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

602
033240/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,190000,923279345,12410,12410,12410,12410,2403
20250512,185900,923279345,12410,12410,12410,12410,0
20250512,185800,923279345,12410,12410,12410,12410,0
20250512,185700,923279345,12410,12410,12410,12410,0
20250512,185600,923279345,12410,12410,12410,12410,0
20250512,185500,923279345,12410,12410,12410,12410,0
20250512,185400,923279345,12410,12410,12410,12410,0
20250512,185300,923279345,12410,12410,12410,12410,0
20250512,185200,923279345,12410,12410,12410,12410,0
20250512,185100,923279345,12410,12410,12410,12410,0
20250512,185000,923279345,12410,12410,12410,12410,0
20250512,184900,923279345,12410,12410,12410,12410,0
20250512,184800,923279345,12410,12410,12410,12410,0
20250512,184700,923279345,12410,12410,12410,12410,0
20250512,184600,923279345,12410,12410,12410,12410,0
20250512,184500,923279345,12410,12410,12410,12410,0
20250512,184400,923279345,12410,12410,12410,12410,0
20250512,184300,923279345,12410,12410,12410,12410,0
20250512,184200,923279345,12410,12410,12410,12410,0
20250512,184100,923279345,12410,12410,12410,12410,0
20250512,184000,923279345,12410,12410,12410,12410,0
20250512,183900,923279345,12410,12410,12410,12410,0
20250512,183800,923279345,12410,12410,12410,12410,0
20250512,183700,923279345,12410,12410,12410,12410,0
20250512,183600,923279345,12410,12410,12410,12410,0
20250512,183500,923279345,12410,12410,12410,12410,0
20250512,183400,923279345,12410,12410,12410,12410,0
20250512,183300,923279345,12410,12410,12410,12410,0
20250512,183200,923279345,12410,12410,12410,12410,0
20250512,183100,923279345,12410,12410,12410,12410,0
20250512,183000,923279345,12410,12410,12410,12410,2403
20250512,182900,923279345,12410,12410,12410,12410,0
20250512,182800,923279345,12410,12410,12410,12410,0
20250512,182700,923279345,12410,12410,12410,12410,0
20250512,182600,923279345,12410,12410,12410,12410,0
20250512,182500,923279345,12410,12410,12410,12410,0
20250512,182400,923279345,12410,12410,12410,12410,0
20250512,182300,923279345,12410,12410,12410,12410,0
20250512,182200,923279345,12410,12410,12410,12410,0
20250512,182100,923279345,12410,12410,12410,12410,0
20250512,182000,923279345,12410,12410,12410,12410,0
20250512,181900,923279345,12410,12410,12410,12410,0
20250512,181800,923279345,12410,12410,12410,12410,0
20250512,181700,923279345,12410,12410,12410,12410,0
20250512,181600,923279345,12410,12410,12410,12410,0
20250512,181500,923279345,12410,12410,12410,12410,0
20250512,181400,923279345,12410,12410,12410,12410,0
20250512,181300,923279345,12410,12410,12410,12410,0
20250512,181200,923279345,12410,12410,12410,12410,0
20250512,181100,923279345,12410,12410,12410,12410,0
20250512,181000,923279345,12410,12410,12410,12410,0
20250512,180900,923279345,12410,12410,12410,12410,0
20250512,180800,923279345,12410,12410,12410,12410,0
20250512,180700,923279345,12410,12410,12410,12410,0
20250512,180600,923279345,12410,12410,12410,12410,0
20250512,180500,923279345,12410,12410,12410,12410,0
20250512,180400,923279345,12410,12410,12410,12410,0
20250512,180300,923279345,12410,12410,12410,12410,0
20250512,180200,923279345,12410,12410,12410,12410,0
20250512,180100,923279345,12410,12410,12410,12410,0
20250512,180000,923279345,12410,12410,12410,12410,2403
20250512,175900,923279345,12410,12410,12410,12410,0
20250512,175800,923279345,12410,12410,12410,12410,0
20250512,175700,923279345,12410,12410,12410,12410,0
20250512,175600,923279345,12410,12410,12410,12410,0
20250512,175500,923279345,12410,12410,12410,12410,0
20250512,175400,923279345,12410,12410,12410,12410,0
20250512,175300,923279345,12410,12410,12410,12410,0
20250512,175200,923279345,12410,12410,12410,12410,0
20250512,175100,923279345,12410,12410,12410,12410,0
20250512,175000,923279345,12410,12410,12410,12410,0
20250512,174900,923279345,12410,12410,12410,12410,0
20250512,174800,923279345,12410,12410,12410,12410,0
20250512,174700,923279345,12410,12410,12410,12410,0
20250512,174600,923279345,12410,12410,12410,12410,0
20250512,174500,923279345,12410,12410,12410,12410,0
20250512,174400,923279345,12410,12410,12410,12410,0
20250512,174300,923279345,12410,12410,12410,12410,0
20250512,174200,923279345,12410,12410,12410,12410,0
20250512,174100,923279345,12410,12410,12410,12410,0
20250512,174000,923279345,12410,12410,12410,12410,0
20250512,173900,923279345,12410,12410,12410,12410,0
20250512,173800,923279345,12410,12410,12410,12410,0
20250512,173700,923279345,12410,12410,12410,12410,0
20250512,173600,923279345,12410,12410,12410,12410,0
20250512,173500,923279345,12410,12410,12410,12410,0
20250512,173400,923279345,12410,12410,12410,12410,0
20250512,173300,923279345,12410,12410,12410,12410,0
20250512,173200,923279345,12410,12410,12410,12410,0
20250512,173100,923279345,12410,12410,12410,12410,0
20250512,173000,923279345,12410,12410,12410,12410,2403
20250512,172900,923279345,12410,12410,12410,12410,0
20250512,172800,923279345,12410,12410,12410,12410,0
20250512,172700,923279345,12410,12410,12410,12410,0
20250512,172600,923279345,12410,12410,12410,12410,0
20250512,172500,923279345,12410,12410,12410,12410,0
20250512,172400,923279345,12410,12410,12410,12410,0
20250512,172300,923279345,12410,12410,12410,12410,0
20250512,172200,923279345,12410,12410,12410,12410,0
20250512,172100,923279345,12410,12410,12410,12410,0
20250512,172000,923279345,12410,12410,12410,12410,0
20250512,171900,923279345,12410,12410,12410,12410,0
20250512,171800,923279345,12410,12410,12410,12410,0
20250512,171700,923279345,12410,12410,12410,12410,0
20250512,171600,923279345,12410,12410,12410,12410,0
20250512,171500,923279345,12410,12410,12410,12410,0
20250512,171400,923279345,12410,12410,12410,12410,0
20250512,171300,923279345,12410,12410,12410,12410,0
20250512,171200,923279345,12410,12410,12410,12410,0
20250512,171100,923279345,12410,12410,12410,12410,0
20250512,171000,923279345,12410,12410,12410,12410,0
20250512,170900,923279345,12410,12410,12410,12410,0
20250512,170800,923279345,12410,12410,12410,12410,0
20250512,170700,923279345,12410,12410,12410,12410,0
20250512,170600,923279345,12410,12410,12410,12410,0
20250512,170500,923279345,12410,12410,12410,12410,0
20250512,170400,923279345,12410,12410,12410,12410,0
20250512,170300,923279345,12410,12410,12410,12410,0
20250512,170200,923279345,12410,12410,12410,12410,0
20250512,170100,923279345,12410,12410,12410,12410,0
20250512,170000,923279345,12410,12410,12410,12410,2403
20250512,165900,923279345,12410,12410,12410,12410,0
20250512,165800,923279345,12410,12410,12410,12410,0
20250512,165700,923279345,12410,12410,12410,12410,0
20250512,165600,923279345,12410,12410,12410,12410,0
20250512,165500,923279345,12410,12410,12410,12410,0
20250512,165400,923279345,12410,12410,12410,12410,0
20250512,165300,923279345,12410,12410,12410,12410,0
20250512,165200,923279345,12410,12410,12410,12410,0
20250512,165100,923279345,12410,12410,12410,12410,0
20250512,165000,923279345,12410,12410,12410,12410,0
20250512,164900,923279345,12410,12410,12410,12410,0
20250512,164800,923279345,12410,12410,12410,12410,0
20250512,164700,923279345,12410,12410,12410,12410,0
20250512,164600,923279345,12410,12410,12410,12410,0
20250512,164500,923279345,12410,12410,12410,12410,0
20250512,164400,923279345,12410,12410,12410,12410,0
20250512,164300,923279345,12410,12410,12410,12410,0
20250512,164200,923279345,12410,12410,12410,12410,0
20250512,164100,923279345,12410,12410,12410,12410,0
20250512,164000,923279345,12410,12410,12410,12410,0
20250512,163900,923279345,12410,12410,12410,12410,0
20250512,163800,923279345,12410,12410,12410,12410,0
20250512,163700,923279345,12410,12410,12410,12410,0
20250512,163600,923279345,12410,12410,12410,12410,0
20250512,163500,923279345,12410,12410,12410,12410,0
20250512,163400,923279345,12410,12410,12410,12410,0
20250512,163300,923279345,12410,12410,12410,12410,0
20250512,163200,923279345,12410,12410,12410,12410,0
20250512,163100,923279345,12410,12410,12410,12410,0
20250512,163000,923279345,12410,12410,12410,12410,2403
20250512,162900,923279345,12410,12410,12410,12410,0
20250512,162800,923279345,12410,12410,12410,12410,0
20250512,162700,923279345,12410,12410,12410,12410,0
20250512,162600,923279345,12410,12410,12410,12410,0
20250512,162500,923279345,12410,12410,12410,12410,0
