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

591
019170/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,184900,543074615,7390,7390,7390,7390,1725
20250512,184800,543074615,7390,7390,7390,7390,0
20250512,184700,543074615,7390,7390,7390,7390,0
20250512,184600,543074615,7390,7390,7390,7390,0
20250512,184500,543074615,7390,7390,7390,7390,0
20250512,184400,543074615,7390,7390,7390,7390,0
20250512,184300,543074615,7390,7390,7390,7390,0
20250512,184200,543074615,7390,7390,7390,7390,0
20250512,184100,543074615,7390,7390,7390,7390,0
20250512,184000,543074615,7390,7390,7390,7390,0
20250512,183900,543074615,7390,7390,7390,7390,0
20250512,183800,543074615,7390,7390,7390,7390,0
20250512,183700,543074615,7390,7390,7390,7390,0
20250512,183600,543074615,7390,7390,7390,7390,0
20250512,183500,543074615,7390,7390,7390,7390,0
20250512,183400,543074615,7390,7390,7390,7390,0
20250512,183300,543074615,7390,7390,7390,7390,0
20250512,183200,543074615,7390,7390,7390,7390,0
20250512,183100,543074615,7390,7390,7390,7390,0
20250512,183000,543074615,7390,7390,7390,7390,0
20250512,182900,543074615,7390,7390,7390,7390,0
20250512,182800,543074615,7390,7390,7390,7390,0
20250512,182700,543074615,7390,7390,7390,7390,0
20250512,182600,543074615,7390,7390,7390,7390,0
20250512,182500,543074615,7390,7390,7390,7390,0
20250512,182400,543074615,7390,7390,7390,7390,0
20250512,182300,543074615,7390,7390,7390,7390,0
20250512,182200,543074615,7390,7390,7390,7390,0
20250512,182100,543074615,7390,7390,7390,7390,0
20250512,182000,543074615,7390,7390,7390,7390,0
20250512,181900,543074615,7390,7390,7390,7390,1725
20250512,181800,543074615,7390,7390,7390,7390,0
20250512,181700,543074615,7390,7390,7390,7390,0
20250512,181600,543074615,7390,7390,7390,7390,0
20250512,181500,543074615,7390,7390,7390,7390,0
20250512,181400,543074615,7390,7390,7390,7390,0
20250512,181300,543074615,7390,7390,7390,7390,0
20250512,181200,543074615,7390,7390,7390,7390,0
20250512,181100,543074615,7390,7390,7390,7390,0
20250512,181000,543074615,7390,7390,7390,7390,0
20250512,180900,543074615,7390,7390,7390,7390,0
20250512,180800,543074615,7390,7390,7390,7390,0
20250512,180700,543074615,7390,7390,7390,7390,0
20250512,180600,543074615,7390,7390,7390,7390,0
20250512,180500,543074615,7390,7390,7390,7390,0
20250512,180400,543074615,7390,7390,7390,7390,0
20250512,180300,543074615,7390,7390,7390,7390,0
20250512,180200,543074615,7390,7390,7390,7390,0
20250512,180100,543074615,7390,7390,7390,7390,0
20250512,180000,543074615,7390,7390,7390,7390,0
20250512,175900,543074615,7390,7390,7390,7390,0
20250512,175800,543074615,7390,7390,7390,7390,0
20250512,175700,543074615,7390,7390,7390,7390,0
20250512,175600,543074615,7390,7390,7390,7390,0
20250512,175500,543074615,7390,7390,7390,7390,0
20250512,175400,543074615,7390,7390,7390,7390,0
20250512,175300,543074615,7390,7390,7390,7390,0
20250512,175200,543074615,7390,7390,7390,7390,0
20250512,175100,543074615,7390,7390,7390,7390,0
20250512,175000,543074615,7390,7390,7390,7390,0
20250512,174900,543074615,7390,7390,7390,7390,1725
20250512,174800,543074615,7390,7390,7390,7390,0
20250512,174700,543074615,7390,7390,7390,7390,0
20250512,174600,543074615,7390,7390,7390,7390,0
20250512,174500,543074615,7390,7390,7390,7390,0
20250512,174400,543074615,7390,7390,7390,7390,0
20250512,174300,543074615,7390,7390,7390,7390,0
20250512,174200,543074615,7390,7390,7390,7390,0
20250512,174100,543074615,7390,7390,7390,7390,0
20250512,174000,543074615,7390,7390,7390,7390,0
20250512,173900,543074615,7390,7390,7390,7390,0
20250512,173800,543074615,7390,7390,7390,7390,0
20250512,173700,543074615,7390,7390,7390,7390,0
20250512,173600,543074615,7390,7390,7390,7390,0
20250512,173500,543074615,7390,7390,7390,7390,0
20250512,173400,543074615,7390,7390,7390,7390,0
20250512,173300,543074615,7390,7390,7390,7390,0
20250512,173200,543074615,7390,7390,7390,7390,0
20250512,173100,543074615,7390,7390,7390,7390,0
20250512,173000,543074615,7390,7390,7390,7390,0
20250512,172900,543074615,7390,7390,7390,7390,0
20250512,172800,543074615,7390,7390,7390,7390,0
20250512,172700,543074615,7390,7390,7390,7390,0
20250512,172600,543074615,7390,7390,7390,7390,0
20250512,172500,543074615,7390,7390,7390,7390,0
20250512,172400,543074615,7390,7390,7390,7390,0
20250512,172300,543074615,7390,7390,7390,7390,0
20250512,172200,543074615,7390,7390,7390,7390,0
20250512,172100,543074615,7390,7390,7390,7390,0
20250512,172000,543074615,7390,7390,7390,7390,0
20250512,171900,543074615,7390,7390,7390,7390,1725
20250512,171800,543074615,7390,7390,7390,7390,0
20250512,171700,543074615,7390,7390,7390,7390,0
20250512,171600,543074615,7390,7390,7390,7390,0
20250512,171500,543074615,7390,7390,7390,7390,0
20250512,171400,543074615,7390,7390,7390,7390,0
20250512,171300,543074615,7390,7390,7390,7390,0
20250512,171200,543074615,7390,7390,7390,7390,0
20250512,171100,543074615,7390,7390,7390,7390,0
20250512,171000,543074615,7390,7390,7390,7390,0
20250512,170900,543074615,7390,7390,7390,7390,0
20250512,170800,543074615,7390,7390,7390,7390,0
20250512,170700,543074615,7390,7390,7390,7390,0
20250512,170600,543074615,7390,7390,7390,7390,0
20250512,170500,543074615,7390,7390,7390,7390,0
20250512,170400,543074615,7390,7390,7390,7390,0
20250512,170300,543074615,7390,7390,7390,7390,0
20250512,170200,543074615,7390,7390,7390,7390,0
20250512,170100,543074615,7390,7390,7390,7390,0
20250512,170000,543074615,7390,7390,7390,7390,0
20250512,165900,543074615,7390,7390,7390,7390,0
20250512,165800,543074615,7390,7390,7390,7390,0
20250512,165700,543074615,7390,7390,7390,7390,0
20250512,165600,543074615,7390,7390,7390,7390,0
20250512,165500,543074615,7390,7390,7390,7390,0
20250512,165400,543074615,7390,7390,7390,7390,0
20250512,165300,543074615,7390,7390,7390,7390,0
20250512,165200,543074615,7390,7390,7390,7390,0
20250512,165100,543074615,7390,7390,7390,7390,0
20250512,165000,543074615,7390,7390,7390,7390,0
20250512,164900,543074615,7390,7390,7390,7390,1725
20250512,164800,543074615,7390,7390,7390,7390,0
20250512,164700,543074615,7390,7390,7390,7390,0
20250512,164600,543074615,7390,7390,7390,7390,0
20250512,164500,543074615,7390,7390,7390,7390,0
20250512,164400,543074615,7390,7390,7390,7390,0
20250512,164300,543074615,7390,7390,7390,7390,0
20250512,164200,543074615,7390,7390,7390,7390,0
20250512,164100,543074615,7390,7390,7390,7390,0
20250512,164000,543074615,7390,7390,7390,7390,0
20250512,163900,543074615,7390,7390,7390,7390,0
20250512,163800,543074615,7390,7390,7390,7390,0
20250512,163700,543074615,7390,7390,7390,7390,0
20250512,163600,543074615,7390,7390,7390,7390,0
20250512,163500,543074615,7390,7390,7390,7390,0
20250512,163400,543074615,7390,7390,7390,7390,0
20250512,163300,543074615,7390,7390,7390,7390,0
20250512,163200,543074615,7390,7390,7390,7390,0
20250512,163100,543074615,7390,7390,7390,7390,0
20250512,163000,543074615,7390,7390,7390,7390,0
20250512,162900,543074615,7390,7390,7390,7390,0
20250512,162800,543074615,7390,7390,7390,7390,0
20250512,162700,543074615,7390,7390,7390,7390,0
20250512,162600,543074615,7390,7390,7390,7390,0
20250512,162500,543074615,7390,7390,7390,7390,0
20250512,162400,543074615,7390,7390,7390,7390,0
20250512,162300,543074615,7390,7390,7390,7390,0
20250512,162200,543074615,7390,7390,7390,7390,0
20250512,162100,543074615,7390,7390,7390,7390,0
20250512,162000,543074615,7390,7390,7390,7390,0
20250512,161900,543074615,7390,7390,7390,7390,1725
20250512,161800,543074615,7390,7390,7390,7390,0
20250512,161700,543074615,7390,7390,7390,7390,0
