780,11780,0
20250512,130400,133442245,11780,11780,11780,11780,0
20250512,130300,133442245,11780,11780,11780,11780,0
20250512,130200,133442245,11780,11780,11780,11780,0
20250512,130100,133442245,11780,11780,11780,11780,0
20250512,130000,133442245,11780,11780,11780,11780,0
20250512,125900,133442245,11780,11780,11780,11780,1
20250512,125800,133430465,11780,11780,11780,11780,85
20250512,125700,132429165,11790,11790,11790,11790,0
20250512,125600,132429165,11790,11790,11790,11790,0
20250512,125500,132429165,11790,11790,11790,11790,0
20250512,125400,132429165,11790,11790,11790,11790,1
20250512,125300,132417375,11790,11790,11790,11790,0
20250512,125200,132417375,11790,11790,11790,11790,17
20250512,125100,132216945,11790,11790,11790,11790,0
20250512,125000,132216945,11790,11790,11790,11790,0
20250512,124900,132216945,11790,11790,11790,11790,0
20250512,124800,132216945,11790,11790,11790,11790,0
20250512,124700,132216945,11790,11790,11790,11790,0
20250512,124600,132216945,11790,11790,11790,11790,1
20250512,124500,132205155,11800,11800,11800,11800,10
20250512,124400,132087155,11800,11800,11800,11800,0
20250512,124300,132087155,11800,11800,11800,11800,0
20250512,124200,132087155,11800,11800,11800,11800,0
20250512,124100,132087155,11800,11800,11800,11800,0
20250512,124000,132087155,11800,11800,11800,11800,0
20250512,123900,132087155,11800,11800,11800,11800,0
20250512,123800,132087155,11800,11800,11800,11800,26
20250512,123700,131780355,11800,11800,11800,11800,0
20250512,123600,131780355,11800,11800,11800,11800,17
20250512,123500,131579755,11800,11800,11800,11800,0
20250512,123400,131579755,11800,11800,11800,11800,5
20250512,123300,131520755,11800,11800,11800,11800,0
20250512,123200,131520755,11800,11800,11800,11800,26
20250512,123100,131213955,11790,11790,11790,11790,0
20250512,123000,131213955,11790,11790,11790,11790,0
20250512,122900,131213955,11790,11790,11790,11790,0
20250512,122800,131213955,11790,11800,11800,11790,69
20250512,122700,130400435,11790,11790,11790,11790,606
20250512,122600,123255695,11790,11785,11790,11785,87
20250512,122500,122229970,11780,11780,11780,11780,0
20250512,122400,122229970,11780,11780,11780,11780,0
20250512,122300,122229970,11780,11780,11780,11780,0
20250512,122200,122229970,11780,11780,11780,11780,0
20250512,122100,122229970,11780,11780,11780,11780,7
20250512,122000,122147510,11780,11780,11780,11780,0
20250512,121900,122147510,11780,11780,11780,11780,0
20250512,121800,122147510,11780,11780,11780,11780,0
20250512,121700,122147510,11780,11780,11780,11780,0
20250512,121600,122147510,11780,11780,11780,11780,0
20250512,121500,122147510,11780,11780,11780,11780,284
20250512,121400,118801990,11780,11780,11780,11780,0
20250512,121300,118801990,11780,11780,11780,11780,600
20250512,121200,111733990,11780,11780,11780,11780,0
20250512,121100,111733990,11780,11780,11780,11780,0
20250512,121000,111733990,11780,11780,11780,11780,0
20250512,120900,111733990,11780,11780,11780,11780,0
20250512,120800,111733990,11780,11780,11780,11780,0
20250512,120700,111733990,11780,11780,11780,11780,20
20250512,120600,111498390,11780,11780,11780,11780,0
20250512,120500,111498390,11780,11780,11780,11780,0
20250512,120400,111498390,11780,11780,11780,11780,0
20250512,120300,111498390,11780,11780,11780,11780,240
20250512,120200,108671190,11780,11780,11780,11780,0
20250512,120100,108671190,11780,11780,11780,11780,0
20250512,120000,108671190,11780,11780,11780,11780,0
20250512,115900,108671190,11780,11780,11780,11780,0
20250512,115800,108671190,11780,11780,11780,11780,0
20250512,115700,108671190,11780,11780,11780,11780,0
20250512,115600,108671190,11780,11780,11780,11780,0
20250512,115500,108671190,11780,11780,11780,11780,1
20250512,115400,108659410,11780,11780,11780,11780,5
20250512,115300,108600510,11780,11780,11780,11780,1
20250512,115200,108588730,11780,11780,11780,11780,0
20250512,115100,108588730,11780,11780,11780,11780,0
20250512,115000,108588730,11780,11790,11790,11780,439
20250512,114900,103417300,11780,11780,11780,11780,289
20250512,114800,100012880,11780,11780,11780,11780,1
20250512,114700,100001100,11790,11790,11790,11790,0
20250512,114600,100001100,11790,11790,11790,11790,0
20250512,114500,100001100,11790,11790,11790,11790,0
20250512,114400,100001100,11790,11790,11790,11790,5
20250512,114300,99942150,11780,11780,11780,11780,100
20250512,114200,98764150,11780,11780,11780,11780,0
20250512,114100,98764150,11780,11780,11780,11780,0
20250512,114000,98764150,11780,11780,11780,11780,3
20250512,113900,98728810,11780,11780,11780,11780,0
20250512,113800,98728810,11780,11780,11780,11780,73
20250512,113700,97868870,11780,11780,11780,11780,0
20250512,113600,97868870,11780,11780,11780,11780,0
20250512,113500,97868870,11780,11780,11780,11780,0
20250512,113400,97868870,11780,11780,11780,11780,0
20250512,113300,97868870,11780,11780,11780,11780,1
20250512,113200,97857090,11790,11790,11790,11790,0
20250512,113100,97857090,11790,11790,11790,11790,10
20250512,113000,97739190,11780,11780,11780,11780,0
20250512,112900,97739190,11780,11800,11800,11780,615
20250512,112800,90492270,11800,11800,11800,11800,0
20250512,112700,90492270,11800,11800,11800,11800,0
20250512,112600,90492270,11800,11790,11800,11790,118
20250512,112500,89101040,11780,11780,11780,11780,0
20250512,112400,89101040,11780,11780,11780,11780,12
20250512,112300,88959680,11790,11790,11790,11790,0
20250512,112200,88959680,11790,11790,11790,11790,0
20250512,112100,88959680,11790,11790,11790,11790,1001
20250512,112000,77157890,11790,11790,11790,11790,0
20250512,111900,77157890,11790,11790,11790,11790,0
20250512,111800,77157890,11790,11790,11790,11790,0