20250512,162400,923279345,12410,12410,12410,12410,0
20250512,162300,923279345,12410,12410,12410,12410,0
20250512,162200,923279345,12410,12410,12410,12410,0
20250512,162100,923279345,12410,12410,12410,12410,0
20250512,162000,923279345,12410,12410,12410,12410,0
20250512,161900,923279345,12410,12410,12410,12410,0
20250512,161800,923279345,12410,12410,12410,12410,0
20250512,161700,923279345,12410,12410,12410,12410,0
20250512,161600,923279345,12410,12410,12410,12410,0
20250512,161500,923279345,12410,12410,12410,12410,0
20250512,161400,923279345,12410,12410,12410,12410,0
20250512,161300,923279345,12410,12410,12410,12410,0
20250512,161200,923279345,12410,12410,12410,12410,0
20250512,161100,923279345,12410,12410,12410,12410,0
20250512,161000,923279345,12410,12410,12410,12410,0
20250512,160900,923279345,12410,12410,12410,12410,0
20250512,160800,923279345,12410,12410,12410,12410,0
20250512,160700,923279345,12410,12410,12410,12410,0
20250512,160600,923279345,12410,12410,12410,12410,0
20250512,160500,923279345,12410,12410,12410,12410,0
20250512,160400,923279345,12410,12410,12410,12410,0
20250512,160300,923279345,12410,12410,12410,12410,0
20250512,160200,923279345,12410,12410,12410,12410,0
20250512,160100,923279345,12410,12410,12410,12410,0
20250512,160000,923279345,12410,12410,12410,12410,2403
20250512,155900,923279345,12410,12410,12410,12410,0
20250512,155800,923279345,12410,12410,12410,12410,0
20250512,155700,923279345,12410,12410,12410,12410,0
20250512,155600,923279345,12410,12410,12410,12410,0
20250512,155500,923279345,12410,12410,12410,12410,0
20250512,155400,923279345,12410,12410,12410,12410,0
20250512,155300,923279345,12410,12410,12410,12410,0
20250512,155200,923279345,12410,12410,12410,12410,0
20250512,155100,923279345,12410,12410,12410,12410,0
20250512,155000,923279345,12410,12410,12410,12410,0
20250512,154900,923279345,12410,12410,12410,12410,0
20250512,154800,923279345,12410,12410,12410,12410,0
20250512,154700,923279345,12410,12410,12410,12410,0
20250512,154600,923279345,12410,12410,12410,12410,0
20250512,154500,923279345,12410,12410,12410,12410,0
20250512,154400,923279345,12410,12410,12410,12410,0
20250512,154300,923279345,12410,12410,12410,12410,0
20250512,154200,923279345,12410,12410,12410,12410,0
20250512,154100,923279345,12410,12410,12410,12410,0
20250512,154000,923279345,12410,12410,12410,12410,0
20250512,153900,923279345,12410,12410,12410,12410,0
20250512,153800,923279345,12410,12410,12410,12410,0
20250512,153700,923279345,12410,12410,12410,12410,0
20250512,153600,923279345,12410,12410,12410,12410,0
20250512,153500,923279345,12410,12410,12410,12410,0
20250512,153400,923279345,12410,12410,12410,12410,0
20250512,153300,923279345,12410,12410,12410,12410,0
20250512,153200,923279345,12410,12410,12410,12410,0
20250512,153100,923279345,12410,12410,12410,12410,0
20250512,153000,923279345,12410,12410,12410,12410,4806
20250512,152900,893458115,12400,12400,12400,12400,0
20250512,152800,893458115,12400,12400,12400,12400,0
20250512,152700,893458115,12400,12400,12400,12400,0
20250512,152600,893458115,12400,12400,12400,12400,0
20250512,152500,893458115,12400,12400,12400,12400,0
20250512,152400,893458115,12400,12400,12400,12400,0
20250512,152300,893458115,12400,12400,12400,12400,0
20250512,152200,893458115,12400,12400,12400,12400,0
20250512,152100,893458115,12400,12400,12400,12400,0
20250512,152000,893458115,12400,12400,12400,12400,0
20250512,151900,893458115,12400,12395,12400,12390,257
20250512,151800,890273490,12390,12400,12410,12390,555
20250512,151700,883391465,12400,12410,12410,12400,636
20250512,151600,875503065,12410,12410,12410,12400,165
20250512,151500,873455465,12400,12410,12410,12390,102
20250512,151400,872190695,12410,12410,12410,12400,185
20250512,151300,869894865,12410,12420,12420,12410,214
20250512,151200,867239105,12410,12420,12420,12410,94
20250512,151100,866072325,12420,12420,12425,12420,36
20250512,151000,865625180,12430,12430,12430,12430,0
20250512,150900,865625180,12430,12420,12430,12420,43
20250512,150800,865091070,12410,12410,12410,12410,157
20250512,150700,863142700,12400,12400,12400,12400,95
20250512,150600,861964700,12400,12390,12400,12390,170
20250512,150500,859857980,12390,12390,12390,12390,17
20250512,150400,859647350,12390,12410,12410,12390,137
20250512,150300,857949730,12410,12410,12410,12410,2
20250512,150200,857924910,12410,12410,12410,12410,3
20250512,150100,857887680,12410,12410,12410,12410,1
20250512,150000,857875270,12410,12410,12410,12410,0
20250512,145900,857875270,12410,12410,12410,12410,5
20250512,145800,857813220,12410,12410,12410,12410,0
20250512,145700,857813220,12410,12390,12410,12390,137
20250512,145600,856115770,12410,12410,12410,12390,192
20250512,145500,853736770,12400,12390,12400,12390,400
20250512,145400,848777740,12400,12390,12400,12390,43
20250512,145300,848244570,12400,12400,12400,12400,11
20250512,145200,848108170,12400,12400,12400,12400,130
20250512,145100,846496170,12400,12400,12400,12390,24
20250512,145000,846198670,12400,12400,12400,12400,2
20250512,144900,846173870,12400,12390,12400,12390,5
20250512,144800,846111880,12390,12390,12390,12390,10
20250512,144700,845987980,12400,12400,12400,12400,0
20250512,144600,845987980,12400,12400,12400,12400,3
20250512,144500,845950780,12400,12400,12400,12400,54
20250512,144400,845281180,12410,12410,12410,12410,5
20250512,144300,845219130,12410,12410,12410,12410,0
20250512,144200,845219130,12410,12410,12410,12410,2
20250512,144100,845194310,12410,12410,12410,12410,20
20250512,144000,844946110,12410,12410,12410,12410,15
20250512,143900,844759960,12410,12410,12410,12410,33
20250512,143800,844350430,12410,12410,12410,12410,20
20250512,143700,844102230,12410,12410,12410,12410,2
20250512,143600,844077410,12410,12410,12410,12410,14
20250512,143500,843903670,12410,12410,12410,12410,1
20250512,143400,843891260,12410,12410,12410,12410,0
20250512,143300,843891260,12410,12410,12410,12410,4
20250512,143200,843841620,12410,12410,12410,12410,1
20250512,143100,843829210,12410,12400,12410,12400,10
20250512,143000,843705160,12400,12400,12400,12400,102
20250512,142900,842440360,12400,12390,12400,12390,1671
20250512,142800,821736630,12390,12410,12410,12390,58
20250512,142700,821017420,12410,12410,12410,12410,11
20250512,142600,820880910,12430,12410,12430,12410,4
20250512,142500,820831230,12410,12420,12420,12410,71
20250512,142400,819950070,12440,12440,12440,12440,0
20250512,142300,819950070,12440,12430,12440,12420,458
20250512,142200,814258070,12440,12450,12450,12440,159
20250512,142100,812279410,12450,12450,12450,12450,541
20250512,142000,805543960,12450,12450,12460,12450,280
20250512,141900,802057830,12460,12440,12460,12440,408
20250512,141800,796978330,12440,12430,12440,12430,561
20250512,141700,789999500,12430,12440,12440,12430,688
20250512,141600,781442520,12440,12430,12440,12430,105
20250512,141500,780136330,12430,12430,12440,12410,275
20250512,141400,776717430,12430,12400,12430,12400,2259
20250512,141300,748690040,12390,12390,12390,12390,1403
20250512,141200,731306870,12380,12380,12380,12380,622
20250512,141100,723606510,12380,12380,12380,12370,3
20250512,141000,723569380,12380,12380,12380,12380,25
20250512,140900,723259880,12380,12380,12380,12380,18
20250512,140800,723037040,12380,12380,12380,12380,4
20250512,140700,722987520,12370,12380,12380,12370,15
20250512,140600,722801840,12380,12370,12380,12370,31
20250512,140500,722418270,12380,12370,12380,12370,147
20250512,140400,720599840,12370,12370,12370,12370,2
20250512,140300,720575100,12370,12370,12370,12370,32
20250512,140200,720179260,12370,12360,12370,12360,53
20250512,140100,719523750,12380,12380,12380,12380,4
20250512,140000,719474230,12380,12370,12380,12370,197
20250512,135900,717036810,12370,12370,12370,12370,117
20250512,135800,715589520,12370,12370,12370,12370,0
20250512,135700,715589520,12370,12380,12380,12370,121
20250512,135600,714091550,12370,12360,12370,12360,92
20250512,135500,712954030,12370,12350,12380,12350,67
20250512,135400,712125320,12380,12360,12380,12360,1530
20250512,135300,693200140,12350,12350,12350,12350,37
20250512,135200,692743190,12350,12350,12350,12350,486
20250512,135100,686741090,12350,12350,12350,12350,17
20250512,135000,686531140,12360,12350,12360,12350,7
