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

622
054410/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,192000,161556500,3435,3435,3435,3435,1067
20250512,191900,161556500,3435,3435,3435,3435,0
20250512,191800,161556500,3435,3435,3435,3435,0
20250512,191700,161556500,3435,3435,3435,3435,0
20250512,191600,161556500,3435,3435,3435,3435,0
20250512,191500,161556500,3435,3435,3435,3435,0
20250512,191400,161556500,3435,3435,3435,3435,0
20250512,191300,161556500,3435,3435,3435,3435,0
20250512,191200,161556500,3435,3435,3435,3435,0
20250512,191100,161556500,3435,3435,3435,3435,0
20250512,191000,161556500,3435,3435,3435,3435,0
20250512,190900,161556500,3435,3435,3435,3435,0
20250512,190800,161556500,3435,3435,3435,3435,0
20250512,190700,161556500,3435,3435,3435,3435,0
20250512,190600,161556500,3435,3435,3435,3435,0
20250512,190500,161556500,3435,3435,3435,3435,0
20250512,190400,161556500,3435,3435,3435,3435,0
20250512,190300,161556500,3435,3435,3435,3435,0
20250512,190200,161556500,3435,3435,3435,3435,0
20250512,190100,161556500,3435,3435,3435,3435,0
20250512,190000,161556500,3435,3435,3435,3435,0
20250512,185900,161556500,3435,3435,3435,3435,0
20250512,185800,161556500,3435,3435,3435,3435,0
20250512,185700,161556500,3435,3435,3435,3435,0
20250512,185600,161556500,3435,3435,3435,3435,0
20250512,185500,161556500,3435,3435,3435,3435,0
20250512,185400,161556500,3435,3435,3435,3435,0
20250512,185300,161556500,3435,3435,3435,3435,0
20250512,185200,161556500,3435,3435,3435,3435,0
20250512,185100,161556500,3435,3435,3435,3435,0
20250512,185000,161556500,3435,3435,3435,3435,1067
20250512,184900,161556500,3435,3435,3435,3435,0
20250512,184800,161556500,3435,3435,3435,3435,0
20250512,184700,161556500,3435,3435,3435,3435,0
20250512,184600,161556500,3435,3435,3435,3435,0
20250512,184500,161556500,3435,3435,3435,3435,0
20250512,184400,161556500,3435,3435,3435,3435,0
20250512,184300,161556500,3435,3435,3435,3435,0
20250512,184200,161556500,3435,3435,3435,3435,0
20250512,184100,161556500,3435,3435,3435,3435,0
20250512,184000,161556500,3435,3435,3435,3435,0
20250512,183900,161556500,3435,3435,3435,3435,0
20250512,183800,161556500,3435,3435,3435,3435,0
20250512,183700,161556500,3435,3435,3435,3435,0
20250512,183600,161556500,3435,3435,3435,3435,0
20250512,183500,161556500,3435,3435,3435,3435,0
20250512,183400,161556500,3435,3435,3435,3435,0
20250512,183300,161556500,3435,3435,3435,3435,0
20250512,183200,161556500,3435,3435,3435,3435,0
20250512,183100,161556500,3435,3435,3435,3435,0
20250512,183000,161556500,3435,3435,3435,3435,0
20250512,182900,161556500,3435,3435,3435,3435,0
20250512,182800,161556500,3435,3435,3435,3435,0
20250512,182700,161556500,3435,3435,3435,3435,0
20250512,182600,161556500,3435,3435,3435,3435,0
20250512,182500,161556500,3435,3435,3435,3435,0
20250512,182400,161556500,3435,3435,3435,3435,0
20250512,182300,161556500,3435,3435,3435,3435,0
20250512,182200,161556500,3435,3435,3435,3435,0
20250512,182100,161556500,3435,3435,3435,3435,0
20250512,182000,161556500,3435,3435,3435,3435,1067
20250512,181900,161556500,3435,3435,3435,3435,0
20250512,181800,161556500,3435,3435,3435,3435,0
20250512,181700,161556500,3435,3435,3435,3435,0
20250512,181600,161556500,3435,3435,3435,3435,0
20250512,181500,161556500,3435,3435,3435,3435,0
20250512,181400,161556500,3435,3435,3435,3435,0
20250512,181300,161556500,3435,3435,3435,3435,0
20250512,181200,161556500,3435,3435,3435,3435,0
20250512,181100,161556500,3435,3435,3435,3435,0
20250512,181000,161556500,3435,3435,3435,3435,0
20250512,180900,161556500,3435,3435,3435,3435,0
20250512,180800,161556500,3435,3435,3435,3435,0
20250512,180700,161556500,3435,3435,3435,3435,0
20250512,180600,161556500,3435,3435,3435,3435,0
20250512,180500,161556500,3435,3435,3435,3435,0
20250512,180400,161556500,3435,3435,3435,3435,0
20250512,180300,161556500,3435,3435,3435,3435,0
20250512,180200,161556500,3435,3435,3435,3435,0
20250512,180100,161556500,3435,3435,3435,3435,0
20250512,180000,161556500,3435,3435,3435,3435,0
20250512,175900,161556500,3435,3435,3435,3435,0
20250512,175800,161556500,3435,3435,3435,3435,0
20250512,175700,161556500,3435,3435,3435,3435,0
20250512,175600,161556500,3435,3435,3435,3435,0
20250512,175500,161556500,3435,3435,3435,3435,0
20250512,175400,161556500,3435,3435,3435,3435,0
20250512,175300,161556500,3435,3435,3435,3435,0
20250512,175200,161556500,3435,3435,3435,3435,0
20250512,175100,161556500,3435,3435,3435,3435,0
20250512,175000,161556500,3435,3435,3435,3435,1067
20250512,174900,161556500,3435,3435,3435,3435,0
20250512,174800,161556500,3435,3435,3435,3435,0
20250512,174700,161556500,3435,3435,3435,3435,0
20250512,174600,161556500,3435,3435,3435,3435,0
20250512,174500,161556500,3435,3435,3435,3435,0
20250512,174400,161556500,3435,3435,3435,3435,0
20250512,174300,161556500,3435,3435,3435,3435,0
20250512,174200,161556500,3435,3435,3435,3435,0
20250512,174100,161556500,3435,3435,3435,3435,0
20250512,174000,161556500,3435,3435,3435,3435,0
20250512,173900,161556500,3435,3435,3435,3435,0
20250512,173800,161556500,3435,3435,3435,3435,0
20250512,173700,161556500,3435,3435,3435,3435,0
20250512,173600,161556500,3435,3435,3435,3435,0
20250512,173500,161556500,3435,3435,3435,3435,0
20250512,173400,161556500,3435,3435,3435,3435,0
20250512,173300,161556500,3435,3435,3435,3435,0
20250512,173200,161556500,3435,3435,3435,3435,0
20250512,173100,161556500,3435,3435,3435,3435,0
20250512,173000,161556500,3435,3435,3435,3435,0
20250512,172900,161556500,3435,3435,3435,3435,0
20250512,172800,161556500,3435,3435,3435,3435,0
20250512,172700,161556500,3435,3435,3435,3435,0
20250512,172600,161556500,3435,3435,3435,3435,0
20250512,172500,161556500,3435,3435,3435,3435,0
20250512,172400,161556500,3435,3435,3435,3435,0
20250512,172300,161556500,3435,3435,3435,3435,0
20250512,172200,161556500,3435,3435,3435,3435,0
20250512,172100,161556500,3435,3435,3435,3435,0
20250512,172000,161556500,3435,3435,3435,3435,1067
20250512,171900,161556500,3435,3435,3435,3435,0
20250512,171800,161556500,3435,3435,3435,3435,0
20250512,171700,161556500,3435,3435,3435,3435,0
20250512,171600,161556500,3435,3435,3435,3435,0
20250512,171500,161556500,3435,3435,3435,3435,0
20250512,171400,161556500,3435,3435,3435,3435,0
20250512,171300,161556500,3435,3435,3435,3435,0
20250512,171200,161556500,3435,3435,3435,3435,0
20250512,171100,161556500,3435,3435,3435,3435,0
20250512,171000,161556500,3435,3435,3435,3435,0
20250512,170900,161556500,3435,3435,3435,3435,0
20250512,170800,161556500,3435,3435,3435,3435,0
20250512,170700,161556500,3435,3435,3435,3435,0
20250512,170600,161556500,3435,3435,3435,3435,0
20250512,170500,161556500,3435,3435,3435,3435,0
20250512,170400,161556500,3435,3435,3435,3435,0
20250512,170300,161556500,3435,3435,3435,3435,0
20250512,170200,161556500,3435,3435,3435,3435,0
20250512,170100,161556500,3435,3435,3435,3435,0
20250512,170000,161556500,3435,3435,3435,3435,0
20250512,165900,161556500,3435,3435,3435,3435,0
20250512,165800,161556500,3435,3435,3435,3435,0
20250512,165700,161556500,3435,3435,3435,3435,0
20250512,165600,161556500,3435,3435,3435,3435,0
20250512,165500,161556500,3435,3435,3435,3435,0
20250512,165400,161556500,3435,3435,3435,3435,0
20250512,165300,161556500,3435,3435,3435,3435,0
20250512,165200,161556500,3435,3435,3435,3435,0
20250512,165100,161556500,3435,3435,3435,3435,0
20250512,165000,161556500,3435,3435,3435,3435,1067
20250512,164900,161556500,3435,3435,3435,3435,0
20250512,164800,161556500,3435,3435,3435,3435,0
20250512,164700,161556500,3435,3435,3435,3435,0
20250512,164600,161556500,3435,3435,3435,3435,0
20250512,164500,161556500,3435,3435,3435,3435,0
20250512,164400,161556500,3435,3435,3435,3435,0
20250512,164300,161556500,3435,3435,3435,3435,0
20250512,164200,161556500,3435,3435,3435,3435,0