20250512,111700,77157890,11790,11790,11790,11790,0
20250512,111600,77157890,11790,11790,11790,11790,1
20250512,111500,77146100,11790,11790,11790,11790,0
20250512,111400,77146100,11790,11790,11790,11790,0
20250512,111300,77146100,11790,11790,11790,11790,0
20250512,111200,77146100,11790,11790,11790,11790,0
20250512,111100,77146100,11790,11790,11790,11790,0
20250512,111000,77146100,11790,11790,11790,11790,1
20250512,110900,77134310,11790,11790,11790,11790,0
20250512,110800,77134310,11790,11790,11790,11790,0
20250512,110700,77134310,11790,11790,11790,11790,0
20250512,110600,77134310,11790,11790,11790,11790,18
20250512,110500,76922090,11790,11790,11790,11790,45
20250512,110400,76391540,11790,11790,11790,11790,42
20250512,110300,75896360,11780,11780,11780,11780,0
20250512,110200,75896360,11780,11790,11790,11780,440
20250512,110100,70708790,11790,11790,11790,11790,36
20250512,110000,70284350,11790,11790,11790,11790,0
20250512,105900,70284350,11790,11790,11790,11790,0
20250512,105800,70284350,11790,11790,11790,11790,0
20250512,105700,70284350,11790,11790,11790,11790,4
20250512,105600,70237190,11790,11790,11790,11790,0
20250512,105500,70237190,11790,11790,11790,11790,0
20250512,105400,70237190,11790,11790,11790,11790,0
20250512,105300,70237190,11790,11790,11790,11790,0
20250512,105200,70237190,11790,11790,11790,11790,59
20250512,105100,69541580,11790,11780,11790,11780,529
20250512,105000,63309750,11790,11790,11790,11790,40
20250512,104900,62838150,11790,11790,11790,11790,200
20250512,104800,60480150,11790,11790,11790,11790,0
20250512,104700,60480150,11790,11790,11790,11790,101
20250512,104600,59289360,11790,11790,11790,11790,0
20250512,104500,59289360,11790,11790,11790,11790,0
20250512,104400,59289360,11790,11790,11790,11790,0
20250512,104300,59289360,11790,11790,11790,11790,0
20250512,104200,59289360,11790,11790,11790,11790,0
20250512,104100,59289360,11790,11790,11790,11790,4
20250512,104000,59242200,11790,11790,11790,11790,0
20250512,103900,59242200,11790,11790,11790,11790,0
20250512,103800,59242200,11790,11790,11790,11790,1
20250512,103700,59230410,11790,11790,11790,11790,2
20250512,103600,59206830,11790,11790,11790,11790,16
20250512,103500,59018190,11790,11790,11790,11790,0
20250512,103400,59018190,11790,11790,11790,11790,0
20250512,103300,59018190,11790,11790,11790,11790,0
20250512,103200,59018190,11790,11790,11790,11790,0
20250512,103100,59018190,11790,11790,11790,11790,2
20250512,103000,58994610,11780,11780,11780,11780,0
20250512,102900,58994610,11780,11780,11780,11780,1
20250512,102800,58982830,11790,11790,11790,11790,0
20250512,102700,58982830,11790,11790,11790,11790,0
20250512,102600,58982830,11790,11790,11790,11790,0
20250512,102500,58982830,11790,11790,11790,11790,0
20250512,102400,58982830,11790,11790,11790,11790,0
20250512,102300,58982830,11790,11790,11790,11790,0
20250512,102200,58982830,11790,11790,11790,11790,1
20250512,102100,58971040,11790,11790,11790,11790,0
20250512,102000,58971040,11790,11790,11790,11790,0
20250512,101900,58971040,11790,11790,11790,11790,1
20250512,101800,58959250,11780,11780,11780,11780,500
20250512,101700,53069250,11800,11800,11800,11800,0
20250512,101600,53069250,11800,11800,11800,11800,0
20250512,101500,53069250,11800,11800,11800,11800,0
20250512,101400,53069250,11800,11800,11800,11800,0
20250512,101300,53069250,11800,11800,11800,11800,0
20250512,101200,53069250,11800,11800,11800,11800,0
20250512,101100,53069250,11800,11800,11800,11800,0
20250512,101000,53069250,11800,11800,11800,11800,0
20250512,100900,53069250,11800,11800,11800,11800,4
20250512,100800,53022050,11800,11780,11800,11780,684
20250512,100700,44957660,11790,11790,11790,11790,10
20250512,100600,44839760,11790,11790,11790,11790,10
20250512,100500,44721860,11790,11790,11790,11780,113
20250512,100400,43389600,11790,11790,11790,11790,100
20250512,100300,42210600,11790,11790,11790,11790,101
20250512,100200,41019810,11790,11790,11790,11790,85
20250512,100100,40017660,11790,11790,11790,11790,0
20250512,100000,40017660,11790,11790,11790,11790,1
20250512,095900,40005870,11780,11780,11780,11780,0
20250512,095800,40005870,11780,11780,11780,11780,0
20250512,095700,40005870,11780,11780,11780,11780,0
20250512,095600,40005870,11780,11780,11780,11780,0
20250512,095500,40005870,11780,11780,11790,11780,19
20250512,095400,39782040,11780,11785,11785,11780,13
20250512,095300,39628850,11790,11790,11790,11790,0
20250512,095200,39628850,11790,11790,11790,11790,0
20250512,095100,39628850,11790,11790,11790,11790,0
20250512,095000,39628850,11790,11790,11790,11790,0
20250512,094900,39628850,11790,11790,11790,11790,0
20250512,094800,39628850,11790,11790,11790,11790,0
20250512,094700,39628850,11790,11790,11790,11790,33
20250512,094600,39239780,11790,11790,11790,11790,0
20250512,094500,39239780,11790,11790,11790,11790,4
20250512,094400,39192620,11790,11790,11790,11790,8
20250512,094300,39098300,11790,11790,11790,11790,0
20250512,094200,39098300,11790,11790,11790,11790,13
20250512,094100,38945030,11790,11790,11790,11790,0
20250512,094000,38945030,11790,11790,11790,11790,0
20250512,093900,38945030,11790,11790,11790,11790,1
20250512,093800,38933240,11790,11790,11790,11790,6
20250512,093700,38862500,11790,11790,11790,11790,1
20250512,093600,38850710,11780,11780,11780,11780,207
20250512,093500,36412250,11780,11780,11780,11780,0
20250512,093400,36412250,11780,11780,11780,11780,22
20250512,093300,36153090,11790,11790,11790,11790,0
20250512,093200,36153090,11790,11790,11790,11790,0
20250512,093100,36153090,11790,11790,11790,11790,0
20250512,093000,36153090,11790,11790,11790,11790,0
20250512,092900,36153090,11790,11790,11790,11790,0
