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

626
060280/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,192400,1607950310,9370,9370,9370,9370,7162
20250512,192300,1607950310,9370,9370,9370,9370,0
20250512,192200,1607950310,9370,9370,9370,9370,0
20250512,192100,1607950310,9370,9370,9370,9370,0
20250512,192000,1607950310,9370,9370,9370,9370,0
20250512,191900,1607950310,9370,9370,9370,9370,0
20250512,191800,1607950310,9370,9370,9370,9370,0
20250512,191700,1607950310,9370,9370,9370,9370,0
20250512,191600,1607950310,9370,9370,9370,9370,0
20250512,191500,1607950310,9370,9370,9370,9370,0
20250512,191400,1607950310,9370,9370,9370,9370,0
20250512,191300,1607950310,9370,9370,9370,9370,0
20250512,191200,1607950310,9370,9370,9370,9370,0
20250512,191100,1607950310,9370,9370,9370,9370,0
20250512,191000,1607950310,9370,9370,9370,9370,0
20250512,190900,1607950310,9370,9370,9370,9370,0
20250512,190800,1607950310,9370,9370,9370,9370,0
20250512,190700,1607950310,9370,9370,9370,9370,0
20250512,190600,1607950310,9370,9370,9370,9370,0
20250512,190500,1607950310,9370,9370,9370,9370,0
20250512,190400,1607950310,9370,9370,9370,9370,0
20250512,190300,1607950310,9370,9370,9370,9370,0
20250512,190200,1607950310,9370,9370,9370,9370,0
20250512,190100,1607950310,9370,9370,9370,9370,0
20250512,190000,1607950310,9370,9370,9370,9370,0
20250512,185900,1607950310,9370,9370,9370,9370,0
20250512,185800,1607950310,9370,9370,9370,9370,0
20250512,185700,1607950310,9370,9370,9370,9370,0
20250512,185600,1607950310,9370,9370,9370,9370,0
20250512,185500,1607950310,9370,9370,9370,9370,0
20250512,185400,1607950310,9370,9370,9370,9370,7162
20250512,185300,1607950310,9370,9370,9370,9370,0
20250512,185200,1607950310,9370,9370,9370,9370,0
20250512,185100,1607950310,9370,9370,9370,9370,0
20250512,185000,1607950310,9370,9370,9370,9370,0
20250512,184900,1607950310,9370,9370,9370,9370,0
20250512,184800,1607950310,9370,9370,9370,9370,0
20250512,184700,1607950310,9370,9370,9370,9370,0
20250512,184600,1607950310,9370,9370,9370,9370,0
20250512,184500,1607950310,9370,9370,9370,9370,0
20250512,184400,1607950310,9370,9370,9370,9370,0
20250512,184300,1607950310,9370,9370,9370,9370,0
20250512,184200,1607950310,9370,9370,9370,9370,0
20250512,184100,1607950310,9370,9370,9370,9370,0
20250512,184000,1607950310,9370,9370,9370,9370,0
20250512,183900,1607950310,9370,9370,9370,9370,0
20250512,183800,1607950310,9370,9370,9370,9370,0
20250512,183700,1607950310,9370,9370,9370,9370,0
20250512,183600,1607950310,9370,9370,9370,9370,0
20250512,183500,1607950310,9370,9370,9370,9370,0
20250512,183400,1607950310,9370,9370,9370,9370,0
20250512,183300,1607950310,9370,9370,9370,9370,0
20250512,183200,1607950310,9370,9370,9370,9370,0
20250512,183100,1607950310,9370,9370,9370,9370,0
20250512,183000,1607950310,9370,9370,9370,9370,0
20250512,182900,1607950310,9370,9370,9370,9370,0
20250512,182800,1607950310,9370,9370,9370,9370,0
20250512,182700,1607950310,9370,9370,9370,9370,0
20250512,182600,1607950310,9370,9370,9370,9370,0
20250512,182500,1607950310,9370,9370,9370,9370,0
20250512,182400,1607950310,9370,9370,9370,9370,7162
20250512,182300,1607950310,9370,9370,9370,9370,0
20250512,182200,1607950310,9370,9370,9370,9370,0
20250512,182100,1607950310,9370,9370,9370,9370,0
20250512,182000,1607950310,9370,9370,9370,9370,0
20250512,181900,1607950310,9370,9370,9370,9370,0
20250512,181800,1607950310,9370,9370,9370,9370,0
20250512,181700,1607950310,9370,9370,9370,9370,0
20250512,181600,1607950310,9370,9370,9370,9370,0
20250512,181500,1607950310,9370,9370,9370,9370,0
20250512,181400,1607950310,9370,9370,9370,9370,0
20250512,181300,1607950310,9370,9370,9370,9370,0
20250512,181200,1607950310,9370,9370,9370,9370,0
20250512,181100,1607950310,9370,9370,9370,9370,0
20250512,181000,1607950310,9370,9370,9370,9370,0
20250512,180900,1607950310,9370,9370,9370,9370,0
20250512,180800,1607950310,9370,9370,9370,9370,0
20250512,180700,1607950310,9370,9370,9370,9370,0
20250512,180600,1607950310,9370,9370,9370,9370,0
20250512,180500,1607950310,9370,9370,9370,9370,0
20250512,180400,1607950310,9370,9370,9370,9370,0
20250512,180300,1607950310,9370,9370,9370,9370,0
20250512,180200,1607950310,9370,9370,9370,9370,0
20250512,180100,1607950310,9370,9370,9370,9370,0
20250512,180000,1607950310,9370,9370,9370,9370,0
20250512,175900,1607950310,9370,9370,9370,9370,0
20250512,175800,1607950310,9370,9370,9370,9370,0
20250512,175700,1607950310,9370,9370,9370,9370,0
20250512,175600,1607950310,9370,9370,9370,9370,0
20250512,175500,1607950310,9370,9370,9370,9370,0
20250512,175400,1607950310,9370,9370,9370,9370,7162
20250512,175300,1607950310,9370,9370,9370,9370,0
20250512,175200,1607950310,9370,9370,9370,9370,0
20250512,175100,1607950310,9370,9370,9370,9370,0
20250512,175000,1607950310,9370,9370,9370,9370,0
20250512,174900,1607950310,9370,9370,9370,9370,0
20250512,174800,1607950310,9370,9370,9370,9370,0
20250512,174700,1607950310,9370,9370,9370,9370,0
20250512,174600,1607950310,9370,9370,9370,9370,0
20250512,174500,1607950310,9370,9370,9370,9370,0
