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

587
014680/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,184500,6174586650,117100,117100,117100,117100,2112
20250512,184400,6174586650,117100,117100,117100,117100,0
20250512,184300,6174586650,117100,117100,117100,117100,0
20250512,184200,6174586650,117100,117100,117100,117100,0
20250512,184100,6174586650,117100,117100,117100,117100,0
20250512,184000,6174586650,117100,117100,117100,117100,0
20250512,183900,6174586650,117100,117100,117100,117100,0
20250512,183800,6174586650,117100,117100,117100,117100,0
20250512,183700,6174586650,117100,117100,117100,117100,0
20250512,183600,6174586650,117100,117100,117100,117100,0
20250512,183500,6174586650,117100,117100,117100,117100,0
20250512,183400,6174586650,117100,117100,117100,117100,0
20250512,183300,6174586650,117100,117100,117100,117100,0
20250512,183200,6174586650,117100,117100,117100,117100,0
20250512,183100,6174586650,117100,117100,117100,117100,0
20250512,183000,6174586650,117100,117100,117100,117100,0
20250512,182900,6174586650,117100,117100,117100,117100,0
20250512,182800,6174586650,117100,117100,117100,117100,0
20250512,182700,6174586650,117100,117100,117100,117100,0
20250512,182600,6174586650,117100,117100,117100,117100,0
20250512,182500,6174586650,117100,117100,117100,117100,0
20250512,182400,6174586650,117100,117100,117100,117100,0
20250512,182300,6174586650,117100,117100,117100,117100,0
20250512,182200,6174586650,117100,117100,117100,117100,0
20250512,182100,6174586650,117100,117100,117100,117100,0
20250512,182000,6174586650,117100,117100,117100,117100,0
20250512,181900,6174586650,117100,117100,117100,117100,0
20250512,181800,6174586650,117100,117100,117100,117100,0
20250512,181700,6174586650,117100,117100,117100,117100,0
20250512,181600,6174586650,117100,117100,117100,117100,0
20250512,181500,6174586650,117100,117100,117100,117100,2112
20250512,181400,6174586650,117100,117100,117100,117100,0
20250512,181300,6174586650,117100,117100,117100,117100,0
20250512,181200,6174586650,117100,117100,117100,117100,0
20250512,181100,6174586650,117100,117100,117100,117100,0
20250512,181000,6174586650,117100,117100,117100,117100,0
20250512,180900,6174586650,117100,117100,117100,117100,0
20250512,180800,6174586650,117100,117100,117100,117100,0
20250512,180700,6174586650,117100,117100,117100,117100,0
20250512,180600,6174586650,117100,117100,117100,117100,0
20250512,180500,6174586650,117100,117100,117100,117100,0
20250512,180400,6174586650,117100,117100,117100,117100,0
20250512,180300,6174586650,117100,117100,117100,117100,0
20250512,180200,6174586650,117100,117100,117100,117100,0
20250512,180100,6174586650,117100,117100,117100,117100,0
20250512,180000,6174586650,117100,117100,117100,117100,0
20250512,175900,6174586650,117100,117100,117100,117100,0
20250512,175800,6174586650,117100,117100,117100,117100,0
20250512,175700,6174586650,117100,117100,117100,117100,0
20250512,175600,6174586650,117100,117100,117100,117100,0
20250512,175500,6174586650,117100,117100,117100,117100,0
20250512,175400,6174586650,117100,117100,117100,117100,0
20250512,175300,6174586650,117100,117100,117100,117100,0
20250512,175200,6174586650,117100,117100,117100,117100,0
20250512,175100,6174586650,117100,117100,117100,117100,0
20250512,175000,6174586650,117100,117100,117100,117100,0
20250512,174900,6174586650,117100,117100,117100,117100,0
20250512,174800,6174586650,117100,117100,117100,117100,0
20250512,174700,6174586650,117100,117100,117100,117100,0
20250512,174600,6174586650,117100,117100,117100,117100,0
20250512,174500,6174586650,117100,117100,117100,117100,2112
20250512,174400,6174586650,117100,117100,117100,117100,0
20250512,174300,6174586650,117100,117100,117100,117100,0
20250512,174200,6174586650,117100,117100,117100,117100,0
20250512,174100,6174586650,117100,117100,117100,117100,0
20250512,174000,6174586650,117100,117100,117100,117100,0
20250512,173900,6174586650,117100,117100,117100,117100,0
20250512,173800,6174586650,117100,117100,117100,117100,0
20250512,173700,6174586650,117100,117100,117100,117100,0
20250512,173600,6174586650,117100,117100,117100,117100,0
20250512,173500,6174586650,117100,117100,117100,117100,0
20250512,173400,6174586650,117100,117100,117100,117100,0
20250512,173300,6174586650,117100,117100,117100,117100,0
20250512,173200,6174586650,117100,117100,117100,117100,0
20250512,173100,6174586650,117100,117100,117100,117100,0
20250512,173000,6174586650,117100,117100,117100,117100,0
20250512,172900,6174586650,117100,117100,117100,117100,0
20250512,172800,6174586650,117100,117100,117100,117100,0
20250512,172700,6174586650,117100,117100,117100,117100,0
20250512,172600,6174586650,117100,117100,117100,117100,0
20250512,172500,6174586650,117100,117100,117100,117100,0
20250512,172400,6174586650,117100,117100,117100,117100,0
20250512,172300,6174586650,117100,117100,117100,117100,0
20250512,172200,6174586650,117100,117100,117100,117100,0
20250512,172100,6174586650,117100,117100,117100,117100,0
20250512,172000,6174586650,117100,117100,117100,117100,0
20250512,171900,6174586650,117100,117100,117100,117100,0
20250512,171800,6174586650,117100,117100,117100,117100,0
20250512,171700,6174586650,117100,117100,117100,117100,0
20250512,171600,6174586650,117100,117100,117100,117100,0
20250512,171500,6174586650,117100,117100,117100,117100,2112
20250512,171400,6174586650,117100,117100,117100,117100,0
20250512,171300,6174586650,117100,117100,117100,117100,0
20250512,171200,6174586650,117100,117100,117100,117100,0
20250512,171100,6174586650,117100,117100,117100,117100,0
20250512,171000,6174586650,117100,117100,117100,117100,0
20250512,170900,6174586650,117100,117100,117100,117100,0
20250512,170800,6174586650,117100,117100,117100,117100,0
20250512,170700,6174586650,117100,117100,117100,117100,0
20250512,170600,6174586650,117100,117100,117100,117100,0
20250512,170500,6174586650,117100,117100,117100,117100,0
20250512,170400,6174586650,117100,117100,117100,117100,0
20250512,170300,6174586650,117100,117100,117100,117100,0
20250512,170200,6174586650,117100,117100,117100,117100,0
20250512,170100,6174586650,117100,117100,117100,117100,0
20250512,170000,6174586650,117100,117100,117100,117100,0
20250512,165900,6174586650,117100,117100,117100,117100,0
20250512,165800,6174586650,117100,117100,117100,117100,0
20250512,165700,6174586650,117100,117100,117100,117100,0
20250512,165600,6174586650,117100,117100,117100,117100,0
20250512,165500,6174586650,117100,117100,117100,117100,0
20250512,165400,6174586650,117100,117100,117100,117100,0
20250512,165300,6174586650,117100,117100,117100,117100,0
20250512,165200,6174586650,117100,117100,117100,117100,0
20250512,165100,6174586650,117100,117100,117100,117100,0
20250512,165000,6174586650,117100,117100,117100,117100,0
20250512,164900,6174586650,117100,117100,117100,117100,0
20250512,164800,6174586650,117100,117100,117100,117100,0
20250512,164700,6174586650,117100,117100,117100,117100,0
20250512,164600,6174586650,117100,117100,117100,117100,0
20250512,164500,6174586650,117100,117100,117100,117100,2112
20250512,164400,6174586650,117100,117100,117100,117100,0
20250512,164300,6174586650,117100,117100,117100,117100,0
20250512,164200,6174586650,117100,117100,117100,117100,0
20250512,164100,6174586650,117100,117100,117100,117100,0
20250512,164000,6174586650,117100,117100,117100,117100,0
20250512,163900,6174586650,117100,117100,117100,117100,0
20250512,163800,6174586650,117100,117100,117100,117100,0
20250512,163700,6174586650,117100,117100,117100,117100,0
20250512,163600,6174586650,117100,117100,117100,117100,0
20250512,163500,6174586650,117100,117100,117100,117100,0
20250512,163400,6174586650,117100,117100,117100,117100,0
20250512,163300,6174586650,117100,117100,117100,117100,0
20250512,163200,6174586650,117100,117100,117100,117100,0
20250512,163100,6174586650,117100,117100,117100,117100,0
20250512,163000,6174586650,117100,117100,117100,117100,0
20250512,162900,6174586650,117100,117100,117100,117100,0
20250512,162800,6174586650,117100,117100,117100,117100,0
20250512,162700,6174586650,117100,117100,117100,117100,0
20250512,162600,6174586650,117100,117100,117100,117100,0
20250512,162500,6174586650,117100,117100,117100,117100,0
20250512,162400,6174586650,117100,117100,117100,117100,0
20250512,162300,6174586650,117100,117100,117100,117100,0
20250512,162200,6174586650,117100,117100,117100,117100,0
20250512,162100,6174586650,117100,117100,117100,117100,0
20250512,162000,6174586650,117100,117100,117100,117100,0
20250512,161900,6174586650,117100,117100,117100,117100,0
20250512,161800,6174586650,117100,117100,117100,117100,0
20250512,161700,6174586650,117100,117100,117100,117100,0
20250512,161600,6174586650,117100,117100,117100,117100,0
20250512,161500,6174586650,117100,117100,117100,117100,2112