20250512,092800,36153090,11790,11790,11790,11790,0
20250512,092700,36153090,11790,11790,11790,11790,0
20250512,092600,36153090,11790,11790,11790,11790,0
20250512,092500,36153090,11790,11790,11790,11790,1
20250512,092400,36141300,11780,11780,11780,11780,50
20250512,092300,35552300,11780,11780,11780,11780,0
20250512,092200,35552300,11780,11780,11780,11780,0
20250512,092100,35552300,11780,11780,11780,11780,0
20250512,092000,35552300,11780,11780,11780,11780,20
20250512,091900,35316700,11790,11790,11790,11790,0
20250512,091800,35316700,11790,11790,11790,11790,2
20250512,091700,35293120,11780,11780,11780,11780,157
20250512,091600,33443660,11760,11760,11760,11760,0
20250512,091500,33443660,11760,11760,11760,11760,0
20250512,091400,33443660,11760,11770,11770,11760,200
20250512,091300,31090810,11790,11790,11790,11790,0
20250512,091200,31090810,11790,11790,11790,11790,0
20250512,091100,31090810,11790,11790,11790,11790,10
20250512,091000,30972910,11790,11780,11790,11760,1416
20250512,090900,14287530,11790,11790,11790,11790,0
20250512,090800,14287530,11790,11790,11790,11790,11
20250512,090700,14157840,11800,11810,11810,11800,855
20250512,090600,4060340,11810,11810,11810,11810,1
20250512,090500,4048530,11760,11760,11760,11760,0
20250512,090400,4048530,11760,11780,11780,11760,200
20250512,090300,1696260,11770,11790,11790,11770,11
20250512,090200,1566750,11780,11780,11780,11780,0
20250512,090100,1566750,11780,11780,11780,11780,100
20250512,090000,388750,11790,11780,11790,11780,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183300 190146310 11790 11790 11790 11790 41
3 20250512 183200 190146310 11790 11790 11790 11790 0
4 20250512 183100 190146310 11790 11790 11790 11790 0
5 20250512 183000 190146310 11790 11790 11790 11790 0
6 20250512 182900 190146310 11790 11790 11790 11790 0
7 20250512 182800 190146310 11790 11790 11790 11790 0
8 20250512 182700 190146310 11790 11790 11790 11790 0
9 20250512 182600 190146310 11790 11790 11790 11790 0
10 20250512 182500 190146310 11790 11790 11790 11790 0
11 20250512 182400 190146310 11790 11790 11790 11790 0
12 20250512 182300 190146310 11790 11790 11790 11790 0
13 20250512 182200 190146310 11790 11790 11790 11790 0
14 20250512 182100 190146310 11790 11790 11790 11790 0
15 20250512 182000 190146310 11790 11790 11790 11790 0
16 20250512 181900 190146310 11790 11790 11790 11790 0
17 20250512 181800 190146310 11790 11790 11790 11790 0
18 20250512 181700 190146310 11790 11790 11790 11790 0
19 20250512 181600 190146310 11790 11790 11790 11790 0
20 20250512 181500 190146310 11790 11790 11790 11790 0
21 20250512 181400 190146310 11790 11790 11790 11790 0
22 20250512 181300 190146310 11790 11790 11790 11790 0
23 20250512 181200 190146310 11790 11790 11790 11790 0
24 20250512 181100 190146310 11790 11790 11790 11790 0
25 20250512 181000 190146310 11790 11790 11790 11790 0
26 20250512 180900 190146310 11790 11790 11790 11790 0
27 20250512 180800 190146310 11790 11790 11790 11790 0
28 20250512 180700 190146310 11790 11790 11790 11790 0
29 20250512 180600 190146310 11790 11790 11790 11790 0
30 20250512 180500 190146310 11790 11790 11790 11790 0
31 20250512 180400 190146310 11790 11790 11790 11790 0
32 20250512 180300 190146310 11790 11790 11790 11790 41
33 20250512 180200 190146310 11790 11790 11790 11790 0
34 20250512 180100 190146310 11790 11790 11790 11790 0
35 20250512 180000 190146310 11790 11790 11790 11790 0
36 20250512 175900 190146310 11790 11790 11790 11790 0
37 20250512 175800 190146310 11790 11790 11790 11790 0
38 20250512 175700 190146310 11790 11790 11790 11790 0
39 20250512 175600 190146310 11790 11790 11790 11790 0
40 20250512 175500 190146310 11790 11790 11790 11790 0
41 20250512 175400 190146310 11790 11790 11790 11790 0
42 20250512 175300 190146310 11790 11790 11790 11790 0
43 20250512 175200 190146310 11790 11790 11790 11790 0
44 20250512 175100 190146310 11790 11790 11790 11790 0
45 20250512 175000 190146310 11790 11790 11790 11790 0
46 20250512 174900 190146310 11790 11790 11790 11790 0
47 20250512 174800 190146310 11790 11790 11790 11790 0
48 20250512 174700 190146310 11790 11790 11790 11790 0
49 20250512 174600 190146310 11790 11790 11790 11790 0
50 20250512 174500 190146310 11790 11790 11790 11790 0
51 20250512 174400 190146310 11790 11790 11790 11790 0
52 20250512 174300 190146310 11790 11790 11790 11790 0
53 20250512 174200 190146310 11790 11790 11790 11790 0
54 20250512 174100 190146310 11790 11790 11790 11790 0
55 20250512 174000 190146310 11790 11790 11790 11790 0
56 20250512 173900 190146310 11790 11790 11790 11790 0
57 20250512 173800 190146310 11790 11790 11790 11790 0
58 20250512 173700 190146310 11790 11790 11790 11790 0
59 20250512 173600 190146310 11790 11790 11790 11790 0
60 20250512 173500 190146310 11790 11790 11790 11790 0
61 20250512 173400 190146310 11790 11790 11790 11790 0
62 20250512 173300 190146310 11790 11790 11790 11790 41
63 20250512 173200 190146310 11790 11790 11790 11790 0
64 20250512 173100 190146310 11790 11790 11790 11790 0
65 20250512 173000 190146310 11790 11790 11790 11790 0
66 20250512 172900 190146310 11790 11790 11790 11790 0
67 20250512 172800 190146310 11790 11790 11790 11790 0
68 20250512 172700 190146310 11790 11790 11790 11790 0
69 20250512 172600 190146310 11790 11790 11790 11790 0
70 20250512 172500 190146310 11790 11790 11790 11790 0
71 20250512 172400 190146310 11790 11790 11790 11790 0
72 20250512 172300 190146310 11790 11790 11790 11790 0
73 20250512 172200 190146310 11790 11790 11790 11790 0
74 20250512 172100 190146310 11790 11790 11790 11790 0
75 20250512 172000 190146310 11790 11790 11790 11790 0