20250512,134900,686444680,12350,12350,12350,12350,294
20250512,134800,682813780,12360,12360,12360,12360,234
20250512,134700,679921540,12360,12360,12360,12360,5
20250512,134600,679859740,12360,12350,12360,12350,44
20250512,134500,679316210,12360,12350,12360,12350,27
20250512,134400,678982750,12350,12350,12350,12350,47
20250512,134300,678402300,12350,12330,12350,12330,20
20250512,134200,678155640,12340,12350,12350,12340,31
20250512,134100,677773050,12350,12350,12350,12350,0
20250512,134000,677773050,12350,12360,12360,12350,19
20250512,133900,677538380,12360,12360,12360,12360,3
20250512,133800,677501300,12350,12350,12350,12350,4
20250512,133700,677451900,12360,12360,12360,12360,4
20250512,133600,677402460,12360,12350,12360,12340,102
20250512,133500,676142860,12350,12350,12350,12350,185
20250512,133400,673858110,12350,12350,12350,12350,3
20250512,133300,673821060,12350,12350,12350,12350,52
20250512,133200,673178860,12350,12350,12350,12350,0
20250512,133100,673178860,12350,12340,12350,12340,103
20250512,133000,671907810,12340,12340,12340,12340,0
20250512,132900,671907810,12340,12340,12340,12340,17
20250512,132800,671698030,12340,12340,12340,12340,1
20250512,132700,671685690,12340,12340,12340,12340,33
20250512,132600,671278470,12340,12340,12340,12340,221
20250512,132500,668551330,12340,12330,12340,12330,21
20250512,132400,668292200,12340,12340,12340,12340,5
20250512,132300,668230500,12340,12340,12340,12330,37
20250512,132200,667773970,12340,12340,12340,12340,0
20250512,132100,667773970,12340,12340,12340,12340,6
20250512,132000,667699930,12340,12340,12340,12340,0
20250512,131900,667699930,12340,12340,12340,12340,6
20250512,131800,667625890,12330,12330,12330,12330,0
20250512,131700,667625890,12330,12330,12330,12330,0
20250512,131600,667625890,12330,12330,12330,12330,101
20250512,131500,666380560,12320,12320,12320,12320,89
20250512,131400,665284080,12320,12320,12330,12320,203
20250512,131300,662783110,12330,12330,12330,12330,103
20250512,131200,661513120,12330,12330,12330,12330,1
20250512,131100,661500790,12320,12330,12330,12320,109
20250512,131000,660157870,12330,12330,12330,12330,0
20250512,130900,660157870,12330,12330,12330,12330,2
20250512,130800,660133210,12330,12330,12330,12330,4
20250512,130700,660083890,12330,12330,12330,12320,26
20250512,130600,659763380,12330,12340,12340,12330,5
20250512,130500,659701690,12340,12320,12340,12320,5
20250512,130400,659640070,12320,12340,12340,12320,46
20250512,130300,659073330,12340,12330,12340,12330,114
20250512,130200,657667670,12340,12340,12340,12340,3
20250512,130100,657630650,12340,12340,12340,12340,3
20250512,130000,657593630,12340,12340,12340,12340,2
20250512,125900,657568950,12340,12340,12340,12340,0
20250512,125800,657568950,12340,12330,12340,12330,50
20250512,125700,656952230,12340,12340,12340,12340,21
20250512,125600,656693090,12340,12340,12340,12340,10
20250512,125500,656569690,12340,12340,12340,12340,6
20250512,125400,656495650,12340,12340,12340,12340,0
20250512,125300,656495650,12340,12340,12340,12340,3
20250512,125200,656458630,12340,12340,12340,12340,2
20250512,125100,656433950,12340,12340,12340,12340,0
20250512,125000,656433950,12340,12340,12340,12340,75
20250512,124900,655508450,12330,12310,12330,12310,252
20250512,124800,652401630,12310,12330,12330,12310,26
20250512,124700,652081450,12320,12320,12320,12320,0
20250512,124600,652081450,12320,12320,12320,12320,4
20250512,124500,652032170,12330,12330,12330,12310,55
20250512,124400,651355020,12330,12330,12330,12330,0
20250512,124300,651355020,12330,12330,12330,12330,22
20250512,124200,651083760,12330,12330,12330,12330,0
20250512,124100,651083760,12330,12330,12330,12330,1
20250512,124000,651071430,12330,12330,12330,12330,4
20250512,123900,651022110,12330,12330,12330,12330,0
20250512,123800,651022110,12330,12330,12330,12330,2
20250512,123700,650997450,12330,12310,12330,12310,73
20250512,123600,650098740,12320,12320,12320,12320,0
20250512,123500,650098740,12320,12340,12340,12320,29
20250512,123400,649741380,12340,12320,12340,12320,25
20250512,123300,649433320,12340,12340,12340,12340,1
20250512,123200,649420980,12340,12340,12340,12330,201
20250512,123100,646942520,12340,12340,12340,12340,2
20250512,123000,646917840,12340,12340,12340,12340,3
20250512,122900,646880820,12340,12340,12340,12340,0
20250512,122800,646880820,12340,12340,12340,12340,0
20250512,122700,646880820,12340,12330,12340,12330,207
20250512,122600,644328450,12340,12340,12340,12340,1
20250512,122500,644316110,12340,12340,12340,12340,6
20250512,122400,644242070,12330,12340,12340,12330,3
20250512,122300,644205070,12330,12330,12330,12330,7
20250512,122200,644118760,12340,12340,12340,12330,5
20250512,122100,644057080,12340,12340,12340,12340,12
20250512,122000,643909000,12340,12340,12340,12340,55
20250512,121900,643230300,12340,12330,12340,12330,3
20250512,121800,643193290,12340,12340,12340,12340,2
20250512,121700,643168610,12340,12340,12340,12340,5
20250512,121600,643106910,12340,12340,12340,12340,0
20250512,121500,643106910,12340,12310,12340,12310,98
20250512,121400,641899570,12330,12340,12340,12330,69
20250512,121300,641048780,12330,12330,12330,12330,100
20250512,121200,639815780,12340,12340,12340,12320,245
20250512,121100,636795530,12340,12340,12340,12340,0
20250512,121000,636795530,12340,12330,12340,12320,142
20250512,120900,635044880,12340,12330,12340,12330,82
20250512,120800,634033770,12340,12340,12340,12340,0
20250512,120700,634033770,12340,12350,12350,12340,38
20250512,120600,633564840,12350,12350,12350,12350,173
20250512,120500,631428290,12340,12350,12350,12340,7
20250512,120400,631341900,12340,12340,12340,12340,196
20250512,120300,628923260,12340,12330,12340,12330,201
20250512,120200,626444910,12340,12340,12340,12340,1
20250512,120100,626432570,12340,12340,12340,12340,97
20250512,120000,625235590,12330,12340,12340,12330,31
20250512,115900,624853350,12330,12330,12340,12320,1016
20250512,115800,612327160,12330,12340,12340,12330,19
20250512,115700,612092880,12340,12340,12340,12340,0
20250512,115600,612092880,12340,12340,12340,12330,135
20250512,115500,610428000,12350,12350,12350,12350,1
20250512,115400,610415650,12350,12350,12350,12350,45
20250512,115300,609859900,12350,12340,12350,12340,98
20250512,115200,608650100,12350,12350,12350,12350,0
20250512,115100,608650100,12350,12350,12350,12350,4
20250512,115000,608600700,12350,12350,12350,12350,2
20250512,114900,608576000,12340,12340,12340,12340,100
20250512,114800,607342000,12350,12350,12350,12350,4
20250512,114700,607292600,12350,12350,12350,12350,0
20250512,114600,607292600,12350,12350,12350,12350,100
20250512,114500,606057600,12350,12350,12350,12350,0
20250512,114400,606057600,12350,12350,12350,12350,1
20250512,114300,606045250,12330,12360,12360,12330,8
20250512,114200,605946490,12360,12360,12360,12360,1
20250512,114100,605934130,12360,12350,12360,12350,428
20250512,114000,600645260,12340,12340,12340,12340,127
20250512,113900,599078080,12340,12340,12340,12340,18
20250512,113800,598855960,12350,12340,12350,12340,103
20250512,113700,597584310,12340,12340,12340,12340,111
20250512,113600,596214570,12330,12340,12340,12330,66
20250512,113500,595400140,12330,12350,12350,12330,251
20250512,113400,592305290,12350,12330,12350,12330,755
20250512,113300,582987710,12330,12340,12340,12330,104
20250512,113200,581705350,12340,12330,12340,12330,12
20250512,113100,581557370,12330,12330,12330,12330,10
20250512,113000,581434070,12340,12330,12340,12330,168
20250512,112900,579362600,12340,12330,12340,12330,202
20250512,112800,576871920,12340,12340,12340,12330,72
20250512,112700,575984110,12330,12340,12340,12330,95
20250512,112600,574812710,12350,12350,12350,12350,0
20250512,112500,574812710,12350,12350,12350,12350,5
20250512,112400,574750960,12340,12350,12350,12340,375
20250512,112300,570123450,12350,12340,12350,12340,58
20250512,112200,569407350,12340,12350,12350,12340,14
20250512,112100,569234550,12350,12350,12350,12350,0
20250512,112000,569234550,12350,12340,12350,12340,644
20250512,111900,561281350,12350,12350,12350,12350,88
20250512,111800,560194550,12350,12350,12350,12350,5
20250512,111700,560132800,12350,12360,12360,12350,2
20250512,111600,560108090,12350,12350,12350,12350,528
20250512,111500,553587290,12370,12370,12370,12370,5
20250512,111400,553525440,12370,12370,12370,12370,0