20250512,161400,6174586650,117100,117100,117100,117100,0
20250512,161300,6174586650,117100,117100,117100,117100,0
20250512,161200,6174586650,117100,117100,117100,117100,0
20250512,161100,6174586650,117100,117100,117100,117100,0
20250512,161000,6174586650,117100,117100,117100,117100,0
20250512,160900,6174586650,117100,117100,117100,117100,0
20250512,160800,6174586650,117100,117100,117100,117100,0
20250512,160700,6174586650,117100,117100,117100,117100,0
20250512,160600,6174586650,117100,117100,117100,117100,0
20250512,160500,6174586650,117100,117100,117100,117100,0
20250512,160400,6174586650,117100,117100,117100,117100,0
20250512,160300,6174586650,117100,117100,117100,117100,0
20250512,160200,6174586650,117100,117100,117100,117100,0
20250512,160100,6174586650,117100,117100,117100,117100,0
20250512,160000,6174586650,117100,117100,117100,117100,0
20250512,155900,6174586650,117100,117100,117100,117100,0
20250512,155800,6174586650,117100,117100,117100,117100,0
20250512,155700,6174586650,117100,117100,117100,117100,0
20250512,155600,6174586650,117100,117100,117100,117100,0
20250512,155500,6174586650,117100,117100,117100,117100,0
20250512,155400,6174586650,117100,117100,117100,117100,0
20250512,155300,6174586650,117100,117100,117100,117100,0
20250512,155200,6174586650,117100,117100,117100,117100,0
20250512,155100,6174586650,117100,117100,117100,117100,0
20250512,155000,6174586650,117100,117100,117100,117100,0
20250512,154900,6174586650,117100,117100,117100,117100,0
20250512,154800,6174586650,117100,117100,117100,117100,0
20250512,154700,6174586650,117100,117100,117100,117100,0
20250512,154600,6174586650,117100,117100,117100,117100,0
20250512,154500,6174586650,117100,117100,117100,117100,2112
20250512,154400,6174586650,117100,117100,117100,117100,0
20250512,154300,6174586650,117100,117100,117100,117100,0
20250512,154200,6174586650,117100,117100,117100,117100,0
20250512,154100,6174586650,117100,117100,117100,117100,0
20250512,154000,6174586650,117100,117100,117100,117100,0
20250512,153900,6174586650,117100,117100,117100,117100,0
20250512,153800,6174586650,117100,117100,117100,117100,0
20250512,153700,6174586650,117100,117100,117100,117100,0
20250512,153600,6174586650,117100,117100,117100,117100,0
20250512,153500,6174586650,117100,117100,117100,117100,0
20250512,153400,6174586650,117100,117100,117100,117100,0
20250512,153300,6174586650,117100,117100,117100,117100,0
20250512,153200,6174586650,117100,117100,117100,117100,0
20250512,153100,6174586650,117100,117100,117100,117100,0
20250512,153000,6174586650,117100,117100,117100,117100,2112
20250512,152900,5927271450,117100,117100,117100,117100,0
20250512,152800,5927271450,117100,117100,117100,117100,0
20250512,152700,5927271450,117100,117100,117100,117100,0
20250512,152600,5927271450,117100,117100,117100,117100,0
20250512,152500,5927271450,117100,117100,117100,117100,0
20250512,152400,5927271450,117100,117100,117100,117100,0
20250512,152300,5927271450,117100,117100,117100,117100,0
20250512,152200,5927271450,117100,117100,117100,117100,0
20250512,152100,5927271450,117100,117100,117100,117100,0
20250512,152000,5927271450,117100,117100,117100,117100,0
20250512,151900,5927271450,117100,117100,117100,116900,81
20250512,151800,5917791950,117100,117000,117100,116900,83
20250512,151700,5908077050,117000,116900,117000,116800,101
20250512,151600,5896264200,117000,116900,117000,116900,335
20250512,151500,5857075200,117000,117100,117100,116900,251
20250512,151400,5827726800,116900,117100,117100,116900,55
20250512,151300,5821290800,117000,117000,117100,117000,228
20250512,151200,5794611900,117000,116800,117100,116700,717
20250512,151100,5710770700,116800,116700,116800,116700,227
20250512,151000,5684258500,116800,116800,116800,116700,39
20250512,150900,5679704100,116800,116600,116800,116500,329
20250512,150800,5641323000,116600,116500,116600,116400,339
20250512,150700,5601828800,116500,116500,116500,116400,353
20250512,150600,5560704500,116500,116400,116500,116400,10
20250512,150500,5559539600,116500,116500,116500,116400,373
20250512,150400,5516085400,116600,116600,116600,116600,7
20250512,150300,5515269200,116600,116500,116600,116400,147
20250512,150200,5498143700,116500,116500,116600,116500,57
20250512,150100,5491502500,116600,116600,116700,116600,108
20250512,150000,5478907800,116700,116400,116700,116300,368
20250512,145900,5436028800,116500,116300,116500,116300,83
20250512,145800,5426366100,116400,116200,116500,116200,320
20250512,145700,5389127400,116200,116200,116200,116100,85
20250512,145600,5379256700,116200,116300,116300,116200,42
20250512,145500,5374375700,116200,116300,116300,116200,52
20250512,145400,5368332300,116300,116300,116400,116200,32
20250512,145300,5364610400,116300,116500,116500,116300,57
20250512,145200,5357977100,116400,116500,116600,116400,36
20250512,145100,5353782600,116500,116600,116600,116500,71
20250512,145000,5345510300,116500,116700,116700,116500,186
20250512,144900,5323810400,116600,116800,116800,116600,84
20250512,144800,5314008400,116800,116900,117000,116700,138
20250512,144700,5297890300,116800,116900,117000,116800,98
20250512,144600,5286433400,117000,117300,117500,116900,80
20250512,144500,5277063000,117200,117000,117500,116900,571
20250512,144400,5210048900,117000,116500,117300,116400,962
20250512,144300,5097633200,116400,116400,116500,116300,126
20250512,144200,5082967800,116300,116300,116500,116300,135
20250512,144100,5067254300,116400,116400,116500,116300,65
20250512,144000,5059688800,116500,116200,116600,116200,142
20250512,143900,5043153400,116100,116300,116500,116100,104
20250512,143800,5031051500,116200,116300,116400,116100,54
20250512,143700,5024775900,116300,116400,116400,116300,46
20250512,143600,5019425400,116500,116500,116600,116500,61
20250512,143500,5012318200,116500,116400,116600,116400,188
20250512,143400,4990418500,116500,116100,116500,116100,101
20250512,143300,4978681100,116200,116300,116500,116200,129
20250512,143200,4963677200,116400,116400,116600,116400,376
20250512,143100,4919873400,116400,116300,116400,116100,61
20250512,143000,4912780200,116200,116100,116400,116000,116
20250512,142900,4899310500,116400,116200,116400,116000,170
20250512,142800,4879558000,116300,116000,116300,115900,328
20250512,142700,4841488600,116000,116000,116200,115900,179
20250512,142600,4820716900,116000,116100,116100,116000,101
20250512,142500,4808999600,116100,116200,116300,116100,168
20250512,142400,4789485700,116200,116300,116400,116200,177
20250512,142300,4768903500,116200,116200,116400,116200,496
20250512,142200,4711216200,116100,116000,116200,115900,240
20250512,142100,4683341800,116000,115800,116100,115800,719
20250512,142000,4599941700,115900,115800,115900,115700,101
20250512,141900,4588251200,115800,115800,115900,115700,103
20250512,141800,4576321800,115900,115800,115900,115700,74
20250512,141700,4567752100,115900,115600,115900,115600,105
20250512,141600,4555603500,115700,115700,115900,115600,57
20250512,141500,4549006400,115600,115700,115900,115600,112
20250512,141400,4536035900,115800,115600,115800,115500,127
20250512,141300,4521350500,115500,115600,115700,115500,49
20250512,141200,4515685400,115500,115600,115600,115500,37
20250512,141100,4511410500,115700,115400,115700,115300,105
20250512,141000,4499283100,115300,115400,115500,115300,153
20250512,140900,4481637800,115400,115500,115500,115400,70
20250512,140800,4473558000,115400,115300,115500,115300,256
20250512,140700,4444017700,115300,115000,115300,115000,106
20250512,140600,4431815100,115000,115000,115100,115000,46
20250512,140500,4426524100,115000,115200,115200,115000,106
20250512,140400,4414328100,115000,114900,115100,114900,746
20250512,140300,4328542900,114900,115100,115100,114900,56
20250512,140200,4322104100,114900,115000,115200,114900,58
20250512,140100,4315434000,115000,115000,115200,115000,39
20250512,140000,4310945500,115000,115000,115100,114900,133
20250512,135900,4295645400,115000,114900,115100,114800,117
20250512,135800,4282192000,114900,114900,114900,114800,27
20250512,135700,4279090600,114900,115000,115000,114900,101
20250512,135600,4267483100,114900,114900,115000,114900,44
20250512,135500,4262427400,114900,114900,115100,114900,87
20250512,135400,4252425500,115000,114900,115000,114900,65
20250512,135300,4244956500,115000,114900,115000,114900,72
20250512,135200,4236683200,114900,114700,114900,114700,56
20250512,135100,4230255300,114700,114700,114800,114700,144
20250512,135000,4213731800,114700,114700,114800,114700,46
20250512,134900,4208455200,114700,114800,114900,114700,32
20250512,134800,4204781800,114800,114600,114800,114600,176
20250512,134700,4184591600,114600,114700,114800,114600,57
20250512,134600,4178052800,114700,114800,114800,114700,44
20250512,134500,4173003900,114700,114900,114900,114700,131
20250512,134400,4157962100,114800,114800,114900,114800,26