76 20250512 171900 190146310 11790 11790 11790 11790 0
77 20250512 171800 190146310 11790 11790 11790 11790 0
78 20250512 171700 190146310 11790 11790 11790 11790 0
79 20250512 171600 190146310 11790 11790 11790 11790 0
80 20250512 171500 190146310 11790 11790 11790 11790 0
81 20250512 171400 190146310 11790 11790 11790 11790 0
82 20250512 171300 190146310 11790 11790 11790 11790 0
83 20250512 171200 190146310 11790 11790 11790 11790 0
84 20250512 171100 190146310 11790 11790 11790 11790 0
85 20250512 171000 190146310 11790 11790 11790 11790 0
86 20250512 170900 190146310 11790 11790 11790 11790 0
87 20250512 170800 190146310 11790 11790 11790 11790 0
88 20250512 170700 190146310 11790 11790 11790 11790 0
89 20250512 170600 190146310 11790 11790 11790 11790 0
90 20250512 170500 190146310 11790 11790 11790 11790 0
91 20250512 170400 190146310 11790 11790 11790 11790 0
92 20250512 170300 190146310 11790 11790 11790 11790 41
93 20250512 170200 190146310 11790 11790 11790 11790 0
94 20250512 170100 190146310 11790 11790 11790 11790 0
95 20250512 170000 190146310 11790 11790 11790 11790 0
96 20250512 165900 190146310 11790 11790 11790 11790 0
97 20250512 165800 190146310 11790 11790 11790 11790 0
98 20250512 165700 190146310 11790 11790 11790 11790 0
99 20250512 165600 190146310 11790 11790 11790 11790 0
100 20250512 165500 190146310 11790 11790 11790 11790 0
101 20250512 165400 190146310 11790 11790 11790 11790 0
102 20250512 165300 190146310 11790 11790 11790 11790 0
103 20250512 165200 190146310 11790 11790 11790 11790 0
104 20250512 165100 190146310 11790 11790 11790 11790 0
105 20250512 165000 190146310 11790 11790 11790 11790 0
106 20250512 164900 190146310 11790 11790 11790 11790 0
107 20250512 164800 190146310 11790 11790 11790 11790 0
108 20250512 164700 190146310 11790 11790 11790 11790 0
109 20250512 164600 190146310 11790 11790 11790 11790 0
110 20250512 164500 190146310 11790 11790 11790 11790 0
111 20250512 164400 190146310 11790 11790 11790 11790 0
112 20250512 164300 190146310 11790 11790 11790 11790 0
113 20250512 164200 190146310 11790 11790 11790 11790 0
114 20250512 164100 190146310 11790 11790 11790 11790 0
115 20250512 164000 190146310 11790 11790 11790 11790 0
116 20250512 163900 190146310 11790 11790 11790 11790 0
117 20250512 163800 190146310 11790 11790 11790 11790 0
118 20250512 163700 190146310 11790 11790 11790 11790 0
119 20250512 163600 190146310 11790 11790 11790 11790 0
120 20250512 163500 190146310 11790 11790 11790 11790 0
121 20250512 163400 190146310 11790 11790 11790 11790 0
122 20250512 163300 190146310 11790 11790 11790 11790 41
123 20250512 163200 190146310 11790 11790 11790 11790 0
124 20250512 163100 190146310 11790 11790 11790 11790 0
125 20250512 163000 190146310 11790 11790 11790 11790 0
126 20250512 162900 190146310 11790 11790 11790 11790 0
127 20250512 162800 190146310 11790 11790 11790 11790 0
128 20250512 162700 190146310 11790 11790 11790 11790 0
129 20250512 162600 190146310 11790 11790 11790 11790 0
130 20250512 162500 190146310 11790 11790 11790 11790 0
131 20250512 162400 190146310 11790 11790 11790 11790 0
132 20250512 162300 190146310 11790 11790 11790 11790 0
133 20250512 162200 190146310 11790 11790 11790 11790 0
134 20250512 162100 190146310 11790 11790 11790 11790 0
135 20250512 162000 190146310 11790 11790 11790 11790 0
136 20250512 161900 190146310 11790 11790 11790 11790 0
137 20250512 161800 190146310 11790 11790 11790 11790 0
138 20250512 161700 190146310 11790 11790 11790 11790 0
139 20250512 161600 190146310 11790 11790 11790 11790 0
140 20250512 161500 190146310 11790 11790 11790 11790 0
141 20250512 161400 190146310 11790 11790 11790 11790 0
142 20250512 161300 190146310 11790 11790 11790 11790 0
143 20250512 161200 190146310 11790 11790 11790 11790 0
144 20250512 161100 190146310 11790 11790 11790 11790 0
145 20250512 161000 190146310 11790 11790 11790 11790 0
146 20250512 160900 190146310 11790 11790 11790 11790 0
147 20250512 160800 190146310 11790 11790 11790 11790 0
148 20250512 160700 190146310 11790 11790 11790 11790 0
149 20250512 160600 190146310 11790 11790 11790 11790 0
150 20250512 160500 190146310 11790 11790 11790 11790 0
151 20250512 160400 190146310 11790 11790 11790 11790 0
152 20250512 160300 190146310 11790 11790 11790 11790 41
153 20250512 160200 190146310 11790 11790 11790 11790 0
154 20250512 160100 190146310 11790 11790 11790 11790 0
155 20250512 160000 190146310 11790 11790 11790 11790 0
156 20250512 155900 190146310 11790 11790 11790 11790 0
157 20250512 155800 190146310 11790 11790 11790 11790 0
158 20250512 155700 190146310 11790 11790 11790 11790 0
159 20250512 155600 190146310 11790 11790 11790 11790 0
160 20250512 155500 190146310 11790 11790 11790 11790 0
161 20250512 155400 190146310 11790 11790 11790 11790 0
162 20250512 155300 190146310 11790 11790 11790 11790 0
163 20250512 155200 190146310 11790 11790 11790 11790 0
164 20250512 155100 190146310 11790 11790 11790 11790 0
165 20250512 155000 190146310 11790 11790 11790 11790 0
166 20250512 154900 190146310 11790 11790 11790 11790 0
167 20250512 154800 190146310 11790 11790 11790 11790 0
168 20250512 154700 190146310 11790 11790 11790 11790 0
169 20250512 154600 190146310 11790 11790 11790 11790 0
170 20250512 154500 190146310 11790 11790 11790 11790 0
171 20250512 154400 190146310 11790 11790 11790 11790 0
172 20250512 154300 190146310 11790 11790 11790 11790 0
173 20250512 154200 190146310 11790 11790 11790 11790 0
174 20250512 154100 190146310 11790 11790 11790 11790 0
175 20250512 154000 190146310 11790 11790 11790 11790 0