20250512,111300,553525440,12370,12370,12370,12370,27
20250512,111200,553191450,12370,12370,12380,12370,15
20250512,111100,553005890,12350,12350,12350,12350,7
20250512,111000,552919440,12380,12380,12380,12380,4
20250512,110900,552869920,12380,12380,12380,12380,0
20250512,110800,552869920,12380,12370,12380,12370,1045
20250512,110700,539943250,12360,12360,12370,12360,510
20250512,110600,533635170,12350,12370,12370,12350,82
20250512,110500,532621900,12370,12360,12370,12360,906
20250512,110400,521423680,12350,12350,12350,12350,15
20250512,110300,521238430,12350,12340,12350,12340,146
20250512,110200,519435900,12340,12340,12345,12335,186
20250512,110100,517140650,12340,12345,12345,12340,399
20250512,110000,512216490,12350,12360,12360,12350,11
20250512,105900,512080550,12340,12350,12350,12340,56
20250512,105800,511389060,12370,12340,12370,12340,375
20250512,105700,506753900,12340,12340,12360,12340,288
20250512,105600,503199960,12340,12340,12340,12340,243
20250512,105500,500201340,12360,12340,12360,12340,2
20250512,105400,500176640,12360,12350,12360,12340,434
20250512,105300,494816510,12360,12350,12360,12350,45
20250512,105200,494260750,12370,12370,12370,12360,578
20250512,105100,487111210,12340,12340,12360,12340,1285
20250512,105000,471248840,12340,12340,12350,12340,146
20250512,104900,469447170,12370,12340,12370,12340,488
20250512,104800,463421680,12340,12370,12370,12340,119
20250512,104700,461952650,12370,12380,12390,12370,160
20250512,104600,459970470,12380,12370,12390,12330,737
20250512,104500,450856400,12380,12330,12380,12330,979
20250512,104400,438764790,12330,12330,12330,12330,124
20250512,104300,437235870,12330,12330,12330,12320,734
20250512,104200,428185660,12330,12320,12330,12310,249
20250512,104100,425118080,12330,12330,12330,12330,0
20250512,104000,425118080,12330,12330,12330,12330,156
20250512,103900,423194600,12330,12330,12330,12320,477
20250512,103800,417314630,12330,12350,12350,12330,167
20250512,103700,415252380,12340,12360,12360,12330,239
20250512,103600,412300600,12340,12340,12340,12340,31
20250512,103500,411918060,12340,12350,12370,12340,318
20250512,103400,407993500,12380,12340,12390,12340,17
20250512,103300,407783630,12390,12330,12390,12330,1177
20250512,103200,393228370,12330,12300,12330,12280,1625
20250512,103100,373246010,12320,12270,12330,12270,1349
20250512,103000,356660830,12270,12260,12290,12240,874
20250512,102900,345932330,12250,12250,12250,12250,105
20250512,102800,344646080,12250,12240,12250,12230,7
20250512,102700,344560370,12240,12260,12260,12230,50
20250512,102600,343947790,12250,12240,12250,12240,319
20250512,102500,340042890,12230,12230,12240,12230,100
20250512,102400,338819790,12260,12240,12270,12240,2698
20250512,102300,305744070,12260,12180,12280,12180,875
20250512,102200,295035740,12180,12180,12180,12170,194
20250512,102100,292674500,12160,12190,12190,12160,144
20250512,102000,290923430,12190,12180,12200,12170,1000
20250512,101900,278732160,12170,12170,12180,12130,218
20250512,101800,276081000,12160,12130,12160,12120,253
20250512,101700,273010150,12130,12110,12130,12110,31
20250512,101600,272634370,12110,12110,12120,12100,264
20250512,101500,269437230,12130,12130,12130,12100,14
20250512,101400,269267710,12120,12120,12120,12120,254
20250512,101300,266189230,12120,12100,12120,12100,476
20250512,101200,260426710,12100,12050,12100,12030,1990
20250512,101100,236377410,12050,12050,12050,12050,172
20250512,101000,234304810,12050,12020,12050,12020,729
20250512,100900,225525140,12020,12020,12020,12020,52
20250512,100800,224900100,12030,12030,12030,12030,1
20250512,100700,224888070,12030,12030,12030,12030,1
20250512,100600,224876040,12030,12030,12030,12030,8
20250512,100500,224779800,12030,12020,12050,12010,1788
20250512,100400,203267800,12020,12020,12020,12020,1
20250512,100300,203255780,12010,12010,12010,12010,0
20250512,100200,203255780,12010,12010,12010,12010,100
20250512,100100,202054780,12020,12020,12020,12020,375
20250512,100000,197547280,12020,12000,12020,11990,1032
20250512,095900,185163000,12020,12030,12030,12020,102
20250512,095800,183936950,12030,12020,12030,12020,99
20250512,095700,182746930,12020,12010,12020,12010,30
20250512,095600,182386430,12000,12000,12000,12000,110
20250512,095500,181066430,11990,12000,12000,11990,883
20250512,095400,170477450,12020,12020,12020,12020,0
20250512,095300,170477450,12020,12020,12020,12020,1
20250512,095200,170465430,12000,12000,12000,12000,51
20250512,095100,169853430,12020,12020,12020,12020,10
20250512,095000,169733230,12000,12000,12000,11990,205
20250512,094900,167273430,12000,11990,12000,11990,11
20250512,094800,167141530,12030,12030,12030,12030,1
20250512,094700,167129500,12020,11940,12030,11940,3470
20250512,094600,125551350,11930,11930,11930,11930,6
20250512,094500,125479770,11940,11940,11940,11940,21
20250512,094400,125229030,11940,11940,11940,11940,6
20250512,094300,125157390,11940,11940,11940,11940,233
20250512,094200,122375370,11940,11940,11940,11940,98
20250512,094100,121205250,11940,11930,11940,11930,129
20250512,094000,119665080,11920,11920,11920,11900,702
20250512,093900,111300260,11920,11920,11920,11920,0
20250512,093800,111300260,11920,11890,11940,11890,1289
20250512,093700,95939100,11890,11920,11940,11890,73
20250512,093600,95068280,11930,11920,11930,11920,1586
20250512,093500,76152290,11890,11890,11890,11890,50
20250512,093400,75557790,11890,11930,11930,11890,119
20250512,093300,74142810,11920,11920,11920,11920,30
20250512,093200,73785210,11920,11890,11920,11890,401
20250512,093100,69011210,11890,11890,11890,11890,430
20250512,093000,63898510,11890,11890,11890,11890,86
20250512,092900,62875970,11890,11890,11890,11890,4
20250512,092800,62828410,11880,11890,11890,11880,187
20250512,092700,60605850,11890,11890,11890,11890,290
20250512,092600,57157750,11890,11890,11890,11890,2
20250512,092500,57133970,11890,11890,11890,11890,0
20250512,092400,57133970,11890,11890,11890,11890,0
20250512,092300,57133970,11890,11890,11890,11890,280
20250512,092200,53804770,11890,11890,11890,11890,390
20250512,092100,49167670,11890,11880,11890,11880,1045
20250512,092000,36748070,11880,11880,11880,11880,197
20250512,091900,34407710,11880,11880,11880,11880,0
20250512,091800,34407710,11880,11880,11880,11880,0
20250512,091700,34407710,11880,11880,11880,11880,41
20250512,091600,33920630,11870,11870,11870,11870,0
20250512,091500,33920630,11870,11870,11870,11870,10
20250512,091400,33801930,11890,11890,11890,11890,0
20250512,091300,33801930,11890,11850,11890,11850,23
20250512,091200,33528500,11880,11880,11880,11880,0
20250512,091100,33528500,11880,11860,11890,11860,26
20250512,091000,33219690,11850,11850,11850,11850,60
20250512,090900,32508690,11890,11890,11890,11890,101
20250512,090800,31307800,11890,11890,11890,11890,15
20250512,090700,31129450,11920,11920,11920,11920,0
20250512,090600,31129450,11920,11920,11920,11920,11
20250512,090500,30998330,11900,11890,11900,11880,862
20250512,090400,20754710,11840,11840,11840,11840,54
20250512,090300,20115350,11880,11880,11880,11870,722
20250512,090200,11542890,11890,11860,11890,11860,911
20250512,090100,722780,11860,11860,11860,11860,36
20250512,090000,295820,11860,11820,11860,11820,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 190000 923279345 12410 12410 12410 12410 2403
3 20250512 185900 923279345 12410 12410 12410 12410 0
4 20250512 185800 923279345 12410 12410 12410 12410 0
5 20250512 185700 923279345 12410 12410 12410 12410 0
6 20250512 185600 923279345 12410 12410 12410 12410 0
7 20250512 185500 923279345 12410 12410 12410 12410 0
8 20250512 185400 923279345 12410 12410 12410 12410 0
9 20250512 185300 923279345 12410 12410 12410 12410 0
10 20250512 185200 923279345 12410 12410 12410 12410 0
11 20250512 185100 923279345 12410 12410 12410 12410 0
12 20250512 185000 923279345 12410 12410 12410 12410 0
13 20250512 184900 923279345 12410 12410 12410 12410 0
14 20250512 184800 923279345 12410 12410 12410 12410 0
15 20250512 184700 923279345 12410 12410 12410 12410 0
16 20250512 184600 923279345 12410 12410 12410 12410 0
17 20250512 184500 923279345 12410 12410 12410 12410 0
18 20250512 184400 923279345 12410 12410 12410 12410 0
19 20250512 184300 923279345 12410 12410 12410 12410 0
20 20250512 184200 923279345 12410 12410 12410 12410 0
21 20250512 184100 923279345 12410 12410 12410 12410 0