20250512,134300,4154977200,115000,114800,115000,114800,95
20250512,134200,4144066800,114900,114900,115100,114900,78
20250512,134100,4135103900,115100,115000,115100,114900,198
20250512,134000,4112331600,115100,114900,115100,114900,40
20250512,133900,4107732800,114800,115000,115100,114800,81
20250512,133800,4098419000,115100,115000,115100,115000,59
20250512,133700,4091630800,115100,115000,115100,115000,75
20250512,133600,4083004550,115000,114800,115200,114800,140
20250512,133500,4066903600,114900,115000,115000,114800,53
20250512,133400,4060812200,114900,114700,114900,114700,144
20250512,133300,4044273700,114700,114800,114800,114700,44
20250512,133200,4039226700,114800,114700,114800,114700,72
20250512,133100,4030966500,114700,114700,114800,114700,116
20250512,133000,4017661100,114800,114700,114800,114700,46
20250512,132900,4012384500,114800,114700,114800,114700,43
20250512,132800,4007452100,114700,114600,114800,114600,32
20250512,132700,4003783200,114600,114400,114800,114400,185
20250512,132600,3982580800,114500,114400,114600,114400,84
20250512,132500,3972964600,114400,114400,114500,114400,36
20250512,132400,3968845800,114500,114500,114500,114400,17
20250512,132300,3966900600,114400,114400,114600,114400,60
20250512,132200,3960033300,114400,114400,114500,114400,44
20250512,132100,3954999500,114500,114500,114500,114400,22
20250512,132000,3952481700,114400,114600,114700,114400,85
20250512,131900,3942747000,114700,114600,114700,114400,122
20250512,131800,3928772100,114600,114400,114700,114400,33
20250512,131700,3924992200,114700,114600,114800,114400,105
20250512,131600,3912955200,114700,114600,114700,114400,120
20250512,131500,3899213300,114700,114500,114700,114400,23
20250512,131400,3896577900,114500,114500,114600,114400,99
20250512,131300,3885241300,114600,114500,114600,114500,65
20250512,131200,3877792900,114500,114500,114500,114500,166
20250512,131100,3858785900,114500,114700,114700,114500,106
20250512,131000,3846646800,114600,114600,114600,114500,45
20250512,130900,3841489900,114600,114500,114700,114500,87
20250512,130800,3831520600,114600,114600,114700,114500,71
20250512,130700,3823384300,114600,114600,114800,114600,42
20250512,130600,3818569300,114700,114600,114700,114600,10
20250512,130500,3817422600,114800,114800,114800,114600,59
20250512,130400,3810654500,114800,114600,114800,114600,44
20250512,130300,3805605300,114700,114500,114700,114500,23
20250512,130200,3802969100,114600,114600,114600,114500,52
20250512,130100,3797012600,114600,114700,114700,114600,22
20250512,130000,3794490700,114600,114800,114800,114600,24
20250512,125900,3791737700,114800,114700,114800,114600,39
20250512,125800,3787267400,114700,114600,114900,114600,42
20250512,125700,3782450900,114900,114700,114900,114700,63
20250512,125600,3775222400,114800,114600,114800,114600,34
20250512,125500,3771324000,114600,114600,114800,114600,53
20250512,125400,3765249800,114800,114500,114800,114500,124
20250512,125300,3751034500,114500,114500,114600,114500,34
20250512,125200,3747140900,114600,114500,114600,114500,72
20250512,125100,3738894300,114800,114500,114800,114500,24
20250512,125000,3736142800,114500,114500,114600,114500,36
20250512,124900,3732020600,114500,114500,114600,114500,88
20250512,124800,3721944400,114500,114600,114600,114500,16
20250512,124700,3720111200,114600,114500,114700,114500,34
20250512,124600,3716215000,114500,114700,114700,114500,55
20250512,124500,3709913800,114500,114400,114700,114400,49
20250512,124400,3704299700,114500,114500,114500,114400,32
20250512,124300,3700636800,114500,114600,114600,114400,37
20250512,124200,3696402900,114600,114400,114600,114400,30
20250512,124100,3692968800,114400,114400,114700,114400,15
20250512,124000,3691249900,114500,114400,114500,114400,77
20250512,123900,3682436500,114400,114600,114700,114400,22
20250512,123800,3679915400,114600,114600,114700,114400,23
20250512,123700,3677278300,114400,114500,114700,114400,90
20250512,123600,3666972500,114500,114500,114600,114400,58
20250512,123500,3660332700,114400,114400,114500,114400,32
20250512,123400,3656671700,114500,114400,114500,114400,91
20250512,123300,3646260900,114500,114300,114500,114300,45
20250512,123200,3641113600,114300,114500,114500,114300,19
20250512,123100,3638938800,114400,114500,114500,114300,126
20250512,123000,3624523100,114400,114600,114600,114400,50
20250512,122900,3618799000,114400,114400,114500,114400,41
20250512,122800,3614107900,114500,114400,114500,114300,20
20250512,122700,3611819100,114400,114400,114500,114400,69
20250512,122600,3603925200,114400,114400,114500,114400,35
20250512,122500,3599920600,114600,114400,114600,114400,18
20250512,122400,3597860300,114400,114500,114500,114400,78
20250512,122300,3588935600,114400,114500,114500,114400,3
20250512,122200,3588592300,114400,114400,114500,114400,37
20250512,122100,3584358700,114400,114500,114500,114300,114
20250512,122000,3571315000,114400,114100,114400,114100,24
20250512,121900,3568571700,114100,114400,114500,114100,197
20250512,121800,3546061600,114400,114500,114500,114400,54
20250512,121700,3539878800,114400,114400,114400,114300,33
20250512,121600,3536106000,114300,114100,114300,114100,34
20250512,121500,3532220900,114300,114100,114300,114100,134
20250512,121400,3516925400,114100,114200,114300,114100,35
20250512,121300,3512929400,114300,114300,114400,114100,96
20250512,121200,3501968100,114300,114400,114400,114100,47
20250512,121100,3496601100,114100,114300,114300,114100,54
20250512,121000,3490432300,114200,114000,114400,114000,28
20250512,120900,3487237400,114100,114300,114400,114100,182
20250512,120800,3466456200,114200,114000,114200,114000,40
20250512,120700,3461891800,114000,114100,114300,114000,72
20250512,120600,3453673200,114100,114200,114300,114100,38
20250512,120500,3449333700,114400,114300,114400,114100,55
20250512,120400,3443051800,114300,114300,114500,114300,17
20250512,120300,3441108300,114300,114400,114500,114300,167
20250512,120200,3422005300,114500,114500,114500,114400,106
20250512,120100,3409876000,114500,114500,114700,114400,39
20250512,120000,3405408700,114600,114500,114600,114400,80
20250512,115900,3396248500,114500,114600,114600,114500,38
20250512,115800,3391895600,114500,114600,114600,114400,64
20250512,115700,3384566300,114600,114500,114600,114400,25
20250512,115600,3381703800,114500,114500,114700,114400,65
20250512,115500,3374259800,114400,114700,114700,114400,83
20250512,115400,3364752300,114700,114500,114700,114400,78
20250512,115300,3355820600,114500,114500,114700,114500,110
20250512,115200,3343218400,114600,114500,114600,114500,105
20250512,115100,3331185500,114600,114700,114700,114500,142
20250512,115000,3314903400,114600,114800,114800,114600,157
20250512,114900,3296899500,114700,114600,114700,114600,123
20250512,114800,3282793800,114600,114400,114700,114400,58
20250512,114700,3276148400,114500,114700,114700,114400,119
20250512,114600,3262513900,114800,114700,114800,114700,33
20250512,114500,3258726600,114700,114600,114800,114600,119
20250512,114400,3245072800,114500,114800,114900,114500,257
20250512,114300,3215581500,114800,114800,114900,114500,71
20250512,114200,3207432100,114400,114900,115000,114000,906
20250512,114100,3103821800,115000,115100,115200,114900,111
20250512,114000,3091057600,115000,115000,115100,114900,91
20250512,113900,3080589300,115000,115100,115200,115000,71
20250512,113800,3072422800,115000,114900,115100,114800,255
20250512,113700,3043109100,115100,115600,115600,114900,2338
20250512,113600,2773963900,115600,115600,115700,115500,30
20250512,113500,2770495300,115600,115700,115700,115500,90
20250512,113400,2760087400,115700,115700,115800,115700,17
20250512,113300,2758119400,115700,115800,115800,115700,70
20250512,113200,2750015300,115700,115900,115900,115700,120
20250512,113100,2736116700,116100,115900,116200,115900,42
20250512,113000,2731244200,116000,116400,116400,116000,137
20250512,112900,2715327500,116300,116300,116500,116200,42
20250512,112800,2710441900,116300,116400,116500,116300,62
20250512,112700,2703223900,116400,116200,116400,116200,34
20250512,112600,2699270000,116400,116100,116500,116000,314
20250512,112500,2662765200,116000,116000,116100,116000,97
20250512,112400,2651510800,116000,116100,116100,116000,85
20250512,112300,2641645300,116100,116100,116200,116000,208
20250512,112200,2617496500,116100,115900,116200,115900,148
20250512,112100,2600322000,115800,116200,116400,115800,450
20250512,112000,2548154900,116200,116100,116300,116100,63
20250512,111900,2540831200,116000,116000,116200,116000,157
20250512,111800,2522603900,116000,115900,116000,115900,41
20250512,111700,2517848000,115900,115800,116000,115600,133
20250512,111600,2502433100,115900,115600,115900,115600,59
20250512,111500,2495605000,115700,115600,115700,115400,101
20250512,111400,2483934800,115600,115500,115600,115500,57
20250512,111300,2477346900,115600,115500,115600,115500,83