20250512,161600,543074615,7390,7390,7390,7390,0
20250512,161500,543074615,7390,7390,7390,7390,0
20250512,161400,543074615,7390,7390,7390,7390,0
20250512,161300,543074615,7390,7390,7390,7390,0
20250512,161200,543074615,7390,7390,7390,7390,0
20250512,161100,543074615,7390,7390,7390,7390,0
20250512,161000,543074615,7390,7390,7390,7390,0
20250512,160900,543074615,7390,7390,7390,7390,0
20250512,160800,543074615,7390,7390,7390,7390,0
20250512,160700,543074615,7390,7390,7390,7390,0
20250512,160600,543074615,7390,7390,7390,7390,0
20250512,160500,543074615,7390,7390,7390,7390,0
20250512,160400,543074615,7390,7390,7390,7390,0
20250512,160300,543074615,7390,7390,7390,7390,0
20250512,160200,543074615,7390,7390,7390,7390,0
20250512,160100,543074615,7390,7390,7390,7390,0
20250512,160000,543074615,7390,7390,7390,7390,0
20250512,155900,543074615,7390,7390,7390,7390,0
20250512,155800,543074615,7390,7390,7390,7390,0
20250512,155700,543074615,7390,7390,7390,7390,0
20250512,155600,543074615,7390,7390,7390,7390,0
20250512,155500,543074615,7390,7390,7390,7390,0
20250512,155400,543074615,7390,7390,7390,7390,0
20250512,155300,543074615,7390,7390,7390,7390,0
20250512,155200,543074615,7390,7390,7390,7390,0
20250512,155100,543074615,7390,7390,7390,7390,0
20250512,155000,543074615,7390,7390,7390,7390,0
20250512,154900,543074615,7390,7390,7390,7390,1725
20250512,154800,543074615,7390,7390,7390,7390,0
20250512,154700,543074615,7390,7390,7390,7390,0
20250512,154600,543074615,7390,7390,7390,7390,0
20250512,154500,543074615,7390,7390,7390,7390,0
20250512,154400,543074615,7390,7390,7390,7390,0
20250512,154300,543074615,7390,7390,7390,7390,0
20250512,154200,543074615,7390,7390,7390,7390,0
20250512,154100,543074615,7390,7390,7390,7390,0
20250512,154000,543074615,7390,7390,7390,7390,0
20250512,153900,543074615,7390,7390,7390,7390,0
20250512,153800,543074615,7390,7390,7390,7390,0
20250512,153700,543074615,7390,7390,7390,7390,0
20250512,153600,543074615,7390,7390,7390,7390,0
20250512,153500,543074615,7390,7390,7390,7390,0
20250512,153400,543074615,7390,7390,7390,7390,0
20250512,153300,543074615,7390,7390,7390,7390,0
20250512,153200,543074615,7390,7390,7390,7390,0
20250512,153100,543074615,7390,7390,7390,7390,0
20250512,153000,543074615,7390,7390,7390,7390,1725
20250512,152900,530326865,7410,7410,7410,7410,0
20250512,152800,530326865,7410,7410,7410,7410,0
20250512,152700,530326865,7410,7410,7410,7410,0
20250512,152600,530326865,7410,7410,7410,7410,0
20250512,152500,530326865,7410,7410,7410,7410,0
20250512,152400,530326865,7410,7410,7410,7410,0
20250512,152300,530326865,7410,7410,7410,7410,0
20250512,152200,530326865,7410,7410,7410,7410,0
20250512,152100,530326865,7410,7410,7410,7410,0
20250512,152000,530326865,7410,7410,7410,7410,0
20250512,151900,530326865,7410,7410,7410,7350,2368
20250512,151800,512836295,7400,7400,7400,7400,84
20250512,151700,512214695,7400,7400,7400,7400,8
20250512,151600,512155495,7400,7410,7410,7400,20
20250512,151500,512007485,7400,7400,7400,7400,0
20250512,151400,512007485,7400,7400,7400,7400,329
20250512,151300,509572885,7410,7410,7410,7410,1
20250512,151200,509565475,7400,7400,7400,7400,90
20250512,151100,508899475,7400,7400,7400,7400,212
20250512,151000,507330675,7400,7390,7400,7390,16
20250512,150900,507212405,7400,7400,7400,7400,23
20250512,150800,507042205,7400,7400,7400,7400,4
20250512,150700,507012605,7400,7390,7400,7390,15
20250512,150600,506901705,7400,7410,7420,7400,142
20250512,150500,505849245,7390,7380,7390,7380,122
20250512,150400,504947765,7370,7370,7370,7370,9
20250512,150300,504881435,7370,7380,7380,7350,388
20250512,150200,502026765,7380,7360,7380,7360,210
20250512,150100,500480905,7350,7350,7350,7350,55
20250512,150000,500076655,7360,7360,7360,7360,10
20250512,145900,500003055,7360,7360,7360,7360,19
20250512,145800,499863215,7350,7350,7350,7350,189
20250512,145700,498474065,7340,7340,7340,7340,959
20250512,145600,491435005,7340,7340,7340,7340,0
20250512,145500,491435005,7340,7340,7340,7340,100
20250512,145400,490701005,7340,7340,7340,7340,428
20250512,145300,487559485,7350,7340,7350,7340,391
20250512,145200,484687645,7350,7350,7350,7350,291
20250512,145100,482548795,7350,7350,7350,7350,0
20250512,145000,482548795,7350,7350,7350,7350,1
20250512,144900,482541445,7350,7350,7350,7350,45
20250512,144800,482210695,7360,7360,7360,7360,60
20250512,144700,481769095,7360,7360,7360,7360,81
20250512,144600,481172935,7360,7370,7370,7360,103
20250512,144500,480414625,7370,7370,7370,7370,0
20250512,144400,480414625,7370,7370,7370,7370,0
20250512,144300,480414625,7370,7370,7370,7370,14
20250512,144200,480311445,7370,7370,7370,7370,13
20250512,144100,480215635,7370,7370,7370,7370,279
20250512,144000,478159405,7360,7360,7360,7360,0
20250512,143900,478159405,7360,7350,7360,7350,211
20250512,143800,476606635,7340,7340,7340,7340,0
20250512,143700,476606635,7340,7340,7340,7340,0
20250512,143600,476606635,7340,7360,7360,7340,832
20250512,143500,470495765,7370,7370,7370,7370,40
20250512,143400,470200965,7360,7360,7360,7360,445
20250512,143300,466925765,7360,7350,7360,7350,331
20250512,143200,464492305,7345,7345,7345,7345,0
20250512,143100,464492305,7345,7345,7345,7345,10
20250512,143000,464418855,7350,7350,7350,7350,25
20250512,142900,464235105,7350,7350,7350,7350,272
20250512,142800,462235905,7345,7345,7345,7345,4
20250512,142700,462206525,7345,7345,7345,7345,0
20250512,142600,462206525,7345,7345,7345,7345,6
20250512,142500,462162455,7340,7340,7340,7340,0
20250512,142400,462162455,7340,7340,7340,7340,219
20250512,142300,460554995,7340,7340,7340,7340,1
20250512,142200,460547655,7340,7340,7340,7340,0
20250512,142100,460547655,7340,7340,7340,7340,220
20250512,142000,458932855,7340,7340,7340,7340,105
20250512,141900,458162155,7340,7340,7340,7340,0
20250512,141800,458162155,7340,7340,7340,7340,0
20250512,141700,458162155,7340,7340,7340,7340,5
20250512,141600,458125455,7340,7340,7340,7340,114
20250512,141500,457288695,7340,7340,7340,7340,0
20250512,141400,457288695,7340,7335,7340,7335,458
20250512,141300,453927070,7335,7335,7335,7335,66
20250512,141200,453442960,7340,7340,7340,7340,18
20250512,141100,453310840,7335,7335,7335,7335,98
20250512,141000,452592010,7340,7340,7340,7340,5
20250512,140900,452555310,7340,7340,7340,7340,310
20250512,140800,450279910,7340,7340,7340,7340,3
20250512,140700,450257890,7340,7340,7340,7330,373
20250512,140600,447521600,7340,7340,7340,7340,10
20250512,140500,447448200,7340,7340,7340,7340,30
20250512,140400,447228000,7340,7340,7340,7340,0
20250512,140300,447228000,7340,7340,7340,7340,9
20250512,140200,447161940,7350,7350,7350,7350,0
20250512,140100,447161940,7350,7350,7350,7350,0
20250512,140000,447161940,7350,7350,7350,7350,19
20250512,135900,447022290,7340,7340,7340,7340,77
20250512,135800,446457110,7340,7340,7340,7340,2
20250512,135700,446442430,7350,7350,7350,7350,0
20250512,135600,446442430,7350,7350,7350,7350,17
20250512,135500,446317480,7350,7350,7350,7350,0
20250512,135400,446317480,7350,7350,7350,7350,0
20250512,135300,446317480,7350,7350,7350,7350,14
20250512,135200,446214580,7340,7340,7340,7340,0
20250512,135100,446214580,7340,7340,7340,7340,214
20250512,135000,444643820,7330,7330,7330,7330,0
20250512,134900,444643820,7330,7330,7330,7330,150
20250512,134800,443544320,7330,7330,7330,7330,0
20250512,134700,443544320,7330,7330,7330,7330,0
20250512,134600,443544320,7330,7340,7340,7330,164
20250512,134500,442341990,7330,7330,7330,7330,0
20250512,134400,442341990,7330,7330,7330,7330,0
20250512,134300,442341990,7330,7330,7330,7330,0