176 20250512 153900 190146310 11790 11790 11790 11790 0
177 20250512 153800 190146310 11790 11790 11790 11790 0
178 20250512 153700 190146310 11790 11790 11790 11790 0
179 20250512 153600 190146310 11790 11790 11790 11790 0
180 20250512 153500 190146310 11790 11790 11790 11790 0
181 20250512 153400 190146310 11790 11790 11790 11790 0
182 20250512 153300 190146310 11790 11790 11790 11790 41
183 20250512 153200 190146310 11790 11790 11790 11790 0
184 20250512 153100 190146310 11790 11790 11790 11790 0
185 20250512 153000 190146310 11790 11790 11790 11790 41
186 20250512 152900 189662920 11785 11785 11785 11785 0
187 20250512 152800 189662920 11785 11785 11785 11785 0
188 20250512 152700 189662920 11785 11785 11785 11785 0
189 20250512 152600 189662920 11785 11785 11785 11785 0
190 20250512 152500 189662920 11785 11785 11785 11785 0
191 20250512 152400 189662920 11785 11785 11785 11785 0
192 20250512 152300 189662920 11785 11785 11785 11785 0
193 20250512 152200 189662920 11785 11785 11785 11785 0
194 20250512 152100 189662920 11785 11785 11785 11785 0
195 20250512 152000 189662920 11785 11785 11785 11785 0
196 20250512 151900 189662920 11785 11780 11785 11780 313
197 20250512 151800 185975610 11780 11780 11780 11780 0
198 20250512 151700 185975610 11780 11780 11780 11780 1
199 20250512 151600 185963830 11780 11780 11780 11780 0
200 20250512 151500 185963830 11780 11780 11780 11780 0
201 20250512 151400 185963830 11780 11780 11780 11780 0
202 20250512 151300 185963830 11780 11780 11780 11780 0
203 20250512 151200 185963830 11780 11780 11780 11780 1
204 20250512 151100 185952050 11770 11780 11780 11770 396
205 20250512 151000 181290330 11770 11790 11790 11770 462
206 20250512 150900 175848870 11780 11780 11780 11780 445
207 20250512 150800 170606770 11780 11780 11780 11780 0
208 20250512 150700 170606770 11780 11780 11780 11780 100
209 20250512 150600 169428770 11785 11785 11785 11785 1
210 20250512 150500 169416985 11785 11785 11785 11785 0
211 20250512 150400 169416985 11785 11785 11785 11785 0
212 20250512 150300 169416985 11785 11785 11785 11785 0
213 20250512 150200 169416985 11785 11785 11785 11785 7
214 20250512 150100 169334490 11785 11785 11785 11785 0
215 20250512 150000 169334490 11785 11785 11785 11785 0
216 20250512 145900 169334490 11785 11785 11785 11785 10
217 20250512 145800 169216640 11780 11780 11780 11780 0
218 20250512 145700 169216640 11780 11780 11780 11780 0
219 20250512 145600 169216640 11780 11780 11780 11780 0
220 20250512 145500 169216640 11780 11780 11780 11780 130
221 20250512 145400 167685240 11790 11790 11790 11790 0
222 20250512 145300 167685240 11790 11790 11790 11790 0
223 20250512 145200 167685240 11790 11790 11790 11790 0
224 20250512 145100 167685240 11790 11790 11790 11790 1
225 20250512 145000 167673450 11790 11790 11790 11790 0
226 20250512 144900 167673450 11790 11790 11790 11790 0
227 20250512 144800 167673450 11790 11790 11790 11790 151
228 20250512 144700 165893160 11790 11790 11790 11790 0
229 20250512 144600 165893160 11790 11790 11790 11790 0
230 20250512 144500 165893160 11790 11790 11790 11790 0
231 20250512 144400 165893160 11790 11790 11790 11790 0
232 20250512 144300 165893160 11790 11790 11790 11790 0
233 20250512 144200 165893160 11790 11790 11790 11790 0
234 20250512 144100 165893160 11790 11790 11790 11790 1
235 20250512 144000 165881370 11780 11780 11780 11780 0
236 20250512 143900 165881370 11780 11780 11780 11780 130
237 20250512 143800 164349970 11790 11790 11790 11790 0
238 20250512 143700 164349970 11790 11790 11790 11790 0
239 20250512 143600 164349970 11790 11790 11790 11790 0
240 20250512 143500 164349970 11790 11790 11790 11790 114
241 20250512 143400 163005910 11780 11780 11780 11780 0
242 20250512 143300 163005910 11780 11780 11780 11780 0
243 20250512 143200 163005910 11780 11780 11780 11780 0
244 20250512 143100 163005910 11780 11780 11780 11780 0
245 20250512 143000 163005910 11780 11780 11780 11780 42
246 20250512 142900 162511150 11780 11780 11780 11780 1
247 20250512 142800 162499370 11790 11790 11790 11790 0
248 20250512 142700 162499370 11790 11790 11790 11790 4
249 20250512 142600 162452210 11790 11790 11790 11790 0
250 20250512 142500 162452210 11790 11790 11790 11790 100
251 20250512 142400 161273210 11790 11790 11790 11790 0
252 20250512 142300 161273210 11790 11790 11790 11790 10
253 20250512 142200 161155310 11790 11790 11790 11790 6
254 20250512 142100 161084570 11790 11790 11790 11790 0
255 20250512 142000 161084570 11790 11790 11790 11790 30
256 20250512 141900 160730870 11780 11780 11780 11780 0
257 20250512 141800 160730870 11780 11780 11780 11780 500
258 20250512 141700 154840870 11780 11780 11780 11780 0
259 20250512 141600 154840870 11780 11780 11780 11780 0
260 20250512 141500 154840870 11780 11780 11780 11780 0
261 20250512 141400 154840870 11780 11780 11780 11780 300
262 20250512 141300 151306870 11780 11780 11780 11780 0
263 20250512 141200 151306870 11780 11780 11780 11780 0
264 20250512 141100 151306870 11780 11780 11780 11780 300
265 20250512 141000 147772870 11780 11780 11780 11780 0
266 20250512 140900 147772870 11780 11780 11780 11780 600
267 20250512 140800 140704870 11785 11785 11785 11785 0
268 20250512 140700 140704870 11785 11785 11785 11785 0
269 20250512 140600 140704870 11785 11785 11785 11785 1
270 20250512 140500 140693085 11790 11790 11790 11790 14
271 20250512 140400 140528025 11790 11790 11790 11790 0
272 20250512 140300 140528025 11790 11790 11790 11790 0
273 20250512 140200 140528025 11790 11790 11790 11790 300
274 20250512 140100 136991025 11790 11790 11790 11790 3