20250512,111200,2467752600,115600,115800,116000,115000,501
20250512,111100,2409905400,115200,116000,116000,115200,498
20250512,111000,2352394700,115900,115800,116000,115700,181
20250512,110900,2331423000,115900,115600,116100,115500,850
20250512,110800,2232956600,115800,115300,115900,115300,933
20250512,110700,2125002700,115300,115100,115400,115000,79
20250512,110600,2115902400,115300,115300,115400,115000,58
20250512,110500,2109223900,115000,115300,115400,114900,427
20250512,110400,2060103800,115200,115200,115300,115200,62
20250512,110300,2052959400,115500,115200,115500,115200,75
20250512,110200,2044305800,115400,115300,115500,115200,101
20250512,110100,2032662300,115300,115300,115500,115200,158
20250512,110000,2014435600,115300,115500,115500,115300,78
20250512,105900,2005430800,115500,115500,115600,115200,170
20250512,105800,1985817600,115500,115300,115800,115200,349
20250512,105700,1945485700,115200,115100,115400,115000,155
20250512,105600,1927619000,115100,114900,115200,114900,120
20250512,105500,1913804500,115000,114900,115000,114800,78
20250512,105400,1904841450,114900,115000,115200,114900,67
20250512,105300,1897136750,114900,115100,115200,114900,69
20250512,105200,1889197850,115200,114900,115200,114800,126
20250512,105100,1874715450,114800,114100,115000,114100,1309
20250512,105000,1724714250,114100,114100,114400,114000,161
20250512,104900,1706340850,114300,113800,114300,113800,771
20250512,104800,1618433650,113800,113800,113800,113700,34
20250512,104700,1614566050,113700,114000,114000,113700,72
20250512,104600,1606369250,114000,114000,114000,113900,51
20250512,104500,1600557650,113900,113900,114000,113700,224
20250512,104400,1575051750,113900,113800,113900,113500,166
20250512,104300,1556160850,113800,113700,113800,113600,208
20250512,104200,1532521350,113800,113600,113800,113600,158
20250512,104100,1514550450,113800,113700,113800,113600,66
20250512,104000,1507044450,113600,113500,113900,113500,295
20250512,103900,1473475750,113500,113500,113600,113500,62
20250512,103800,1466436550,113600,113500,113600,113500,72
20250512,103700,1458259250,113500,113600,113700,113500,140
20250512,103600,1442365650,113600,113600,113700,113600,96
20250512,103500,1431455150,113600,113600,113700,113200,1319
20250512,103400,1281957650,113500,113500,113700,113500,248
20250512,103300,1253791350,113400,113200,113600,113100,479
20250512,103200,1199439050,113200,112700,113400,112700,585
20250512,103100,1133266450,112900,112900,112900,112700,67
20250512,103000,1125705750,112800,113200,113200,112800,111
20250512,102900,1113155650,113200,113300,113400,113200,32
20250512,102800,1109530250,113500,113200,113700,113100,151
20250512,102700,1092408950,113100,112900,113800,112900,699
20250512,102600,1013135350,112900,113000,113000,112900,70
20250512,102500,1005225450,113100,112900,113100,112900,55
20250512,102400,999010750,112900,112900,113000,112900,110
20250512,102300,986587350,113000,112500,113000,112500,354
20250512,102200,946620850,112500,112400,112500,112400,32
20250512,102100,943021750,112500,112650,112650,112500,132
20250512,102000,928162600,112700,112800,112800,112600,72
20250512,101900,920049800,112700,112700,112700,112700,1
20250512,101800,919937100,112500,112400,112900,112400,98
20250512,101700,908901100,112400,112800,112800,112300,173
20250512,101600,889457400,112300,112900,113000,112300,347
20250512,101500,850351100,112300,111800,112900,111800,543
20250512,101400,789255500,112100,112000,112100,111900,56
20250512,101300,782984800,112000,112100,112100,112000,14
20250512,101200,781416700,111900,111900,112100,111900,45
20250512,101100,776380300,111800,111800,111900,111800,40
20250512,101000,771907300,111900,112000,112000,111800,40
20250512,100900,767432800,111800,112100,112100,111700,471
20250512,100800,714708000,112100,112300,112300,112100,1743
20250512,100700,519176100,112300,112300,112400,112300,79
20250512,100600,510302700,112400,112200,112400,112200,57
20250512,100500,503902800,112200,112300,112300,112200,80
20250512,100400,494922100,112400,112200,112400,112200,22
20250512,100300,492451000,112300,112400,112400,112200,308
20250512,100200,457884900,112300,112400,112400,112300,42
20250512,100100,453166800,112400,112500,112500,112400,19
20250512,100000,451030000,112500,112700,112700,112300,56
20250512,095900,444732200,112500,112500,112500,112500,20
20250512,095800,442482200,112600,112700,112700,112600,107
20250512,095700,430432300,112700,113000,113000,112700,73
20250512,095600,422196500,113000,113000,113100,113000,27
20250512,095500,419144000,113100,113200,113200,113000,140
20250512,095400,403299300,113200,113500,113500,113200,78
20250512,095300,394466200,113400,113200,113400,113200,246
20250512,095200,366576300,112800,112900,113200,112800,201
20250512,095100,343839350,113000,112900,113000,112850,14
20250512,095000,342258600,112800,112800,112800,112800,2
20250512,094900,342033000,112800,112700,112800,112700,12
20250512,094800,340679550,112700,112800,112800,112700,38
20250512,094700,336394950,112900,112900,112900,112900,2
20250512,094600,336169150,113100,112800,113100,112800,17
20250512,094500,334248550,113100,113100,113100,112800,499
20250512,094400,277865350,113100,113100,113100,113100,1
20250512,094300,277752250,113200,113200,113200,113150,14
20250512,094200,276167500,113150,113150,113150,113150,1
20250512,094100,276054350,113200,113100,113200,113100,10
20250512,094000,274922600,113200,113000,113200,113000,52
20250512,093900,269041950,113000,113000,113100,113000,151
20250512,093800,251977400,113000,113000,113000,113000,2
20250512,093700,251751400,113000,113000,113000,113000,1
20250512,093600,251638400,112900,113000,113000,112900,11
20250512,093500,250395500,113100,113100,113100,113100,13
20250512,093400,248925200,113100,113100,113100,113100,10
20250512,093300,247794200,113100,113200,113200,113100,33
20250512,093200,244058800,113300,112900,113300,112900,119
20250512,093100,230597100,112950,112950,112950,112950,1
20250512,093000,230484150,112700,113000,113100,112700,37
20250512,092900,226303750,113000,112700,113000,112600,165
20250512,092800,207688900,112700,112700,112700,112700,61
20250512,092700,200814200,112900,112700,112900,112700,24
20250512,092600,198109000,112900,112900,112900,112900,0
20250512,092500,198109000,112900,112900,112900,112900,1
20250512,092400,197996100,112600,113000,113000,112600,3
20250512,092300,197657500,113000,112600,113000,112600,4
20250512,092200,197206300,113100,113100,113100,113100,0
20250512,092100,197206300,113100,112600,113100,112600,61
20250512,092000,190320700,113200,112600,113200,112600,16
20250512,091900,188511900,113200,112900,113200,112600,185
20250512,091800,167635400,112900,113100,113200,112900,151
20250512,091700,150570900,113000,113100,113100,113000,17
20250512,091600,148648500,113200,112800,113200,112800,19
20250512,091500,146498700,113200,113000,113200,112900,283
20250512,091400,114479100,113000,113000,113000,113000,13
20250512,091300,113010100,113000,113200,113300,113000,10
20250512,091200,111877700,113200,112800,113200,112800,2
20250512,091100,111651700,112800,113200,113200,112800,124
20250512,091000,97621300,113300,113500,113500,113200,74
20250512,090900,89233200,113400,113400,113400,113400,25
20250512,090800,86398200,113400,113400,113500,113400,19
20250512,090700,84243000,113600,113600,113600,113600,10
20250512,090600,83107000,113800,113500,113800,113200,156
20250512,090500,65389100,113200,113600,113600,113200,91
20250512,090400,55060300,113600,113400,113600,113400,44
20250512,090300,50064600,112900,112900,112900,112900,0
20250512,090200,50064600,112900,113400,113400,112900,8
20250512,090100,49160900,113500,112800,113500,112600,165
20250512,090000,30539300,112800,114000,114000,112100,270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 184500 6174586650 117100 117100 117100 117100 2112
3 20250512 184400 6174586650 117100 117100 117100 117100 0
4 20250512 184300 6174586650 117100 117100 117100 117100 0
5 20250512 184200 6174586650 117100 117100 117100 117100 0
6 20250512 184100 6174586650 117100 117100 117100 117100 0
7 20250512 184000 6174586650 117100 117100 117100 117100 0
8 20250512 183900 6174586650 117100 117100 117100 117100 0
9 20250512 183800 6174586650 117100 117100 117100 117100 0
10 20250512 183700 6174586650 117100 117100 117100 117100 0
11 20250512 183600 6174586650 117100 117100 117100 117100 0
12 20250512 183500 6174586650 117100 117100 117100 117100 0
13 20250512 183400 6174586650 117100 117100 117100 117100 0
14 20250512 183300 6174586650 117100 117100 117100 117100 0
15 20250512 183200 6174586650 117100 117100 117100 117100 0
16 20250512 183100 6174586650 117100 117100 117100 117100 0
17 20250512 183000 6174586650 117100 117100 117100 117100 0
18 20250512 182900 6174586650 117100 117100 117100 117100 0