20250512,134200,442341990,7330,7330,7330,7330,80
20250512,134100,441755590,7330,7330,7330,7330,25
20250512,134000,441572340,7330,7330,7330,7330,3
20250512,133900,441550350,7330,7320,7330,7320,254
20250512,133800,439688540,7330,7330,7330,7330,0
20250512,133700,439688540,7330,7330,7330,7320,650
20250512,133600,434929230,7340,7340,7340,7340,0
20250512,133500,434929230,7340,7340,7340,7340,77
20250512,133400,434364050,7340,7340,7340,7340,23
20250512,133300,434195230,7340,7340,7340,7340,9
20250512,133200,434129170,7350,7350,7350,7350,0
20250512,133100,434129170,7350,7350,7350,7350,0
20250512,133000,434129170,7350,7350,7350,7350,28
20250512,132900,433923370,7340,7340,7340,7340,116
20250512,132800,433071930,7350,7350,7350,7350,0
20250512,132700,433071930,7350,7350,7350,7350,222
20250512,132600,431440230,7350,7350,7350,7350,21
20250512,132500,431285880,7350,7350,7350,7350,100
20250512,132400,430550880,7350,7350,7350,7350,0
20250512,132300,430550880,7350,7350,7350,7350,0
20250512,132200,430550880,7350,7350,7350,7350,0
20250512,132100,430550880,7350,7350,7350,7350,0
20250512,132000,430550880,7350,7350,7350,7350,565
20250512,131900,426398130,7340,7340,7340,7340,5
20250512,131800,426361430,7340,7340,7340,7340,0
20250512,131700,426361430,7340,7340,7340,7340,0
20250512,131600,426361430,7340,7340,7340,7340,254
20250512,131500,424497070,7330,7330,7330,7330,0
20250512,131400,424497070,7330,7330,7330,7330,1022
20250512,131300,417005810,7340,7340,7340,7340,106
20250512,131200,416227770,7340,7340,7340,7340,22
20250512,131100,416066290,7340,7340,7340,7340,5
20250512,131000,416029590,7340,7340,7340,7340,53
20250512,130900,415640570,7340,7340,7340,7340,1116
20250512,130800,407449130,7340,7340,7340,7340,311
20250512,130700,405166390,7340,7340,7340,7340,0
20250512,130600,405166390,7340,7340,7340,7340,0
20250512,130500,405166390,7340,7340,7340,7340,81
20250512,130400,404571850,7340,7340,7340,7340,14
20250512,130300,404469090,7340,7340,7340,7340,0
20250512,130200,404469090,7340,7340,7340,7340,0
20250512,130100,404469090,7340,7340,7340,7340,1
20250512,130000,404461750,7340,7340,7340,7340,1
20250512,125900,404454410,7340,7340,7340,7340,452
20250512,125800,401136730,7330,7330,7330,7330,0
20250512,125700,401136730,7330,7340,7340,7330,21
20250512,125600,400982720,7340,7350,7350,7340,28
20250512,125500,400777100,7340,7340,7340,7340,0
20250512,125400,400777100,7340,7350,7350,7340,535
20250512,125300,396848110,7350,7350,7350,7350,0
20250512,125200,396848110,7350,7350,7350,7350,0
20250512,125100,396848110,7350,7340,7350,7310,977
20250512,125000,389698020,7340,7340,7340,7340,0
20250512,124900,389698020,7340,7340,7340,7340,168
20250512,124800,388464900,7350,7350,7350,7350,13
20250512,124700,388369350,7340,7350,7350,7340,202
20250512,124600,386885620,7340,7340,7340,7340,172
20250512,124500,385623140,7340,7340,7340,7340,0
20250512,124400,385623140,7340,7340,7340,7340,0
20250512,124300,385623140,7340,7360,7390,7340,824
20250512,124200,379558280,7350,7340,7350,7330,527
20250512,124100,375687700,7340,7340,7340,7340,84
20250512,124000,375071140,7350,7350,7350,7350,1
20250512,123900,375063790,7340,7340,7340,7340,0
20250512,123800,375063790,7340,7340,7340,7340,0
20250512,123700,375063790,7340,7340,7340,7340,65
20250512,123600,374586690,7350,7350,7350,7350,0
20250512,123500,374586690,7350,7350,7350,7350,0
20250512,123400,374586690,7350,7350,7350,7350,1
20250512,123300,374579340,7350,7350,7350,7350,72
20250512,123200,374050140,7350,7350,7350,7350,215
20250512,123100,372469890,7360,7360,7360,7360,0
20250512,123000,372469890,7360,7360,7360,7360,1
20250512,122900,372462530,7360,7360,7360,7360,78
20250512,122800,371888450,7360,7360,7360,7360,16
20250512,122700,371770690,7350,7350,7350,7350,35
20250512,122600,371513440,7350,7350,7350,7350,2
20250512,122500,371498740,7350,7350,7350,7350,31
20250512,122400,371270890,7350,7350,7350,7350,19
20250512,122300,371131240,7350,7350,7350,7350,134
20250512,122200,370146340,7350,7350,7350,7350,90
20250512,122100,369484840,7350,7350,7350,7350,61
20250512,122000,369036490,7360,7360,7360,7360,78
20250512,121900,368462410,7350,7350,7350,7350,5
20250512,121800,368425660,7350,7350,7350,7350,90
20250512,121700,367764160,7350,7350,7350,7350,76
20250512,121600,367205560,7350,7350,7350,7350,25
20250512,121500,367021810,7350,7350,7350,7350,50
20250512,121400,366654310,7350,7350,7350,7350,20
20250512,121300,366507310,7340,7340,7340,7340,5
20250512,121200,366470610,7320,7320,7320,7320,0
20250512,121100,366470610,7320,7350,7350,7320,24
20250512,121000,366294810,7350,7340,7350,7340,430
20250512,120900,363135050,7340,7340,7340,7340,30
20250512,120800,362914850,7310,7330,7330,7310,855
20250512,120700,356661320,7330,7330,7330,7330,13
20250512,120600,356566030,7310,7320,7320,7310,24
20250512,120500,356390530,7330,7330,7330,7330,158
20250512,120400,355232390,7330,7340,7340,7320,804
20250512,120300,349343450,7350,7340,7350,7340,22
20250512,120200,349181860,7340,7340,7340,7340,45
20250512,120100,348851560,7350,7350,7350,7350,206
20250512,120000,347337460,7360,7360,7360,7360,0
20250512,115900,347337460,7360,7360,7360,7360,1
20250512,115800,347330100,7360,7360,7360,7360,0
20250512,115700,347330100,7360,7360,7360,7360,128
20250512,115600,346388020,7370,7370,7370,7370,0
20250512,115500,346388020,7370,7370,7370,7370,37
20250512,115400,346115330,7380,7380,7380,7380,45
20250512,115300,345783230,7390,7390,7390,7390,0
20250512,115200,345783230,7390,7390,7390,7390,40
20250512,115100,345487630,7380,7380,7380,7380,27
20250512,115000,345288370,7390,7380,7390,7380,32
20250512,114900,345052200,7380,7380,7380,7380,305
20250512,114800,342801300,7380,7380,7380,7380,36
20250512,114700,342535620,7380,7380,7380,7380,13
20250512,114600,342439680,7380,7380,7380,7380,0
20250512,114500,342439680,7380,7380,7380,7380,0
20250512,114400,342439680,7380,7380,7380,7380,5
20250512,114300,342402780,7380,7380,7380,7380,0
20250512,114200,342402780,7380,7380,7380,7380,15
20250512,114100,342292080,7370,7370,7370,7370,4
20250512,114000,342262600,7370,7380,7380,7370,207
20250512,113900,340736910,7380,7380,7380,7380,105
20250512,113800,339962010,7380,7400,7400,7380,333
20250512,113700,337499730,7400,7400,7400,7400,264
20250512,113600,335546130,7390,7400,7400,7390,27
20250512,113500,335346340,7400,7400,7400,7400,24
20250512,113400,335168740,7390,7390,7390,7390,0
20250512,113300,335168740,7390,7390,7390,7390,0
20250512,113200,335168740,7390,7390,7390,7390,10
20250512,113100,335094840,7390,7400,7400,7390,192
20250512,113000,333674960,7390,7390,7390,7390,0
20250512,112900,333674960,7390,7390,7390,7390,0
20250512,112800,333674960,7390,7390,7390,7390,51
20250512,112700,333298070,7400,7400,7400,7400,0
20250512,112600,333298070,7400,7400,7400,7400,106
20250512,112500,332513670,7400,7400,7400,7400,8
20250512,112400,332454470,7400,7400,7400,7400,93
20250512,112300,331766270,7400,7400,7400,7400,16
20250512,112200,331647870,7400,7400,7400,7400,101
20250512,112100,330900470,7400,7400,7400,7400,151
20250512,112000,329783070,7410,7410,7410,7410,50
20250512,111900,329412570,7420,7420,7420,7420,39
20250512,111800,329123190,7410,7410,7410,7410,0
20250512,111700,329123190,7410,7410,7410,7410,0
20250512,111600,329123190,7410,7410,7410,7410,30
20250512,111500,328900890,7410,7420,7420,7410,313
20250512,111400,326580440,7420,7420,7420,7420,200
20250512,111300,325096440,7420,7420,7420,7420,71
20250512,111200,324569620,7420,7420,7420,7400,1301
20250512,111100,314920200,7400,7400,7400,7400,9
20250512,111000,314853600,7400,7400,7400,7390,1395