275 20250512 140000 136955655 11790 11790 11790 11790 0
276 20250512 135900 136955655 11790 11790 11790 11790 0
277 20250512 135800 136955655 11790 11790 11790 11790 0
278 20250512 135700 136955655 11790 11790 11790 11790 0
279 20250512 135600 136955655 11790 11790 11790 11790 0
280 20250512 135500 136955655 11790 11790 11790 11790 0
281 20250512 135400 136955655 11790 11790 11790 11790 0
282 20250512 135300 136955655 11790 11790 11790 11790 0
283 20250512 135200 136955655 11790 11790 11790 11790 0
284 20250512 135100 136955655 11790 11790 11790 11790 5
285 20250512 135000 136896705 11790 11790 11790 11790 0
286 20250512 134900 136896705 11790 11790 11790 11790 0
287 20250512 134800 136896705 11790 11790 11790 11790 0
288 20250512 134700 136896705 11790 11790 11790 11790 10
289 20250512 134600 136778805 11780 11780 11780 11780 0
290 20250512 134500 136778805 11780 11780 11780 11780 0
291 20250512 134400 136778805 11780 11780 11780 11780 0
292 20250512 134300 136778805 11780 11780 11780 11780 0
293 20250512 134200 136778805 11780 11780 11780 11780 0
294 20250512 134100 136778805 11780 11780 11780 11780 0
295 20250512 134000 136778805 11780 11780 11780 11780 0
296 20250512 133900 136778805 11780 11780 11780 11780 1
297 20250512 133800 136767025 11790 11790 11790 11790 0
298 20250512 133700 136767025 11790 11790 11790 11790 0
299 20250512 133600 136767025 11790 11790 11790 11790 0
300 20250512 133500 136767025 11790 11790 11790 11790 0
301 20250512 133400 136767025 11790 11790 11790 11790 0
302 20250512 133300 136767025 11790 11790 11790 11790 30
303 20250512 133200 136413325 11790 11790 11790 11790 0
304 20250512 133100 136413325 11790 11790 11790 11790 0
305 20250512 133000 136413325 11790 11790 11790 11790 0
306 20250512 132900 136413325 11790 11790 11790 11790 0
307 20250512 132800 136413325 11790 11790 11790 11790 0
308 20250512 132700 136413325 11790 11790 11790 11790 0
309 20250512 132600 136413325 11790 11790 11790 11790 0
310 20250512 132500 136413325 11790 11790 11790 11790 0
311 20250512 132400 136413325 11790 11790 11790 11790 0
312 20250512 132300 136413325 11790 11790 11790 11790 0
313 20250512 132200 136413325 11790 11790 11790 11790 0
314 20250512 132100 136413325 11790 11790 11790 11790 0
315 20250512 132000 136413325 11790 11790 11790 11790 0
316 20250512 131900 136413325 11790 11790 11790 11790 0
317 20250512 131800 136413325 11790 11790 11790 11790 0
318 20250512 131700 136413325 11790 11790 11790 11790 251
319 20250512 131600 133454035 11790 11790 11790 11790 0
320 20250512 131500 133454035 11790 11790 11790 11790 0
321 20250512 131400 133454035 11790 11790 11790 11790 0
322 20250512 131300 133454035 11790 11790 11790 11790 1
323 20250512 131200 133442245 11780 11780 11780 11780 0
324 20250512 131100 133442245 11780 11780 11780 11780 0
325 20250512 131000 133442245 11780 11780 11780 11780 0
326 20250512 130900 133442245 11780 11780 11780 11780 0
327 20250512 130800 133442245 11780 11780 11780 11780 0
328 20250512 130700 133442245 11780 11780 11780 11780 0
329 20250512 130600 133442245 11780 11780 11780 11780 0
330 20250512 130500 133442245 11780 11780 11780 11780 0
331 20250512 130400 133442245 11780 11780 11780 11780 0
332 20250512 130300 133442245 11780 11780 11780 11780 0
333 20250512 130200 133442245 11780 11780 11780 11780 0
334 20250512 130100 133442245 11780 11780 11780 11780 0
335 20250512 130000 133442245 11780 11780 11780 11780 0
336 20250512 125900 133442245 11780 11780 11780 11780 1
337 20250512 125800 133430465 11780 11780 11780 11780 85
338 20250512 125700 132429165 11790 11790 11790 11790 0
339 20250512 125600 132429165 11790 11790 11790 11790 0
340 20250512 125500 132429165 11790 11790 11790 11790 0
341 20250512 125400 132429165 11790 11790 11790 11790 1
342 20250512 125300 132417375 11790 11790 11790 11790 0
343 20250512 125200 132417375 11790 11790 11790 11790 17
344 20250512 125100 132216945 11790 11790 11790 11790 0
345 20250512 125000 132216945 11790 11790 11790 11790 0
346 20250512 124900 132216945 11790 11790 11790 11790 0
347 20250512 124800 132216945 11790 11790 11790 11790 0
348 20250512 124700 132216945 11790 11790 11790 11790 0
349 20250512 124600 132216945 11790 11790 11790 11790 1
350 20250512 124500 132205155 11800 11800 11800 11800 10
351 20250512 124400 132087155 11800 11800 11800 11800 0
352 20250512 124300 132087155 11800 11800 11800 11800 0
353 20250512 124200 132087155 11800 11800 11800 11800 0
354 20250512 124100 132087155 11800 11800 11800 11800 0
355 20250512 124000 132087155 11800 11800 11800 11800 0
356 20250512 123900 132087155 11800 11800 11800 11800 0
357 20250512 123800 132087155 11800 11800 11800 11800 26
358 20250512 123700 131780355 11800 11800 11800 11800 0
359 20250512 123600 131780355 11800 11800 11800 11800 17
360 20250512 123500 131579755 11800 11800 11800 11800 0
361 20250512 123400 131579755 11800 11800 11800 11800 5
362 20250512 123300 131520755 11800 11800 11800 11800 0
363 20250512 123200 131520755 11800 11800 11800 11800 26
364 20250512 123100 131213955 11790 11790 11790 11790 0
365 20250512 123000 131213955 11790 11790 11790 11790 0
366 20250512 122900 131213955 11790 11790 11790 11790 0
367 20250512 122800 131213955 11790 11800 11800 11790 69
368 20250512 122700 130400435 11790 11790 11790 11790 606
369 20250512 122600 123255695 11790 11785 11790 11785 87
370 20250512 122500 122229970 11780 11780 11780 11780 0
371 20250512 122400 122229970 11780 11780 11780 11780 0
372 20250512 122300 122229970 11780 11780 11780 11780 0
373 20250512 122200 122229970 11780 11780 11780 11780 0
374 20250512 122100 122229970 11780 11780 11780 11780 7