19 20250512 182800 6174586650 117100 117100 117100 117100 0
20 20250512 182700 6174586650 117100 117100 117100 117100 0
21 20250512 182600 6174586650 117100 117100 117100 117100 0
22 20250512 182500 6174586650 117100 117100 117100 117100 0
23 20250512 182400 6174586650 117100 117100 117100 117100 0
24 20250512 182300 6174586650 117100 117100 117100 117100 0
25 20250512 182200 6174586650 117100 117100 117100 117100 0
26 20250512 182100 6174586650 117100 117100 117100 117100 0
27 20250512 182000 6174586650 117100 117100 117100 117100 0
28 20250512 181900 6174586650 117100 117100 117100 117100 0
29 20250512 181800 6174586650 117100 117100 117100 117100 0
30 20250512 181700 6174586650 117100 117100 117100 117100 0
31 20250512 181600 6174586650 117100 117100 117100 117100 0
32 20250512 181500 6174586650 117100 117100 117100 117100 2112
33 20250512 181400 6174586650 117100 117100 117100 117100 0
34 20250512 181300 6174586650 117100 117100 117100 117100 0
35 20250512 181200 6174586650 117100 117100 117100 117100 0
36 20250512 181100 6174586650 117100 117100 117100 117100 0
37 20250512 181000 6174586650 117100 117100 117100 117100 0
38 20250512 180900 6174586650 117100 117100 117100 117100 0
39 20250512 180800 6174586650 117100 117100 117100 117100 0
40 20250512 180700 6174586650 117100 117100 117100 117100 0
41 20250512 180600 6174586650 117100 117100 117100 117100 0
42 20250512 180500 6174586650 117100 117100 117100 117100 0
43 20250512 180400 6174586650 117100 117100 117100 117100 0
44 20250512 180300 6174586650 117100 117100 117100 117100 0
45 20250512 180200 6174586650 117100 117100 117100 117100 0
46 20250512 180100 6174586650 117100 117100 117100 117100 0
47 20250512 180000 6174586650 117100 117100 117100 117100 0
48 20250512 175900 6174586650 117100 117100 117100 117100 0
49 20250512 175800 6174586650 117100 117100 117100 117100 0
50 20250512 175700 6174586650 117100 117100 117100 117100 0
51 20250512 175600 6174586650 117100 117100 117100 117100 0
52 20250512 175500 6174586650 117100 117100 117100 117100 0
53 20250512 175400 6174586650 117100 117100 117100 117100 0
54 20250512 175300 6174586650 117100 117100 117100 117100 0
55 20250512 175200 6174586650 117100 117100 117100 117100 0
56 20250512 175100 6174586650 117100 117100 117100 117100 0
57 20250512 175000 6174586650 117100 117100 117100 117100 0
58 20250512 174900 6174586650 117100 117100 117100 117100 0
59 20250512 174800 6174586650 117100 117100 117100 117100 0
60 20250512 174700 6174586650 117100 117100 117100 117100 0
61 20250512 174600 6174586650 117100 117100 117100 117100 0
62 20250512 174500 6174586650 117100 117100 117100 117100 2112
63 20250512 174400 6174586650 117100 117100 117100 117100 0
64 20250512 174300 6174586650 117100 117100 117100 117100 0
65 20250512 174200 6174586650 117100 117100 117100 117100 0
66 20250512 174100 6174586650 117100 117100 117100 117100 0
67 20250512 174000 6174586650 117100 117100 117100 117100 0
68 20250512 173900 6174586650 117100 117100 117100 117100 0
69 20250512 173800 6174586650 117100 117100 117100 117100 0
70 20250512 173700 6174586650 117100 117100 117100 117100 0
71 20250512 173600 6174586650 117100 117100 117100 117100 0
72 20250512 173500 6174586650 117100 117100 117100 117100 0
73 20250512 173400 6174586650 117100 117100 117100 117100 0
74 20250512 173300 6174586650 117100 117100 117100 117100 0
75 20250512 173200 6174586650 117100 117100 117100 117100 0
76 20250512 173100 6174586650 117100 117100 117100 117100 0
77 20250512 173000 6174586650 117100 117100 117100 117100 0
78 20250512 172900 6174586650 117100 117100 117100 117100 0
79 20250512 172800 6174586650 117100 117100 117100 117100 0
80 20250512 172700 6174586650 117100 117100 117100 117100 0
81 20250512 172600 6174586650 117100 117100 117100 117100 0
82 20250512 172500 6174586650 117100 117100 117100 117100 0
83 20250512 172400 6174586650 117100 117100 117100 117100 0
84 20250512 172300 6174586650 117100 117100 117100 117100 0
85 20250512 172200 6174586650 117100 117100 117100 117100 0
86 20250512 172100 6174586650 117100 117100 117100 117100 0
87 20250512 172000 6174586650 117100 117100 117100 117100 0
88 20250512 171900 6174586650 117100 117100 117100 117100 0
89 20250512 171800 6174586650 117100 117100 117100 117100 0
90 20250512 171700 6174586650 117100 117100 117100 117100 0
91 20250512 171600 6174586650 117100 117100 117100 117100 0
92 20250512 171500 6174586650 117100 117100 117100 117100 2112
93 20250512 171400 6174586650 117100 117100 117100 117100 0
94 20250512 171300 6174586650 117100 117100 117100 117100 0
95 20250512 171200 6174586650 117100 117100 117100 117100 0
96 20250512 171100 6174586650 117100 117100 117100 117100 0
97 20250512 171000 6174586650 117100 117100 117100 117100 0
98 20250512 170900 6174586650 117100 117100 117100 117100 0
99 20250512 170800 6174586650 117100 117100 117100 117100 0
100 20250512 170700 6174586650 117100 117100 117100 117100 0
101 20250512 170600 6174586650 117100 117100 117100 117100 0
102 20250512 170500 6174586650 117100 117100 117100 117100 0
103 20250512 170400 6174586650 117100 117100 117100 117100 0
104 20250512 170300 6174586650 117100 117100 117100 117100 0
105 20250512 170200 6174586650 117100 117100 117100 117100 0
106 20250512 170100 6174586650 117100 117100 117100 117100 0
107 20250512 170000 6174586650 117100 117100 117100 117100 0
108 20250512 165900 6174586650 117100 117100 117100 117100 0
109 20250512 165800 6174586650 117100 117100 117100 117100 0
110 20250512 165700 6174586650 117100 117100 117100 117100 0
111 20250512 165600 6174586650 117100 117100 117100 117100 0
112 20250512 165500 6174586650 117100 117100 117100 117100 0
113 20250512 165400 6174586650 117100 117100 117100 117100 0
114 20250512 165300 6174586650 117100 117100 117100 117100 0
115 20250512 165200 6174586650 117100 117100 117100 117100 0
116 20250512 165100 6174586650 117100 117100 117100 117100 0
117 20250512 165000 6174586650 117100 117100 117100 117100 0
118 20250512 164900 6174586650 117100 117100 117100 117100 0
119 20250512 164800 6174586650 117100 117100 117100 117100 0
120 20250512 164700 6174586650 117100 117100 117100 117100 0
121 20250512 164600 6174586650 117100 117100 117100 117100 0
122 20250512 164500 6174586650 117100 117100 117100 117100 2112
123 20250512 164400 6174586650 117100 117100 117100 117100 0
124 20250512 164300 6174586650 117100 117100 117100 117100 0
125 20250512 164200 6174586650 117100 117100 117100 117100 0
126 20250512 164100 6174586650 117100 117100 117100 117100 0
127 20250512 164000 6174586650 117100 117100 117100 117100 0
128 20250512 163900 6174586650 117100 117100 117100 117100 0
129 20250512 163800 6174586650 117100 117100 117100 117100 0
130 20250512 163700 6174586650 117100 117100 117100 117100 0
131 20250512 163600 6174586650 117100 117100 117100 117100 0
132 20250512 163500 6174586650 117100 117100 117100 117100 0
133 20250512 163400 6174586650 117100 117100 117100 117100 0
134 20250512 163300 6174586650 117100 117100 117100 117100 0
135 20250512 163200 6174586650 117100 117100 117100 117100 0
136 20250512 163100 6174586650 117100 117100 117100 117100 0
137 20250512 163000 6174586650 117100 117100 117100 117100 0
138 20250512 162900 6174586650 117100 117100 117100 117100 0
139 20250512 162800 6174586650 117100 117100 117100 117100 0
140 20250512 162700 6174586650 117100 117100 117100 117100 0
141 20250512 162600 6174586650 117100 117100 117100 117100 0
142 20250512 162500 6174586650 117100 117100 117100 117100 0
143 20250512 162400 6174586650 117100 117100 117100 117100 0
144 20250512 162300 6174586650 117100 117100 117100 117100 0
145 20250512 162200 6174586650 117100 117100 117100 117100 0
146 20250512 162100 6174586650 117100 117100 117100 117100 0
147 20250512 162000 6174586650 117100 117100 117100 117100 0
148 20250512 161900 6174586650 117100 117100 117100 117100 0
149 20250512 161800 6174586650 117100 117100 117100 117100 0
150 20250512 161700 6174586650 117100 117100 117100 117100 0
151 20250512 161600 6174586650 117100 117100 117100 117100 0
152 20250512 161500 6174586650 117100 117100 117100 117100 2112
153 20250512 161400 6174586650 117100 117100 117100 117100 0
154 20250512 161300 6174586650 117100 117100 117100 117100 0
155 20250512 161200 6174586650 117100 117100 117100 117100 0
156 20250512 161100 6174586650 117100 117100 117100 117100 0
157 20250512 161000 6174586650 117100 117100 117100 117100 0
158 20250512 160900 6174586650 117100 117100 117100 117100 0
159 20250512 160800 6174586650 117100 117100 117100 117100 0
160 20250512 160700 6174586650 117100 117100 117100 117100 0
161 20250512 160600 6174586650 117100 117100 117100 117100 0
162 20250512 160500 6174586650 117100 117100 117100 117100 0
163 20250512 160400 6174586650 117100 117100 117100 117100 0