20250512,110900,304531850,7390,7380,7390,7380,113
20250512,110800,303697850,7370,7370,7370,7370,1
20250512,110700,303690480,7380,7380,7380,7380,0
20250512,110600,303690480,7380,7380,7380,7380,0
20250512,110500,303690480,7380,7380,7380,7380,0
20250512,110400,303690480,7380,7380,7380,7380,0
20250512,110300,303690480,7380,7380,7380,7380,0
20250512,110200,303690480,7380,7380,7380,7380,0
20250512,110100,303690480,7380,7380,7380,7380,0
20250512,110000,303690480,7380,7370,7380,7370,611
20250512,105900,299181680,7350,7350,7350,7350,0
20250512,105800,299181680,7350,7350,7350,7350,0
20250512,105700,299181680,7350,7350,7350,7350,0
20250512,105600,299181680,7350,7360,7370,7350,242
20250512,105500,297398910,7360,7360,7360,7360,8
20250512,105400,297340030,7360,7350,7360,7350,949
20250512,105300,290359710,7350,7350,7350,7350,10
20250512,105200,290286210,7360,7360,7360,7360,1
20250512,105100,290278850,7360,7360,7360,7360,100
20250512,105000,289542850,7330,7350,7360,7330,179
20250512,104900,288226990,7350,7320,7350,7320,11
20250512,104800,288146170,7310,7320,7330,7310,709
20250512,104700,282958770,7320,7320,7320,7320,105
20250512,104600,282190170,7310,7310,7310,7310,617
20250512,104500,277679900,7320,7320,7320,7320,178
20250512,104400,276376940,7320,7320,7320,7320,0
20250512,104300,276376940,7320,7320,7320,7320,2
20250512,104200,276362300,7330,7330,7330,7330,58
20250512,104100,275937160,7330,7330,7330,7330,70
20250512,104000,275424060,7330,7330,7330,7330,0
20250512,103900,275424060,7330,7340,7340,7330,127
20250512,103800,274491950,7340,7340,7340,7340,190
20250512,103700,273097350,7340,7340,7340,7340,18
20250512,103600,272965230,7340,7340,7340,7330,184
20250512,103500,271616220,7340,7340,7340,7340,4
20250512,103400,271586860,7340,7330,7340,7330,54
20250512,103300,271190590,7330,7330,7330,7330,23
20250512,103200,271022000,7330,7320,7330,7320,65
20250512,103100,270546190,7320,7330,7330,7320,42
20250512,103000,270238700,7320,7320,7320,7320,0
20250512,102900,270238700,7320,7340,7340,7320,103
20250512,102800,269484700,7330,7330,7330,7330,202
20250512,102700,268004040,7320,7300,7320,7300,1021
20250512,102600,260541320,7300,7300,7300,7300,145
20250512,102500,259482820,7310,7310,7310,7310,570
20250512,102400,255316120,7310,7310,7310,7310,21
20250512,102300,255162610,7310,7310,7310,7310,30
20250512,102200,254943310,7310,7310,7310,7310,0
20250512,102100,254943310,7310,7310,7310,7310,2
20250512,102000,254928690,7310,7310,7310,7310,3
20250512,101900,254906760,7300,7300,7300,7290,364
20250512,101800,252249880,7300,7300,7300,7300,0
20250512,101700,252249880,7300,7300,7300,7300,1
20250512,101600,252242580,7280,7280,7280,7280,0
20250512,101500,252242580,7280,7290,7290,7280,473
20250512,101400,248797980,7300,7300,7300,7300,0
20250512,101300,248797980,7300,7300,7300,7300,0
20250512,101200,248797980,7300,7300,7300,7300,0
20250512,101100,248797980,7300,7300,7300,7290,110
20250512,101000,247995980,7300,7290,7300,7290,851
20250512,100900,241783880,7300,7290,7300,7290,182
20250512,100800,240457090,7290,7290,7290,7290,21
20250512,100700,240304000,7300,7290,7300,7290,72
20250512,100600,239779110,7300,7290,7300,7290,1919
20250512,100500,225789570,7290,7280,7290,7280,1179
20250512,100400,217206440,7270,7280,7280,7270,8
20250512,100300,217148210,7270,7270,7270,7270,71
20250512,100200,216632040,7260,7260,7260,7260,50
20250512,100100,216269040,7260,7260,7260,7260,146
20250512,100000,215209080,7250,7260,7260,7250,345
20250512,095900,212707330,7260,7260,7270,7260,42
20250512,095800,212402110,7260,7250,7260,7250,201
20250512,095700,210943800,7250,7250,7250,7250,63
20250512,095600,210487050,7250,7260,7260,7250,439
20250512,095500,207303500,7260,7270,7270,7260,60
20250512,095400,206867860,7270,7260,7270,7260,107
20250512,095300,206091030,7260,7260,7260,7260,11
20250512,095200,206011170,7260,7260,7260,7260,303
20250512,095100,203811390,7260,7260,7260,7260,276
20250512,095000,201807630,7260,7270,7270,7260,429
20250512,094900,198691430,7270,7270,7270,7270,58
20250512,094800,198269770,7270,7270,7270,7270,5
20250512,094700,198233420,7270,7270,7270,7270,3
20250512,094600,198211610,7270,7270,7270,7270,56
20250512,094500,197804490,7280,7280,7280,7280,15
20250512,094400,197695290,7280,7280,7280,7280,42
20250512,094300,197389530,7280,7290,7290,7280,66
20250512,094200,196908970,7290,7290,7290,7260,305
20250512,094100,194694440,7290,7260,7290,7250,122
20250512,094000,193806360,7270,7270,7270,7270,1
20250512,093900,193799090,7260,7290,7290,7260,303
20250512,093800,191598600,7280,7290,7290,7280,6
20250512,093700,191554910,7290,7290,7290,7290,12
20250512,093600,191467430,7290,7280,7290,7280,403
20250512,093500,188533570,7280,7280,7280,7250,585
20250512,093400,184285280,7300,7300,7300,7300,0
20250512,093300,184285280,7300,7300,7300,7300,11
20250512,093200,184204980,7290,7290,7290,7290,1
20250512,093100,184197690,7300,7300,7300,7300,1
20250512,093000,184190390,7300,7300,7300,7300,5
20250512,092900,184153890,7270,7270,7270,7270,0
20250512,092800,184153890,7270,7270,7270,7270,19
20250512,092700,184015760,7290,7300,7300,7290,1123
20250512,092600,175819090,7290,7280,7290,7280,1044
20250512,092500,168216480,7280,7270,7280,7270,216
20250512,092400,166645060,7250,7250,7250,7250,0
20250512,092300,166645060,7250,7250,7250,7250,27
20250512,092200,166449310,7250,7240,7250,7240,314
20250512,092100,164175300,7250,7250,7250,7250,46
20250512,092000,163841800,7250,7270,7270,7250,1229
20250512,091900,154920620,7280,7260,7280,7260,346
20250512,091800,152401770,7270,7250,7270,7250,93
20250512,091700,151726440,7250,7250,7250,7250,150
20250512,091600,150638940,7240,7250,7250,7240,7
20250512,091500,150588250,7240,7240,7240,7240,389
20250512,091400,147771890,7240,7240,7240,7240,81
20250512,091300,147185450,7240,7250,7250,7240,735
20250512,091200,141864030,7240,7250,7250,7240,740
20250512,091100,136505460,7250,7280,7280,7210,6406
20250512,091000,90179700,7300,7290,7300,7290,12
20250512,090900,90092200,7280,7280,7290,7280,508
20250512,090800,86391210,7280,7290,7290,7280,634
20250512,090700,81775660,7270,7290,7290,7260,2273
20250512,090600,65259500,7280,7300,7300,7260,636
20250512,090500,60630990,7300,7310,7310,7290,970
20250512,090400,53551500,7310,7340,7340,7310,1517
20250512,090300,42443590,7340,7370,7370,7340,1967
20250512,090200,27986170,7380,7410,7410,7380,365
20250512,090100,25285600,7420,7430,7430,7420,92
20250512,090000,24602050,7470,7390,7470,7390,3325
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 184900 543074615 7390 7390 7390 7390 1725
3 20250512 184800 543074615 7390 7390 7390 7390 0
4 20250512 184700 543074615 7390 7390 7390 7390 0
5 20250512 184600 543074615 7390 7390 7390 7390 0
6 20250512 184500 543074615 7390 7390 7390 7390 0
7 20250512 184400 543074615 7390 7390 7390 7390 0
8 20250512 184300 543074615 7390 7390 7390 7390 0
9 20250512 184200 543074615 7390 7390 7390 7390 0
10 20250512 184100 543074615 7390 7390 7390 7390 0
11 20250512 184000 543074615 7390 7390 7390 7390 0
12 20250512 183900 543074615 7390 7390 7390 7390 0
13 20250512 183800 543074615 7390 7390 7390 7390 0
14 20250512 183700 543074615 7390 7390 7390 7390 0
15 20250512 183600 543074615 7390 7390 7390 7390 0
16 20250512 183500 543074615 7390 7390 7390 7390 0
17 20250512 183400 543074615 7390 7390 7390 7390 0
18 20250512 183300 543074615 7390 7390 7390 7390 0
19 20250512 183200 543074615 7390 7390 7390 7390 0
20 20250512 183100 543074615 7390 7390 7390 7390 0
21 20250512 183000 543074615 7390 7390 7390 7390 0
22 20250512 182900 543074615 7390 7390 7390 7390 0