375 20250512 122000 122147510 11780 11780 11780 11780 0
376 20250512 121900 122147510 11780 11780 11780 11780 0
377 20250512 121800 122147510 11780 11780 11780 11780 0
378 20250512 121700 122147510 11780 11780 11780 11780 0
379 20250512 121600 122147510 11780 11780 11780 11780 0
380 20250512 121500 122147510 11780 11780 11780 11780 284
381 20250512 121400 118801990 11780 11780 11780 11780 0
382 20250512 121300 118801990 11780 11780 11780 11780 600
383 20250512 121200 111733990 11780 11780 11780 11780 0
384 20250512 121100 111733990 11780 11780 11780 11780 0
385 20250512 121000 111733990 11780 11780 11780 11780 0
386 20250512 120900 111733990 11780 11780 11780 11780 0
387 20250512 120800 111733990 11780 11780 11780 11780 0
388 20250512 120700 111733990 11780 11780 11780 11780 20
389 20250512 120600 111498390 11780 11780 11780 11780 0
390 20250512 120500 111498390 11780 11780 11780 11780 0
391 20250512 120400 111498390 11780 11780 11780 11780 0
392 20250512 120300 111498390 11780 11780 11780 11780 240
393 20250512 120200 108671190 11780 11780 11780 11780 0
394 20250512 120100 108671190 11780 11780 11780 11780 0
395 20250512 120000 108671190 11780 11780 11780 11780 0
396 20250512 115900 108671190 11780 11780 11780 11780 0
397 20250512 115800 108671190 11780 11780 11780 11780 0
398 20250512 115700 108671190 11780 11780 11780 11780 0
399 20250512 115600 108671190 11780 11780 11780 11780 0
400 20250512 115500 108671190 11780 11780 11780 11780 1
401 20250512 115400 108659410 11780 11780 11780 11780 5
402 20250512 115300 108600510 11780 11780 11780 11780 1
403 20250512 115200 108588730 11780 11780 11780 11780 0
404 20250512 115100 108588730 11780 11780 11780 11780 0
405 20250512 115000 108588730 11780 11790 11790 11780 439
406 20250512 114900 103417300 11780 11780 11780 11780 289
407 20250512 114800 100012880 11780 11780 11780 11780 1
408 20250512 114700 100001100 11790 11790 11790 11790 0
409 20250512 114600 100001100 11790 11790 11790 11790 0
410 20250512 114500 100001100 11790 11790 11790 11790 0
411 20250512 114400 100001100 11790 11790 11790 11790 5
412 20250512 114300 99942150 11780 11780 11780 11780 100
413 20250512 114200 98764150 11780 11780 11780 11780 0
414 20250512 114100 98764150 11780 11780 11780 11780 0
415 20250512 114000 98764150 11780 11780 11780 11780 3
416 20250512 113900 98728810 11780 11780 11780 11780 0
417 20250512 113800 98728810 11780 11780 11780 11780 73
418 20250512 113700 97868870 11780 11780 11780 11780 0
419 20250512 113600 97868870 11780 11780 11780 11780 0
420 20250512 113500 97868870 11780 11780 11780 11780 0
421 20250512 113400 97868870 11780 11780 11780 11780 0
422 20250512 113300 97868870 11780 11780 11780 11780 1
423 20250512 113200 97857090 11790 11790 11790 11790 0
424 20250512 113100 97857090 11790 11790 11790 11790 10
425 20250512 113000 97739190 11780 11780 11780 11780 0
426 20250512 112900 97739190 11780 11800 11800 11780 615
427 20250512 112800 90492270 11800 11800 11800 11800 0
428 20250512 112700 90492270 11800 11800 11800 11800 0
429 20250512 112600 90492270 11800 11790 11800 11790 118
430 20250512 112500 89101040 11780 11780 11780 11780 0
431 20250512 112400 89101040 11780 11780 11780 11780 12
432 20250512 112300 88959680 11790 11790 11790 11790 0
433 20250512 112200 88959680 11790 11790 11790 11790 0
434 20250512 112100 88959680 11790 11790 11790 11790 1001
435 20250512 112000 77157890 11790 11790 11790 11790 0
436 20250512 111900 77157890 11790 11790 11790 11790 0
437 20250512 111800 77157890 11790 11790 11790 11790 0
438 20250512 111700 77157890 11790 11790 11790 11790 0
439 20250512 111600 77157890 11790 11790 11790 11790 1
440 20250512 111500 77146100 11790 11790 11790 11790 0
441 20250512 111400 77146100 11790 11790 11790 11790 0
442 20250512 111300 77146100 11790 11790 11790 11790 0
443 20250512 111200 77146100 11790 11790 11790 11790 0
444 20250512 111100 77146100 11790 11790 11790 11790 0
445 20250512 111000 77146100 11790 11790 11790 11790 1
446 20250512 110900 77134310 11790 11790 11790 11790 0
447 20250512 110800 77134310 11790 11790 11790 11790 0
448 20250512 110700 77134310 11790 11790 11790 11790 0
449 20250512 110600 77134310 11790 11790 11790 11790 18
450 20250512 110500 76922090 11790 11790 11790 11790 45
451 20250512 110400 76391540 11790 11790 11790 11790 42
452 20250512 110300 75896360 11780 11780 11780 11780 0
453 20250512 110200 75896360 11780 11790 11790 11780 440
454 20250512 110100 70708790 11790 11790 11790 11790 36
455 20250512 110000 70284350 11790 11790 11790 11790 0
456 20250512 105900 70284350 11790 11790 11790 11790 0
457 20250512 105800 70284350 11790 11790 11790 11790 0
458 20250512 105700 70284350 11790 11790 11790 11790 4
459 20250512 105600 70237190 11790 11790 11790 11790 0
460 20250512 105500 70237190 11790 11790 11790 11790 0
461 20250512 105400 70237190 11790 11790 11790 11790 0
462 20250512 105300 70237190 11790 11790 11790 11790 0
463 20250512 105200 70237190 11790 11790 11790 11790 59
464 20250512 105100 69541580 11790 11780 11790 11780 529
465 20250512 105000 63309750 11790 11790 11790 11790 40
466 20250512 104900 62838150 11790 11790 11790 11790 200
467 20250512 104800 60480150 11790 11790 11790 11790 0
468 20250512 104700 60480150 11790 11790 11790 11790 101
469 20250512 104600 59289360 11790 11790 11790 11790 0
470 20250512 104500 59289360 11790 11790 11790 11790 0
471 20250512 104400 59289360 11790 11790 11790 11790 0
472 20250512 104300 59289360 11790 11790 11790 11790 0
473 20250512 104200 59289360 11790 11790 11790 11790 0
474 20250512 104100 59289360 11790 11790 11790 11790 4