20250512,174400,1607950310,9370,9370,9370,9370,0
20250512,174300,1607950310,9370,9370,9370,9370,0
20250512,174200,1607950310,9370,9370,9370,9370,0
20250512,174100,1607950310,9370,9370,9370,9370,0
20250512,174000,1607950310,9370,9370,9370,9370,0
20250512,173900,1607950310,9370,9370,9370,9370,0
20250512,173800,1607950310,9370,9370,9370,9370,0
20250512,173700,1607950310,9370,9370,9370,9370,0
20250512,173600,1607950310,9370,9370,9370,9370,0
20250512,173500,1607950310,9370,9370,9370,9370,0
20250512,173400,1607950310,9370,9370,9370,9370,0
20250512,173300,1607950310,9370,9370,9370,9370,0
20250512,173200,1607950310,9370,9370,9370,9370,0
20250512,173100,1607950310,9370,9370,9370,9370,0
20250512,173000,1607950310,9370,9370,9370,9370,0
20250512,172900,1607950310,9370,9370,9370,9370,0
20250512,172800,1607950310,9370,9370,9370,9370,0
20250512,172700,1607950310,9370,9370,9370,9370,0
20250512,172600,1607950310,9370,9370,9370,9370,0
20250512,172500,1607950310,9370,9370,9370,9370,0
20250512,172400,1607950310,9370,9370,9370,9370,7162
20250512,172300,1607950310,9370,9370,9370,9370,0
20250512,172200,1607950310,9370,9370,9370,9370,0
20250512,172100,1607950310,9370,9370,9370,9370,0
20250512,172000,1607950310,9370,9370,9370,9370,0
20250512,171900,1607950310,9370,9370,9370,9370,0
20250512,171800,1607950310,9370,9370,9370,9370,0
20250512,171700,1607950310,9370,9370,9370,9370,0
20250512,171600,1607950310,9370,9370,9370,9370,0
20250512,171500,1607950310,9370,9370,9370,9370,0
20250512,171400,1607950310,9370,9370,9370,9370,0
20250512,171300,1607950310,9370,9370,9370,9370,0
20250512,171200,1607950310,9370,9370,9370,9370,0
20250512,171100,1607950310,9370,9370,9370,9370,0
20250512,171000,1607950310,9370,9370,9370,9370,0
20250512,170900,1607950310,9370,9370,9370,9370,0
20250512,170800,1607950310,9370,9370,9370,9370,0
20250512,170700,1607950310,9370,9370,9370,9370,0
20250512,170600,1607950310,9370,9370,9370,9370,0
20250512,170500,1607950310,9370,9370,9370,9370,0
20250512,170400,1607950310,9370,9370,9370,9370,0
20250512,170300,1607950310,9370,9370,9370,9370,0
20250512,170200,1607950310,9370,9370,9370,9370,0
20250512,170100,1607950310,9370,9370,9370,9370,0
20250512,170000,1607950310,9370,9370,9370,9370,0
20250512,165900,1607950310,9370,9370,9370,9370,0
20250512,165800,1607950310,9370,9370,9370,9370,0
20250512,165700,1607950310,9370,9370,9370,9370,0
20250512,165600,1607950310,9370,9370,9370,9370,0
20250512,165500,1607950310,9370,9370,9370,9370,0
20250512,165400,1607950310,9370,9370,9370,9370,7162
20250512,165300,1607950310,9370,9370,9370,9370,0
20250512,165200,1607950310,9370,9370,9370,9370,0
20250512,165100,1607950310,9370,9370,9370,9370,0
20250512,165000,1607950310,9370,9370,9370,9370,0
20250512,164900,1607950310,9370,9370,9370,9370,0
20250512,164800,1607950310,9370,9370,9370,9370,0
20250512,164700,1607950310,9370,9370,9370,9370,0
20250512,164600,1607950310,9370,9370,9370,9370,0
20250512,164500,1607950310,9370,9370,9370,9370,0
20250512,164400,1607950310,9370,9370,9370,9370,0
20250512,164300,1607950310,9370,9370,9370,9370,0
20250512,164200,1607950310,9370,9370,9370,9370,0
20250512,164100,1607950310,9370,9370,9370,9370,0
20250512,164000,1607950310,9370,9370,9370,9370,0
20250512,163900,1607950310,9370,9370,9370,9370,0
20250512,163800,1607950310,9370,9370,9370,9370,0
20250512,163700,1607950310,9370,9370,9370,9370,0
20250512,163600,1607950310,9370,9370,9370,9370,0
20250512,163500,1607950310,9370,9370,9370,9370,0
20250512,163400,1607950310,9370,9370,9370,9370,0
20250512,163300,1607950310,9370,9370,9370,9370,0
20250512,163200,1607950310,9370,9370,9370,9370,0
20250512,163100,1607950310,9370,9370,9370,9370,0
20250512,163000,1607950310,9370,9370,9370,9370,0
20250512,162900,1607950310,9370,9370,9370,9370,0
20250512,162800,1607950310,9370,9370,9370,9370,0
20250512,162700,1607950310,9370,9370,9370,9370,0
20250512,162600,1607950310,9370,9370,9370,9370,0
20250512,162500,1607950310,9370,9370,9370,9370,0
20250512,162400,1607950310,9370,9370,9370,9370,7162
20250512,162300,1607950310,9370,9370,9370,9370,0
20250512,162200,1607950310,9370,9370,9370,9370,0
20250512,162100,1607950310,9370,9370,9370,9370,0
20250512,162000,1607950310,9370,9370,9370,9370,0
20250512,161900,1607950310,9370,9370,9370,9370,0
20250512,161800,1607950310,9370,9370,9370,9370,0
20250512,161700,1607950310,9370,9370,9370,9370,0
20250512,161600,1607950310,9370,9370,9370,9370,0
20250512,161500,1607950310,9370,9370,9370,9370,0
20250512,161400,1607950310,9370,9370,9370,9370,0
20250512,161300,1607950310,9370,9370,9370,9370,0
20250512,161200,1607950310,9370,9370,9370,9370,0
20250512,161100,1607950310,9370,9370,9370,9370,0
20250512,161000,1607950310,9370,9370,9370,9370,0
20250512,160900,1607950310,9370,9370,9370,9370,0
20250512,160800,1607950310,9370,9370,9370,9370,0
20250512,160700,1607950310,9370,9370,9370,9370,0
20250512,160600,1607950310,9370,9370,9370,9370,0
20250512,160500,1607950310,9370,9370,9370,9370,0
20250512,160400,1607950310,9370,9370,9370,9370,0
20250512,160300,1607950310,9370,9370,9370,9370,0
20250512,160200,1607950310,9370,9370,9370,9370,0