23 20250512 182800 543074615 7390 7390 7390 7390 0
24 20250512 182700 543074615 7390 7390 7390 7390 0
25 20250512 182600 543074615 7390 7390 7390 7390 0
26 20250512 182500 543074615 7390 7390 7390 7390 0
27 20250512 182400 543074615 7390 7390 7390 7390 0
28 20250512 182300 543074615 7390 7390 7390 7390 0
29 20250512 182200 543074615 7390 7390 7390 7390 0
30 20250512 182100 543074615 7390 7390 7390 7390 0
31 20250512 182000 543074615 7390 7390 7390 7390 0
32 20250512 181900 543074615 7390 7390 7390 7390 1725
33 20250512 181800 543074615 7390 7390 7390 7390 0
34 20250512 181700 543074615 7390 7390 7390 7390 0
35 20250512 181600 543074615 7390 7390 7390 7390 0
36 20250512 181500 543074615 7390 7390 7390 7390 0
37 20250512 181400 543074615 7390 7390 7390 7390 0
38 20250512 181300 543074615 7390 7390 7390 7390 0
39 20250512 181200 543074615 7390 7390 7390 7390 0
40 20250512 181100 543074615 7390 7390 7390 7390 0
41 20250512 181000 543074615 7390 7390 7390 7390 0
42 20250512 180900 543074615 7390 7390 7390 7390 0
43 20250512 180800 543074615 7390 7390 7390 7390 0
44 20250512 180700 543074615 7390 7390 7390 7390 0
45 20250512 180600 543074615 7390 7390 7390 7390 0
46 20250512 180500 543074615 7390 7390 7390 7390 0
47 20250512 180400 543074615 7390 7390 7390 7390 0
48 20250512 180300 543074615 7390 7390 7390 7390 0
49 20250512 180200 543074615 7390 7390 7390 7390 0
50 20250512 180100 543074615 7390 7390 7390 7390 0
51 20250512 180000 543074615 7390 7390 7390 7390 0
52 20250512 175900 543074615 7390 7390 7390 7390 0
53 20250512 175800 543074615 7390 7390 7390 7390 0
54 20250512 175700 543074615 7390 7390 7390 7390 0
55 20250512 175600 543074615 7390 7390 7390 7390 0
56 20250512 175500 543074615 7390 7390 7390 7390 0
57 20250512 175400 543074615 7390 7390 7390 7390 0
58 20250512 175300 543074615 7390 7390 7390 7390 0
59 20250512 175200 543074615 7390 7390 7390 7390 0
60 20250512 175100 543074615 7390 7390 7390 7390 0
61 20250512 175000 543074615 7390 7390 7390 7390 0
62 20250512 174900 543074615 7390 7390 7390 7390 1725
63 20250512 174800 543074615 7390 7390 7390 7390 0
64 20250512 174700 543074615 7390 7390 7390 7390 0
65 20250512 174600 543074615 7390 7390 7390 7390 0
66 20250512 174500 543074615 7390 7390 7390 7390 0
67 20250512 174400 543074615 7390 7390 7390 7390 0
68 20250512 174300 543074615 7390 7390 7390 7390 0
69 20250512 174200 543074615 7390 7390 7390 7390 0
70 20250512 174100 543074615 7390 7390 7390 7390 0
71 20250512 174000 543074615 7390 7390 7390 7390 0
72 20250512 173900 543074615 7390 7390 7390 7390 0
73 20250512 173800 543074615 7390 7390 7390 7390 0
74 20250512 173700 543074615 7390 7390 7390 7390 0
75 20250512 173600 543074615 7390 7390 7390 7390 0
76 20250512 173500 543074615 7390 7390 7390 7390 0
77 20250512 173400 543074615 7390 7390 7390 7390 0
78 20250512 173300 543074615 7390 7390 7390 7390 0
79 20250512 173200 543074615 7390 7390 7390 7390 0
80 20250512 173100 543074615 7390 7390 7390 7390 0
81 20250512 173000 543074615 7390 7390 7390 7390 0
82 20250512 172900 543074615 7390 7390 7390 7390 0
83 20250512 172800 543074615 7390 7390 7390 7390 0
84 20250512 172700 543074615 7390 7390 7390 7390 0
85 20250512 172600 543074615 7390 7390 7390 7390 0
86 20250512 172500 543074615 7390 7390 7390 7390 0
87 20250512 172400 543074615 7390 7390 7390 7390 0
88 20250512 172300 543074615 7390 7390 7390 7390 0
89 20250512 172200 543074615 7390 7390 7390 7390 0
90 20250512 172100 543074615 7390 7390 7390 7390 0
91 20250512 172000 543074615 7390 7390 7390 7390 0
92 20250512 171900 543074615 7390 7390 7390 7390 1725
93 20250512 171800 543074615 7390 7390 7390 7390 0
94 20250512 171700 543074615 7390 7390 7390 7390 0
95 20250512 171600 543074615 7390 7390 7390 7390 0
96 20250512 171500 543074615 7390 7390 7390 7390 0
97 20250512 171400 543074615 7390 7390 7390 7390 0
98 20250512 171300 543074615 7390 7390 7390 7390 0
99 20250512 171200 543074615 7390 7390 7390 7390 0
100 20250512 171100 543074615 7390 7390 7390 7390 0
101 20250512 171000 543074615 7390 7390 7390 7390 0
102 20250512 170900 543074615 7390 7390 7390 7390 0
103 20250512 170800 543074615 7390 7390 7390 7390 0
104 20250512 170700 543074615 7390 7390 7390 7390 0
105 20250512 170600 543074615 7390 7390 7390 7390 0
106 20250512 170500 543074615 7390 7390 7390 7390 0
107 20250512 170400 543074615 7390 7390 7390 7390 0
108 20250512 170300 543074615 7390 7390 7390 7390 0
109 20250512 170200 543074615 7390 7390 7390 7390 0
110 20250512 170100 543074615 7390 7390 7390 7390 0
111 20250512 170000 543074615 7390 7390 7390 7390 0
112 20250512 165900 543074615 7390 7390 7390 7390 0
113 20250512 165800 543074615 7390 7390 7390 7390 0
114 20250512 165700 543074615 7390 7390 7390 7390 0
115 20250512 165600 543074615 7390 7390 7390 7390 0
116 20250512 165500 543074615 7390 7390 7390 7390 0
117 20250512 165400 543074615 7390 7390 7390 7390 0
118 20250512 165300 543074615 7390 7390 7390 7390 0
119 20250512 165200 543074615 7390 7390 7390 7390 0
120 20250512 165100 543074615 7390 7390 7390 7390 0
121 20250512 165000 543074615 7390 7390 7390 7390 0
122 20250512 164900 543074615 7390 7390 7390 7390 1725
123 20250512 164800 543074615 7390 7390 7390 7390 0
124 20250512 164700 543074615 7390 7390 7390 7390 0
125 20250512 164600 543074615 7390 7390 7390 7390 0
126 20250512 164500 543074615 7390 7390 7390 7390 0
127 20250512 164400 543074615 7390 7390 7390 7390 0
128 20250512 164300 543074615 7390 7390 7390 7390 0
129 20250512 164200 543074615 7390 7390 7390 7390 0
130 20250512 164100 543074615 7390 7390 7390 7390 0
131 20250512 164000 543074615 7390 7390 7390 7390 0
132 20250512 163900 543074615 7390 7390 7390 7390 0
133 20250512 163800 543074615 7390 7390 7390 7390 0
134 20250512 163700 543074615 7390 7390 7390 7390 0
135 20250512 163600 543074615 7390 7390 7390 7390 0
136 20250512 163500 543074615 7390 7390 7390 7390 0
137 20250512 163400 543074615 7390 7390 7390 7390 0
138 20250512 163300 543074615 7390 7390 7390 7390 0
139 20250512 163200 543074615 7390 7390 7390 7390 0
140 20250512 163100 543074615 7390 7390 7390 7390 0
141 20250512 163000 543074615 7390 7390 7390 7390 0
142 20250512 162900 543074615 7390 7390 7390 7390 0
143 20250512 162800 543074615 7390 7390 7390 7390 0
144 20250512 162700 543074615 7390 7390 7390 7390 0
145 20250512 162600 543074615 7390 7390 7390 7390 0
146 20250512 162500 543074615 7390 7390 7390 7390 0
147 20250512 162400 543074615 7390 7390 7390 7390 0
148 20250512 162300 543074615 7390 7390 7390 7390 0
149 20250512 162200 543074615 7390 7390 7390 7390 0
150 20250512 162100 543074615 7390 7390 7390 7390 0
151 20250512 162000 543074615 7390 7390 7390 7390 0
152 20250512 161900 543074615 7390 7390 7390 7390 1725
153 20250512 161800 543074615 7390 7390 7390 7390 0
154 20250512 161700 543074615 7390 7390 7390 7390 0
155 20250512 161600 543074615 7390 7390 7390 7390 0
156 20250512 161500 543074615 7390 7390 7390 7390 0
157 20250512 161400 543074615 7390 7390 7390 7390 0
158 20250512 161300 543074615 7390 7390 7390 7390 0
159 20250512 161200 543074615 7390 7390 7390 7390 0
160 20250512 161100 543074615 7390 7390 7390 7390 0
161 20250512 161000 543074615 7390 7390 7390 7390 0
162 20250512 160900 543074615 7390 7390 7390 7390 0
163 20250512 160800 543074615 7390 7390 7390 7390 0
164 20250512 160700 543074615 7390 7390 7390 7390 0
165 20250512 160600 543074615 7390 7390 7390 7390 0
166 20250512 160500 543074615 7390 7390 7390 7390 0
167 20250512 160400 543074615 7390 7390 7390 7390 0