22 20250512 184000 923279345 12410 12410 12410 12410 0
23 20250512 183900 923279345 12410 12410 12410 12410 0
24 20250512 183800 923279345 12410 12410 12410 12410 0
25 20250512 183700 923279345 12410 12410 12410 12410 0
26 20250512 183600 923279345 12410 12410 12410 12410 0
27 20250512 183500 923279345 12410 12410 12410 12410 0
28 20250512 183400 923279345 12410 12410 12410 12410 0
29 20250512 183300 923279345 12410 12410 12410 12410 0
30 20250512 183200 923279345 12410 12410 12410 12410 0
31 20250512 183100 923279345 12410 12410 12410 12410 0
32 20250512 183000 923279345 12410 12410 12410 12410 2403
33 20250512 182900 923279345 12410 12410 12410 12410 0
34 20250512 182800 923279345 12410 12410 12410 12410 0
35 20250512 182700 923279345 12410 12410 12410 12410 0
36 20250512 182600 923279345 12410 12410 12410 12410 0
37 20250512 182500 923279345 12410 12410 12410 12410 0
38 20250512 182400 923279345 12410 12410 12410 12410 0
39 20250512 182300 923279345 12410 12410 12410 12410 0
40 20250512 182200 923279345 12410 12410 12410 12410 0
41 20250512 182100 923279345 12410 12410 12410 12410 0
42 20250512 182000 923279345 12410 12410 12410 12410 0
43 20250512 181900 923279345 12410 12410 12410 12410 0
44 20250512 181800 923279345 12410 12410 12410 12410 0
45 20250512 181700 923279345 12410 12410 12410 12410 0
46 20250512 181600 923279345 12410 12410 12410 12410 0
47 20250512 181500 923279345 12410 12410 12410 12410 0
48 20250512 181400 923279345 12410 12410 12410 12410 0
49 20250512 181300 923279345 12410 12410 12410 12410 0
50 20250512 181200 923279345 12410 12410 12410 12410 0
51 20250512 181100 923279345 12410 12410 12410 12410 0
52 20250512 181000 923279345 12410 12410 12410 12410 0
53 20250512 180900 923279345 12410 12410 12410 12410 0
54 20250512 180800 923279345 12410 12410 12410 12410 0
55 20250512 180700 923279345 12410 12410 12410 12410 0
56 20250512 180600 923279345 12410 12410 12410 12410 0
57 20250512 180500 923279345 12410 12410 12410 12410 0
58 20250512 180400 923279345 12410 12410 12410 12410 0
59 20250512 180300 923279345 12410 12410 12410 12410 0
60 20250512 180200 923279345 12410 12410 12410 12410 0
61 20250512 180100 923279345 12410 12410 12410 12410 0
62 20250512 180000 923279345 12410 12410 12410 12410 2403
63 20250512 175900 923279345 12410 12410 12410 12410 0
64 20250512 175800 923279345 12410 12410 12410 12410 0
65 20250512 175700 923279345 12410 12410 12410 12410 0
66 20250512 175600 923279345 12410 12410 12410 12410 0
67 20250512 175500 923279345 12410 12410 12410 12410 0
68 20250512 175400 923279345 12410 12410 12410 12410 0
69 20250512 175300 923279345 12410 12410 12410 12410 0
70 20250512 175200 923279345 12410 12410 12410 12410 0
71 20250512 175100 923279345 12410 12410 12410 12410 0
72 20250512 175000 923279345 12410 12410 12410 12410 0
73 20250512 174900 923279345 12410 12410 12410 12410 0
74 20250512 174800 923279345 12410 12410 12410 12410 0
75 20250512 174700 923279345 12410 12410 12410 12410 0
76 20250512 174600 923279345 12410 12410 12410 12410 0
77 20250512 174500 923279345 12410 12410 12410 12410 0
78 20250512 174400 923279345 12410 12410 12410 12410 0
79 20250512 174300 923279345 12410 12410 12410 12410 0
80 20250512 174200 923279345 12410 12410 12410 12410 0
81 20250512 174100 923279345 12410 12410 12410 12410 0
82 20250512 174000 923279345 12410 12410 12410 12410 0
83 20250512 173900 923279345 12410 12410 12410 12410 0
84 20250512 173800 923279345 12410 12410 12410 12410 0
85 20250512 173700 923279345 12410 12410 12410 12410 0
86 20250512 173600 923279345 12410 12410 12410 12410 0
87 20250512 173500 923279345 12410 12410 12410 12410 0
88 20250512 173400 923279345 12410 12410 12410 12410 0
89 20250512 173300 923279345 12410 12410 12410 12410 0
90 20250512 173200 923279345 12410 12410 12410 12410 0
91 20250512 173100 923279345 12410 12410 12410 12410 0
92 20250512 173000 923279345 12410 12410 12410 12410 2403
93 20250512 172900 923279345 12410 12410 12410 12410 0
94 20250512 172800 923279345 12410 12410 12410 12410 0
95 20250512 172700 923279345 12410 12410 12410 12410 0
96 20250512 172600 923279345 12410 12410 12410 12410 0
97 20250512 172500 923279345 12410 12410 12410 12410 0
98 20250512 172400 923279345 12410 12410 12410 12410 0
99 20250512 172300 923279345 12410 12410 12410 12410 0
100 20250512 172200 923279345 12410 12410 12410 12410 0
101 20250512 172100 923279345 12410 12410 12410 12410 0
102 20250512 172000 923279345 12410 12410 12410 12410 0
103 20250512 171900 923279345 12410 12410 12410 12410 0
104 20250512 171800 923279345 12410 12410 12410 12410 0
105 20250512 171700 923279345 12410 12410 12410 12410 0
106 20250512 171600 923279345 12410 12410 12410 12410 0
107 20250512 171500 923279345 12410 12410 12410 12410 0
108 20250512 171400 923279345 12410 12410 12410 12410 0
109 20250512 171300 923279345 12410 12410 12410 12410 0
110 20250512 171200 923279345 12410 12410 12410 12410 0
111 20250512 171100 923279345 12410 12410 12410 12410 0
112 20250512 171000 923279345 12410 12410 12410 12410 0
113 20250512 170900 923279345 12410 12410 12410 12410 0
114 20250512 170800 923279345 12410 12410 12410 12410 0
115 20250512 170700 923279345 12410 12410 12410 12410 0
116 20250512 170600 923279345 12410 12410 12410 12410 0
117 20250512 170500 923279345 12410 12410 12410 12410 0
118 20250512 170400 923279345 12410 12410 12410 12410 0
119 20250512 170300 923279345 12410 12410 12410 12410 0
120 20250512 170200 923279345 12410 12410 12410 12410 0
121 20250512 170100 923279345 12410 12410 12410 12410 0
122 20250512 170000 923279345 12410 12410 12410 12410 2403
123 20250512 165900 923279345 12410 12410 12410 12410 0
124 20250512 165800 923279345 12410 12410 12410 12410 0
125 20250512 165700 923279345 12410 12410 12410 12410 0
126 20250512 165600 923279345 12410 12410 12410 12410 0
127 20250512 165500 923279345 12410 12410 12410 12410 0
128 20250512 165400 923279345 12410 12410 12410 12410 0
129 20250512 165300 923279345 12410 12410 12410 12410 0
130 20250512 165200 923279345 12410 12410 12410 12410 0
131 20250512 165100 923279345 12410 12410 12410 12410 0
132 20250512 165000 923279345 12410 12410 12410 12410 0
133 20250512 164900 923279345 12410 12410 12410 12410 0
134 20250512 164800 923279345 12410 12410 12410 12410 0
135 20250512 164700 923279345 12410 12410 12410 12410 0
136 20250512 164600 923279345 12410 12410 12410 12410 0
137 20250512 164500 923279345 12410 12410 12410 12410 0
138 20250512 164400 923279345 12410 12410 12410 12410 0
139 20250512 164300 923279345 12410 12410 12410 12410 0
140 20250512 164200 923279345 12410 12410 12410 12410 0
141 20250512 164100 923279345 12410 12410 12410 12410 0
142 20250512 164000 923279345 12410 12410 12410 12410 0
143 20250512 163900 923279345 12410 12410 12410 12410 0
144 20250512 163800 923279345 12410 12410 12410 12410 0
145 20250512 163700 923279345 12410 12410 12410 12410 0
146 20250512 163600 923279345 12410 12410 12410 12410 0
147 20250512 163500 923279345 12410 12410 12410 12410 0
148 20250512 163400 923279345 12410 12410 12410 12410 0
149 20250512 163300 923279345 12410 12410 12410 12410 0
150 20250512 163200 923279345 12410 12410 12410 12410 0
151 20250512 163100 923279345 12410 12410 12410 12410 0
152 20250512 163000 923279345 12410 12410 12410 12410 2403
153 20250512 162900 923279345 12410 12410 12410 12410 0
154 20250512 162800 923279345 12410 12410 12410 12410 0
155 20250512 162700 923279345 12410 12410 12410 12410 0
156 20250512 162600 923279345 12410 12410 12410 12410 0
157 20250512 162500 923279345 12410 12410 12410 12410 0
158 20250512 162400 923279345 12410 12410 12410 12410 0
159 20250512 162300 923279345 12410 12410 12410 12410 0
160 20250512 162200 923279345 12410 12410 12410 12410 0
161 20250512 162100 923279345 12410 12410 12410 12410 0
162 20250512 162000 923279345 12410 12410 12410 12410 0
163 20250512 161900 923279345 12410 12410 12410 12410 0
164 20250512 161800 923279345 12410 12410 12410 12410 0
165 20250512 161700 923279345 12410 12410 12410 12410 0
166 20250512 161600 923279345 12410 12410 12410 12410 0
167 20250512 161500 923279345 12410 12410 12410 12410 0
168 20250512 161400 923279345 12410 12410 12410 12410 0