20250512,160100,1607950310,9370,9370,9370,9370,0
20250512,160000,1607950310,9370,9370,9370,9370,0
20250512,155900,1607950310,9370,9370,9370,9370,0
20250512,155800,1607950310,9370,9370,9370,9370,0
20250512,155700,1607950310,9370,9370,9370,9370,0
20250512,155600,1607950310,9370,9370,9370,9370,0
20250512,155500,1607950310,9370,9370,9370,9370,0
20250512,155400,1607950310,9370,9370,9370,9370,7162
20250512,155300,1607950310,9370,9370,9370,9370,0
20250512,155200,1607950310,9370,9370,9370,9370,0
20250512,155100,1607950310,9370,9370,9370,9370,0
20250512,155000,1607950310,9370,9370,9370,9370,0
20250512,154900,1607950310,9370,9370,9370,9370,0
20250512,154800,1607950310,9370,9370,9370,9370,0
20250512,154700,1607950310,9370,9370,9370,9370,0
20250512,154600,1607950310,9370,9370,9370,9370,0
20250512,154500,1607950310,9370,9370,9370,9370,0
20250512,154400,1607950310,9370,9370,9370,9370,0
20250512,154300,1607950310,9370,9370,9370,9370,0
20250512,154200,1607950310,9370,9370,9370,9370,0
20250512,154100,1607950310,9370,9370,9370,9370,0
20250512,154000,1607950310,9370,9370,9370,9370,0
20250512,153900,1607950310,9370,9370,9370,9370,0
20250512,153800,1607950310,9370,9370,9370,9370,0
20250512,153700,1607950310,9370,9370,9370,9370,0
20250512,153600,1607950310,9370,9370,9370,9370,0
20250512,153500,1607950310,9370,9370,9370,9370,0
20250512,153400,1607950310,9370,9370,9370,9370,0
20250512,153300,1607950310,9370,9370,9370,9370,0
20250512,153200,1607950310,9370,9370,9370,9370,0
20250512,153100,1607950310,9370,9370,9370,9370,0
20250512,153000,1607950310,9370,9370,9370,9370,7162
20250512,152900,1540842370,9360,9360,9360,9360,0
20250512,152800,1540842370,9360,9360,9360,9360,0
20250512,152700,1540842370,9360,9360,9360,9360,0
20250512,152600,1540842370,9360,9360,9360,9360,0
20250512,152500,1540842370,9360,9360,9360,9360,0
20250512,152400,1540842370,9360,9360,9360,9360,0
20250512,152300,1540842370,9360,9360,9360,9360,0
20250512,152200,1540842370,9360,9360,9360,9360,0
20250512,152100,1540842370,9360,9360,9360,9360,0
20250512,152000,1540842370,9360,9360,9360,9360,0
20250512,151900,1540842370,9360,9340,9360,9340,1069
20250512,151800,1530857000,9350,9345,9360,9340,364
20250512,151700,1527454415,9350,9350,9360,9340,601
20250512,151600,1521835115,9360,9340,9360,9340,3877
20250512,151500,1485616315,9350,9330,9350,9320,644
20250512,151400,1479603845,9330,9310,9330,9300,282
20250512,151300,1476979905,9330,9320,9330,9310,64
20250512,151200,1476383565,9320,9330,9340,9320,76
20250512,151100,1475674725,9340,9310,9340,9310,897
20250512,151000,1467314905,9320,9310,9320,9310,36
20250512,150900,1466979665,9310,9310,9320,9310,202
20250512,150800,1465098705,9310,9330,9330,9300,875
20250512,150700,1456944835,9330,9320,9340,9310,1015
20250512,150600,1447485075,9310,9330,9330,9310,138
20250512,150500,1446198735,9330,9340,9340,9330,332
20250512,150400,1443100965,9340,9340,9350,9330,269
20250512,150300,1440588745,9340,9330,9340,9330,322
20250512,150200,1437583155,9330,9330,9330,9320,128
20250512,150100,1436389095,9330,9330,9330,9320,89
20250512,150000,1435559085,9320,9330,9330,9320,172
20250512,145900,1433954595,9320,9320,9330,9320,588
20250512,145800,1428473325,9320,9330,9330,9320,122
20250512,145700,1427335655,9320,9330,9330,9320,260
20250512,145600,1424910025,9330,9330,9340,9330,152
20250512,145500,1423490835,9330,9330,9340,9330,80
20250512,145400,1422744315,9330,9330,9330,9330,128
20250512,145300,1421550075,9330,9340,9350,9330,345
20250512,145200,1418328875,9340,9330,9350,9320,491
20250512,145100,1413747385,9340,9320,9340,9320,214
20250512,145000,1411749475,9330,9320,9330,9320,279
20250512,144900,1409146585,9320,9350,9350,9320,221
20250512,144800,1407083355,9320,9320,9320,9320,27
20250512,144700,1406831715,9350,9330,9350,9320,173
20250512,144600,1405218275,9330,9330,9330,9330,128
20250512,144500,1404024035,9330,9340,9340,9330,636
20250512,144400,1398083905,9330,9330,9350,9330,62
20250512,144300,1397504805,9330,9330,9330,9330,27
20250512,144200,1397252895,9330,9330,9350,9330,547
20250512,144100,1392140515,9330,9320,9330,9320,90
20250512,144000,1391300915,9320,9310,9320,9310,2
20250512,143900,1391282285,9310,9330,9330,9310,53
20250512,143800,1390787915,9330,9330,9330,9330,25
20250512,143700,1390554665,9340,9350,9350,9340,579
20250512,143600,1385146555,9350,9360,9370,9340,1855
20250512,143500,1367791845,9350,9320,9350,9320,1021
20250512,143400,1358254415,9290,9290,9300,9290,779
20250512,143300,1351015875,9300,9340,9350,9290,974
20250512,143200,1341925165,9280,9350,9350,9280,599
20250512,143100,1336331445,9340,9340,9350,9340,164
20250512,143000,1334799385,9330,9330,9330,9330,0
20250512,142900,1334799385,9330,9320,9380,9320,1502
20250512,142800,1320757485,9320,9310,9320,9280,911
20250512,142700,1312275835,9330,9330,9330,9330,30
20250512,142600,1311995935,9300,9250,9320,9250,4155
20250512,142500,1273395405,9260,9250,9260,9250,475
20250512,142400,1269000275,9250,9250,9250,9250,1804
20250512,142300,1252313275,9250,9230,9260,9230,1871
20250512,142200,1235009025,9220,9220,9220,9220,1