20250512,164100,161556500,3435,3435,3435,3435,0
20250512,164000,161556500,3435,3435,3435,3435,0
20250512,163900,161556500,3435,3435,3435,3435,0
20250512,163800,161556500,3435,3435,3435,3435,0
20250512,163700,161556500,3435,3435,3435,3435,0
20250512,163600,161556500,3435,3435,3435,3435,0
20250512,163500,161556500,3435,3435,3435,3435,0
20250512,163400,161556500,3435,3435,3435,3435,0
20250512,163300,161556500,3435,3435,3435,3435,0
20250512,163200,161556500,3435,3435,3435,3435,0
20250512,163100,161556500,3435,3435,3435,3435,0
20250512,163000,161556500,3435,3435,3435,3435,0
20250512,162900,161556500,3435,3435,3435,3435,0
20250512,162800,161556500,3435,3435,3435,3435,0
20250512,162700,161556500,3435,3435,3435,3435,0
20250512,162600,161556500,3435,3435,3435,3435,0
20250512,162500,161556500,3435,3435,3435,3435,0
20250512,162400,161556500,3435,3435,3435,3435,0
20250512,162300,161556500,3435,3435,3435,3435,0
20250512,162200,161556500,3435,3435,3435,3435,0
20250512,162100,161556500,3435,3435,3435,3435,0
20250512,162000,161556500,3435,3435,3435,3435,1067
20250512,161900,161556500,3435,3435,3435,3435,0
20250512,161800,161556500,3435,3435,3435,3435,0
20250512,161700,161556500,3435,3435,3435,3435,0
20250512,161600,161556500,3435,3435,3435,3435,0
20250512,161500,161556500,3435,3435,3435,3435,0
20250512,161400,161556500,3435,3435,3435,3435,0
20250512,161300,161556500,3435,3435,3435,3435,0
20250512,161200,161556500,3435,3435,3435,3435,0
20250512,161100,161556500,3435,3435,3435,3435,0
20250512,161000,161556500,3435,3435,3435,3435,0
20250512,160900,161556500,3435,3435,3435,3435,0
20250512,160800,161556500,3435,3435,3435,3435,0
20250512,160700,161556500,3435,3435,3435,3435,0
20250512,160600,161556500,3435,3435,3435,3435,0
20250512,160500,161556500,3435,3435,3435,3435,0
20250512,160400,161556500,3435,3435,3435,3435,0
20250512,160300,161556500,3435,3435,3435,3435,0
20250512,160200,161556500,3435,3435,3435,3435,0
20250512,160100,161556500,3435,3435,3435,3435,0
20250512,160000,161556500,3435,3435,3435,3435,0
20250512,155900,161556500,3435,3435,3435,3435,0
20250512,155800,161556500,3435,3435,3435,3435,0
20250512,155700,161556500,3435,3435,3435,3435,0
20250512,155600,161556500,3435,3435,3435,3435,0
20250512,155500,161556500,3435,3435,3435,3435,0
20250512,155400,161556500,3435,3435,3435,3435,0
20250512,155300,161556500,3435,3435,3435,3435,0
20250512,155200,161556500,3435,3435,3435,3435,0
20250512,155100,161556500,3435,3435,3435,3435,0
20250512,155000,161556500,3435,3435,3435,3435,1067
20250512,154900,161556500,3435,3435,3435,3435,0
20250512,154800,161556500,3435,3435,3435,3435,0
20250512,154700,161556500,3435,3435,3435,3435,0
20250512,154600,161556500,3435,3435,3435,3435,0
20250512,154500,161556500,3435,3435,3435,3435,0
20250512,154400,161556500,3435,3435,3435,3435,0
20250512,154300,161556500,3435,3435,3435,3435,0
20250512,154200,161556500,3435,3435,3435,3435,0
20250512,154100,161556500,3435,3435,3435,3435,0
20250512,154000,161556500,3435,3435,3435,3435,0
20250512,153900,161556500,3435,3435,3435,3435,0
20250512,153800,161556500,3435,3435,3435,3435,0
20250512,153700,161556500,3435,3435,3435,3435,0
20250512,153600,161556500,3435,3435,3435,3435,0
20250512,153500,161556500,3435,3435,3435,3435,0
20250512,153400,161556500,3435,3435,3435,3435,0
20250512,153300,161556500,3435,3435,3435,3435,0
20250512,153200,161556500,3435,3435,3435,3435,0
20250512,153100,161556500,3435,3435,3435,3435,0
20250512,153000,161556500,3435,3435,3435,3435,1067
20250512,152900,157891355,3435,3435,3435,3435,0
20250512,152800,157891355,3435,3435,3435,3435,0
20250512,152700,157891355,3435,3435,3435,3435,0
20250512,152600,157891355,3435,3435,3435,3435,0
20250512,152500,157891355,3435,3435,3435,3435,0
20250512,152400,157891355,3435,3435,3435,3435,0
20250512,152300,157891355,3435,3435,3435,3435,0
20250512,152200,157891355,3435,3435,3435,3435,0
20250512,152100,157891355,3435,3435,3435,3435,0
20250512,152000,157891355,3435,3435,3435,3435,0
20250512,151900,157891355,3435,3400,3440,3380,710
20250512,151800,155468090,3400,3355,3400,3355,430
20250512,151700,154015970,3380,3380,3380,3380,1
20250512,151600,154012590,3380,3380,3380,3380,5
20250512,151500,153995690,3380,3375,3380,3375,294
20250512,151400,153001990,3380,3380,3380,3380,0
20250512,151300,153001990,3380,3380,3380,3380,0
20250512,151200,153001990,3380,3380,3380,3380,0
20250512,151100,153001990,3380,3380,3380,3380,0
20250512,151000,153001990,3380,3380,3380,3380,0
20250512,150900,153001990,3380,3380,3380,3380,275
20250512,150800,152072490,3380,3375,3380,3375,371
20250512,150700,150818885,3365,3365,3365,3365,0
20250512,150600,150818885,3365,3365,3365,3365,0
20250512,150500,150818885,3365,3365,3365,3365,3
20250512,150400,150808790,3365,3360,3370,3360,31
20250512,150300,150704450,3355,3360,3365,3355,138
20250512,150200,150241220,3375,3375,3375,3375,0
20250512,150100,150241220,3375,3375,3375,3375,29
20250512,150000,150143345,3375,3375,3375,3375,0
20250512,145900,150143345,3375,3375,3375,3375,1
20250512,145800,150139970,3355,3355,3355,3355,0
20250512,145700,150139970,3355,3365,3365,3355,8
20250512,145600,150113120,3375,3375,3375,3375,0
20250512,145500,150113120,3375,3375,3375,3375,0
20250512,145400,150113120,3375,3375,3375,3375,0
20250512,145300,150113120,3375,3375,3375,3375,0
20250512,145200,150113120,3375,3375,3375,3375,0
20250512,145100,150113120,3375,3375,3375,3375,0
20250512,145000,150113120,3375,3375,3375,3375,0
20250512,144900,150113120,3375,3370,3375,3370,1182
20250512,144800,146124670,3370,3370,3370,3370,0
20250512,144700,146124670,3370,3360,3370,3360,59
20250512,144600,145926265,3365,3365,3365,3365,1
20250512,144500,145922900,3365,3355,3365,3350,280
20250512,144400,144983315,3365,3365,3365,3365,0
20250512,144300,144983315,3365,3365,3365,3365,0
20250512,144200,144983315,3365,3365,3365,3365,0
20250512,144100,144983315,3365,3365,3365,3365,0
20250512,144000,144983315,3365,3365,3365,3365,0
20250512,143900,144983315,3365,3360,3365,3355,36
20250512,143800,144862355,3360,3360,3360,3360,0
20250512,143700,144862355,3360,3360,3360,3360,0
20250512,143600,144862355,3360,3360,3360,3360,0
20250512,143500,144862355,3360,3360,3360,3360,0
20250512,143400,144862355,3360,3360,3360,3360,1
20250512,143300,144858995,3355,3355,3355,3355,13
20250512,143200,144815380,3350,3350,3350,3350,0
20250512,143100,144815380,3350,3350,3350,3350,0
20250512,143000,144815380,3350,3350,3350,3350,126
20250512,142900,144393280,3355,3355,3355,3355,0
20250512,142800,144393280,3355,3355,3355,3350,20
20250512,142700,144326235,3350,3350,3350,3350,5
20250512,142600,144309485,3350,3350,3350,3350,0
20250512,142500,144309485,3350,3350,3350,3350,0
20250512,142400,144309485,3350,3350,3350,3350,0
20250512,142300,144309485,3350,3350,3350,3350,224
20250512,142200,143559085,3335,3335,3335,3335,0
20250512,142100,143559085,3335,3335,3335,3335,0
20250512,142000,143559085,3335,3335,3335,3335,0
20250512,141900,143559085,3335,3335,3335,3335,3
20250512,141800,143549080,3350,3350,3350,3350,0
20250512,141700,143549080,3350,3350,3350,3350,0
20250512,141600,143549080,3350,3350,3350,3350,27
20250512,141500,143458630,3335,3335,3335,3335,0
20250512,141400,143458630,3335,3335,3335,3335,0
20250512,141300,143458630,3335,3335,3335,3335,0
20250512,141200,143458630,3335,3335,3335,3335,0
20250512,141100,143458630,3335,3335,3335,3335,0
20250512,141000,143458630,3335,3335,3335,3335,0
20250512,140900,143458630,3335,3335,3335,3335,0
20250512,140800,143458630,3335,3335,3335,3335,0
20250512,140700,143458630,3335,3335,3335,3335,0
20250512,140600,143458630,3335,3335,3335,3335,0
20250512,140500,143458630,3335,3335,3335,3335,0
20250512,140400,143458630,3335,3335,3335,3335,0
20250512,140300,143458630,3335,3335,3335,3335,0
20250512,140200,143458630,3335,3335,3335,3335,0
20250512,140100,143458630,3335,3335,3335,3335,0