169 20250512 161300 923279345 12410 12410 12410 12410 0
170 20250512 161200 923279345 12410 12410 12410 12410 0
171 20250512 161100 923279345 12410 12410 12410 12410 0
172 20250512 161000 923279345 12410 12410 12410 12410 0
173 20250512 160900 923279345 12410 12410 12410 12410 0
174 20250512 160800 923279345 12410 12410 12410 12410 0
175 20250512 160700 923279345 12410 12410 12410 12410 0
176 20250512 160600 923279345 12410 12410 12410 12410 0
177 20250512 160500 923279345 12410 12410 12410 12410 0
178 20250512 160400 923279345 12410 12410 12410 12410 0
179 20250512 160300 923279345 12410 12410 12410 12410 0
180 20250512 160200 923279345 12410 12410 12410 12410 0
181 20250512 160100 923279345 12410 12410 12410 12410 0
182 20250512 160000 923279345 12410 12410 12410 12410 2403
183 20250512 155900 923279345 12410 12410 12410 12410 0
184 20250512 155800 923279345 12410 12410 12410 12410 0
185 20250512 155700 923279345 12410 12410 12410 12410 0
186 20250512 155600 923279345 12410 12410 12410 12410 0
187 20250512 155500 923279345 12410 12410 12410 12410 0
188 20250512 155400 923279345 12410 12410 12410 12410 0
189 20250512 155300 923279345 12410 12410 12410 12410 0
190 20250512 155200 923279345 12410 12410 12410 12410 0
191 20250512 155100 923279345 12410 12410 12410 12410 0
192 20250512 155000 923279345 12410 12410 12410 12410 0
193 20250512 154900 923279345 12410 12410 12410 12410 0
194 20250512 154800 923279345 12410 12410 12410 12410 0
195 20250512 154700 923279345 12410 12410 12410 12410 0
196 20250512 154600 923279345 12410 12410 12410 12410 0
197 20250512 154500 923279345 12410 12410 12410 12410 0
198 20250512 154400 923279345 12410 12410 12410 12410 0
199 20250512 154300 923279345 12410 12410 12410 12410 0
200 20250512 154200 923279345 12410 12410 12410 12410 0
201 20250512 154100 923279345 12410 12410 12410 12410 0
202 20250512 154000 923279345 12410 12410 12410 12410 0
203 20250512 153900 923279345 12410 12410 12410 12410 0
204 20250512 153800 923279345 12410 12410 12410 12410 0
205 20250512 153700 923279345 12410 12410 12410 12410 0
206 20250512 153600 923279345 12410 12410 12410 12410 0
207 20250512 153500 923279345 12410 12410 12410 12410 0
208 20250512 153400 923279345 12410 12410 12410 12410 0
209 20250512 153300 923279345 12410 12410 12410 12410 0
210 20250512 153200 923279345 12410 12410 12410 12410 0
211 20250512 153100 923279345 12410 12410 12410 12410 0
212 20250512 153000 923279345 12410 12410 12410 12410 4806
213 20250512 152900 893458115 12400 12400 12400 12400 0
214 20250512 152800 893458115 12400 12400 12400 12400 0
215 20250512 152700 893458115 12400 12400 12400 12400 0
216 20250512 152600 893458115 12400 12400 12400 12400 0
217 20250512 152500 893458115 12400 12400 12400 12400 0
218 20250512 152400 893458115 12400 12400 12400 12400 0
219 20250512 152300 893458115 12400 12400 12400 12400 0
220 20250512 152200 893458115 12400 12400 12400 12400 0
221 20250512 152100 893458115 12400 12400 12400 12400 0
222 20250512 152000 893458115 12400 12400 12400 12400 0
223 20250512 151900 893458115 12400 12395 12400 12390 257
224 20250512 151800 890273490 12390 12400 12410 12390 555
225 20250512 151700 883391465 12400 12410 12410 12400 636
226 20250512 151600 875503065 12410 12410 12410 12400 165
227 20250512 151500 873455465 12400 12410 12410 12390 102
228 20250512 151400 872190695 12410 12410 12410 12400 185
229 20250512 151300 869894865 12410 12420 12420 12410 214
230 20250512 151200 867239105 12410 12420 12420 12410 94
231 20250512 151100 866072325 12420 12420 12425 12420 36
232 20250512 151000 865625180 12430 12430 12430 12430 0
233 20250512 150900 865625180 12430 12420 12430 12420 43
234 20250512 150800 865091070 12410 12410 12410 12410 157
235 20250512 150700 863142700 12400 12400 12400 12400 95
236 20250512 150600 861964700 12400 12390 12400 12390 170
237 20250512 150500 859857980 12390 12390 12390 12390 17
238 20250512 150400 859647350 12390 12410 12410 12390 137
239 20250512 150300 857949730 12410 12410 12410 12410 2
240 20250512 150200 857924910 12410 12410 12410 12410 3
241 20250512 150100 857887680 12410 12410 12410 12410 1
242 20250512 150000 857875270 12410 12410 12410 12410 0
243 20250512 145900 857875270 12410 12410 12410 12410 5
244 20250512 145800 857813220 12410 12410 12410 12410 0
245 20250512 145700 857813220 12410 12390 12410 12390 137
246 20250512 145600 856115770 12410 12410 12410 12390 192
247 20250512 145500 853736770 12400 12390 12400 12390 400
248 20250512 145400 848777740 12400 12390 12400 12390 43
249 20250512 145300 848244570 12400 12400 12400 12400 11
250 20250512 145200 848108170 12400 12400 12400 12400 130
251 20250512 145100 846496170 12400 12400 12400 12390 24
252 20250512 145000 846198670 12400 12400 12400 12400 2
253 20250512 144900 846173870 12400 12390 12400 12390 5
254 20250512 144800 846111880 12390 12390 12390 12390 10
255 20250512 144700 845987980 12400 12400 12400 12400 0
256 20250512 144600 845987980 12400 12400 12400 12400 3
257 20250512 144500 845950780 12400 12400 12400 12400 54
258 20250512 144400 845281180 12410 12410 12410 12410 5
259 20250512 144300 845219130 12410 12410 12410 12410 0
260 20250512 144200 845219130 12410 12410 12410 12410 2
261 20250512 144100 845194310 12410 12410 12410 12410 20
262 20250512 144000 844946110 12410 12410 12410 12410 15
263 20250512 143900 844759960 12410 12410 12410 12410 33
264 20250512 143800 844350430 12410 12410 12410 12410 20
265 20250512 143700 844102230 12410 12410 12410 12410 2
266 20250512 143600 844077410 12410 12410 12410 12410 14
267 20250512 143500 843903670 12410 12410 12410 12410 1
268 20250512 143400 843891260 12410 12410 12410 12410 0
269 20250512 143300 843891260 12410 12410 12410 12410 4
270 20250512 143200 843841620 12410 12410 12410 12410 1
271 20250512 143100 843829210 12410 12400 12410 12400 10
272 20250512 143000 843705160 12400 12400 12400 12400 102
273 20250512 142900 842440360 12400 12390 12400 12390 1671
274 20250512 142800 821736630 12390 12410 12410 12390 58
275 20250512 142700 821017420 12410 12410 12410 12410 11
276 20250512 142600 820880910 12430 12410 12430 12410 4
277 20250512 142500 820831230 12410 12420 12420 12410 71
278 20250512 142400 819950070 12440 12440 12440 12440 0
279 20250512 142300 819950070 12440 12430 12440 12420 458
280 20250512 142200 814258070 12440 12450 12450 12440 159
281 20250512 142100 812279410 12450 12450 12450 12450 541
282 20250512 142000 805543960 12450 12450 12460 12450 280
283 20250512 141900 802057830 12460 12440 12460 12440 408
284 20250512 141800 796978330 12440 12430 12440 12430 561
285 20250512 141700 789999500 12430 12440 12440 12430 688
286 20250512 141600 781442520 12440 12430 12440 12430 105
287 20250512 141500 780136330 12430 12430 12440 12410 275
288 20250512 141400 776717430 12430 12400 12430 12400 2259
289 20250512 141300 748690040 12390 12390 12390 12390 1403
290 20250512 141200 731306870 12380 12380 12380 12380 622
291 20250512 141100 723606510 12380 12380 12380 12370 3
292 20250512 141000 723569380 12380 12380 12380 12380 25
293 20250512 140900 723259880 12380 12380 12380 12380 18
294 20250512 140800 723037040 12380 12380 12380 12380 4
295 20250512 140700 722987520 12370 12380 12380 12370 15
296 20250512 140600 722801840 12380 12370 12380 12370 31
297 20250512 140500 722418270 12380 12370 12380 12370 147
298 20250512 140400 720599840 12370 12370 12370 12370 2
299 20250512 140300 720575100 12370 12370 12370 12370 32
300 20250512 140200 720179260 12370 12360 12370 12360 53
301 20250512 140100 719523750 12380 12380 12380 12380 4
302 20250512 140000 719474230 12380 12370 12380 12370 197
303 20250512 135900 717036810 12370 12370 12370 12370 117
304 20250512 135800 715589520 12370 12370 12370 12370 0
305 20250512 135700 715589520 12370 12380 12380 12370 121
306 20250512 135600 714091550 12370 12360 12370 12360 92
307 20250512 135500 712954030 12370 12350 12380 12350 67
308 20250512 135400 712125320 12380 12360 12380 12360 1530
309 20250512 135300 693200140 12350 12350 12350 12350 37
310 20250512 135200 692743190 12350 12350 12350 12350 486
311 20250512 135100 686741090 12350 12350 12350 12350 17
312 20250512 135000 686531140 12360 12350 12360 12350 7
313 20250512 134900 686444680 12350 12350 12350 12350 294