164 20250512 160300 6174586650 117100 117100 117100 117100 0
165 20250512 160200 6174586650 117100 117100 117100 117100 0
166 20250512 160100 6174586650 117100 117100 117100 117100 0
167 20250512 160000 6174586650 117100 117100 117100 117100 0
168 20250512 155900 6174586650 117100 117100 117100 117100 0
169 20250512 155800 6174586650 117100 117100 117100 117100 0
170 20250512 155700 6174586650 117100 117100 117100 117100 0
171 20250512 155600 6174586650 117100 117100 117100 117100 0
172 20250512 155500 6174586650 117100 117100 117100 117100 0
173 20250512 155400 6174586650 117100 117100 117100 117100 0
174 20250512 155300 6174586650 117100 117100 117100 117100 0
175 20250512 155200 6174586650 117100 117100 117100 117100 0
176 20250512 155100 6174586650 117100 117100 117100 117100 0
177 20250512 155000 6174586650 117100 117100 117100 117100 0
178 20250512 154900 6174586650 117100 117100 117100 117100 0
179 20250512 154800 6174586650 117100 117100 117100 117100 0
180 20250512 154700 6174586650 117100 117100 117100 117100 0
181 20250512 154600 6174586650 117100 117100 117100 117100 0
182 20250512 154500 6174586650 117100 117100 117100 117100 2112
183 20250512 154400 6174586650 117100 117100 117100 117100 0
184 20250512 154300 6174586650 117100 117100 117100 117100 0
185 20250512 154200 6174586650 117100 117100 117100 117100 0
186 20250512 154100 6174586650 117100 117100 117100 117100 0
187 20250512 154000 6174586650 117100 117100 117100 117100 0
188 20250512 153900 6174586650 117100 117100 117100 117100 0
189 20250512 153800 6174586650 117100 117100 117100 117100 0
190 20250512 153700 6174586650 117100 117100 117100 117100 0
191 20250512 153600 6174586650 117100 117100 117100 117100 0
192 20250512 153500 6174586650 117100 117100 117100 117100 0
193 20250512 153400 6174586650 117100 117100 117100 117100 0
194 20250512 153300 6174586650 117100 117100 117100 117100 0
195 20250512 153200 6174586650 117100 117100 117100 117100 0
196 20250512 153100 6174586650 117100 117100 117100 117100 0
197 20250512 153000 6174586650 117100 117100 117100 117100 2112
198 20250512 152900 5927271450 117100 117100 117100 117100 0
199 20250512 152800 5927271450 117100 117100 117100 117100 0
200 20250512 152700 5927271450 117100 117100 117100 117100 0
201 20250512 152600 5927271450 117100 117100 117100 117100 0
202 20250512 152500 5927271450 117100 117100 117100 117100 0
203 20250512 152400 5927271450 117100 117100 117100 117100 0
204 20250512 152300 5927271450 117100 117100 117100 117100 0
205 20250512 152200 5927271450 117100 117100 117100 117100 0
206 20250512 152100 5927271450 117100 117100 117100 117100 0
207 20250512 152000 5927271450 117100 117100 117100 117100 0
208 20250512 151900 5927271450 117100 117100 117100 116900 81
209 20250512 151800 5917791950 117100 117000 117100 116900 83
210 20250512 151700 5908077050 117000 116900 117000 116800 101
211 20250512 151600 5896264200 117000 116900 117000 116900 335
212 20250512 151500 5857075200 117000 117100 117100 116900 251
213 20250512 151400 5827726800 116900 117100 117100 116900 55
214 20250512 151300 5821290800 117000 117000 117100 117000 228
215 20250512 151200 5794611900 117000 116800 117100 116700 717
216 20250512 151100 5710770700 116800 116700 116800 116700 227
217 20250512 151000 5684258500 116800 116800 116800 116700 39
218 20250512 150900 5679704100 116800 116600 116800 116500 329
219 20250512 150800 5641323000 116600 116500 116600 116400 339
220 20250512 150700 5601828800 116500 116500 116500 116400 353
221 20250512 150600 5560704500 116500 116400 116500 116400 10
222 20250512 150500 5559539600 116500 116500 116500 116400 373
223 20250512 150400 5516085400 116600 116600 116600 116600 7
224 20250512 150300 5515269200 116600 116500 116600 116400 147
225 20250512 150200 5498143700 116500 116500 116600 116500 57
226 20250512 150100 5491502500 116600 116600 116700 116600 108
227 20250512 150000 5478907800 116700 116400 116700 116300 368
228 20250512 145900 5436028800 116500 116300 116500 116300 83
229 20250512 145800 5426366100 116400 116200 116500 116200 320
230 20250512 145700 5389127400 116200 116200 116200 116100 85
231 20250512 145600 5379256700 116200 116300 116300 116200 42
232 20250512 145500 5374375700 116200 116300 116300 116200 52
233 20250512 145400 5368332300 116300 116300 116400 116200 32
234 20250512 145300 5364610400 116300 116500 116500 116300 57
235 20250512 145200 5357977100 116400 116500 116600 116400 36
236 20250512 145100 5353782600 116500 116600 116600 116500 71
237 20250512 145000 5345510300 116500 116700 116700 116500 186
238 20250512 144900 5323810400 116600 116800 116800 116600 84
239 20250512 144800 5314008400 116800 116900 117000 116700 138
240 20250512 144700 5297890300 116800 116900 117000 116800 98
241 20250512 144600 5286433400 117000 117300 117500 116900 80
242 20250512 144500 5277063000 117200 117000 117500 116900 571
243 20250512 144400 5210048900 117000 116500 117300 116400 962
244 20250512 144300 5097633200 116400 116400 116500 116300 126
245 20250512 144200 5082967800 116300 116300 116500 116300 135
246 20250512 144100 5067254300 116400 116400 116500 116300 65
247 20250512 144000 5059688800 116500 116200 116600 116200 142
248 20250512 143900 5043153400 116100 116300 116500 116100 104
249 20250512 143800 5031051500 116200 116300 116400 116100 54
250 20250512 143700 5024775900 116300 116400 116400 116300 46
251 20250512 143600 5019425400 116500 116500 116600 116500 61
252 20250512 143500 5012318200 116500 116400 116600 116400 188
253 20250512 143400 4990418500 116500 116100 116500 116100 101
254 20250512 143300 4978681100 116200 116300 116500 116200 129
255 20250512 143200 4963677200 116400 116400 116600 116400 376
256 20250512 143100 4919873400 116400 116300 116400 116100 61
257 20250512 143000 4912780200 116200 116100 116400 116000 116
258 20250512 142900 4899310500 116400 116200 116400 116000 170
259 20250512 142800 4879558000 116300 116000 116300 115900 328
260 20250512 142700 4841488600 116000 116000 116200 115900 179
261 20250512 142600 4820716900 116000 116100 116100 116000 101
262 20250512 142500 4808999600 116100 116200 116300 116100 168
263 20250512 142400 4789485700 116200 116300 116400 116200 177
264 20250512 142300 4768903500 116200 116200 116400 116200 496
265 20250512 142200 4711216200 116100 116000 116200 115900 240
266 20250512 142100 4683341800 116000 115800 116100 115800 719
267 20250512 142000 4599941700 115900 115800 115900 115700 101
268 20250512 141900 4588251200 115800 115800 115900 115700 103
269 20250512 141800 4576321800 115900 115800 115900 115700 74
270 20250512 141700 4567752100 115900 115600 115900 115600 105
271 20250512 141600 4555603500 115700 115700 115900 115600 57
272 20250512 141500 4549006400 115600 115700 115900 115600 112
273 20250512 141400 4536035900 115800 115600 115800 115500 127
274 20250512 141300 4521350500 115500 115600 115700 115500 49
275 20250512 141200 4515685400 115500 115600 115600 115500 37
276 20250512 141100 4511410500 115700 115400 115700 115300 105
277 20250512 141000 4499283100 115300 115400 115500 115300 153
278 20250512 140900 4481637800 115400 115500 115500 115400 70
279 20250512 140800 4473558000 115400 115300 115500 115300 256
280 20250512 140700 4444017700 115300 115000 115300 115000 106
281 20250512 140600 4431815100 115000 115000 115100 115000 46
282 20250512 140500 4426524100 115000 115200 115200 115000 106
283 20250512 140400 4414328100 115000 114900 115100 114900 746
284 20250512 140300 4328542900 114900 115100 115100 114900 56
285 20250512 140200 4322104100 114900 115000 115200 114900 58
286 20250512 140100 4315434000 115000 115000 115200 115000 39
287 20250512 140000 4310945500 115000 115000 115100 114900 133
288 20250512 135900 4295645400 115000 114900 115100 114800 117
289 20250512 135800 4282192000 114900 114900 114900 114800 27
290 20250512 135700 4279090600 114900 115000 115000 114900 101
291 20250512 135600 4267483100 114900 114900 115000 114900 44
292 20250512 135500 4262427400 114900 114900 115100 114900 87
293 20250512 135400 4252425500 115000 114900 115000 114900 65
294 20250512 135300 4244956500 115000 114900 115000 114900 72
295 20250512 135200 4236683200 114900 114700 114900 114700 56
296 20250512 135100 4230255300 114700 114700 114800 114700 144
297 20250512 135000 4213731800 114700 114700 114800 114700 46
298 20250512 134900 4208455200 114700 114800 114900 114700 32
299 20250512 134800 4204781800 114800 114600 114800 114600 176
300 20250512 134700 4184591600 114600 114700 114800 114600 57
301 20250512 134600 4178052800 114700 114800 114800 114700 44
302 20250512 134500 4173003900 114700 114900 114900 114700 131
303 20250512 134400 4157962100 114800 114800 114900 114800 26
304 20250512 134300 4154977200 115000 114800 115000 114800 95