20250512,140000,143458630,3335,3335,3335,3335,7
20250512,135900,143435285,3335,3335,3335,3335,0
20250512,135800,143435285,3335,3335,3335,3335,663
20250512,135700,141224180,3320,3320,3320,3320,0
20250512,135600,141224180,3320,3320,3320,3320,0
20250512,135500,141224180,3320,3320,3320,3320,0
20250512,135400,141224180,3320,3320,3320,3320,0
20250512,135300,141224180,3320,3320,3320,3320,0
20250512,135200,141224180,3320,3345,3345,3320,1127
20250512,135100,137468760,3350,3350,3350,3350,864
20250512,135000,134574360,3380,3350,3380,3350,500
20250512,134900,132892180,3350,3350,3350,3350,41
20250512,134800,132754830,3350,3350,3350,3350,59
20250512,134700,132557180,3350,3325,3350,3325,1148
20250512,134600,128717135,3340,3330,3340,3330,76
20250512,134500,128463545,3330,3330,3330,3330,0
20250512,134400,128463545,3330,3330,3330,3330,0
20250512,134300,128463545,3330,3330,3330,3330,1
20250512,134200,128460215,3330,3330,3335,3330,2699
20250512,134100,119472540,3325,3325,3325,3325,865
20250512,134000,116596415,3325,3325,3325,3325,0
20250512,133900,116596415,3325,3325,3325,3325,0
20250512,133800,116596415,3325,3325,3325,3325,0
20250512,133700,116596415,3325,3325,3325,3325,134
20250512,133600,116150865,3330,3330,3330,3330,0
20250512,133500,116150865,3330,3330,3330,3330,0
20250512,133400,116150865,3330,3330,3330,3330,0
20250512,133300,116150865,3330,3330,3330,3330,0
20250512,133200,116150865,3330,3330,3330,3330,0
20250512,133100,116150865,3330,3330,3330,3330,0
20250512,133000,116150865,3330,3330,3330,3330,0
20250512,132900,116150865,3330,3330,3330,3330,0
20250512,132800,116150865,3330,3330,3330,3330,0
20250512,132700,116150865,3330,3330,3330,3330,10
20250512,132600,116117565,3330,3330,3330,3330,1
20250512,132500,116114235,3325,3325,3325,3325,0
20250512,132400,116114235,3325,3325,3325,3325,1
20250512,132300,116110910,3320,3320,3320,3320,1
20250512,132200,116107590,3320,3320,3320,3320,0
20250512,132100,116107590,3320,3305,3320,3305,2894
20250512,132000,106510760,3305,3305,3305,3305,0
20250512,131900,106510760,3305,3305,3305,3305,0
20250512,131800,106510760,3305,3305,3305,3305,0
20250512,131700,106510760,3305,3305,3305,3305,359
20250512,131600,105324265,3305,3305,3305,3305,0
20250512,131500,105324265,3305,3305,3305,3305,0
20250512,131400,105324265,3305,3305,3305,3305,0
20250512,131300,105324265,3305,3305,3305,3305,0
20250512,131200,105324265,3305,3305,3305,3305,0
20250512,131100,105324265,3305,3305,3305,3305,0
20250512,131000,105324265,3305,3305,3305,3305,0
20250512,130900,105324265,3305,3305,3305,3305,0
20250512,130800,105324265,3305,3305,3305,3305,0
20250512,130700,105324265,3305,3305,3305,3305,50
20250512,130600,105159015,3305,3305,3305,3305,415
20250512,130500,103787440,3305,3305,3305,3305,0
20250512,130400,103787440,3305,3305,3305,3305,0
20250512,130300,103787440,3305,3305,3305,3305,1
20250512,130200,103784135,3295,3300,3300,3295,142
20250512,130100,103315545,3305,3305,3305,3305,0
20250512,130000,103315545,3305,3305,3305,3305,0
20250512,125900,103315545,3305,3305,3305,3305,10
20250512,125800,103282495,3305,3305,3305,3305,0
20250512,125700,103282495,3305,3305,3305,3305,0
20250512,125600,103282495,3305,3305,3305,3305,1
20250512,125500,103279190,3305,3305,3305,3305,0
20250512,125400,103279190,3305,3305,3305,3305,48
20250512,125300,103120550,3310,3310,3310,3310,0
20250512,125200,103120550,3310,3310,3310,3310,35
20250512,125100,103004700,3310,3310,3310,3310,0
20250512,125000,103004700,3310,3310,3310,3310,0
20250512,124900,103004700,3310,3310,3310,3310,2
20250512,124800,102998080,3300,3300,3300,3300,0
20250512,124700,102998080,3300,3300,3300,3300,0
20250512,124600,102998080,3300,3300,3300,3300,0
20250512,124500,102998080,3300,3305,3305,3300,60
20250512,124400,102799995,3310,3310,3310,3310,0
20250512,124300,102799995,3310,3310,3310,3310,0
20250512,124200,102799995,3310,3310,3310,3310,0
20250512,124100,102799995,3310,3310,3310,3310,0
20250512,124000,102799995,3310,3305,3310,3305,8
20250512,123900,102773540,3310,3310,3310,3310,0
20250512,123800,102773540,3310,3310,3310,3310,0
20250512,123700,102773540,3310,3310,3310,3310,0
20250512,123600,102773540,3310,3310,3310,3310,0
20250512,123500,102773540,3310,3310,3310,3310,0
20250512,123400,102773540,3310,3310,3310,3310,6
20250512,123300,102753680,3300,3300,3300,3300,0
20250512,123200,102753680,3300,3300,3300,3300,0
20250512,123100,102753680,3300,3300,3300,3300,0
20250512,123000,102753680,3300,3300,3300,3300,0
20250512,122900,102753680,3300,3300,3300,3300,0
20250512,122800,102753680,3300,3300,3300,3300,0
20250512,122700,102753680,3300,3300,3300,3300,0
20250512,122600,102753680,3300,3300,3300,3300,0
20250512,122500,102753680,3300,3300,3310,3300,3579
20250512,122400,90924965,3305,3305,3305,3305,0
20250512,122300,90924965,3305,3305,3305,3305,0
20250512,122200,90924965,3305,3305,3305,3305,0
20250512,122100,90924965,3305,3305,3305,3305,0
20250512,122000,90924965,3305,3305,3305,3305,0
20250512,121900,90924965,3305,3305,3305,3305,0
20250512,121800,90924965,3305,3305,3305,3305,0
20250512,121700,90924965,3305,3305,3305,3305,0
20250512,121600,90924965,3305,3305,3305,3305,0
20250512,121500,90924965,3305,3305,3305,3305,0
20250512,121400,90924965,3305,3305,3305,3305,0
20250512,121300,90924965,3305,3305,3305,3305,0
20250512,121200,90924965,3305,3305,3305,3305,0
20250512,121100,90924965,3305,3305,3305,3305,0
20250512,121000,90924965,3305,3305,3305,3305,0
20250512,120900,90924965,3305,3300,3305,3300,592
20250512,120800,88968700,3300,3300,3300,3300,131
20250512,120700,88536400,3300,3290,3300,3290,1755
20250512,120600,82754910,3290,3290,3290,3290,0
20250512,120500,82754910,3290,3290,3290,3290,0
20250512,120400,82754910,3290,3290,3290,3290,0
20250512,120300,82754910,3290,3290,3290,3290,2
20250512,120200,82748330,3285,3285,3285,3285,0
20250512,120100,82748330,3285,3285,3285,3285,0
20250512,120000,82748330,3285,3275,3300,3275,10
20250512,115900,82715470,3280,3280,3280,3280,0
20250512,115800,82715470,3280,3280,3280,3280,0
20250512,115700,82715470,3280,3290,3290,3280,6
20250512,115600,82695740,3300,3300,3300,3300,0
20250512,115500,82695740,3300,3300,3300,3300,0
20250512,115400,82695740,3300,3300,3300,3300,0
20250512,115300,82695740,3300,3300,3300,3300,0
20250512,115200,82695740,3300,3295,3300,3290,501
20250512,115100,81047430,3300,3300,3300,3300,0
20250512,115000,81047430,3300,3300,3300,3300,0
20250512,114900,81047430,3300,3300,3300,3300,50
20250512,114800,80882430,3295,3295,3295,3295,0
20250512,114700,80882430,3295,3295,3295,3295,0
20250512,114600,80882430,3295,3295,3295,3295,0
20250512,114500,80882430,3295,3275,3295,3275,4620
20250512,114400,65680565,3275,3275,3275,3275,0
20250512,114300,65680565,3275,3275,3275,3275,111
20250512,114200,65317040,3270,3270,3270,3270,0
20250512,114100,65317040,3270,3270,3270,3270,1
20250512,114000,65313770,3270,3270,3270,3270,0
20250512,113900,65313770,3270,3265,3270,3265,139
20250512,113800,64859395,3250,3250,3250,3250,0
20250512,113700,64859395,3250,3250,3250,3250,0
20250512,113600,64859395,3250,3250,3250,3250,0
20250512,113500,64859395,3250,3250,3250,3250,0
20250512,113400,64859395,3250,3250,3250,3250,0
20250512,113300,64859395,3250,3250,3250,3250,0
20250512,113200,64859395,3250,3250,3250,3250,281
20250512,113100,63946145,3250,3250,3250,3250,3
20250512,113000,63936395,3255,3260,3260,3240,1412
20250512,112900,59351925,3275,3275,3275,3275,0
20250512,112800,59351925,3275,3275,3275,3275,0
20250512,112700,59351925,3275,3275,3275,3275,0
20250512,112600,59351925,3275,3275,3275,3275,0
20250512,112500,59351925,3275,3275,3275,3275,0
20250512,112400,59351925,3275,3270,3275,3270,141
20250512,112300,58890390,3255,3255,3255,3255,133
20250512,112200,58457475,3245,3245,3245,3245,0
20250512,112100,58457475,3245,3245,3245,3245,0
20250512,112000,58457475,3245,3245,3245,3245,0
20250512,111900,58457475,3245,3245,3245,3245,0