314 20250512 134800 682813780 12360 12360 12360 12360 234
315 20250512 134700 679921540 12360 12360 12360 12360 5
316 20250512 134600 679859740 12360 12350 12360 12350 44
317 20250512 134500 679316210 12360 12350 12360 12350 27
318 20250512 134400 678982750 12350 12350 12350 12350 47
319 20250512 134300 678402300 12350 12330 12350 12330 20
320 20250512 134200 678155640 12340 12350 12350 12340 31
321 20250512 134100 677773050 12350 12350 12350 12350 0
322 20250512 134000 677773050 12350 12360 12360 12350 19
323 20250512 133900 677538380 12360 12360 12360 12360 3
324 20250512 133800 677501300 12350 12350 12350 12350 4
325 20250512 133700 677451900 12360 12360 12360 12360 4
326 20250512 133600 677402460 12360 12350 12360 12340 102
327 20250512 133500 676142860 12350 12350 12350 12350 185
328 20250512 133400 673858110 12350 12350 12350 12350 3
329 20250512 133300 673821060 12350 12350 12350 12350 52
330 20250512 133200 673178860 12350 12350 12350 12350 0
331 20250512 133100 673178860 12350 12340 12350 12340 103
332 20250512 133000 671907810 12340 12340 12340 12340 0
333 20250512 132900 671907810 12340 12340 12340 12340 17
334 20250512 132800 671698030 12340 12340 12340 12340 1
335 20250512 132700 671685690 12340 12340 12340 12340 33
336 20250512 132600 671278470 12340 12340 12340 12340 221
337 20250512 132500 668551330 12340 12330 12340 12330 21
338 20250512 132400 668292200 12340 12340 12340 12340 5
339 20250512 132300 668230500 12340 12340 12340 12330 37
340 20250512 132200 667773970 12340 12340 12340 12340 0
341 20250512 132100 667773970 12340 12340 12340 12340 6
342 20250512 132000 667699930 12340 12340 12340 12340 0
343 20250512 131900 667699930 12340 12340 12340 12340 6
344 20250512 131800 667625890 12330 12330 12330 12330 0
345 20250512 131700 667625890 12330 12330 12330 12330 0
346 20250512 131600 667625890 12330 12330 12330 12330 101
347 20250512 131500 666380560 12320 12320 12320 12320 89
348 20250512 131400 665284080 12320 12320 12330 12320 203
349 20250512 131300 662783110 12330 12330 12330 12330 103
350 20250512 131200 661513120 12330 12330 12330 12330 1
351 20250512 131100 661500790 12320 12330 12330 12320 109
352 20250512 131000 660157870 12330 12330 12330 12330 0
353 20250512 130900 660157870 12330 12330 12330 12330 2
354 20250512 130800 660133210 12330 12330 12330 12330 4
355 20250512 130700 660083890 12330 12330 12330 12320 26
356 20250512 130600 659763380 12330 12340 12340 12330 5
357 20250512 130500 659701690 12340 12320 12340 12320 5
358 20250512 130400 659640070 12320 12340 12340 12320 46
359 20250512 130300 659073330 12340 12330 12340 12330 114
360 20250512 130200 657667670 12340 12340 12340 12340 3
361 20250512 130100 657630650 12340 12340 12340 12340 3
362 20250512 130000 657593630 12340 12340 12340 12340 2
363 20250512 125900 657568950 12340 12340 12340 12340 0
364 20250512 125800 657568950 12340 12330 12340 12330 50
365 20250512 125700 656952230 12340 12340 12340 12340 21
366 20250512 125600 656693090 12340 12340 12340 12340 10
367 20250512 125500 656569690 12340 12340 12340 12340 6
368 20250512 125400 656495650 12340 12340 12340 12340 0
369 20250512 125300 656495650 12340 12340 12340 12340 3
370 20250512 125200 656458630 12340 12340 12340 12340 2
371 20250512 125100 656433950 12340 12340 12340 12340 0
372 20250512 125000 656433950 12340 12340 12340 12340 75
373 20250512 124900 655508450 12330 12310 12330 12310 252
374 20250512 124800 652401630 12310 12330 12330 12310 26
375 20250512 124700 652081450 12320 12320 12320 12320 0
376 20250512 124600 652081450 12320 12320 12320 12320 4
377 20250512 124500 652032170 12330 12330 12330 12310 55
378 20250512 124400 651355020 12330 12330 12330 12330 0
379 20250512 124300 651355020 12330 12330 12330 12330 22
380 20250512 124200 651083760 12330 12330 12330 12330 0
381 20250512 124100 651083760 12330 12330 12330 12330 1
382 20250512 124000 651071430 12330 12330 12330 12330 4
383 20250512 123900 651022110 12330 12330 12330 12330 0
384 20250512 123800 651022110 12330 12330 12330 12330 2
385 20250512 123700 650997450 12330 12310 12330 12310 73
386 20250512 123600 650098740 12320 12320 12320 12320 0
387 20250512 123500 650098740 12320 12340 12340 12320 29
388 20250512 123400 649741380 12340 12320 12340 12320 25
389 20250512 123300 649433320 12340 12340 12340 12340 1
390 20250512 123200 649420980 12340 12340 12340 12330 201
391 20250512 123100 646942520 12340 12340 12340 12340 2
392 20250512 123000 646917840 12340 12340 12340 12340 3
393 20250512 122900 646880820 12340 12340 12340 12340 0
394 20250512 122800 646880820 12340 12340 12340 12340 0
395 20250512 122700 646880820 12340 12330 12340 12330 207
396 20250512 122600 644328450 12340 12340 12340 12340 1
397 20250512 122500 644316110 12340 12340 12340 12340 6
398 20250512 122400 644242070 12330 12340 12340 12330 3
399 20250512 122300 644205070 12330 12330 12330 12330 7
400 20250512 122200 644118760 12340 12340 12340 12330 5
401 20250512 122100 644057080 12340 12340 12340 12340 12
402 20250512 122000 643909000 12340 12340 12340 12340 55
403 20250512 121900 643230300 12340 12330 12340 12330 3
404 20250512 121800 643193290 12340 12340 12340 12340 2
405 20250512 121700 643168610 12340 12340 12340 12340 5
406 20250512 121600 643106910 12340 12340 12340 12340 0
407 20250512 121500 643106910 12340 12310 12340 12310 98
408 20250512 121400 641899570 12330 12340 12340 12330 69
409 20250512 121300 641048780 12330 12330 12330 12330 100
410 20250512 121200 639815780 12340 12340 12340 12320 245
411 20250512 121100 636795530 12340 12340 12340 12340 0
412 20250512 121000 636795530 12340 12330 12340 12320 142
413 20250512 120900 635044880 12340 12330 12340 12330 82
414 20250512 120800 634033770 12340 12340 12340 12340 0
415 20250512 120700 634033770 12340 12350 12350 12340 38
416 20250512 120600 633564840 12350 12350 12350 12350 173
417 20250512 120500 631428290 12340 12350 12350 12340 7
418 20250512 120400 631341900 12340 12340 12340 12340 196
419 20250512 120300 628923260 12340 12330 12340 12330 201
420 20250512 120200 626444910 12340 12340 12340 12340 1
421 20250512 120100 626432570 12340 12340 12340 12340 97
422 20250512 120000 625235590 12330 12340 12340 12330 31
423 20250512 115900 624853350 12330 12330 12340 12320 1016
424 20250512 115800 612327160 12330 12340 12340 12330 19
425 20250512 115700 612092880 12340 12340 12340 12340 0
426 20250512 115600 612092880 12340 12340 12340 12330 135
427 20250512 115500 610428000 12350 12350 12350 12350 1
428 20250512 115400 610415650 12350 12350 12350 12350 45
429 20250512 115300 609859900 12350 12340 12350 12340 98
430 20250512 115200 608650100 12350 12350 12350 12350 0
431 20250512 115100 608650100 12350 12350 12350 12350 4
432 20250512 115000 608600700 12350 12350 12350 12350 2
433 20250512 114900 608576000 12340 12340 12340 12340 100
434 20250512 114800 607342000 12350 12350 12350 12350 4
435 20250512 114700 607292600 12350 12350 12350 12350 0
436 20250512 114600 607292600 12350 12350 12350 12350 100
437 20250512 114500 606057600 12350 12350 12350 12350 0
438 20250512 114400 606057600 12350 12350 12350 12350 1
439 20250512 114300 606045250 12330 12360 12360 12330 8
440 20250512 114200 605946490 12360 12360 12360 12360 1
441 20250512 114100 605934130 12360 12350 12360 12350 428
442 20250512 114000 600645260 12340 12340 12340 12340 127
443 20250512 113900 599078080 12340 12340 12340 12340 18
444 20250512 113800 598855960 12350 12340 12350 12340 103
445 20250512 113700 597584310 12340 12340 12340 12340 111
446 20250512 113600 596214570 12330 12340 12340 12330 66
447 20250512 113500 595400140 12330 12350 12350 12330 251
448 20250512 113400 592305290 12350 12330 12350 12330 755
449 20250512 113300 582987710 12330 12340 12340 12330 104
450 20250512 113200 581705350 12340 12330 12340 12330 12
451 20250512 113100 581557370 12330 12330 12330 12330 10
452 20250512 113000 581434070 12340 12330 12340 12330 168
453 20250512 112900 579362600 12340 12330 12340 12330 202
454 20250512 112800 576871920 12340 12340 12340 12330 72
455 20250512 112700 575984110 12330 12340 12340 12330 95
456 20250512 112600 574812710 12350 12350 12350 12350 0
457 20250512 112500 574812710 12350 12350 12350 12350 5
458 20250512 112400 574750960 12340 12350 12350 12340 375