305 20250512 134200 4144066800 114900 114900 115100 114900 78
306 20250512 134100 4135103900 115100 115000 115100 114900 198
307 20250512 134000 4112331600 115100 114900 115100 114900 40
308 20250512 133900 4107732800 114800 115000 115100 114800 81
309 20250512 133800 4098419000 115100 115000 115100 115000 59
310 20250512 133700 4091630800 115100 115000 115100 115000 75
311 20250512 133600 4083004550 115000 114800 115200 114800 140
312 20250512 133500 4066903600 114900 115000 115000 114800 53
313 20250512 133400 4060812200 114900 114700 114900 114700 144
314 20250512 133300 4044273700 114700 114800 114800 114700 44
315 20250512 133200 4039226700 114800 114700 114800 114700 72
316 20250512 133100 4030966500 114700 114700 114800 114700 116
317 20250512 133000 4017661100 114800 114700 114800 114700 46
318 20250512 132900 4012384500 114800 114700 114800 114700 43
319 20250512 132800 4007452100 114700 114600 114800 114600 32
320 20250512 132700 4003783200 114600 114400 114800 114400 185
321 20250512 132600 3982580800 114500 114400 114600 114400 84
322 20250512 132500 3972964600 114400 114400 114500 114400 36
323 20250512 132400 3968845800 114500 114500 114500 114400 17
324 20250512 132300 3966900600 114400 114400 114600 114400 60
325 20250512 132200 3960033300 114400 114400 114500 114400 44
326 20250512 132100 3954999500 114500 114500 114500 114400 22
327 20250512 132000 3952481700 114400 114600 114700 114400 85
328 20250512 131900 3942747000 114700 114600 114700 114400 122
329 20250512 131800 3928772100 114600 114400 114700 114400 33
330 20250512 131700 3924992200 114700 114600 114800 114400 105
331 20250512 131600 3912955200 114700 114600 114700 114400 120
332 20250512 131500 3899213300 114700 114500 114700 114400 23
333 20250512 131400 3896577900 114500 114500 114600 114400 99
334 20250512 131300 3885241300 114600 114500 114600 114500 65
335 20250512 131200 3877792900 114500 114500 114500 114500 166
336 20250512 131100 3858785900 114500 114700 114700 114500 106
337 20250512 131000 3846646800 114600 114600 114600 114500 45
338 20250512 130900 3841489900 114600 114500 114700 114500 87
339 20250512 130800 3831520600 114600 114600 114700 114500 71
340 20250512 130700 3823384300 114600 114600 114800 114600 42
341 20250512 130600 3818569300 114700 114600 114700 114600 10
342 20250512 130500 3817422600 114800 114800 114800 114600 59
343 20250512 130400 3810654500 114800 114600 114800 114600 44
344 20250512 130300 3805605300 114700 114500 114700 114500 23
345 20250512 130200 3802969100 114600 114600 114600 114500 52
346 20250512 130100 3797012600 114600 114700 114700 114600 22
347 20250512 130000 3794490700 114600 114800 114800 114600 24
348 20250512 125900 3791737700 114800 114700 114800 114600 39
349 20250512 125800 3787267400 114700 114600 114900 114600 42
350 20250512 125700 3782450900 114900 114700 114900 114700 63
351 20250512 125600 3775222400 114800 114600 114800 114600 34
352 20250512 125500 3771324000 114600 114600 114800 114600 53
353 20250512 125400 3765249800 114800 114500 114800 114500 124
354 20250512 125300 3751034500 114500 114500 114600 114500 34
355 20250512 125200 3747140900 114600 114500 114600 114500 72
356 20250512 125100 3738894300 114800 114500 114800 114500 24
357 20250512 125000 3736142800 114500 114500 114600 114500 36
358 20250512 124900 3732020600 114500 114500 114600 114500 88
359 20250512 124800 3721944400 114500 114600 114600 114500 16
360 20250512 124700 3720111200 114600 114500 114700 114500 34
361 20250512 124600 3716215000 114500 114700 114700 114500 55
362 20250512 124500 3709913800 114500 114400 114700 114400 49
363 20250512 124400 3704299700 114500 114500 114500 114400 32
364 20250512 124300 3700636800 114500 114600 114600 114400 37
365 20250512 124200 3696402900 114600 114400 114600 114400 30
366 20250512 124100 3692968800 114400 114400 114700 114400 15
367 20250512 124000 3691249900 114500 114400 114500 114400 77
368 20250512 123900 3682436500 114400 114600 114700 114400 22
369 20250512 123800 3679915400 114600 114600 114700 114400 23
370 20250512 123700 3677278300 114400 114500 114700 114400 90
371 20250512 123600 3666972500 114500 114500 114600 114400 58
372 20250512 123500 3660332700 114400 114400 114500 114400 32
373 20250512 123400 3656671700 114500 114400 114500 114400 91
374 20250512 123300 3646260900 114500 114300 114500 114300 45
375 20250512 123200 3641113600 114300 114500 114500 114300 19
376 20250512 123100 3638938800 114400 114500 114500 114300 126
377 20250512 123000 3624523100 114400 114600 114600 114400 50
378 20250512 122900 3618799000 114400 114400 114500 114400 41
379 20250512 122800 3614107900 114500 114400 114500 114300 20
380 20250512 122700 3611819100 114400 114400 114500 114400 69
381 20250512 122600 3603925200 114400 114400 114500 114400 35
382 20250512 122500 3599920600 114600 114400 114600 114400 18
383 20250512 122400 3597860300 114400 114500 114500 114400 78
384 20250512 122300 3588935600 114400 114500 114500 114400 3
385 20250512 122200 3588592300 114400 114400 114500 114400 37
386 20250512 122100 3584358700 114400 114500 114500 114300 114
387 20250512 122000 3571315000 114400 114100 114400 114100 24
388 20250512 121900 3568571700 114100 114400 114500 114100 197
389 20250512 121800 3546061600 114400 114500 114500 114400 54
390 20250512 121700 3539878800 114400 114400 114400 114300 33
391 20250512 121600 3536106000 114300 114100 114300 114100 34
392 20250512 121500 3532220900 114300 114100 114300 114100 134
393 20250512 121400 3516925400 114100 114200 114300 114100 35
394 20250512 121300 3512929400 114300 114300 114400 114100 96
395 20250512 121200 3501968100 114300 114400 114400 114100 47
396 20250512 121100 3496601100 114100 114300 114300 114100 54
397 20250512 121000 3490432300 114200 114000 114400 114000 28
398 20250512 120900 3487237400 114100 114300 114400 114100 182
399 20250512 120800 3466456200 114200 114000 114200 114000 40
400 20250512 120700 3461891800 114000 114100 114300 114000 72
401 20250512 120600 3453673200 114100 114200 114300 114100 38
402 20250512 120500 3449333700 114400 114300 114400 114100 55
403 20250512 120400 3443051800 114300 114300 114500 114300 17
404 20250512 120300 3441108300 114300 114400 114500 114300 167
405 20250512 120200 3422005300 114500 114500 114500 114400 106
406 20250512 120100 3409876000 114500 114500 114700 114400 39
407 20250512 120000 3405408700 114600 114500 114600 114400 80
408 20250512 115900 3396248500 114500 114600 114600 114500 38
409 20250512 115800 3391895600 114500 114600 114600 114400 64
410 20250512 115700 3384566300 114600 114500 114600 114400 25
411 20250512 115600 3381703800 114500 114500 114700 114400 65
412 20250512 115500 3374259800 114400 114700 114700 114400 83
413 20250512 115400 3364752300 114700 114500 114700 114400 78
414 20250512 115300 3355820600 114500 114500 114700 114500 110
415 20250512 115200 3343218400 114600 114500 114600 114500 105
416 20250512 115100 3331185500 114600 114700 114700 114500 142
417 20250512 115000 3314903400 114600 114800 114800 114600 157
418 20250512 114900 3296899500 114700 114600 114700 114600 123
419 20250512 114800 3282793800 114600 114400 114700 114400 58
420 20250512 114700 3276148400 114500 114700 114700 114400 119
421 20250512 114600 3262513900 114800 114700 114800 114700 33
422 20250512 114500 3258726600 114700 114600 114800 114600 119
423 20250512 114400 3245072800 114500 114800 114900 114500 257
424 20250512 114300 3215581500 114800 114800 114900 114500 71
425 20250512 114200 3207432100 114400 114900 115000 114000 906
426 20250512 114100 3103821800 115000 115100 115200 114900 111
427 20250512 114000 3091057600 115000 115000 115100 114900 91
428 20250512 113900 3080589300 115000 115100 115200 115000 71
429 20250512 113800 3072422800 115000 114900 115100 114800 255
430 20250512 113700 3043109100 115100 115600 115600 114900 2338
431 20250512 113600 2773963900 115600 115600 115700 115500 30
432 20250512 113500 2770495300 115600 115700 115700 115500 90
433 20250512 113400 2760087400 115700 115700 115800 115700 17
434 20250512 113300 2758119400 115700 115800 115800 115700 70
435 20250512 113200 2750015300 115700 115900 115900 115700 120
436 20250512 113100 2736116700 116100 115900 116200 115900 42
437 20250512 113000 2731244200 116000 116400 116400 116000 137
438 20250512 112900 2715327500 116300 116300 116500 116200 42
439 20250512 112800 2710441900 116300 116400 116500 116300 62
440 20250512 112700 2703223900 116400 116200 116400 116200 34
441 20250512 112600 2699270000 116400 116100 116500 116000 314
442 20250512 112500 2662765200 116000 116000 116100 116000 97
443 20250512 112400 2651510800 116000 116100 116100 116000 85
444 20250512 112300 2641645300 116100 116100 116200 116000 208
445 20250512 112200 2617496500 116100 115900 116200 115900 148