20250512,111800,58457475,3245,3250,3250,3245,500
20250512,111700,56834110,3250,3255,3255,3250,212
20250512,111600,56145060,3265,3265,3265,3265,0
20250512,111500,56145060,3265,3265,3265,3265,0
20250512,111400,56145060,3265,3265,3265,3265,0
20250512,111300,56145060,3265,3265,3265,3265,0
20250512,111200,56145060,3265,3265,3265,3265,0
20250512,111100,56145060,3265,3265,3265,3265,0
20250512,111000,56145060,3265,3265,3265,3265,0
20250512,110900,56145060,3265,3265,3265,3265,0
20250512,110800,56145060,3265,3265,3265,3265,20
20250512,110700,56079760,3255,3255,3255,3255,0
20250512,110600,56079760,3255,3255,3255,3255,0
20250512,110500,56079760,3255,3255,3255,3255,0
20250512,110400,56079760,3255,3255,3255,3255,0
20250512,110300,56079760,3255,3255,3255,3255,0
20250512,110200,56079760,3255,3270,3270,3255,187
20250512,110100,55470595,3270,3270,3270,3270,0
20250512,110000,55470595,3270,3270,3270,3270,0
20250512,105900,55470595,3270,3270,3270,3270,249
20250512,105800,54656365,3275,3250,3275,3250,386
20250512,105700,53397655,3250,3250,3250,3250,0
20250512,105600,53397655,3250,3250,3250,3250,0
20250512,105500,53397655,3250,3250,3250,3250,0
20250512,105400,53397655,3250,3250,3250,3250,0
20250512,105300,53397655,3250,3250,3250,3250,0
20250512,105200,53397655,3250,3250,3250,3250,0
20250512,105100,53397655,3250,3250,3250,3250,0
20250512,105000,53397655,3250,3250,3250,3250,0
20250512,104900,53397655,3250,3250,3250,3250,0
20250512,104800,53397655,3250,3250,3250,3250,0
20250512,104700,53397655,3250,3250,3250,3250,0
20250512,104600,53397655,3250,3250,3250,3250,0
20250512,104500,53397655,3250,3250,3250,3250,0
20250512,104400,53397655,3250,3250,3250,3250,0
20250512,104300,53397655,3250,3250,3250,3250,0
20250512,104200,53397655,3250,3250,3250,3250,0
20250512,104100,53397655,3250,3250,3250,3250,0
20250512,104000,53397655,3250,3250,3250,3250,2
20250512,103900,53391155,3260,3260,3260,3260,0
20250512,103800,53391155,3260,3260,3260,3260,0
20250512,103700,53391155,3260,3260,3260,3260,0
20250512,103600,53391155,3260,3260,3260,3260,0
20250512,103500,53391155,3260,3260,3260,3260,0
20250512,103400,53391155,3260,3260,3260,3260,0
20250512,103300,53391155,3260,3260,3260,3260,0
20250512,103200,53391155,3260,3260,3260,3260,0
20250512,103100,53391155,3260,3260,3260,3260,0
20250512,103000,53391155,3260,3260,3260,3260,0
20250512,102900,53391155,3260,3260,3260,3260,0
20250512,102800,53391155,3260,3260,3260,3260,0
20250512,102700,53391155,3260,3260,3260,3260,0
20250512,102600,53391155,3260,3260,3260,3260,0
20250512,102500,53391155,3260,3260,3260,3260,0
20250512,102400,53391155,3260,3260,3260,3260,90
20250512,102300,53097755,3290,3250,3290,3250,676
20250512,102200,50896660,3255,3255,3255,3255,0
20250512,102100,50896660,3255,3270,3270,3255,1000
20250512,102000,47639810,3280,3280,3280,3280,15
20250512,101900,47590610,3305,3305,3305,3305,0
20250512,101800,47590610,3305,3275,3305,3275,350
20250512,101700,46443950,3275,3275,3275,3275,0
20250512,101600,46443950,3275,3275,3275,3275,302
20250512,101500,45454900,3280,3280,3280,3280,300
20250512,101400,44470900,3290,3300,3300,3290,15
20250512,101300,44421460,3315,3320,3345,3315,691
20250512,101200,42128815,3345,3280,3350,3280,1998
20250512,101100,35561060,3280,3260,3280,3260,123
20250512,101000,35158275,3250,3250,3250,3250,0
20250512,100900,35158275,3250,3250,3280,3240,669
20250512,100800,32985870,3255,3255,3255,3255,310
20250512,100700,31976820,3275,3275,3275,3275,5
20250512,100600,31960445,3275,3275,3275,3275,1
20250512,100500,31957170,3250,3250,3250,3250,0
20250512,100400,31957170,3250,3250,3250,3250,0
20250512,100300,31957170,3250,3240,3250,3240,364
20250512,100200,30777100,3235,3235,3235,3235,300
20250512,100100,29806600,3235,3230,3235,3230,278
20250512,100000,28908440,3230,3230,3230,3230,26
20250512,095900,28824460,3230,3230,3230,3230,0
20250512,095800,28824460,3230,3230,3230,3230,0
20250512,095700,28824460,3230,3230,3230,3230,0
20250512,095600,28824460,3230,3230,3230,3230,0
20250512,095500,28824460,3230,3230,3230,3230,0
20250512,095400,28824460,3230,3230,3230,3230,0
20250512,095300,28824460,3230,3230,3230,3230,0
20250512,095200,28824460,3230,3230,3230,3230,0
20250512,095100,28824460,3230,3230,3230,3230,0
20250512,095000,28824460,3230,3230,3230,3230,0
20250512,094900,28824460,3230,3230,3230,3230,0
20250512,094800,28824460,3230,3230,3230,3230,0
20250512,094700,28824460,3230,3230,3230,3230,0
20250512,094600,28824460,3230,3230,3230,3230,0
20250512,094500,28824460,3230,3230,3230,3230,0
20250512,094400,28824460,3230,3230,3230,3230,0
20250512,094300,28824460,3230,3230,3230,3230,0
20250512,094200,28824460,3230,3230,3230,3230,0
20250512,094100,28824460,3230,3230,3250,3230,56
20250512,094000,28643550,3225,3230,3230,3225,31
20250512,093900,28543545,3230,3230,3230,3230,0
20250512,093800,28543545,3230,3245,3245,3230,467
20250512,093700,27034455,3240,3240,3240,3240,0
20250512,093600,27034455,3240,3240,3240,3240,0
20250512,093500,27034455,3240,3245,3245,3240,120
20250512,093400,26645265,3245,3245,3250,3245,424
20250512,093300,25269010,3265,3235,3265,3235,319
20250512,093200,24232955,3235,3225,3235,3225,278
20250512,093100,23333880,3220,3200,3225,3200,13
20250512,093000,23292035,3250,3250,3250,3250,0
20250512,092900,23292035,3250,3250,3250,3250,1
20250512,092800,23288785,3200,3200,3200,3200,0
20250512,092700,23288785,3200,3200,3215,3195,456
20250512,092600,21829680,3195,3200,3200,3195,98
20250512,092500,21516295,3205,3205,3205,3205,0
20250512,092400,21516295,3205,3205,3205,3205,147
20250512,092300,21045160,3200,3205,3205,3200,312
20250512,092200,20046700,3275,3215,3275,3190,482
20250512,092100,18501010,3215,3220,3230,3215,219
20250512,092000,17796465,3230,3235,3235,3230,204
20250512,091900,17137290,3275,3230,3275,3230,100
20250512,091800,16813410,3215,3230,3235,3215,290
20250512,091700,15877260,3230,3235,3235,3230,201
20250512,091600,15227280,3230,3210,3230,3210,821
20250512,091500,12585865,3200,3200,3200,3200,50
20250512,091400,12425865,3200,3255,3280,3200,926
20250512,091300,9448860,3205,3255,3255,3205,536
20250512,091200,7722470,3280,3215,3280,3215,158
20250512,091100,7210790,3220,3220,3220,3220,0
20250512,091000,7210790,3220,3220,3220,3220,1
20250512,090900,7207570,3145,3145,3145,3145,0
20250512,090800,7207570,3145,3145,3145,3145,0
20250512,090700,7207570,3145,3145,3145,3145,0
20250512,090600,7207570,3145,3140,3145,3140,520
20250512,090500,5574095,3135,3140,3140,3135,2
20250512,090400,5567820,3145,3145,3145,3145,0
20250512,090300,5567820,3145,3130,3145,3105,733
20250512,090200,3284250,3140,3140,3140,3140,0
20250512,090100,3284250,3140,3150,3150,3110,526
20250512,090000,1647450,3150,3150,3150,3150,523
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 192000 161556500 3435 3435 3435 3435 1067
3 20250512 191900 161556500 3435 3435 3435 3435 0
4 20250512 191800 161556500 3435 3435 3435 3435 0
5 20250512 191700 161556500 3435 3435 3435 3435 0
6 20250512 191600 161556500 3435 3435 3435 3435 0
7 20250512 191500 161556500 3435 3435 3435 3435 0
8 20250512 191400 161556500 3435 3435 3435 3435 0
9 20250512 191300 161556500 3435 3435 3435 3435 0
10 20250512 191200 161556500 3435 3435 3435 3435 0
11 20250512 191100 161556500 3435 3435 3435 3435 0
12 20250512 191000 161556500 3435 3435 3435 3435 0
13 20250512 190900 161556500 3435 3435 3435 3435 0
14 20250512 190800 161556500 3435 3435 3435 3435 0
15 20250512 190700 161556500 3435 3435 3435 3435 0
16 20250512 190600 161556500 3435 3435 3435 3435 0
17 20250512 190500 161556500 3435 3435 3435 3435 0
18 20250512 190400 161556500 3435 3435 3435 3435 0
19 20250512 190300 161556500 3435 3435 3435 3435 0
20 20250512 190200 161556500 3435 3435 3435 3435 0
21 20250512 190100 161556500 3435 3435 3435 3435 0
22 20250512 190000 161556500 3435 3435 3435 3435 0
23 20250512 185900 161556500 3435 3435 3435 3435 0