20250512,142100,1234999805,9220,9230,9230,9220,584
20250512,142000,1229614165,9230,9230,9230,9230,20
20250512,141900,1229429565,9220,9240,9240,9220,282
20250512,141800,1226827795,9240,9240,9240,9240,2
20250512,141700,1226809315,9250,9260,9260,9250,829
20250512,141600,1219134995,9260,9260,9260,9260,0
20250512,141500,1219134995,9260,9260,9260,9260,0
20250512,141400,1219134995,9260,9230,9260,9230,570
20250512,141300,1213873745,9220,9240,9240,9220,474
20250512,141200,1209496955,9250,9260,9260,9250,221
20250512,141100,1207452645,9270,9270,9270,9270,27
20250512,141000,1207202355,9260,9260,9260,9260,129
20250512,140900,1206007815,9280,9280,9280,9280,64
20250512,140800,1205413895,9260,9260,9260,9260,80
20250512,140700,1204673095,9260,9260,9260,9260,387
20250512,140600,1201089475,9260,9250,9270,9250,117
20250512,140500,1200006715,9250,9270,9270,9250,346
20250512,140400,1196801575,9280,9260,9280,9260,512
20250512,140300,1192060385,9260,9250,9260,9250,9
20250512,140200,1191977125,9250,9250,9250,9250,0
20250512,140100,1191977125,9250,9250,9250,9250,188
20250512,140000,1190238125,9250,9260,9260,9250,32
20250512,135900,1189941905,9260,9260,9260,9250,55
20250512,135800,1189432705,9260,9240,9260,9240,161
20250512,135700,1187943795,9250,9250,9260,9250,9
20250512,135600,1187860525,9250,9260,9260,9250,6
20250512,135500,1187804975,9250,9250,9250,9250,37
20250512,135400,1187462725,9240,9240,9240,9240,0
20250512,135300,1187462725,9240,9230,9240,9220,336
20250512,135200,1184360725,9220,9240,9240,9220,645
20250512,135100,1178411815,9240,9240,9240,9240,14
20250512,135000,1178282455,9240,9220,9240,9220,14
20250512,134900,1178153145,9230,9230,9230,9230,284
20250512,134800,1175531825,9230,9230,9230,9230,15
20250512,134700,1175393375,9230,9220,9230,9220,102
20250512,134600,1174452645,9220,9220,9220,9220,12
20250512,134500,1174342005,9220,9220,9220,9220,110
20250512,134400,1173327805,9220,9240,9240,9220,49
20250512,134300,1172875235,9240,9240,9240,9240,11
20250512,134200,1172773595,9240,9240,9240,9230,105
20250512,134100,1171804395,9240,9240,9240,9240,32
20250512,134000,1171508715,9240,9240,9240,9240,6
20250512,133900,1171453275,9240,9240,9240,9240,2
20250512,133800,1171434795,9240,9230,9250,9230,47
20250512,133700,1171000565,9230,9240,9240,9220,3671
20250512,133600,1137153825,9240,9280,9280,9200,6996
20250512,133500,1072633365,9270,9280,9280,9270,217
20250512,133400,1070620145,9280,9280,9280,9280,0
20250512,133300,1070620145,9280,9290,9290,9280,657
20250512,133200,1064523135,9290,9290,9290,9290,35
20250512,133100,1064197985,9290,9290,9290,9290,47
20250512,133000,1063761355,9300,9300,9300,9300,0
20250512,132900,1063761355,9300,9310,9310,9300,1968
20250512,132800,1045455955,9310,9300,9310,9300,109
20250512,132700,1044442235,9310,9300,9310,9300,95
20250512,132600,1043558015,9300,9300,9300,9300,10
20250512,132500,1043465015,9300,9300,9300,9300,13
20250512,132400,1043344115,9290,9300,9300,9290,107
20250512,132300,1042349025,9300,9300,9300,9290,86
20250512,132200,1041549325,9300,9310,9310,9300,13
20250512,132100,1041428325,9310,9300,9310,9280,5482
20250512,132000,990445625,9280,9300,9300,9280,50
20250512,131900,989981465,9280,9280,9280,9280,13
20250512,131800,989860825,9250,9250,9250,9250,0
20250512,131700,989860825,9250,9250,9250,9250,0
20250512,131600,989860825,9250,9260,9260,9250,959
20250512,131500,980988935,9270,9270,9270,9270,3
20250512,131400,980961125,9280,9270,9300,9270,152
20250512,131300,979549385,9250,9250,9250,9250,0
20250512,131200,979549385,9250,9260,9260,9250,138
20250512,131100,978272685,9260,9260,9260,9260,146
20250512,131000,976920725,9260,9260,9260,9260,0
20250512,130900,976920725,9260,9260,9260,9260,51
20250512,130800,976448465,9260,9270,9270,9250,133
20250512,130700,975216225,9270,9270,9270,9270,40
20250512,130600,974845425,9270,9270,9270,9270,4
20250512,130500,974808345,9260,9260,9260,9260,502
20250512,130400,970159825,9270,9270,9270,9270,19
20250512,130300,969983695,9270,9310,9310,9260,1533
20250512,130200,955776805,9290,9300,9300,9290,82
20250512,130100,955014975,9310,9310,9310,9310,17
20250512,130000,954856705,9300,9310,9310,9300,15
20250512,125900,954717065,9310,9310,9310,9310,0
20250512,125800,954717065,9310,9310,9310,9310,49
20250512,125700,954260875,9310,9310,9310,9310,9
20250512,125600,954177085,9310,9310,9310,9310,9
20250512,125500,954093295,9310,9310,9310,9290,27
20250512,125400,953841945,9290,9290,9290,9290,0
20250512,125300,953841945,9290,9310,9310,9290,138
20250512,125200,952559185,9310,9310,9310,9310,18
20250512,125100,952391605,9300,9310,9310,9300,49
20250512,125000,951935875,9310,9310,9310,9310,91
20250512,124900,951088665,9310,9310,9310,9310,58
20250512,124800,950548685,9310,9310,9310,9310,0
20250512,124700,950548685,9310,9300,9310,9300,19
20250512,124600,950371805,9310,9310,9310,9310,17
20250512,124500,950213535,9310,9310,9310,9310,20
20250512,124400,950027335,9310,9300,9310,9300,21
20250512,124300,949831855,9300,9300,9300,9300,47
20250512,124200,949394755,9300,9300,9300,9300,32
20250512,124100,949097155,9300,9290,9300,9290,109
20250512,124000,948084365,9290,9290,9290,9290,17