168 20250512 160300 543074615 7390 7390 7390 7390 0
169 20250512 160200 543074615 7390 7390 7390 7390 0
170 20250512 160100 543074615 7390 7390 7390 7390 0
171 20250512 160000 543074615 7390 7390 7390 7390 0
172 20250512 155900 543074615 7390 7390 7390 7390 0
173 20250512 155800 543074615 7390 7390 7390 7390 0
174 20250512 155700 543074615 7390 7390 7390 7390 0
175 20250512 155600 543074615 7390 7390 7390 7390 0
176 20250512 155500 543074615 7390 7390 7390 7390 0
177 20250512 155400 543074615 7390 7390 7390 7390 0
178 20250512 155300 543074615 7390 7390 7390 7390 0
179 20250512 155200 543074615 7390 7390 7390 7390 0
180 20250512 155100 543074615 7390 7390 7390 7390 0
181 20250512 155000 543074615 7390 7390 7390 7390 0
182 20250512 154900 543074615 7390 7390 7390 7390 1725
183 20250512 154800 543074615 7390 7390 7390 7390 0
184 20250512 154700 543074615 7390 7390 7390 7390 0
185 20250512 154600 543074615 7390 7390 7390 7390 0
186 20250512 154500 543074615 7390 7390 7390 7390 0
187 20250512 154400 543074615 7390 7390 7390 7390 0
188 20250512 154300 543074615 7390 7390 7390 7390 0
189 20250512 154200 543074615 7390 7390 7390 7390 0
190 20250512 154100 543074615 7390 7390 7390 7390 0
191 20250512 154000 543074615 7390 7390 7390 7390 0
192 20250512 153900 543074615 7390 7390 7390 7390 0
193 20250512 153800 543074615 7390 7390 7390 7390 0
194 20250512 153700 543074615 7390 7390 7390 7390 0
195 20250512 153600 543074615 7390 7390 7390 7390 0
196 20250512 153500 543074615 7390 7390 7390 7390 0
197 20250512 153400 543074615 7390 7390 7390 7390 0
198 20250512 153300 543074615 7390 7390 7390 7390 0
199 20250512 153200 543074615 7390 7390 7390 7390 0
200 20250512 153100 543074615 7390 7390 7390 7390 0
201 20250512 153000 543074615 7390 7390 7390 7390 1725
202 20250512 152900 530326865 7410 7410 7410 7410 0
203 20250512 152800 530326865 7410 7410 7410 7410 0
204 20250512 152700 530326865 7410 7410 7410 7410 0
205 20250512 152600 530326865 7410 7410 7410 7410 0
206 20250512 152500 530326865 7410 7410 7410 7410 0
207 20250512 152400 530326865 7410 7410 7410 7410 0
208 20250512 152300 530326865 7410 7410 7410 7410 0
209 20250512 152200 530326865 7410 7410 7410 7410 0
210 20250512 152100 530326865 7410 7410 7410 7410 0
211 20250512 152000 530326865 7410 7410 7410 7410 0
212 20250512 151900 530326865 7410 7410 7410 7350 2368
213 20250512 151800 512836295 7400 7400 7400 7400 84
214 20250512 151700 512214695 7400 7400 7400 7400 8
215 20250512 151600 512155495 7400 7410 7410 7400 20
216 20250512 151500 512007485 7400 7400 7400 7400 0
217 20250512 151400 512007485 7400 7400 7400 7400 329
218 20250512 151300 509572885 7410 7410 7410 7410 1
219 20250512 151200 509565475 7400 7400 7400 7400 90
220 20250512 151100 508899475 7400 7400 7400 7400 212
221 20250512 151000 507330675 7400 7390 7400 7390 16
222 20250512 150900 507212405 7400 7400 7400 7400 23
223 20250512 150800 507042205 7400 7400 7400 7400 4
224 20250512 150700 507012605 7400 7390 7400 7390 15
225 20250512 150600 506901705 7400 7410 7420 7400 142
226 20250512 150500 505849245 7390 7380 7390 7380 122
227 20250512 150400 504947765 7370 7370 7370 7370 9
228 20250512 150300 504881435 7370 7380 7380 7350 388
229 20250512 150200 502026765 7380 7360 7380 7360 210
230 20250512 150100 500480905 7350 7350 7350 7350 55
231 20250512 150000 500076655 7360 7360 7360 7360 10
232 20250512 145900 500003055 7360 7360 7360 7360 19
233 20250512 145800 499863215 7350 7350 7350 7350 189
234 20250512 145700 498474065 7340 7340 7340 7340 959
235 20250512 145600 491435005 7340 7340 7340 7340 0
236 20250512 145500 491435005 7340 7340 7340 7340 100
237 20250512 145400 490701005 7340 7340 7340 7340 428
238 20250512 145300 487559485 7350 7340 7350 7340 391
239 20250512 145200 484687645 7350 7350 7350 7350 291
240 20250512 145100 482548795 7350 7350 7350 7350 0
241 20250512 145000 482548795 7350 7350 7350 7350 1
242 20250512 144900 482541445 7350 7350 7350 7350 45
243 20250512 144800 482210695 7360 7360 7360 7360 60
244 20250512 144700 481769095 7360 7360 7360 7360 81
245 20250512 144600 481172935 7360 7370 7370 7360 103
246 20250512 144500 480414625 7370 7370 7370 7370 0
247 20250512 144400 480414625 7370 7370 7370 7370 0
248 20250512 144300 480414625 7370 7370 7370 7370 14
249 20250512 144200 480311445 7370 7370 7370 7370 13
250 20250512 144100 480215635 7370 7370 7370 7370 279
251 20250512 144000 478159405 7360 7360 7360 7360 0
252 20250512 143900 478159405 7360 7350 7360 7350 211
253 20250512 143800 476606635 7340 7340 7340 7340 0
254 20250512 143700 476606635 7340 7340 7340 7340 0
255 20250512 143600 476606635 7340 7360 7360 7340 832
256 20250512 143500 470495765 7370 7370 7370 7370 40
257 20250512 143400 470200965 7360 7360 7360 7360 445
258 20250512 143300 466925765 7360 7350 7360 7350 331
259 20250512 143200 464492305 7345 7345 7345 7345 0
260 20250512 143100 464492305 7345 7345 7345 7345 10
261 20250512 143000 464418855 7350 7350 7350 7350 25
262 20250512 142900 464235105 7350 7350 7350 7350 272
263 20250512 142800 462235905 7345 7345 7345 7345 4
264 20250512 142700 462206525 7345 7345 7345 7345 0
265 20250512 142600 462206525 7345 7345 7345 7345 6
266 20250512 142500 462162455 7340 7340 7340 7340 0
267 20250512 142400 462162455 7340 7340 7340 7340 219
268 20250512 142300 460554995 7340 7340 7340 7340 1
269 20250512 142200 460547655 7340 7340 7340 7340 0
270 20250512 142100 460547655 7340 7340 7340 7340 220
271 20250512 142000 458932855 7340 7340 7340 7340 105
272 20250512 141900 458162155 7340 7340 7340 7340 0
273 20250512 141800 458162155 7340 7340 7340 7340 0
274 20250512 141700 458162155 7340 7340 7340 7340 5
275 20250512 141600 458125455 7340 7340 7340 7340 114
276 20250512 141500 457288695 7340 7340 7340 7340 0
277 20250512 141400 457288695 7340 7335 7340 7335 458
278 20250512 141300 453927070 7335 7335 7335 7335 66
279 20250512 141200 453442960 7340 7340 7340 7340 18
280 20250512 141100 453310840 7335 7335 7335 7335 98
281 20250512 141000 452592010 7340 7340 7340 7340 5
282 20250512 140900 452555310 7340 7340 7340 7340 310
283 20250512 140800 450279910 7340 7340 7340 7340 3
284 20250512 140700 450257890 7340 7340 7340 7330 373
285 20250512 140600 447521600 7340 7340 7340 7340 10
286 20250512 140500 447448200 7340 7340 7340 7340 30
287 20250512 140400 447228000 7340 7340 7340 7340 0
288 20250512 140300 447228000 7340 7340 7340 7340 9
289 20250512 140200 447161940 7350 7350 7350 7350 0
290 20250512 140100 447161940 7350 7350 7350 7350 0
291 20250512 140000 447161940 7350 7350 7350 7350 19
292 20250512 135900 447022290 7340 7340 7340 7340 77
293 20250512 135800 446457110 7340 7340 7340 7340 2
294 20250512 135700 446442430 7350 7350 7350 7350 0
295 20250512 135600 446442430 7350 7350 7350 7350 17
296 20250512 135500 446317480 7350 7350 7350 7350 0
297 20250512 135400 446317480 7350 7350 7350 7350 0
298 20250512 135300 446317480 7350 7350 7350 7350 14
299 20250512 135200 446214580 7340 7340 7340 7340 0
300 20250512 135100 446214580 7340 7340 7340 7340 214
301 20250512 135000 444643820 7330 7330 7330 7330 0
302 20250512 134900 444643820 7330 7330 7330 7330 150
303 20250512 134800 443544320 7330 7330 7330 7330 0
304 20250512 134700 443544320 7330 7330 7330 7330 0
305 20250512 134600 443544320 7330 7340 7340 7330 164
306 20250512 134500 442341990 7330 7330 7330 7330 0
307 20250512 134400 442341990 7330 7330 7330 7330 0
308 20250512 134300 442341990 7330 7330 7330 7330 0
309 20250512 134200 442341990 7330 7330 7330 7330 80