24 20250512 185800 161556500 3435 3435 3435 3435 0
25 20250512 185700 161556500 3435 3435 3435 3435 0
26 20250512 185600 161556500 3435 3435 3435 3435 0
27 20250512 185500 161556500 3435 3435 3435 3435 0
28 20250512 185400 161556500 3435 3435 3435 3435 0
29 20250512 185300 161556500 3435 3435 3435 3435 0
30 20250512 185200 161556500 3435 3435 3435 3435 0
31 20250512 185100 161556500 3435 3435 3435 3435 0
32 20250512 185000 161556500 3435 3435 3435 3435 1067
33 20250512 184900 161556500 3435 3435 3435 3435 0
34 20250512 184800 161556500 3435 3435 3435 3435 0
35 20250512 184700 161556500 3435 3435 3435 3435 0
36 20250512 184600 161556500 3435 3435 3435 3435 0
37 20250512 184500 161556500 3435 3435 3435 3435 0
38 20250512 184400 161556500 3435 3435 3435 3435 0
39 20250512 184300 161556500 3435 3435 3435 3435 0
40 20250512 184200 161556500 3435 3435 3435 3435 0
41 20250512 184100 161556500 3435 3435 3435 3435 0
42 20250512 184000 161556500 3435 3435 3435 3435 0
43 20250512 183900 161556500 3435 3435 3435 3435 0
44 20250512 183800 161556500 3435 3435 3435 3435 0
45 20250512 183700 161556500 3435 3435 3435 3435 0
46 20250512 183600 161556500 3435 3435 3435 3435 0
47 20250512 183500 161556500 3435 3435 3435 3435 0
48 20250512 183400 161556500 3435 3435 3435 3435 0
49 20250512 183300 161556500 3435 3435 3435 3435 0
50 20250512 183200 161556500 3435 3435 3435 3435 0
51 20250512 183100 161556500 3435 3435 3435 3435 0
52 20250512 183000 161556500 3435 3435 3435 3435 0
53 20250512 182900 161556500 3435 3435 3435 3435 0
54 20250512 182800 161556500 3435 3435 3435 3435 0
55 20250512 182700 161556500 3435 3435 3435 3435 0
56 20250512 182600 161556500 3435 3435 3435 3435 0
57 20250512 182500 161556500 3435 3435 3435 3435 0
58 20250512 182400 161556500 3435 3435 3435 3435 0
59 20250512 182300 161556500 3435 3435 3435 3435 0
60 20250512 182200 161556500 3435 3435 3435 3435 0
61 20250512 182100 161556500 3435 3435 3435 3435 0
62 20250512 182000 161556500 3435 3435 3435 3435 1067
63 20250512 181900 161556500 3435 3435 3435 3435 0
64 20250512 181800 161556500 3435 3435 3435 3435 0
65 20250512 181700 161556500 3435 3435 3435 3435 0
66 20250512 181600 161556500 3435 3435 3435 3435 0
67 20250512 181500 161556500 3435 3435 3435 3435 0
68 20250512 181400 161556500 3435 3435 3435 3435 0
69 20250512 181300 161556500 3435 3435 3435 3435 0
70 20250512 181200 161556500 3435 3435 3435 3435 0
71 20250512 181100 161556500 3435 3435 3435 3435 0
72 20250512 181000 161556500 3435 3435 3435 3435 0
73 20250512 180900 161556500 3435 3435 3435 3435 0
74 20250512 180800 161556500 3435 3435 3435 3435 0
75 20250512 180700 161556500 3435 3435 3435 3435 0
76 20250512 180600 161556500 3435 3435 3435 3435 0
77 20250512 180500 161556500 3435 3435 3435 3435 0
78 20250512 180400 161556500 3435 3435 3435 3435 0
79 20250512 180300 161556500 3435 3435 3435 3435 0
80 20250512 180200 161556500 3435 3435 3435 3435 0
81 20250512 180100 161556500 3435 3435 3435 3435 0
82 20250512 180000 161556500 3435 3435 3435 3435 0
83 20250512 175900 161556500 3435 3435 3435 3435 0
84 20250512 175800 161556500 3435 3435 3435 3435 0
85 20250512 175700 161556500 3435 3435 3435 3435 0
86 20250512 175600 161556500 3435 3435 3435 3435 0
87 20250512 175500 161556500 3435 3435 3435 3435 0
88 20250512 175400 161556500 3435 3435 3435 3435 0
89 20250512 175300 161556500 3435 3435 3435 3435 0
90 20250512 175200 161556500 3435 3435 3435 3435 0
91 20250512 175100 161556500 3435 3435 3435 3435 0
92 20250512 175000 161556500 3435 3435 3435 3435 1067
93 20250512 174900 161556500 3435 3435 3435 3435 0
94 20250512 174800 161556500 3435 3435 3435 3435 0
95 20250512 174700 161556500 3435 3435 3435 3435 0
96 20250512 174600 161556500 3435 3435 3435 3435 0
97 20250512 174500 161556500 3435 3435 3435 3435 0
98 20250512 174400 161556500 3435 3435 3435 3435 0
99 20250512 174300 161556500 3435 3435 3435 3435 0
100 20250512 174200 161556500 3435 3435 3435 3435 0
101 20250512 174100 161556500 3435 3435 3435 3435 0
102 20250512 174000 161556500 3435 3435 3435 3435 0
103 20250512 173900 161556500 3435 3435 3435 3435 0
104 20250512 173800 161556500 3435 3435 3435 3435 0
105 20250512 173700 161556500 3435 3435 3435 3435 0
106 20250512 173600 161556500 3435 3435 3435 3435 0
107 20250512 173500 161556500 3435 3435 3435 3435 0
108 20250512 173400 161556500 3435 3435 3435 3435 0
109 20250512 173300 161556500 3435 3435 3435 3435 0
110 20250512 173200 161556500 3435 3435 3435 3435 0
111 20250512 173100 161556500 3435 3435 3435 3435 0
112 20250512 173000 161556500 3435 3435 3435 3435 0
113 20250512 172900 161556500 3435 3435 3435 3435 0
114 20250512 172800 161556500 3435 3435 3435 3435 0
115 20250512 172700 161556500 3435 3435 3435 3435 0
116 20250512 172600 161556500 3435 3435 3435 3435 0
117 20250512 172500 161556500 3435 3435 3435 3435 0
118 20250512 172400 161556500 3435 3435 3435 3435 0
119 20250512 172300 161556500 3435 3435 3435 3435 0
120 20250512 172200 161556500 3435 3435 3435 3435 0
121 20250512 172100 161556500 3435 3435 3435 3435 0
122 20250512 172000 161556500 3435 3435 3435 3435 1067
123 20250512 171900 161556500 3435 3435 3435 3435 0
124 20250512 171800 161556500 3435 3435 3435 3435 0
125 20250512 171700 161556500 3435 3435 3435 3435 0
126 20250512 171600 161556500 3435 3435 3435 3435 0
127 20250512 171500 161556500 3435 3435 3435 3435 0
128 20250512 171400 161556500 3435 3435 3435 3435 0
129 20250512 171300 161556500 3435 3435 3435 3435 0
130 20250512 171200 161556500 3435 3435 3435 3435 0
131 20250512 171100 161556500 3435 3435 3435 3435 0
132 20250512 171000 161556500 3435 3435 3435 3435 0
133 20250512 170900 161556500 3435 3435 3435 3435 0
134 20250512 170800 161556500 3435 3435 3435 3435 0
135 20250512 170700 161556500 3435 3435 3435 3435 0
136 20250512 170600 161556500 3435 3435 3435 3435 0
137 20250512 170500 161556500 3435 3435 3435 3435 0
138 20250512 170400 161556500 3435 3435 3435 3435 0
139 20250512 170300 161556500 3435 3435 3435 3435 0
140 20250512 170200 161556500 3435 3435 3435 3435 0
141 20250512 170100 161556500 3435 3435 3435 3435 0
142 20250512 170000 161556500 3435 3435 3435 3435 0
143 20250512 165900 161556500 3435 3435 3435 3435 0
144 20250512 165800 161556500 3435 3435 3435 3435 0
145 20250512 165700 161556500 3435 3435 3435 3435 0
146 20250512 165600 161556500 3435 3435 3435 3435 0
147 20250512 165500 161556500 3435 3435 3435 3435 0
148 20250512 165400 161556500 3435 3435 3435 3435 0
149 20250512 165300 161556500 3435 3435 3435 3435 0
150 20250512 165200 161556500 3435 3435 3435 3435 0
151 20250512 165100 161556500 3435 3435 3435 3435 0
152 20250512 165000 161556500 3435 3435 3435 3435 1067
153 20250512 164900 161556500 3435 3435 3435 3435 0
154 20250512 164800 161556500 3435 3435 3435 3435 0
155 20250512 164700 161556500 3435 3435 3435 3435 0
156 20250512 164600 161556500 3435 3435 3435 3435 0
157 20250512 164500 161556500 3435 3435 3435 3435 0
158 20250512 164400 161556500 3435 3435 3435 3435 0
159 20250512 164300 161556500 3435 3435 3435 3435 0
160 20250512 164200 161556500 3435 3435 3435 3435 0
161 20250512 164100 161556500 3435 3435 3435 3435 0
162 20250512 164000 161556500 3435 3435 3435 3435 0
163 20250512 163900 161556500 3435 3435 3435 3435 0
164 20250512 163800 161556500 3435 3435 3435 3435 0
165 20250512 163700 161556500 3435 3435 3435 3435 0
166 20250512 163600 161556500 3435 3435 3435 3435 0
167 20250512 163500 161556500 3435 3435 3435 3435 0
168 20250512 163400 161556500 3435 3435 3435 3435 0
169 20250512 163300 161556500 3435 3435 3435 3435 0
170 20250512 163200 161556500 3435 3435 3435 3435 0
171 20250512 163100 161556500 3435 3435 3435 3435 0
172 20250512 163000 161556500 3435 3435 3435 3435 0
173 20250512 162900 161556500 3435 3435 3435 3435 0