20250512,123900,947926435,9280,9290,9290,9280,70
20250512,123800,947276145,9290,9290,9290,9290,0
20250512,123700,947276145,9290,9300,9300,9290,34
20250512,123600,946960185,9290,9280,9290,9280,587
20250512,123500,941512525,9280,9280,9280,9280,81
20250512,123400,940760845,9280,9280,9280,9280,0
20250512,123300,940760845,9280,9280,9280,9280,1295
20250512,123200,928743245,9280,9280,9285,9280,495
20250512,123100,924149620,9280,9280,9280,9280,2
20250512,123000,924131060,9290,9290,9290,9290,69
20250512,122900,923490050,9290,9290,9290,9290,0
20250512,122800,923490050,9290,9290,9290,9290,0
20250512,122700,923490050,9290,9290,9290,9290,4
20250512,122600,923452890,9290,9290,9300,9290,53
20250512,122500,922960170,9280,9280,9280,9270,1725
20250512,122400,906969040,9280,9270,9280,9270,555
20250512,122300,901819110,9280,9280,9310,9280,559
20250512,122200,896630540,9310,9310,9310,9310,3
20250512,122100,896602610,9280,9280,9280,9280,123
20250512,122000,895461170,9280,9280,9280,9280,251
20250512,121900,893131890,9280,9270,9280,9270,26
20250512,121800,892890650,9270,9290,9290,9270,1021
20250512,121700,883417850,9300,9300,9300,9300,45
20250512,121600,882999350,9290,9300,9300,9290,1255
20250512,121500,871328430,9310,9310,9310,9310,10
20250512,121400,871235330,9310,9320,9320,9310,38
20250512,121300,870881200,9310,9310,9310,9310,385
20250512,121200,867296850,9320,9320,9320,9320,10
20250512,121100,867203650,9330,9320,9330,9320,37
20250512,121000,866858580,9320,9330,9330,9320,15
20250512,120900,866718640,9330,9330,9330,9330,0
20250512,120800,866718640,9330,9330,9330,9330,14
20250512,120700,866588020,9330,9330,9330,9330,15
20250512,120600,866448070,9320,9330,9330,9320,272
20250512,120500,863912890,9340,9340,9340,9340,12
20250512,120400,863800810,9330,9340,9340,9330,14
20250512,120300,863670060,9340,9320,9340,9320,121
20250512,120200,862539940,9330,9320,9330,9320,882
20250512,120100,854312570,9320,9320,9330,9320,723
20250512,120000,847573800,9320,9320,9330,9320,471
20250512,115900,843183800,9320,9320,9320,9320,342
20250512,115800,839996360,9340,9340,9340,9340,2
20250512,115700,839977680,9340,9330,9340,9320,88
20250512,115600,839156660,9340,9340,9340,9340,13
20250512,115500,839035240,9340,9320,9340,9320,477
20250512,115400,834589400,9340,9340,9340,9330,16
20250512,115300,834439990,9340,9350,9350,9340,37
20250512,115200,834094150,9320,9330,9330,9320,140
20250512,115100,832789250,9350,9350,9350,9350,19
20250512,115000,832611600,9350,9330,9350,9330,25
20250512,114900,832378150,9330,9330,9340,9330,213
20250512,114800,830390610,9330,9340,9340,9330,301
20250512,114700,827580270,9340,9340,9340,9340,13
20250512,114600,827458850,9340,9340,9340,9340,129
20250512,114500,826253990,9340,9330,9340,9330,22
20250512,114400,826048520,9350,9350,9350,9350,11
20250512,114300,825945670,9350,9350,9350,9350,11
20250512,114200,825842820,9350,9320,9350,9320,12
20250512,114100,825730650,9350,9350,9350,9350,9
20250512,114000,825646500,9350,9350,9350,9340,52
20250512,113900,825160700,9350,9330,9350,9320,384
20250512,113800,821580140,9350,9340,9350,9340,163
20250512,113700,820057630,9340,9340,9340,9340,12
20250512,113600,819945550,9320,9340,9340,9320,909
20250512,113500,811456510,9340,9340,9340,9340,90
20250512,113400,810615910,9340,9340,9340,9320,22
20250512,113300,810410630,9340,9320,9340,9310,227
20250512,113200,808294820,9330,9330,9330,9330,0
20250512,113100,808294820,9330,9330,9330,9330,73
20250512,113000,807613730,9330,9330,9330,9330,2
20250512,112900,807595070,9340,9320,9340,9320,32
20250512,112800,807296500,9330,9330,9330,9330,25
20250512,112700,807063250,9330,9330,9330,9330,0
20250512,112600,807063250,9330,9330,9330,9330,35
20250512,112500,806736700,9320,9330,9330,9320,566
20250512,112400,801461450,9330,9340,9340,9330,983
20250512,112300,792280240,9340,9340,9340,9340,1261
20250512,112200,780502500,9340,9330,9340,9330,636
20250512,112100,774562370,9330,9340,9340,9320,446
20250512,112000,770398760,9340,9320,9340,9320,371
20250512,111900,766939610,9320,9340,9340,9320,1229
20250512,111800,755480210,9320,9330,9340,9320,76
20250512,111700,754771000,9330,9330,9330,9330,35
20250512,111600,754444450,9320,9330,9330,9320,624
20250512,111500,748622580,9330,9340,9340,9330,530
20250512,111400,743677320,9340,9340,9340,9340,58
20250512,111300,743135600,9340,9360,9360,9340,63
20250512,111200,742546660,9360,9360,9370,9360,32
20250512,111100,742246890,9360,9360,9360,9360,4
20250512,111000,742209450,9370,9370,9370,9370,25
20250512,110900,741975200,9370,9360,9370,9360,187
20250512,110800,740224520,9370,9350,9370,9340,385
20250512,110700,736621150,9340,9340,9340,9340,68
20250512,110600,735986030,9350,9350,9350,9350,0
20250512,110500,735986030,9350,9350,9350,9350,70
20250512,110400,735331530,9350,9350,9350,9350,74
20250512,110300,734639630,9370,9350,9370,9350,367
20250512,110200,731203430,9350,9350,9350,9350,126
20250512,110100,730025330,9350,9350,9350,9350,10
20250512,110000,729931830,9350,9370,9370,9350,405
20250512,105900,726141130,9360,9360,9360,9360,0
20250512,105800,726141130,9360,9360,9360,9360,0