475 20250512 104000 59242200 11790 11790 11790 11790 0
476 20250512 103900 59242200 11790 11790 11790 11790 0
477 20250512 103800 59242200 11790 11790 11790 11790 1
478 20250512 103700 59230410 11790 11790 11790 11790 2
479 20250512 103600 59206830 11790 11790 11790 11790 16
480 20250512 103500 59018190 11790 11790 11790 11790 0
481 20250512 103400 59018190 11790 11790 11790 11790 0
482 20250512 103300 59018190 11790 11790 11790 11790 0
483 20250512 103200 59018190 11790 11790 11790 11790 0
484 20250512 103100 59018190 11790 11790 11790 11790 2
485 20250512 103000 58994610 11780 11780 11780 11780 0
486 20250512 102900 58994610 11780 11780 11780 11780 1
487 20250512 102800 58982830 11790 11790 11790 11790 0
488 20250512 102700 58982830 11790 11790 11790 11790 0
489 20250512 102600 58982830 11790 11790 11790 11790 0
490 20250512 102500 58982830 11790 11790 11790 11790 0
491 20250512 102400 58982830 11790 11790 11790 11790 0
492 20250512 102300 58982830 11790 11790 11790 11790 0
493 20250512 102200 58982830 11790 11790 11790 11790 1
494 20250512 102100 58971040 11790 11790 11790 11790 0
495 20250512 102000 58971040 11790 11790 11790 11790 0
496 20250512 101900 58971040 11790 11790 11790 11790 1
497 20250512 101800 58959250 11780 11780 11780 11780 500
498 20250512 101700 53069250 11800 11800 11800 11800 0
499 20250512 101600 53069250 11800 11800 11800 11800 0
500 20250512 101500 53069250 11800 11800 11800 11800 0
501 20250512 101400 53069250 11800 11800 11800 11800 0
502 20250512 101300 53069250 11800 11800 11800 11800 0
503 20250512 101200 53069250 11800 11800 11800 11800 0
504 20250512 101100 53069250 11800 11800 11800 11800 0
505 20250512 101000 53069250 11800 11800 11800 11800 0
506 20250512 100900 53069250 11800 11800 11800 11800 4
507 20250512 100800 53022050 11800 11780 11800 11780 684
508 20250512 100700 44957660 11790 11790 11790 11790 10
509 20250512 100600 44839760 11790 11790 11790 11790 10
510 20250512 100500 44721860 11790 11790 11790 11780 113
511 20250512 100400 43389600 11790 11790 11790 11790 100
512 20250512 100300 42210600 11790 11790 11790 11790 101
513 20250512 100200 41019810 11790 11790 11790 11790 85
514 20250512 100100 40017660 11790 11790 11790 11790 0
515 20250512 100000 40017660 11790 11790 11790 11790 1
516 20250512 095900 40005870 11780 11780 11780 11780 0
517 20250512 095800 40005870 11780 11780 11780 11780 0
518 20250512 095700 40005870 11780 11780 11780 11780 0
519 20250512 095600 40005870 11780 11780 11780 11780 0
520 20250512 095500 40005870 11780 11780 11790 11780 19
521 20250512 095400 39782040 11780 11785 11785 11780 13
522 20250512 095300 39628850 11790 11790 11790 11790 0
523 20250512 095200 39628850 11790 11790 11790 11790 0
524 20250512 095100 39628850 11790 11790 11790 11790 0
525 20250512 095000 39628850 11790 11790 11790 11790 0
526 20250512 094900 39628850 11790 11790 11790 11790 0
527 20250512 094800 39628850 11790 11790 11790 11790 0
528 20250512 094700 39628850 11790 11790 11790 11790 33
529 20250512 094600 39239780 11790 11790 11790 11790 0
530 20250512 094500 39239780 11790 11790 11790 11790 4
531 20250512 094400 39192620 11790 11790 11790 11790 8
532 20250512 094300 39098300 11790 11790 11790 11790 0
533 20250512 094200 39098300 11790 11790 11790 11790 13
534 20250512 094100 38945030 11790 11790 11790 11790 0
535 20250512 094000 38945030 11790 11790 11790 11790 0
536 20250512 093900 38945030 11790 11790 11790 11790 1
537 20250512 093800 38933240 11790 11790 11790 11790 6
538 20250512 093700 38862500 11790 11790 11790 11790 1
539 20250512 093600 38850710 11780 11780 11780 11780 207
540 20250512 093500 36412250 11780 11780 11780 11780 0
541 20250512 093400 36412250 11780 11780 11780 11780 22
542 20250512 093300 36153090 11790 11790 11790 11790 0
543 20250512 093200 36153090 11790 11790 11790 11790 0
544 20250512 093100 36153090 11790 11790 11790 11790 0
545 20250512 093000 36153090 11790 11790 11790 11790 0
546 20250512 092900 36153090 11790 11790 11790 11790 0
547 20250512 092800 36153090 11790 11790 11790 11790 0
548 20250512 092700 36153090 11790 11790 11790 11790 0
549 20250512 092600 36153090 11790 11790 11790 11790 0
550 20250512 092500 36153090 11790 11790 11790 11790 1
551 20250512 092400 36141300 11780 11780 11780 11780 50
552 20250512 092300 35552300 11780 11780 11780 11780 0
553 20250512 092200 35552300 11780 11780 11780 11780 0
554 20250512 092100 35552300 11780 11780 11780 11780 0
555 20250512 092000 35552300 11780 11780 11780 11780 20
556 20250512 091900 35316700 11790 11790 11790 11790 0
557 20250512 091800 35316700 11790 11790 11790 11790 2
558 20250512 091700 35293120 11780 11780 11780 11780 157
559 20250512 091600 33443660 11760 11760 11760 11760 0
560 20250512 091500 33443660 11760 11760 11760 11760 0
561 20250512 091400 33443660 11760 11770 11770 11760 200
562 20250512 091300 31090810 11790 11790 11790 11790 0
563 20250512 091200 31090810 11790 11790 11790 11790 0
564 20250512 091100 31090810 11790 11790 11790 11790 10
565 20250512 091000 30972910 11790 11780 11790 11760 1416
566 20250512 090900 14287530 11790 11790 11790 11790 0
567 20250512 090800 14287530 11790 11790 11790 11790 11
568 20250512 090700 14157840 11800 11810 11810 11800 855
569 20250512 090600 4060340 11810 11810 11810 11810 1
570 20250512 090500 4048530 11760 11760 11760 11760 0
571 20250512 090400 4048530 11760 11780 11780 11760 200
572 20250512 090300 1696260 11770 11790 11790 11770 11
573 20250512 090200 1566750 11780 11780 11780 11780 0
574 20250512 090100 1566750 11780 11780 11780 11780 100
575 20250512 090000 388750 11790 11780 11790 11780 33