174 20250512 162800 161556500 3435 3435 3435 3435 0
175 20250512 162700 161556500 3435 3435 3435 3435 0
176 20250512 162600 161556500 3435 3435 3435 3435 0
177 20250512 162500 161556500 3435 3435 3435 3435 0
178 20250512 162400 161556500 3435 3435 3435 3435 0
179 20250512 162300 161556500 3435 3435 3435 3435 0
180 20250512 162200 161556500 3435 3435 3435 3435 0
181 20250512 162100 161556500 3435 3435 3435 3435 0
182 20250512 162000 161556500 3435 3435 3435 3435 1067
183 20250512 161900 161556500 3435 3435 3435 3435 0
184 20250512 161800 161556500 3435 3435 3435 3435 0
185 20250512 161700 161556500 3435 3435 3435 3435 0
186 20250512 161600 161556500 3435 3435 3435 3435 0
187 20250512 161500 161556500 3435 3435 3435 3435 0
188 20250512 161400 161556500 3435 3435 3435 3435 0
189 20250512 161300 161556500 3435 3435 3435 3435 0
190 20250512 161200 161556500 3435 3435 3435 3435 0
191 20250512 161100 161556500 3435 3435 3435 3435 0
192 20250512 161000 161556500 3435 3435 3435 3435 0
193 20250512 160900 161556500 3435 3435 3435 3435 0
194 20250512 160800 161556500 3435 3435 3435 3435 0
195 20250512 160700 161556500 3435 3435 3435 3435 0
196 20250512 160600 161556500 3435 3435 3435 3435 0
197 20250512 160500 161556500 3435 3435 3435 3435 0
198 20250512 160400 161556500 3435 3435 3435 3435 0
199 20250512 160300 161556500 3435 3435 3435 3435 0
200 20250512 160200 161556500 3435 3435 3435 3435 0
201 20250512 160100 161556500 3435 3435 3435 3435 0
202 20250512 160000 161556500 3435 3435 3435 3435 0
203 20250512 155900 161556500 3435 3435 3435 3435 0
204 20250512 155800 161556500 3435 3435 3435 3435 0
205 20250512 155700 161556500 3435 3435 3435 3435 0
206 20250512 155600 161556500 3435 3435 3435 3435 0
207 20250512 155500 161556500 3435 3435 3435 3435 0
208 20250512 155400 161556500 3435 3435 3435 3435 0
209 20250512 155300 161556500 3435 3435 3435 3435 0
210 20250512 155200 161556500 3435 3435 3435 3435 0
211 20250512 155100 161556500 3435 3435 3435 3435 0
212 20250512 155000 161556500 3435 3435 3435 3435 1067
213 20250512 154900 161556500 3435 3435 3435 3435 0
214 20250512 154800 161556500 3435 3435 3435 3435 0
215 20250512 154700 161556500 3435 3435 3435 3435 0
216 20250512 154600 161556500 3435 3435 3435 3435 0
217 20250512 154500 161556500 3435 3435 3435 3435 0
218 20250512 154400 161556500 3435 3435 3435 3435 0
219 20250512 154300 161556500 3435 3435 3435 3435 0
220 20250512 154200 161556500 3435 3435 3435 3435 0
221 20250512 154100 161556500 3435 3435 3435 3435 0
222 20250512 154000 161556500 3435 3435 3435 3435 0
223 20250512 153900 161556500 3435 3435 3435 3435 0
224 20250512 153800 161556500 3435 3435 3435 3435 0
225 20250512 153700 161556500 3435 3435 3435 3435 0
226 20250512 153600 161556500 3435 3435 3435 3435 0
227 20250512 153500 161556500 3435 3435 3435 3435 0
228 20250512 153400 161556500 3435 3435 3435 3435 0
229 20250512 153300 161556500 3435 3435 3435 3435 0
230 20250512 153200 161556500 3435 3435 3435 3435 0
231 20250512 153100 161556500 3435 3435 3435 3435 0
232 20250512 153000 161556500 3435 3435 3435 3435 1067
233 20250512 152900 157891355 3435 3435 3435 3435 0
234 20250512 152800 157891355 3435 3435 3435 3435 0
235 20250512 152700 157891355 3435 3435 3435 3435 0
236 20250512 152600 157891355 3435 3435 3435 3435 0
237 20250512 152500 157891355 3435 3435 3435 3435 0
238 20250512 152400 157891355 3435 3435 3435 3435 0
239 20250512 152300 157891355 3435 3435 3435 3435 0
240 20250512 152200 157891355 3435 3435 3435 3435 0
241 20250512 152100 157891355 3435 3435 3435 3435 0
242 20250512 152000 157891355 3435 3435 3435 3435 0
243 20250512 151900 157891355 3435 3400 3440 3380 710
244 20250512 151800 155468090 3400 3355 3400 3355 430
245 20250512 151700 154015970 3380 3380 3380 3380 1
246 20250512 151600 154012590 3380 3380 3380 3380 5
247 20250512 151500 153995690 3380 3375 3380 3375 294
248 20250512 151400 153001990 3380 3380 3380 3380 0
249 20250512 151300 153001990 3380 3380 3380 3380 0
250 20250512 151200 153001990 3380 3380 3380 3380 0
251 20250512 151100 153001990 3380 3380 3380 3380 0
252 20250512 151000 153001990 3380 3380 3380 3380 0
253 20250512 150900 153001990 3380 3380 3380 3380 275
254 20250512 150800 152072490 3380 3375 3380 3375 371
255 20250512 150700 150818885 3365 3365 3365 3365 0
256 20250512 150600 150818885 3365 3365 3365 3365 0
257 20250512 150500 150818885 3365 3365 3365 3365 3
258 20250512 150400 150808790 3365 3360 3370 3360 31
259 20250512 150300 150704450 3355 3360 3365 3355 138
260 20250512 150200 150241220 3375 3375 3375 3375 0
261 20250512 150100 150241220 3375 3375 3375 3375 29
262 20250512 150000 150143345 3375 3375 3375 3375 0
263 20250512 145900 150143345 3375 3375 3375 3375 1
264 20250512 145800 150139970 3355 3355 3355 3355 0
265 20250512 145700 150139970 3355 3365 3365 3355 8
266 20250512 145600 150113120 3375 3375 3375 3375 0
267 20250512 145500 150113120 3375 3375 3375 3375 0
268 20250512 145400 150113120 3375 3375 3375 3375 0
269 20250512 145300 150113120 3375 3375 3375 3375 0
270 20250512 145200 150113120 3375 3375 3375 3375 0
271 20250512 145100 150113120 3375 3375 3375 3375 0
272 20250512 145000 150113120 3375 3375 3375 3375 0
273 20250512 144900 150113120 3375 3370 3375 3370 1182
274 20250512 144800 146124670 3370 3370 3370 3370 0
275 20250512 144700 146124670 3370 3360 3370 3360 59
276 20250512 144600 145926265 3365 3365 3365 3365 1
277 20250512 144500 145922900 3365 3355 3365 3350 280
278 20250512 144400 144983315 3365 3365 3365 3365 0
279 20250512 144300 144983315 3365 3365 3365 3365 0
280 20250512 144200 144983315 3365 3365 3365 3365 0
281 20250512 144100 144983315 3365 3365 3365 3365 0
282 20250512 144000 144983315 3365 3365 3365 3365 0
283 20250512 143900 144983315 3365 3360 3365 3355 36
284 20250512 143800 144862355 3360 3360 3360 3360 0
285 20250512 143700 144862355 3360 3360 3360 3360 0
286 20250512 143600 144862355 3360 3360 3360 3360 0
287 20250512 143500 144862355 3360 3360 3360 3360 0
288 20250512 143400 144862355 3360 3360 3360 3360 1
289 20250512 143300 144858995 3355 3355 3355 3355 13
290 20250512 143200 144815380 3350 3350 3350 3350 0
291 20250512 143100 144815380 3350 3350 3350 3350 0
292 20250512 143000 144815380 3350 3350 3350 3350 126
293 20250512 142900 144393280 3355 3355 3355 3355 0
294 20250512 142800 144393280 3355 3355 3355 3350 20
295 20250512 142700 144326235 3350 3350 3350 3350 5
296 20250512 142600 144309485 3350 3350 3350 3350 0
297 20250512 142500 144309485 3350 3350 3350 3350 0
298 20250512 142400 144309485 3350 3350 3350 3350 0
299 20250512 142300 144309485 3350 3350 3350 3350 224
300 20250512 142200 143559085 3335 3335 3335 3335 0
301 20250512 142100 143559085 3335 3335 3335 3335 0
302 20250512 142000 143559085 3335 3335 3335 3335 0
303 20250512 141900 143559085 3335 3335 3335 3335 3
304 20250512 141800 143549080 3350 3350 3350 3350 0
305 20250512 141700 143549080 3350 3350 3350 3350 0
306 20250512 141600 143549080 3350 3350 3350 3350 27
307 20250512 141500 143458630 3335 3335 3335 3335 0
308 20250512 141400 143458630 3335 3335 3335 3335 0
309 20250512 141300 143458630 3335 3335 3335 3335 0
310 20250512 141200 143458630 3335 3335 3335 3335 0
311 20250512 141100 143458630 3335 3335 3335 3335 0
312 20250512 141000 143458630 3335 3335 3335 3335 0
313 20250512 140900 143458630 3335 3335 3335 3335 0
314 20250512 140800 143458630 3335 3335 3335 3335 0
315 20250512 140700 143458630 3335 3335 3335 3335 0
316 20250512 140600 143458630 3335 3335 3335 3335 0
317 20250512 140500 143458630 3335 3335 3335 3335 0
318 20250512 140400 143458630 3335 3335 3335 3335 0
319 20250512 140300 143458630 3335 3335 3335 3335 0
320 20250512 140200 143458630 3335 3335 3335 3335 0
321 20250512 140100 143458630 3335 3335 3335 3335 0
322 20250512 140000 143458630 3335 3335 3335 3335 7