20250512,105700,726141130,9360,9360,9360,9360,210
20250512,105600,724175530,9350,9350,9350,9350,2887
20250512,105500,697182080,9350,9360,9360,9350,55
20250512,105400,696667490,9360,9350,9360,9350,314
20250512,105300,693731210,9350,9350,9350,9350,336
20250512,105200,690589610,9360,9350,9360,9350,175
20250512,105100,688952990,9350,9350,9350,9350,0
20250512,105000,688952990,9350,9390,9390,9350,1691
20250512,104900,673131460,9390,9380,9400,9380,279
20250512,104800,670511460,9380,9370,9380,9370,4
20250512,104700,670473970,9370,9380,9380,9370,30
20250512,104600,670192770,9370,9370,9380,9370,232
20250512,104500,668016950,9360,9380,9410,9360,506
20250512,104400,663268260,9400,9370,9400,9360,311
20250512,104300,660347750,9360,9360,9360,9360,1009
20250512,104200,650903510,9360,9360,9360,9360,1334
20250512,104100,638417270,9350,9360,9360,9350,1205
20250512,104000,627150030,9360,9350,9360,9350,1289
20250512,103900,615088020,9350,9350,9360,9350,141
20250512,103800,613769660,9350,9350,9350,9350,926
20250512,103700,605111560,9340,9310,9350,9310,1201
20250512,103600,593905010,9310,9310,9310,9310,264
20250512,103500,591447170,9310,9310,9320,9310,68
20250512,103400,590813790,9310,9310,9310,9310,8
20250512,103300,590739310,9310,9300,9310,9300,177
20250512,103200,589091880,9300,9300,9300,9290,425
20250512,103100,585140510,9300,9300,9300,9300,309
20250512,103000,582266810,9300,9310,9310,9280,1412
20250512,102900,569148850,9300,9300,9300,9300,306
20250512,102800,566303050,9300,9300,9300,9300,77
20250512,102700,565586950,9270,9290,9290,9270,70
20250512,102600,564937270,9300,9300,9300,9300,197
20250512,102500,563105170,9300,9300,9300,9300,1
20250512,102400,563095870,9300,9270,9300,9270,137
20250512,102300,561823870,9280,9280,9290,9270,599
20250512,102200,556265270,9280,9280,9280,9280,1
20250512,102100,556255990,9280,9270,9280,9270,61
20250512,102000,555689960,9290,9290,9290,9290,23
20250512,101900,555476290,9290,9290,9290,9290,0
20250512,101800,555476290,9290,9270,9290,9270,2078
20250512,101700,536210270,9270,9270,9270,9260,1996
20250512,101600,517707400,9270,9260,9270,9260,379
20250512,101500,514197560,9260,9260,9260,9250,3
20250512,101400,514169790,9260,9260,9260,9260,35
20250512,101300,513845690,9260,9260,9260,9250,257
20250512,101200,511468390,9250,9250,9250,9250,29
20250512,101100,511200140,9250,9240,9250,9240,234
20250512,101000,509037620,9240,9240,9240,9230,360
20250512,100900,505711260,9240,9240,9240,9240,44
20250512,100800,505304700,9240,9240,9240,9240,84
20250512,100700,504528540,9250,9240,9260,9240,159
20250512,100600,503058390,9240,9240,9240,9240,63
20250512,100500,502476270,9230,9240,9240,9230,54
20250512,100400,501977600,9240,9250,9250,9240,93
20250512,100300,501118220,9240,9250,9250,9240,59
20250512,100200,500572630,9240,9240,9250,9240,418
20250512,100100,496706230,9240,9240,9240,9240,194
20250512,100000,494913670,9240,9230,9240,9230,110
20250512,095900,493898160,9230,9240,9240,9230,910
20250512,095800,485495000,9250,9240,9250,9240,15
20250512,095700,485356350,9240,9240,9240,9240,1785
20250512,095600,468862950,9240,9250,9250,9240,1360
20250512,095500,456296540,9260,9260,9260,9260,35
20250512,095400,455972440,9250,9260,9260,9250,679
20250512,095300,449691580,9260,9270,9270,9250,207
20250512,095200,447775720,9270,9270,9270,9260,262
20250512,095100,445349210,9270,9250,9270,9250,309
20250512,095000,442489100,9250,9250,9250,9250,247
20250512,094900,440204350,9240,9250,9260,9240,742
20250512,094800,433342570,9260,9260,9260,9260,300
20250512,094700,430564570,9270,9280,9280,9270,254
20250512,094600,428208260,9280,9280,9280,9280,21
20250512,094500,428013380,9280,9270,9280,9270,23
20250512,094400,427800080,9280,9270,9280,9270,44
20250512,094300,427391850,9270,9270,9270,9270,191
20250512,094200,425621280,9270,9280,9290,9270,383
20250512,094100,422065680,9270,9270,9290,9270,875
20250512,094000,413945270,9260,9250,9260,9250,420
20250512,093900,410057090,9250,9250,9250,9250,369
20250512,093800,406643840,9250,9250,9260,9250,301
20250512,093700,403856910,9260,9260,9260,9250,340
20250512,093600,400708920,9260,9270,9270,9260,123
20250512,093500,399568730,9270,9270,9270,9270,56
20250512,093400,399049610,9270,9270,9270,9270,36
20250512,093300,398715890,9270,9270,9270,9270,100
20250512,093200,397788890,9270,9260,9270,9260,2231
20250512,093100,377127880,9260,9250,9260,9250,39
20250512,093000,376766780,9250,9260,9260,9250,1597
20250512,092900,361979950,9260,9260,9260,9260,1123
20250512,092800,351580970,9260,9260,9300,9260,1115
20250512,092700,341252810,9250,9250,9260,9250,270
20250512,092600,338754080,9250,9270,9270,9250,42
20250512,092500,338364860,9270,9250,9270,9250,366
20250512,092400,334978460,9250,9250,9250,9250,939
20250512,092300,326292710,9250,9230,9250,9230,1034
20250512,092200,316736880,9230,9220,9230,9220,433
20250512,092100,312744500,9220,9230,9240,9220,337
20250512,092000,309635580,9230,9240,9240,9220,2643
20250512,091900,285226800,9240,9240,9240,9230,436
20250512,091800,281200160,9240,9240,9250,9230,810
20250512,091700,273721780,9240,9270,9270,9240,1216