310 20250512 134100 441755590 7330 7330 7330 7330 25
311 20250512 134000 441572340 7330 7330 7330 7330 3
312 20250512 133900 441550350 7330 7320 7330 7320 254
313 20250512 133800 439688540 7330 7330 7330 7330 0
314 20250512 133700 439688540 7330 7330 7330 7320 650
315 20250512 133600 434929230 7340 7340 7340 7340 0
316 20250512 133500 434929230 7340 7340 7340 7340 77
317 20250512 133400 434364050 7340 7340 7340 7340 23
318 20250512 133300 434195230 7340 7340 7340 7340 9
319 20250512 133200 434129170 7350 7350 7350 7350 0
320 20250512 133100 434129170 7350 7350 7350 7350 0
321 20250512 133000 434129170 7350 7350 7350 7350 28
322 20250512 132900 433923370 7340 7340 7340 7340 116
323 20250512 132800 433071930 7350 7350 7350 7350 0
324 20250512 132700 433071930 7350 7350 7350 7350 222
325 20250512 132600 431440230 7350 7350 7350 7350 21
326 20250512 132500 431285880 7350 7350 7350 7350 100
327 20250512 132400 430550880 7350 7350 7350 7350 0
328 20250512 132300 430550880 7350 7350 7350 7350 0
329 20250512 132200 430550880 7350 7350 7350 7350 0
330 20250512 132100 430550880 7350 7350 7350 7350 0
331 20250512 132000 430550880 7350 7350 7350 7350 565
332 20250512 131900 426398130 7340 7340 7340 7340 5
333 20250512 131800 426361430 7340 7340 7340 7340 0
334 20250512 131700 426361430 7340 7340 7340 7340 0
335 20250512 131600 426361430 7340 7340 7340 7340 254
336 20250512 131500 424497070 7330 7330 7330 7330 0
337 20250512 131400 424497070 7330 7330 7330 7330 1022
338 20250512 131300 417005810 7340 7340 7340 7340 106
339 20250512 131200 416227770 7340 7340 7340 7340 22
340 20250512 131100 416066290 7340 7340 7340 7340 5
341 20250512 131000 416029590 7340 7340 7340 7340 53
342 20250512 130900 415640570 7340 7340 7340 7340 1116
343 20250512 130800 407449130 7340 7340 7340 7340 311
344 20250512 130700 405166390 7340 7340 7340 7340 0
345 20250512 130600 405166390 7340 7340 7340 7340 0
346 20250512 130500 405166390 7340 7340 7340 7340 81
347 20250512 130400 404571850 7340 7340 7340 7340 14
348 20250512 130300 404469090 7340 7340 7340 7340 0
349 20250512 130200 404469090 7340 7340 7340 7340 0
350 20250512 130100 404469090 7340 7340 7340 7340 1
351 20250512 130000 404461750 7340 7340 7340 7340 1
352 20250512 125900 404454410 7340 7340 7340 7340 452
353 20250512 125800 401136730 7330 7330 7330 7330 0
354 20250512 125700 401136730 7330 7340 7340 7330 21
355 20250512 125600 400982720 7340 7350 7350 7340 28
356 20250512 125500 400777100 7340 7340 7340 7340 0
357 20250512 125400 400777100 7340 7350 7350 7340 535
358 20250512 125300 396848110 7350 7350 7350 7350 0
359 20250512 125200 396848110 7350 7350 7350 7350 0
360 20250512 125100 396848110 7350 7340 7350 7310 977
361 20250512 125000 389698020 7340 7340 7340 7340 0
362 20250512 124900 389698020 7340 7340 7340 7340 168
363 20250512 124800 388464900 7350 7350 7350 7350 13
364 20250512 124700 388369350 7340 7350 7350 7340 202
365 20250512 124600 386885620 7340 7340 7340 7340 172
366 20250512 124500 385623140 7340 7340 7340 7340 0
367 20250512 124400 385623140 7340 7340 7340 7340 0
368 20250512 124300 385623140 7340 7360 7390 7340 824
369 20250512 124200 379558280 7350 7340 7350 7330 527
370 20250512 124100 375687700 7340 7340 7340 7340 84
371 20250512 124000 375071140 7350 7350 7350 7350 1
372 20250512 123900 375063790 7340 7340 7340 7340 0
373 20250512 123800 375063790 7340 7340 7340 7340 0
374 20250512 123700 375063790 7340 7340 7340 7340 65
375 20250512 123600 374586690 7350 7350 7350 7350 0
376 20250512 123500 374586690 7350 7350 7350 7350 0
377 20250512 123400 374586690 7350 7350 7350 7350 1
378 20250512 123300 374579340 7350 7350 7350 7350 72
379 20250512 123200 374050140 7350 7350 7350 7350 215
380 20250512 123100 372469890 7360 7360 7360 7360 0
381 20250512 123000 372469890 7360 7360 7360 7360 1
382 20250512 122900 372462530 7360 7360 7360 7360 78
383 20250512 122800 371888450 7360 7360 7360 7360 16
384 20250512 122700 371770690 7350 7350 7350 7350 35
385 20250512 122600 371513440 7350 7350 7350 7350 2
386 20250512 122500 371498740 7350 7350 7350 7350 31
387 20250512 122400 371270890 7350 7350 7350 7350 19
388 20250512 122300 371131240 7350 7350 7350 7350 134
389 20250512 122200 370146340 7350 7350 7350 7350 90
390 20250512 122100 369484840 7350 7350 7350 7350 61
391 20250512 122000 369036490 7360 7360 7360 7360 78
392 20250512 121900 368462410 7350 7350 7350 7350 5
393 20250512 121800 368425660 7350 7350 7350 7350 90
394 20250512 121700 367764160 7350 7350 7350 7350 76
395 20250512 121600 367205560 7350 7350 7350 7350 25
396 20250512 121500 367021810 7350 7350 7350 7350 50
397 20250512 121400 366654310 7350 7350 7350 7350 20
398 20250512 121300 366507310 7340 7340 7340 7340 5
399 20250512 121200 366470610 7320 7320 7320 7320 0
400 20250512 121100 366470610 7320 7350 7350 7320 24
401 20250512 121000 366294810 7350 7340 7350 7340 430
402 20250512 120900 363135050 7340 7340 7340 7340 30
403 20250512 120800 362914850 7310 7330 7330 7310 855
404 20250512 120700 356661320 7330 7330 7330 7330 13
405 20250512 120600 356566030 7310 7320 7320 7310 24
406 20250512 120500 356390530 7330 7330 7330 7330 158
407 20250512 120400 355232390 7330 7340 7340 7320 804
408 20250512 120300 349343450 7350 7340 7350 7340 22
409 20250512 120200 349181860 7340 7340 7340 7340 45
410 20250512 120100 348851560 7350 7350 7350 7350 206
411 20250512 120000 347337460 7360 7360 7360 7360 0
412 20250512 115900 347337460 7360 7360 7360 7360 1
413 20250512 115800 347330100 7360 7360 7360 7360 0
414 20250512 115700 347330100 7360 7360 7360 7360 128
415 20250512 115600 346388020 7370 7370 7370 7370 0
416 20250512 115500 346388020 7370 7370 7370 7370 37
417 20250512 115400 346115330 7380 7380 7380 7380 45
418 20250512 115300 345783230 7390 7390 7390 7390 0
419 20250512 115200 345783230 7390 7390 7390 7390 40
420 20250512 115100 345487630 7380 7380 7380 7380 27
421 20250512 115000 345288370 7390 7380 7390 7380 32
422 20250512 114900 345052200 7380 7380 7380 7380 305
423 20250512 114800 342801300 7380 7380 7380 7380 36
424 20250512 114700 342535620 7380 7380 7380 7380 13
425 20250512 114600 342439680 7380 7380 7380 7380 0
426 20250512 114500 342439680 7380 7380 7380 7380 0
427 20250512 114400 342439680 7380 7380 7380 7380 5
428 20250512 114300 342402780 7380 7380 7380 7380 0
429 20250512 114200 342402780 7380 7380 7380 7380 15
430 20250512 114100 342292080 7370 7370 7370 7370 4
431 20250512 114000 342262600 7370 7380 7380 7370 207
432 20250512 113900 340736910 7380 7380 7380 7380 105
433 20250512 113800 339962010 7380 7400 7400 7380 333
434 20250512 113700 337499730 7400 7400 7400 7400 264
435 20250512 113600 335546130 7390 7400 7400 7390 27
436 20250512 113500 335346340 7400 7400 7400 7400 24
437 20250512 113400 335168740 7390 7390 7390 7390 0
438 20250512 113300 335168740 7390 7390 7390 7390 0
439 20250512 113200 335168740 7390 7390 7390 7390 10
440 20250512 113100 335094840 7390 7400 7400 7390 192
441 20250512 113000 333674960 7390 7390 7390 7390 0
442 20250512 112900 333674960 7390 7390 7390 7390 0
443 20250512 112800 333674960 7390 7390 7390 7390 51
444 20250512 112700 333298070 7400 7400 7400 7400 0
445 20250512 112600 333298070 7400 7400 7400 7400 106
446 20250512 112500 332513670 7400 7400 7400 7400 8
447 20250512 112400 332454470 7400 7400 7400 7400 93
448 20250512 112300 331766270 7400 7400 7400 7400 16
449 20250512 112200 331647870 7400 7400 7400 7400 101
450 20250512 112100 330900470 7400 7400 7400 7400 151