459 20250512 112300 570123450 12350 12340 12350 12340 58
460 20250512 112200 569407350 12340 12350 12350 12340 14
461 20250512 112100 569234550 12350 12350 12350 12350 0
462 20250512 112000 569234550 12350 12340 12350 12340 644
463 20250512 111900 561281350 12350 12350 12350 12350 88
464 20250512 111800 560194550 12350 12350 12350 12350 5
465 20250512 111700 560132800 12350 12360 12360 12350 2
466 20250512 111600 560108090 12350 12350 12350 12350 528
467 20250512 111500 553587290 12370 12370 12370 12370 5
468 20250512 111400 553525440 12370 12370 12370 12370 0
469 20250512 111300 553525440 12370 12370 12370 12370 27
470 20250512 111200 553191450 12370 12370 12380 12370 15
471 20250512 111100 553005890 12350 12350 12350 12350 7
472 20250512 111000 552919440 12380 12380 12380 12380 4
473 20250512 110900 552869920 12380 12380 12380 12380 0
474 20250512 110800 552869920 12380 12370 12380 12370 1045
475 20250512 110700 539943250 12360 12360 12370 12360 510
476 20250512 110600 533635170 12350 12370 12370 12350 82
477 20250512 110500 532621900 12370 12360 12370 12360 906
478 20250512 110400 521423680 12350 12350 12350 12350 15
479 20250512 110300 521238430 12350 12340 12350 12340 146
480 20250512 110200 519435900 12340 12340 12345 12335 186
481 20250512 110100 517140650 12340 12345 12345 12340 399
482 20250512 110000 512216490 12350 12360 12360 12350 11
483 20250512 105900 512080550 12340 12350 12350 12340 56
484 20250512 105800 511389060 12370 12340 12370 12340 375
485 20250512 105700 506753900 12340 12340 12360 12340 288
486 20250512 105600 503199960 12340 12340 12340 12340 243
487 20250512 105500 500201340 12360 12340 12360 12340 2
488 20250512 105400 500176640 12360 12350 12360 12340 434
489 20250512 105300 494816510 12360 12350 12360 12350 45
490 20250512 105200 494260750 12370 12370 12370 12360 578
491 20250512 105100 487111210 12340 12340 12360 12340 1285
492 20250512 105000 471248840 12340 12340 12350 12340 146
493 20250512 104900 469447170 12370 12340 12370 12340 488
494 20250512 104800 463421680 12340 12370 12370 12340 119
495 20250512 104700 461952650 12370 12380 12390 12370 160
496 20250512 104600 459970470 12380 12370 12390 12330 737
497 20250512 104500 450856400 12380 12330 12380 12330 979
498 20250512 104400 438764790 12330 12330 12330 12330 124
499 20250512 104300 437235870 12330 12330 12330 12320 734
500 20250512 104200 428185660 12330 12320 12330 12310 249
501 20250512 104100 425118080 12330 12330 12330 12330 0
502 20250512 104000 425118080 12330 12330 12330 12330 156
503 20250512 103900 423194600 12330 12330 12330 12320 477
504 20250512 103800 417314630 12330 12350 12350 12330 167
505 20250512 103700 415252380 12340 12360 12360 12330 239
506 20250512 103600 412300600 12340 12340 12340 12340 31
507 20250512 103500 411918060 12340 12350 12370 12340 318
508 20250512 103400 407993500 12380 12340 12390 12340 17
509 20250512 103300 407783630 12390 12330 12390 12330 1177
510 20250512 103200 393228370 12330 12300 12330 12280 1625
511 20250512 103100 373246010 12320 12270 12330 12270 1349
512 20250512 103000 356660830 12270 12260 12290 12240 874
513 20250512 102900 345932330 12250 12250 12250 12250 105
514 20250512 102800 344646080 12250 12240 12250 12230 7
515 20250512 102700 344560370 12240 12260 12260 12230 50
516 20250512 102600 343947790 12250 12240 12250 12240 319
517 20250512 102500 340042890 12230 12230 12240 12230 100
518 20250512 102400 338819790 12260 12240 12270 12240 2698
519 20250512 102300 305744070 12260 12180 12280 12180 875
520 20250512 102200 295035740 12180 12180 12180 12170 194
521 20250512 102100 292674500 12160 12190 12190 12160 144
522 20250512 102000 290923430 12190 12180 12200 12170 1000
523 20250512 101900 278732160 12170 12170 12180 12130 218
524 20250512 101800 276081000 12160 12130 12160 12120 253
525 20250512 101700 273010150 12130 12110 12130 12110 31
526 20250512 101600 272634370 12110 12110 12120 12100 264
527 20250512 101500 269437230 12130 12130 12130 12100 14
528 20250512 101400 269267710 12120 12120 12120 12120 254
529 20250512 101300 266189230 12120 12100 12120 12100 476
530 20250512 101200 260426710 12100 12050 12100 12030 1990
531 20250512 101100 236377410 12050 12050 12050 12050 172
532 20250512 101000 234304810 12050 12020 12050 12020 729
533 20250512 100900 225525140 12020 12020 12020 12020 52
534 20250512 100800 224900100 12030 12030 12030 12030 1
535 20250512 100700 224888070 12030 12030 12030 12030 1
536 20250512 100600 224876040 12030 12030 12030 12030 8
537 20250512 100500 224779800 12030 12020 12050 12010 1788
538 20250512 100400 203267800 12020 12020 12020 12020 1
539 20250512 100300 203255780 12010 12010 12010 12010 0
540 20250512 100200 203255780 12010 12010 12010 12010 100
541 20250512 100100 202054780 12020 12020 12020 12020 375
542 20250512 100000 197547280 12020 12000 12020 11990 1032
543 20250512 095900 185163000 12020 12030 12030 12020 102
544 20250512 095800 183936950 12030 12020 12030 12020 99
545 20250512 095700 182746930 12020 12010 12020 12010 30
546 20250512 095600 182386430 12000 12000 12000 12000 110
547 20250512 095500 181066430 11990 12000 12000 11990 883
548 20250512 095400 170477450 12020 12020 12020 12020 0
549 20250512 095300 170477450 12020 12020 12020 12020 1
550 20250512 095200 170465430 12000 12000 12000 12000 51
551 20250512 095100 169853430 12020 12020 12020 12020 10
552 20250512 095000 169733230 12000 12000 12000 11990 205
553 20250512 094900 167273430 12000 11990 12000 11990 11
554 20250512 094800 167141530 12030 12030 12030 12030 1
555 20250512 094700 167129500 12020 11940 12030 11940 3470
556 20250512 094600 125551350 11930 11930 11930 11930 6
557 20250512 094500 125479770 11940 11940 11940 11940 21
558 20250512 094400 125229030 11940 11940 11940 11940 6
559 20250512 094300 125157390 11940 11940 11940 11940 233
560 20250512 094200 122375370 11940 11940 11940 11940 98
561 20250512 094100 121205250 11940 11930 11940 11930 129
562 20250512 094000 119665080 11920 11920 11920 11900 702
563 20250512 093900 111300260 11920 11920 11920 11920 0
564 20250512 093800 111300260 11920 11890 11940 11890 1289
565 20250512 093700 95939100 11890 11920 11940 11890 73
566 20250512 093600 95068280 11930 11920 11930 11920 1586
567 20250512 093500 76152290 11890 11890 11890 11890 50
568 20250512 093400 75557790 11890 11930 11930 11890 119
569 20250512 093300 74142810 11920 11920 11920 11920 30
570 20250512 093200 73785210 11920 11890 11920 11890 401
571 20250512 093100 69011210 11890 11890 11890 11890 430
572 20250512 093000 63898510 11890 11890 11890 11890 86
573 20250512 092900 62875970 11890 11890 11890 11890 4
574 20250512 092800 62828410 11880 11890 11890 11880 187
575 20250512 092700 60605850 11890 11890 11890 11890 290
576 20250512 092600 57157750 11890 11890 11890 11890 2
577 20250512 092500 57133970 11890 11890 11890 11890 0
578 20250512 092400 57133970 11890 11890 11890 11890 0
579 20250512 092300 57133970 11890 11890 11890 11890 280
580 20250512 092200 53804770 11890 11890 11890 11890 390
581 20250512 092100 49167670 11890 11880 11890 11880 1045
582 20250512 092000 36748070 11880 11880 11880 11880 197
583 20250512 091900 34407710 11880 11880 11880 11880 0
584 20250512 091800 34407710 11880 11880 11880 11880 0
585 20250512 091700 34407710 11880 11880 11880 11880 41
586 20250512 091600 33920630 11870 11870 11870 11870 0
587 20250512 091500 33920630 11870 11870 11870 11870 10
588 20250512 091400 33801930 11890 11890 11890 11890 0
589 20250512 091300 33801930 11890 11850 11890 11850 23
590 20250512 091200 33528500 11880 11880 11880 11880 0
591 20250512 091100 33528500 11880 11860 11890 11860 26
592 20250512 091000 33219690 11850 11850 11850 11850 60
593 20250512 090900 32508690 11890 11890 11890 11890 101
594 20250512 090800 31307800 11890 11890 11890 11890 15
595 20250512 090700 31129450 11920 11920 11920 11920 0
596 20250512 090600 31129450 11920 11920 11920 11920 11
597 20250512 090500 30998330 11900 11890 11900 11880 862
598 20250512 090400 20754710 11840 11840 11840 11840 54
599 20250512 090300 20115350 11880 11880 11880 11870 722
600 20250512 090200 11542890 11890 11860 11890 11860 911
601 20250512 090100 722780 11860 11860 11860 11860 36
602 20250512 090000 295820 11860 11820 11860 11820 25