323 20250512 135900 143435285 3335 3335 3335 3335 0
324 20250512 135800 143435285 3335 3335 3335 3335 663
325 20250512 135700 141224180 3320 3320 3320 3320 0
326 20250512 135600 141224180 3320 3320 3320 3320 0
327 20250512 135500 141224180 3320 3320 3320 3320 0
328 20250512 135400 141224180 3320 3320 3320 3320 0
329 20250512 135300 141224180 3320 3320 3320 3320 0
330 20250512 135200 141224180 3320 3345 3345 3320 1127
331 20250512 135100 137468760 3350 3350 3350 3350 864
332 20250512 135000 134574360 3380 3350 3380 3350 500
333 20250512 134900 132892180 3350 3350 3350 3350 41
334 20250512 134800 132754830 3350 3350 3350 3350 59
335 20250512 134700 132557180 3350 3325 3350 3325 1148
336 20250512 134600 128717135 3340 3330 3340 3330 76
337 20250512 134500 128463545 3330 3330 3330 3330 0
338 20250512 134400 128463545 3330 3330 3330 3330 0
339 20250512 134300 128463545 3330 3330 3330 3330 1
340 20250512 134200 128460215 3330 3330 3335 3330 2699
341 20250512 134100 119472540 3325 3325 3325 3325 865
342 20250512 134000 116596415 3325 3325 3325 3325 0
343 20250512 133900 116596415 3325 3325 3325 3325 0
344 20250512 133800 116596415 3325 3325 3325 3325 0
345 20250512 133700 116596415 3325 3325 3325 3325 134
346 20250512 133600 116150865 3330 3330 3330 3330 0
347 20250512 133500 116150865 3330 3330 3330 3330 0
348 20250512 133400 116150865 3330 3330 3330 3330 0
349 20250512 133300 116150865 3330 3330 3330 3330 0
350 20250512 133200 116150865 3330 3330 3330 3330 0
351 20250512 133100 116150865 3330 3330 3330 3330 0
352 20250512 133000 116150865 3330 3330 3330 3330 0
353 20250512 132900 116150865 3330 3330 3330 3330 0
354 20250512 132800 116150865 3330 3330 3330 3330 0
355 20250512 132700 116150865 3330 3330 3330 3330 10
356 20250512 132600 116117565 3330 3330 3330 3330 1
357 20250512 132500 116114235 3325 3325 3325 3325 0
358 20250512 132400 116114235 3325 3325 3325 3325 1
359 20250512 132300 116110910 3320 3320 3320 3320 1
360 20250512 132200 116107590 3320 3320 3320 3320 0
361 20250512 132100 116107590 3320 3305 3320 3305 2894
362 20250512 132000 106510760 3305 3305 3305 3305 0
363 20250512 131900 106510760 3305 3305 3305 3305 0
364 20250512 131800 106510760 3305 3305 3305 3305 0
365 20250512 131700 106510760 3305 3305 3305 3305 359
366 20250512 131600 105324265 3305 3305 3305 3305 0
367 20250512 131500 105324265 3305 3305 3305 3305 0
368 20250512 131400 105324265 3305 3305 3305 3305 0
369 20250512 131300 105324265 3305 3305 3305 3305 0
370 20250512 131200 105324265 3305 3305 3305 3305 0
371 20250512 131100 105324265 3305 3305 3305 3305 0
372 20250512 131000 105324265 3305 3305 3305 3305 0
373 20250512 130900 105324265 3305 3305 3305 3305 0
374 20250512 130800 105324265 3305 3305 3305 3305 0
375 20250512 130700 105324265 3305 3305 3305 3305 50
376 20250512 130600 105159015 3305 3305 3305 3305 415
377 20250512 130500 103787440 3305 3305 3305 3305 0
378 20250512 130400 103787440 3305 3305 3305 3305 0
379 20250512 130300 103787440 3305 3305 3305 3305 1
380 20250512 130200 103784135 3295 3300 3300 3295 142
381 20250512 130100 103315545 3305 3305 3305 3305 0
382 20250512 130000 103315545 3305 3305 3305 3305 0
383 20250512 125900 103315545 3305 3305 3305 3305 10
384 20250512 125800 103282495 3305 3305 3305 3305 0
385 20250512 125700 103282495 3305 3305 3305 3305 0
386 20250512 125600 103282495 3305 3305 3305 3305 1
387 20250512 125500 103279190 3305 3305 3305 3305 0
388 20250512 125400 103279190 3305 3305 3305 3305 48
389 20250512 125300 103120550 3310 3310 3310 3310 0
390 20250512 125200 103120550 3310 3310 3310 3310 35
391 20250512 125100 103004700 3310 3310 3310 3310 0
392 20250512 125000 103004700 3310 3310 3310 3310 0
393 20250512 124900 103004700 3310 3310 3310 3310 2
394 20250512 124800 102998080 3300 3300 3300 3300 0
395 20250512 124700 102998080 3300 3300 3300 3300 0
396 20250512 124600 102998080 3300 3300 3300 3300 0
397 20250512 124500 102998080 3300 3305 3305 3300 60
398 20250512 124400 102799995 3310 3310 3310 3310 0
399 20250512 124300 102799995 3310 3310 3310 3310 0
400 20250512 124200 102799995 3310 3310 3310 3310 0
401 20250512 124100 102799995 3310 3310 3310 3310 0
402 20250512 124000 102799995 3310 3305 3310 3305 8
403 20250512 123900 102773540 3310 3310 3310 3310 0
404 20250512 123800 102773540 3310 3310 3310 3310 0
405 20250512 123700 102773540 3310 3310 3310 3310 0
406 20250512 123600 102773540 3310 3310 3310 3310 0
407 20250512 123500 102773540 3310 3310 3310 3310 0
408 20250512 123400 102773540 3310 3310 3310 3310 6
409 20250512 123300 102753680 3300 3300 3300 3300 0
410 20250512 123200 102753680 3300 3300 3300 3300 0
411 20250512 123100 102753680 3300 3300 3300 3300 0
412 20250512 123000 102753680 3300 3300 3300 3300 0
413 20250512 122900 102753680 3300 3300 3300 3300 0
414 20250512 122800 102753680 3300 3300 3300 3300 0
415 20250512 122700 102753680 3300 3300 3300 3300 0
416 20250512 122600 102753680 3300 3300 3300 3300 0
417 20250512 122500 102753680 3300 3300 3310 3300 3579
418 20250512 122400 90924965 3305 3305 3305 3305 0
419 20250512 122300 90924965 3305 3305 3305 3305 0
420 20250512 122200 90924965 3305 3305 3305 3305 0
421 20250512 122100 90924965 3305 3305 3305 3305 0
422 20250512 122000 90924965 3305 3305 3305 3305 0
423 20250512 121900 90924965 3305 3305 3305 3305 0
424 20250512 121800 90924965 3305 3305 3305 3305 0
425 20250512 121700 90924965 3305 3305 3305 3305 0
426 20250512 121600 90924965 3305 3305 3305 3305 0
427 20250512 121500 90924965 3305 3305 3305 3305 0
428 20250512 121400 90924965 3305 3305 3305 3305 0
429 20250512 121300 90924965 3305 3305 3305 3305 0
430 20250512 121200 90924965 3305 3305 3305 3305 0
431 20250512 121100 90924965 3305 3305 3305 3305 0
432 20250512 121000 90924965 3305 3305 3305 3305 0
433 20250512 120900 90924965 3305 3300 3305 3300 592
434 20250512 120800 88968700 3300 3300 3300 3300 131
435 20250512 120700 88536400 3300 3290 3300 3290 1755
436 20250512 120600 82754910 3290 3290 3290 3290 0
437 20250512 120500 82754910 3290 3290 3290 3290 0
438 20250512 120400 82754910 3290 3290 3290 3290 0
439 20250512 120300 82754910 3290 3290 3290 3290 2
440 20250512 120200 82748330 3285 3285 3285 3285 0
441 20250512 120100 82748330 3285 3285 3285 3285 0
442 20250512 120000 82748330 3285 3275 3300 3275 10
443 20250512 115900 82715470 3280 3280 3280 3280 0
444 20250512 115800 82715470 3280 3280 3280 3280 0
445 20250512 115700 82715470 3280 3290 3290 3280 6
446 20250512 115600 82695740 3300 3300 3300 3300 0
447 20250512 115500 82695740 3300 3300 3300 3300 0
448 20250512 115400 82695740 3300 3300 3300 3300 0
449 20250512 115300 82695740 3300 3300 3300 3300 0
450 20250512 115200 82695740 3300 3295 3300 3290 501
451 20250512 115100 81047430 3300 3300 3300 3300 0
452 20250512 115000 81047430 3300 3300 3300 3300 0
453 20250512 114900 81047430 3300 3300 3300 3300 50
454 20250512 114800 80882430 3295 3295 3295 3295 0
455 20250512 114700 80882430 3295 3295 3295 3295 0
456 20250512 114600 80882430 3295 3295 3295 3295 0
457 20250512 114500 80882430 3295 3275 3295 3275 4620
458 20250512 114400 65680565 3275 3275 3275 3275 0
459 20250512 114300 65680565 3275 3275 3275 3275 111
460 20250512 114200 65317040 3270 3270 3270 3270 0
461 20250512 114100 65317040 3270 3270 3270 3270 1
462 20250512 114000 65313770 3270 3270 3270 3270 0
463 20250512 113900 65313770 3270 3265 3270 3265 139
464 20250512 113800 64859395 3250 3250 3250 3250 0
465 20250512 113700 64859395 3250 3250 3250 3250 0
466 20250512 113600 64859395 3250 3250 3250 3250 0
467 20250512 113500 64859395 3250 3250 3250 3250 0
468 20250512 113400 64859395 3250 3250 3250 3250 0
469 20250512 113300 64859395 3250 3250 3250 3250 0
470 20250512 113200 64859395 3250 3250 3250 3250 281
471 20250512 113100 63946145 3250 3250 3250 3250 3