446 20250512 112100 2600322000 115800 116200 116400 115800 450
447 20250512 112000 2548154900 116200 116100 116300 116100 63
448 20250512 111900 2540831200 116000 116000 116200 116000 157
449 20250512 111800 2522603900 116000 115900 116000 115900 41
450 20250512 111700 2517848000 115900 115800 116000 115600 133
451 20250512 111600 2502433100 115900 115600 115900 115600 59
452 20250512 111500 2495605000 115700 115600 115700 115400 101
453 20250512 111400 2483934800 115600 115500 115600 115500 57
454 20250512 111300 2477346900 115600 115500 115600 115500 83
455 20250512 111200 2467752600 115600 115800 116000 115000 501
456 20250512 111100 2409905400 115200 116000 116000 115200 498
457 20250512 111000 2352394700 115900 115800 116000 115700 181
458 20250512 110900 2331423000 115900 115600 116100 115500 850
459 20250512 110800 2232956600 115800 115300 115900 115300 933
460 20250512 110700 2125002700 115300 115100 115400 115000 79
461 20250512 110600 2115902400 115300 115300 115400 115000 58
462 20250512 110500 2109223900 115000 115300 115400 114900 427
463 20250512 110400 2060103800 115200 115200 115300 115200 62
464 20250512 110300 2052959400 115500 115200 115500 115200 75
465 20250512 110200 2044305800 115400 115300 115500 115200 101
466 20250512 110100 2032662300 115300 115300 115500 115200 158
467 20250512 110000 2014435600 115300 115500 115500 115300 78
468 20250512 105900 2005430800 115500 115500 115600 115200 170
469 20250512 105800 1985817600 115500 115300 115800 115200 349
470 20250512 105700 1945485700 115200 115100 115400 115000 155
471 20250512 105600 1927619000 115100 114900 115200 114900 120
472 20250512 105500 1913804500 115000 114900 115000 114800 78
473 20250512 105400 1904841450 114900 115000 115200 114900 67
474 20250512 105300 1897136750 114900 115100 115200 114900 69
475 20250512 105200 1889197850 115200 114900 115200 114800 126
476 20250512 105100 1874715450 114800 114100 115000 114100 1309
477 20250512 105000 1724714250 114100 114100 114400 114000 161
478 20250512 104900 1706340850 114300 113800 114300 113800 771
479 20250512 104800 1618433650 113800 113800 113800 113700 34
480 20250512 104700 1614566050 113700 114000 114000 113700 72
481 20250512 104600 1606369250 114000 114000 114000 113900 51
482 20250512 104500 1600557650 113900 113900 114000 113700 224
483 20250512 104400 1575051750 113900 113800 113900 113500 166
484 20250512 104300 1556160850 113800 113700 113800 113600 208
485 20250512 104200 1532521350 113800 113600 113800 113600 158
486 20250512 104100 1514550450 113800 113700 113800 113600 66
487 20250512 104000 1507044450 113600 113500 113900 113500 295
488 20250512 103900 1473475750 113500 113500 113600 113500 62
489 20250512 103800 1466436550 113600 113500 113600 113500 72
490 20250512 103700 1458259250 113500 113600 113700 113500 140
491 20250512 103600 1442365650 113600 113600 113700 113600 96
492 20250512 103500 1431455150 113600 113600 113700 113200 1319
493 20250512 103400 1281957650 113500 113500 113700 113500 248
494 20250512 103300 1253791350 113400 113200 113600 113100 479
495 20250512 103200 1199439050 113200 112700 113400 112700 585
496 20250512 103100 1133266450 112900 112900 112900 112700 67
497 20250512 103000 1125705750 112800 113200 113200 112800 111
498 20250512 102900 1113155650 113200 113300 113400 113200 32
499 20250512 102800 1109530250 113500 113200 113700 113100 151
500 20250512 102700 1092408950 113100 112900 113800 112900 699
501 20250512 102600 1013135350 112900 113000 113000 112900 70
502 20250512 102500 1005225450 113100 112900 113100 112900 55
503 20250512 102400 999010750 112900 112900 113000 112900 110
504 20250512 102300 986587350 113000 112500 113000 112500 354
505 20250512 102200 946620850 112500 112400 112500 112400 32
506 20250512 102100 943021750 112500 112650 112650 112500 132
507 20250512 102000 928162600 112700 112800 112800 112600 72
508 20250512 101900 920049800 112700 112700 112700 112700 1
509 20250512 101800 919937100 112500 112400 112900 112400 98
510 20250512 101700 908901100 112400 112800 112800 112300 173
511 20250512 101600 889457400 112300 112900 113000 112300 347
512 20250512 101500 850351100 112300 111800 112900 111800 543
513 20250512 101400 789255500 112100 112000 112100 111900 56
514 20250512 101300 782984800 112000 112100 112100 112000 14
515 20250512 101200 781416700 111900 111900 112100 111900 45
516 20250512 101100 776380300 111800 111800 111900 111800 40
517 20250512 101000 771907300 111900 112000 112000 111800 40
518 20250512 100900 767432800 111800 112100 112100 111700 471
519 20250512 100800 714708000 112100 112300 112300 112100 1743
520 20250512 100700 519176100 112300 112300 112400 112300 79
521 20250512 100600 510302700 112400 112200 112400 112200 57
522 20250512 100500 503902800 112200 112300 112300 112200 80
523 20250512 100400 494922100 112400 112200 112400 112200 22
524 20250512 100300 492451000 112300 112400 112400 112200 308
525 20250512 100200 457884900 112300 112400 112400 112300 42
526 20250512 100100 453166800 112400 112500 112500 112400 19
527 20250512 100000 451030000 112500 112700 112700 112300 56
528 20250512 095900 444732200 112500 112500 112500 112500 20
529 20250512 095800 442482200 112600 112700 112700 112600 107
530 20250512 095700 430432300 112700 113000 113000 112700 73
531 20250512 095600 422196500 113000 113000 113100 113000 27
532 20250512 095500 419144000 113100 113200 113200 113000 140
533 20250512 095400 403299300 113200 113500 113500 113200 78
534 20250512 095300 394466200 113400 113200 113400 113200 246
535 20250512 095200 366576300 112800 112900 113200 112800 201
536 20250512 095100 343839350 113000 112900 113000 112850 14
537 20250512 095000 342258600 112800 112800 112800 112800 2
538 20250512 094900 342033000 112800 112700 112800 112700 12
539 20250512 094800 340679550 112700 112800 112800 112700 38
540 20250512 094700 336394950 112900 112900 112900 112900 2
541 20250512 094600 336169150 113100 112800 113100 112800 17
542 20250512 094500 334248550 113100 113100 113100 112800 499
543 20250512 094400 277865350 113100 113100 113100 113100 1
544 20250512 094300 277752250 113200 113200 113200 113150 14
545 20250512 094200 276167500 113150 113150 113150 113150 1
546 20250512 094100 276054350 113200 113100 113200 113100 10
547 20250512 094000 274922600 113200 113000 113200 113000 52
548 20250512 093900 269041950 113000 113000 113100 113000 151
549 20250512 093800 251977400 113000 113000 113000 113000 2
550 20250512 093700 251751400 113000 113000 113000 113000 1
551 20250512 093600 251638400 112900 113000 113000 112900 11
552 20250512 093500 250395500 113100 113100 113100 113100 13
553 20250512 093400 248925200 113100 113100 113100 113100 10
554 20250512 093300 247794200 113100 113200 113200 113100 33
555 20250512 093200 244058800 113300 112900 113300 112900 119
556 20250512 093100 230597100 112950 112950 112950 112950 1
557 20250512 093000 230484150 112700 113000 113100 112700 37
558 20250512 092900 226303750 113000 112700 113000 112600 165
559 20250512 092800 207688900 112700 112700 112700 112700 61
560 20250512 092700 200814200 112900 112700 112900 112700 24
561 20250512 092600 198109000 112900 112900 112900 112900 0
562 20250512 092500 198109000 112900 112900 112900 112900 1
563 20250512 092400 197996100 112600 113000 113000 112600 3
564 20250512 092300 197657500 113000 112600 113000 112600 4
565 20250512 092200 197206300 113100 113100 113100 113100 0
566 20250512 092100 197206300 113100 112600 113100 112600 61
567 20250512 092000 190320700 113200 112600 113200 112600 16
568 20250512 091900 188511900 113200 112900 113200 112600 185
569 20250512 091800 167635400 112900 113100 113200 112900 151
570 20250512 091700 150570900 113000 113100 113100 113000 17
571 20250512 091600 148648500 113200 112800 113200 112800 19
572 20250512 091500 146498700 113200 113000 113200 112900 283
573 20250512 091400 114479100 113000 113000 113000 113000 13
574 20250512 091300 113010100 113000 113200 113300 113000 10
575 20250512 091200 111877700 113200 112800 113200 112800 2
576 20250512 091100 111651700 112800 113200 113200 112800 124
577 20250512 091000 97621300 113300 113500 113500 113200 74
578 20250512 090900 89233200 113400 113400 113400 113400 25
579 20250512 090800 86398200 113400 113400 113500 113400 19
580 20250512 090700 84243000 113600 113600 113600 113600 10
581 20250512 090600 83107000 113800 113500 113800 113200 156
582 20250512 090500 65389100 113200 113600 113600 113200 91
583 20250512 090400 55060300 113600 113400 113600 113400 44
584 20250512 090300 50064600 112900 112900 112900 112900 0
585 20250512 090200 50064600 112900 113400 113400 112900 8
586 20250512 090100 49160900 113500 112800 113500 112600 165
587 20250512 090000 30539300 112800 114000 114000 112100 270