20250512,091600,262477630,9270,9290,9300,9250,1441
20250512,091500,249115290,9290,9300,9300,9260,485
20250512,091400,244622330,9300,9300,9300,9290,223
20250512,091300,242548730,9260,9260,9260,9260,1
20250512,091200,242539470,9240,9270,9320,9240,503
20250512,091100,237867070,9310,9250,9310,9240,1667
20250512,091000,222445530,9250,9280,9280,9250,1217
20250512,090900,211169740,9280,9290,9330,9280,728
20250512,090800,204398710,9330,9320,9330,9280,395
20250512,090700,200718780,9320,9320,9320,9280,1012
20250512,090600,191304800,9330,9320,9340,9320,1103
20250512,090500,181017030,9330,9340,9340,9290,4897
20250512,090400,135327040,9350,9370,9380,9340,4872
20250512,090300,89784280,9400,9390,9400,9360,784
20250512,090200,82426880,9360,9430,9430,9350,1964
20250512,090100,64014490,9430,9460,9460,9400,1450
20250512,090000,50348630,9460,9420,9500,9410,5333
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 192400 1607950310 9370 9370 9370 9370 7162
3 20250512 192300 1607950310 9370 9370 9370 9370 0
4 20250512 192200 1607950310 9370 9370 9370 9370 0
5 20250512 192100 1607950310 9370 9370 9370 9370 0
6 20250512 192000 1607950310 9370 9370 9370 9370 0
7 20250512 191900 1607950310 9370 9370 9370 9370 0
8 20250512 191800 1607950310 9370 9370 9370 9370 0
9 20250512 191700 1607950310 9370 9370 9370 9370 0
10 20250512 191600 1607950310 9370 9370 9370 9370 0
11 20250512 191500 1607950310 9370 9370 9370 9370 0
12 20250512 191400 1607950310 9370 9370 9370 9370 0
13 20250512 191300 1607950310 9370 9370 9370 9370 0
14 20250512 191200 1607950310 9370 9370 9370 9370 0
15 20250512 191100 1607950310 9370 9370 9370 9370 0
16 20250512 191000 1607950310 9370 9370 9370 9370 0
17 20250512 190900 1607950310 9370 9370 9370 9370 0
18 20250512 190800 1607950310 9370 9370 9370 9370 0
19 20250512 190700 1607950310 9370 9370 9370 9370 0
20 20250512 190600 1607950310 9370 9370 9370 9370 0
21 20250512 190500 1607950310 9370 9370 9370 9370 0
22 20250512 190400 1607950310 9370 9370 9370 9370 0
23 20250512 190300 1607950310 9370 9370 9370 9370 0
24 20250512 190200 1607950310 9370 9370 9370 9370 0
25 20250512 190100 1607950310 9370 9370 9370 9370 0
26 20250512 190000 1607950310 9370 9370 9370 9370 0
27 20250512 185900 1607950310 9370 9370 9370 9370 0
28 20250512 185800 1607950310 9370 9370 9370 9370 0
29 20250512 185700 1607950310 9370 9370 9370 9370 0
30 20250512 185600 1607950310 9370 9370 9370 9370 0
31 20250512 185500 1607950310 9370 9370 9370 9370 0
32 20250512 185400 1607950310 9370 9370 9370 9370 7162
33 20250512 185300 1607950310 9370 9370 9370 9370 0
34 20250512 185200 1607950310 9370 9370 9370 9370 0
35 20250512 185100 1607950310 9370 9370 9370 9370 0
36 20250512 185000 1607950310 9370 9370 9370 9370 0
37 20250512 184900 1607950310 9370 9370 9370 9370 0
38 20250512 184800 1607950310 9370 9370 9370 9370 0
39 20250512 184700 1607950310 9370 9370 9370 9370 0
40 20250512 184600 1607950310 9370 9370 9370 9370 0
41 20250512 184500 1607950310 9370 9370 9370 9370 0
42 20250512 184400 1607950310 9370 9370 9370 9370 0
43 20250512 184300 1607950310 9370 9370 9370 9370 0
44 20250512 184200 1607950310 9370 9370 9370 9370 0
45 20250512 184100 1607950310 9370 9370 9370 9370 0
46 20250512 184000 1607950310 9370 9370 9370 9370 0
47 20250512 183900 1607950310 9370 9370 9370 9370 0
48 20250512 183800 1607950310 9370 9370 9370 9370 0
49 20250512 183700 1607950310 9370 9370 9370 9370 0
50 20250512 183600 1607950310 9370 9370 9370 9370 0
51 20250512 183500 1607950310 9370 9370 9370 9370 0
52 20250512 183400 1607950310 9370 9370 9370 9370 0
53 20250512 183300 1607950310 9370 9370 9370 9370 0
54 20250512 183200 1607950310 9370 9370 9370 9370 0
55 20250512 183100 1607950310 9370 9370 9370 9370 0
56 20250512 183000 1607950310 9370 9370 9370 9370 0
57 20250512 182900 1607950310 9370 9370 9370 9370 0
58 20250512 182800 1607950310 9370 9370 9370 9370 0
59 20250512 182700 1607950310 9370 9370 9370 9370 0
60 20250512 182600 1607950310 9370 9370 9370 9370 0
61 20250512 182500 1607950310 9370 9370 9370 9370 0
62 20250512 182400 1607950310 9370 9370 9370 9370 7162
63 20250512 182300 1607950310 9370 9370 9370 9370 0
64 20250512 182200 1607950310 9370 9370 9370 9370 0
65 20250512 182100 1607950310 9370 9370 9370 9370 0
66 20250512 182000 1607950310 9370 9370 9370 9370 0
67 20250512 181900 1607950310 9370 9370 9370 9370 0
68 20250512 181800 1607950310 9370 9370 9370 9370 0
69 20250512 181700 1607950310 9370 9370 9370 9370 0
70 20250512 181600 1607950310 9370 9370 9370 9370 0
71 20250512 181500 1607950310 9370 9370 9370 9370 0
72 20250512 181400 1607950310 9370 9370 9370 9370 0
73 20250512 181300 1607950310 9370 9370 9370 9370 0
74 20250512 181200 1607950310 9370 9370 9370 9370 0
75 20250512 181100 1607950310 9370 9370 9370 9370 0
76 20250512 181000 1607950310 9370 9370 9370 9370 0
77 20250512 180900 1607950310 9370 9370 9370 9370 0
78 20250512 180800 1607950310 9370 9370 9370 9370 0
79 20250512 180700 1607950310 9370 9370 9370 9370 0
80 20250512 180600 1607950310 9370 9370 9370 9370 0
81 20250512 180500 1607950310 9370 9370 9370 9370 0