472 20250512 113000 63936395 3255 3260 3260 3240 1412
473 20250512 112900 59351925 3275 3275 3275 3275 0
474 20250512 112800 59351925 3275 3275 3275 3275 0
475 20250512 112700 59351925 3275 3275 3275 3275 0
476 20250512 112600 59351925 3275 3275 3275 3275 0
477 20250512 112500 59351925 3275 3275 3275 3275 0
478 20250512 112400 59351925 3275 3270 3275 3270 141
479 20250512 112300 58890390 3255 3255 3255 3255 133
480 20250512 112200 58457475 3245 3245 3245 3245 0
481 20250512 112100 58457475 3245 3245 3245 3245 0
482 20250512 112000 58457475 3245 3245 3245 3245 0
483 20250512 111900 58457475 3245 3245 3245 3245 0
484 20250512 111800 58457475 3245 3250 3250 3245 500
485 20250512 111700 56834110 3250 3255 3255 3250 212
486 20250512 111600 56145060 3265 3265 3265 3265 0
487 20250512 111500 56145060 3265 3265 3265 3265 0
488 20250512 111400 56145060 3265 3265 3265 3265 0
489 20250512 111300 56145060 3265 3265 3265 3265 0
490 20250512 111200 56145060 3265 3265 3265 3265 0
491 20250512 111100 56145060 3265 3265 3265 3265 0
492 20250512 111000 56145060 3265 3265 3265 3265 0
493 20250512 110900 56145060 3265 3265 3265 3265 0
494 20250512 110800 56145060 3265 3265 3265 3265 20
495 20250512 110700 56079760 3255 3255 3255 3255 0
496 20250512 110600 56079760 3255 3255 3255 3255 0
497 20250512 110500 56079760 3255 3255 3255 3255 0
498 20250512 110400 56079760 3255 3255 3255 3255 0
499 20250512 110300 56079760 3255 3255 3255 3255 0
500 20250512 110200 56079760 3255 3270 3270 3255 187
501 20250512 110100 55470595 3270 3270 3270 3270 0
502 20250512 110000 55470595 3270 3270 3270 3270 0
503 20250512 105900 55470595 3270 3270 3270 3270 249
504 20250512 105800 54656365 3275 3250 3275 3250 386
505 20250512 105700 53397655 3250 3250 3250 3250 0
506 20250512 105600 53397655 3250 3250 3250 3250 0
507 20250512 105500 53397655 3250 3250 3250 3250 0
508 20250512 105400 53397655 3250 3250 3250 3250 0
509 20250512 105300 53397655 3250 3250 3250 3250 0
510 20250512 105200 53397655 3250 3250 3250 3250 0
511 20250512 105100 53397655 3250 3250 3250 3250 0
512 20250512 105000 53397655 3250 3250 3250 3250 0
513 20250512 104900 53397655 3250 3250 3250 3250 0
514 20250512 104800 53397655 3250 3250 3250 3250 0
515 20250512 104700 53397655 3250 3250 3250 3250 0
516 20250512 104600 53397655 3250 3250 3250 3250 0
517 20250512 104500 53397655 3250 3250 3250 3250 0
518 20250512 104400 53397655 3250 3250 3250 3250 0
519 20250512 104300 53397655 3250 3250 3250 3250 0
520 20250512 104200 53397655 3250 3250 3250 3250 0
521 20250512 104100 53397655 3250 3250 3250 3250 0
522 20250512 104000 53397655 3250 3250 3250 3250 2
523 20250512 103900 53391155 3260 3260 3260 3260 0
524 20250512 103800 53391155 3260 3260 3260 3260 0
525 20250512 103700 53391155 3260 3260 3260 3260 0
526 20250512 103600 53391155 3260 3260 3260 3260 0
527 20250512 103500 53391155 3260 3260 3260 3260 0
528 20250512 103400 53391155 3260 3260 3260 3260 0
529 20250512 103300 53391155 3260 3260 3260 3260 0
530 20250512 103200 53391155 3260 3260 3260 3260 0
531 20250512 103100 53391155 3260 3260 3260 3260 0
532 20250512 103000 53391155 3260 3260 3260 3260 0
533 20250512 102900 53391155 3260 3260 3260 3260 0
534 20250512 102800 53391155 3260 3260 3260 3260 0
535 20250512 102700 53391155 3260 3260 3260 3260 0
536 20250512 102600 53391155 3260 3260 3260 3260 0
537 20250512 102500 53391155 3260 3260 3260 3260 0
538 20250512 102400 53391155 3260 3260 3260 3260 90
539 20250512 102300 53097755 3290 3250 3290 3250 676
540 20250512 102200 50896660 3255 3255 3255 3255 0
541 20250512 102100 50896660 3255 3270 3270 3255 1000
542 20250512 102000 47639810 3280 3280 3280 3280 15
543 20250512 101900 47590610 3305 3305 3305 3305 0
544 20250512 101800 47590610 3305 3275 3305 3275 350
545 20250512 101700 46443950 3275 3275 3275 3275 0
546 20250512 101600 46443950 3275 3275 3275 3275 302
547 20250512 101500 45454900 3280 3280 3280 3280 300
548 20250512 101400 44470900 3290 3300 3300 3290 15
549 20250512 101300 44421460 3315 3320 3345 3315 691
550 20250512 101200 42128815 3345 3280 3350 3280 1998
551 20250512 101100 35561060 3280 3260 3280 3260 123
552 20250512 101000 35158275 3250 3250 3250 3250 0
553 20250512 100900 35158275 3250 3250 3280 3240 669
554 20250512 100800 32985870 3255 3255 3255 3255 310
555 20250512 100700 31976820 3275 3275 3275 3275 5
556 20250512 100600 31960445 3275 3275 3275 3275 1
557 20250512 100500 31957170 3250 3250 3250 3250 0
558 20250512 100400 31957170 3250 3250 3250 3250 0
559 20250512 100300 31957170 3250 3240 3250 3240 364
560 20250512 100200 30777100 3235 3235 3235 3235 300
561 20250512 100100 29806600 3235 3230 3235 3230 278
562 20250512 100000 28908440 3230 3230 3230 3230 26
563 20250512 095900 28824460 3230 3230 3230 3230 0
564 20250512 095800 28824460 3230 3230 3230 3230 0
565 20250512 095700 28824460 3230 3230 3230 3230 0
566 20250512 095600 28824460 3230 3230 3230 3230 0
567 20250512 095500 28824460 3230 3230 3230 3230 0
568 20250512 095400 28824460 3230 3230 3230 3230 0
569 20250512 095300 28824460 3230 3230 3230 3230 0
570 20250512 095200 28824460 3230 3230 3230 3230 0
571 20250512 095100 28824460 3230 3230 3230 3230 0
572 20250512 095000 28824460 3230 3230 3230 3230 0
573 20250512 094900 28824460 3230 3230 3230 3230 0
574 20250512 094800 28824460 3230 3230 3230 3230 0
575 20250512 094700 28824460 3230 3230 3230 3230 0
576 20250512 094600 28824460 3230 3230 3230 3230 0
577 20250512 094500 28824460 3230 3230 3230 3230 0
578 20250512 094400 28824460 3230 3230 3230 3230 0
579 20250512 094300 28824460 3230 3230 3230 3230 0
580 20250512 094200 28824460 3230 3230 3230 3230 0
581 20250512 094100 28824460 3230 3230 3250 3230 56
582 20250512 094000 28643550 3225 3230 3230 3225 31
583 20250512 093900 28543545 3230 3230 3230 3230 0
584 20250512 093800 28543545 3230 3245 3245 3230 467
585 20250512 093700 27034455 3240 3240 3240 3240 0
586 20250512 093600 27034455 3240 3240 3240 3240 0
587 20250512 093500 27034455 3240 3245 3245 3240 120
588 20250512 093400 26645265 3245 3245 3250 3245 424
589 20250512 093300 25269010 3265 3235 3265 3235 319
590 20250512 093200 24232955 3235 3225 3235 3225 278
591 20250512 093100 23333880 3220 3200 3225 3200 13
592 20250512 093000 23292035 3250 3250 3250 3250 0
593 20250512 092900 23292035 3250 3250 3250 3250 1
594 20250512 092800 23288785 3200 3200 3200 3200 0
595 20250512 092700 23288785 3200 3200 3215 3195 456
596 20250512 092600 21829680 3195 3200 3200 3195 98
597 20250512 092500 21516295 3205 3205 3205 3205 0
598 20250512 092400 21516295 3205 3205 3205 3205 147
599 20250512 092300 21045160 3200 3205 3205 3200 312
600 20250512 092200 20046700 3275 3215 3275 3190 482
601 20250512 092100 18501010 3215 3220 3230 3215 219
602 20250512 092000 17796465 3230 3235 3235 3230 204
603 20250512 091900 17137290 3275 3230 3275 3230 100
604 20250512 091800 16813410 3215 3230 3235 3215 290
605 20250512 091700 15877260 3230 3235 3235 3230 201
606 20250512 091600 15227280 3230 3210 3230 3210 821
607 20250512 091500 12585865 3200 3200 3200 3200 50
608 20250512 091400 12425865 3200 3255 3280 3200 926
609 20250512 091300 9448860 3205 3255 3255 3205 536
610 20250512 091200 7722470 3280 3215 3280 3215 158
611 20250512 091100 7210790 3220 3220 3220 3220 0
612 20250512 091000 7210790 3220 3220 3220 3220 1
613 20250512 090900 7207570 3145 3145 3145 3145 0
614 20250512 090800 7207570 3145 3145 3145 3145 0
615 20250512 090700 7207570 3145 3145 3145 3145 0
616 20250512 090600 7207570 3145 3140 3145 3140 520
617 20250512 090500 5574095 3135 3140 3140 3135 2
618 20250512 090400 5567820 3145 3145 3145 3145 0
619 20250512 090300 5567820 3145 3130 3145 3105 733
620 20250512 090200 3284250 3140 3140 3140 3140 0
621 20250512 090100 3284250 3140 3150 3150 3110 526
622 20250512 090000 1647450 3150 3150 3150 3150 523