451 20250512 112000 329783070 7410 7410 7410 7410 50
452 20250512 111900 329412570 7420 7420 7420 7420 39
453 20250512 111800 329123190 7410 7410 7410 7410 0
454 20250512 111700 329123190 7410 7410 7410 7410 0
455 20250512 111600 329123190 7410 7410 7410 7410 30
456 20250512 111500 328900890 7410 7420 7420 7410 313
457 20250512 111400 326580440 7420 7420 7420 7420 200
458 20250512 111300 325096440 7420 7420 7420 7420 71
459 20250512 111200 324569620 7420 7420 7420 7400 1301
460 20250512 111100 314920200 7400 7400 7400 7400 9
461 20250512 111000 314853600 7400 7400 7400 7390 1395
462 20250512 110900 304531850 7390 7380 7390 7380 113
463 20250512 110800 303697850 7370 7370 7370 7370 1
464 20250512 110700 303690480 7380 7380 7380 7380 0
465 20250512 110600 303690480 7380 7380 7380 7380 0
466 20250512 110500 303690480 7380 7380 7380 7380 0
467 20250512 110400 303690480 7380 7380 7380 7380 0
468 20250512 110300 303690480 7380 7380 7380 7380 0
469 20250512 110200 303690480 7380 7380 7380 7380 0
470 20250512 110100 303690480 7380 7380 7380 7380 0
471 20250512 110000 303690480 7380 7370 7380 7370 611
472 20250512 105900 299181680 7350 7350 7350 7350 0
473 20250512 105800 299181680 7350 7350 7350 7350 0
474 20250512 105700 299181680 7350 7350 7350 7350 0
475 20250512 105600 299181680 7350 7360 7370 7350 242
476 20250512 105500 297398910 7360 7360 7360 7360 8
477 20250512 105400 297340030 7360 7350 7360 7350 949
478 20250512 105300 290359710 7350 7350 7350 7350 10
479 20250512 105200 290286210 7360 7360 7360 7360 1
480 20250512 105100 290278850 7360 7360 7360 7360 100
481 20250512 105000 289542850 7330 7350 7360 7330 179
482 20250512 104900 288226990 7350 7320 7350 7320 11
483 20250512 104800 288146170 7310 7320 7330 7310 709
484 20250512 104700 282958770 7320 7320 7320 7320 105
485 20250512 104600 282190170 7310 7310 7310 7310 617
486 20250512 104500 277679900 7320 7320 7320 7320 178
487 20250512 104400 276376940 7320 7320 7320 7320 0
488 20250512 104300 276376940 7320 7320 7320 7320 2
489 20250512 104200 276362300 7330 7330 7330 7330 58
490 20250512 104100 275937160 7330 7330 7330 7330 70
491 20250512 104000 275424060 7330 7330 7330 7330 0
492 20250512 103900 275424060 7330 7340 7340 7330 127
493 20250512 103800 274491950 7340 7340 7340 7340 190
494 20250512 103700 273097350 7340 7340 7340 7340 18
495 20250512 103600 272965230 7340 7340 7340 7330 184
496 20250512 103500 271616220 7340 7340 7340 7340 4
497 20250512 103400 271586860 7340 7330 7340 7330 54
498 20250512 103300 271190590 7330 7330 7330 7330 23
499 20250512 103200 271022000 7330 7320 7330 7320 65
500 20250512 103100 270546190 7320 7330 7330 7320 42
501 20250512 103000 270238700 7320 7320 7320 7320 0
502 20250512 102900 270238700 7320 7340 7340 7320 103
503 20250512 102800 269484700 7330 7330 7330 7330 202
504 20250512 102700 268004040 7320 7300 7320 7300 1021
505 20250512 102600 260541320 7300 7300 7300 7300 145
506 20250512 102500 259482820 7310 7310 7310 7310 570
507 20250512 102400 255316120 7310 7310 7310 7310 21
508 20250512 102300 255162610 7310 7310 7310 7310 30
509 20250512 102200 254943310 7310 7310 7310 7310 0
510 20250512 102100 254943310 7310 7310 7310 7310 2
511 20250512 102000 254928690 7310 7310 7310 7310 3
512 20250512 101900 254906760 7300 7300 7300 7290 364
513 20250512 101800 252249880 7300 7300 7300 7300 0
514 20250512 101700 252249880 7300 7300 7300 7300 1
515 20250512 101600 252242580 7280 7280 7280 7280 0
516 20250512 101500 252242580 7280 7290 7290 7280 473
517 20250512 101400 248797980 7300 7300 7300 7300 0
518 20250512 101300 248797980 7300 7300 7300 7300 0
519 20250512 101200 248797980 7300 7300 7300 7300 0
520 20250512 101100 248797980 7300 7300 7300 7290 110
521 20250512 101000 247995980 7300 7290 7300 7290 851
522 20250512 100900 241783880 7300 7290 7300 7290 182
523 20250512 100800 240457090 7290 7290 7290 7290 21
524 20250512 100700 240304000 7300 7290 7300 7290 72
525 20250512 100600 239779110 7300 7290 7300 7290 1919
526 20250512 100500 225789570 7290 7280 7290 7280 1179
527 20250512 100400 217206440 7270 7280 7280 7270 8
528 20250512 100300 217148210 7270 7270 7270 7270 71
529 20250512 100200 216632040 7260 7260 7260 7260 50
530 20250512 100100 216269040 7260 7260 7260 7260 146
531 20250512 100000 215209080 7250 7260 7260 7250 345
532 20250512 095900 212707330 7260 7260 7270 7260 42
533 20250512 095800 212402110 7260 7250 7260 7250 201
534 20250512 095700 210943800 7250 7250 7250 7250 63
535 20250512 095600 210487050 7250 7260 7260 7250 439
536 20250512 095500 207303500 7260 7270 7270 7260 60
537 20250512 095400 206867860 7270 7260 7270 7260 107
538 20250512 095300 206091030 7260 7260 7260 7260 11
539 20250512 095200 206011170 7260 7260 7260 7260 303
540 20250512 095100 203811390 7260 7260 7260 7260 276
541 20250512 095000 201807630 7260 7270 7270 7260 429
542 20250512 094900 198691430 7270 7270 7270 7270 58
543 20250512 094800 198269770 7270 7270 7270 7270 5
544 20250512 094700 198233420 7270 7270 7270 7270 3
545 20250512 094600 198211610 7270 7270 7270 7270 56
546 20250512 094500 197804490 7280 7280 7280 7280 15
547 20250512 094400 197695290 7280 7280 7280 7280 42
548 20250512 094300 197389530 7280 7290 7290 7280 66
549 20250512 094200 196908970 7290 7290 7290 7260 305
550 20250512 094100 194694440 7290 7260 7290 7250 122
551 20250512 094000 193806360 7270 7270 7270 7270 1
552 20250512 093900 193799090 7260 7290 7290 7260 303
553 20250512 093800 191598600 7280 7290 7290 7280 6
554 20250512 093700 191554910 7290 7290 7290 7290 12
555 20250512 093600 191467430 7290 7280 7290 7280 403
556 20250512 093500 188533570 7280 7280 7280 7250 585
557 20250512 093400 184285280 7300 7300 7300 7300 0
558 20250512 093300 184285280 7300 7300 7300 7300 11
559 20250512 093200 184204980 7290 7290 7290 7290 1
560 20250512 093100 184197690 7300 7300 7300 7300 1
561 20250512 093000 184190390 7300 7300 7300 7300 5
562 20250512 092900 184153890 7270 7270 7270 7270 0
563 20250512 092800 184153890 7270 7270 7270 7270 19
564 20250512 092700 184015760 7290 7300 7300 7290 1123
565 20250512 092600 175819090 7290 7280 7290 7280 1044
566 20250512 092500 168216480 7280 7270 7280 7270 216
567 20250512 092400 166645060 7250 7250 7250 7250 0
568 20250512 092300 166645060 7250 7250 7250 7250 27
569 20250512 092200 166449310 7250 7240 7250 7240 314
570 20250512 092100 164175300 7250 7250 7250 7250 46
571 20250512 092000 163841800 7250 7270 7270 7250 1229
572 20250512 091900 154920620 7280 7260 7280 7260 346
573 20250512 091800 152401770 7270 7250 7270 7250 93
574 20250512 091700 151726440 7250 7250 7250 7250 150
575 20250512 091600 150638940 7240 7250 7250 7240 7
576 20250512 091500 150588250 7240 7240 7240 7240 389
577 20250512 091400 147771890 7240 7240 7240 7240 81
578 20250512 091300 147185450 7240 7250 7250 7240 735
579 20250512 091200 141864030 7240 7250 7250 7240 740
580 20250512 091100 136505460 7250 7280 7280 7210 6406
581 20250512 091000 90179700 7300 7290 7300 7290 12
582 20250512 090900 90092200 7280 7280 7290 7280 508
583 20250512 090800 86391210 7280 7290 7290 7280 634
584 20250512 090700 81775660 7270 7290 7290 7260 2273
585 20250512 090600 65259500 7280 7300 7300 7260 636
586 20250512 090500 60630990 7300 7310 7310 7290 970
587 20250512 090400 53551500 7310 7340 7340 7310 1517
588 20250512 090300 42443590 7340 7370 7370 7340 1967
589 20250512 090200 27986170 7380 7410 7410 7380 365
590 20250512 090100 25285600 7420 7430 7430 7420 92
591 20250512 090000 24602050 7470 7390 7470 7390 3325