82 20250512 180400 1607950310 9370 9370 9370 9370 0
83 20250512 180300 1607950310 9370 9370 9370 9370 0
84 20250512 180200 1607950310 9370 9370 9370 9370 0
85 20250512 180100 1607950310 9370 9370 9370 9370 0
86 20250512 180000 1607950310 9370 9370 9370 9370 0
87 20250512 175900 1607950310 9370 9370 9370 9370 0
88 20250512 175800 1607950310 9370 9370 9370 9370 0
89 20250512 175700 1607950310 9370 9370 9370 9370 0
90 20250512 175600 1607950310 9370 9370 9370 9370 0
91 20250512 175500 1607950310 9370 9370 9370 9370 0
92 20250512 175400 1607950310 9370 9370 9370 9370 7162
93 20250512 175300 1607950310 9370 9370 9370 9370 0
94 20250512 175200 1607950310 9370 9370 9370 9370 0
95 20250512 175100 1607950310 9370 9370 9370 9370 0
96 20250512 175000 1607950310 9370 9370 9370 9370 0
97 20250512 174900 1607950310 9370 9370 9370 9370 0
98 20250512 174800 1607950310 9370 9370 9370 9370 0
99 20250512 174700 1607950310 9370 9370 9370 9370 0
100 20250512 174600 1607950310 9370 9370 9370 9370 0
101 20250512 174500 1607950310 9370 9370 9370 9370 0
102 20250512 174400 1607950310 9370 9370 9370 9370 0
103 20250512 174300 1607950310 9370 9370 9370 9370 0
104 20250512 174200 1607950310 9370 9370 9370 9370 0
105 20250512 174100 1607950310 9370 9370 9370 9370 0
106 20250512 174000 1607950310 9370 9370 9370 9370 0
107 20250512 173900 1607950310 9370 9370 9370 9370 0
108 20250512 173800 1607950310 9370 9370 9370 9370 0
109 20250512 173700 1607950310 9370 9370 9370 9370 0
110 20250512 173600 1607950310 9370 9370 9370 9370 0
111 20250512 173500 1607950310 9370 9370 9370 9370 0
112 20250512 173400 1607950310 9370 9370 9370 9370 0
113 20250512 173300 1607950310 9370 9370 9370 9370 0
114 20250512 173200 1607950310 9370 9370 9370 9370 0
115 20250512 173100 1607950310 9370 9370 9370 9370 0
116 20250512 173000 1607950310 9370 9370 9370 9370 0
117 20250512 172900 1607950310 9370 9370 9370 9370 0
118 20250512 172800 1607950310 9370 9370 9370 9370 0
119 20250512 172700 1607950310 9370 9370 9370 9370 0
120 20250512 172600 1607950310 9370 9370 9370 9370 0
121 20250512 172500 1607950310 9370 9370 9370 9370 0
122 20250512 172400 1607950310 9370 9370 9370 9370 7162
123 20250512 172300 1607950310 9370 9370 9370 9370 0
124 20250512 172200 1607950310 9370 9370 9370 9370 0
125 20250512 172100 1607950310 9370 9370 9370 9370 0
126 20250512 172000 1607950310 9370 9370 9370 9370 0
127 20250512 171900 1607950310 9370 9370 9370 9370 0
128 20250512 171800 1607950310 9370 9370 9370 9370 0
129 20250512 171700 1607950310 9370 9370 9370 9370 0
130 20250512 171600 1607950310 9370 9370 9370 9370 0
131 20250512 171500 1607950310 9370 9370 9370 9370 0
132 20250512 171400 1607950310 9370 9370 9370 9370 0
133 20250512 171300 1607950310 9370 9370 9370 9370 0
134 20250512 171200 1607950310 9370 9370 9370 9370 0
135 20250512 171100 1607950310 9370 9370 9370 9370 0
136 20250512 171000 1607950310 9370 9370 9370 9370 0
137 20250512 170900 1607950310 9370 9370 9370 9370 0
138 20250512 170800 1607950310 9370 9370 9370 9370 0
139 20250512 170700 1607950310 9370 9370 9370 9370 0
140 20250512 170600 1607950310 9370 9370 9370 9370 0
141 20250512 170500 1607950310 9370 9370 9370 9370 0
142 20250512 170400 1607950310 9370 9370 9370 9370 0
143 20250512 170300 1607950310 9370 9370 9370 9370 0
144 20250512 170200 1607950310 9370 9370 9370 9370 0
145 20250512 170100 1607950310 9370 9370 9370 9370 0
146 20250512 170000 1607950310 9370 9370 9370 9370 0
147 20250512 165900 1607950310 9370 9370 9370 9370 0
148 20250512 165800 1607950310 9370 9370 9370 9370 0
149 20250512 165700 1607950310 9370 9370 9370 9370 0
150 20250512 165600 1607950310 9370 9370 9370 9370 0
151 20250512 165500 1607950310 9370 9370 9370 9370 0
152 20250512 165400 1607950310 9370 9370 9370 9370 7162
153 20250512 165300 1607950310 9370 9370 9370 9370 0
154 20250512 165200 1607950310 9370 9370 9370 9370 0
155 20250512 165100 1607950310 9370 9370 9370 9370 0
156 20250512 165000 1607950310 9370 9370 9370 9370 0
157 20250512 164900 1607950310 9370 9370 9370 9370 0
158 20250512 164800 1607950310 9370 9370 9370 9370 0
159 20250512 164700 1607950310 9370 9370 9370 9370 0
160 20250512 164600 1607950310 9370 9370 9370 9370 0
161 20250512 164500 1607950310 9370 9370 9370 9370 0
162 20250512 164400 1607950310 9370 9370 9370 9370 0
163 20250512 164300 1607950310 9370 9370 9370 9370 0
164 20250512 164200 1607950310 9370 9370 9370 9370 0
165 20250512 164100 1607950310 9370 9370 9370 9370 0
166 20250512 164000 1607950310 9370 9370 9370 9370 0
167 20250512 163900 1607950310 9370 9370 9370 9370 0
168 20250512 163800 1607950310 9370 9370 9370 9370 0
169 20250512 163700 1607950310 9370 9370 9370 9370 0
170 20250512 163600 1607950310 9370 9370 9370 9370 0
171 20250512 163500 1607950310 9370 9370 9370 9370 0
172 20250512 163400 1607950310 9370 9370 9370 9370 0
173 20250512 163300 1607950310 9370 9370 9370 9370 0
174 20250512 163200 1607950310 9370 9370 9370 9370 0
175 20250512 163100 1607950310 9370 9370 9370 9370 0
176 20250512 163000 1607950310 9370 9370 9370 9370 0
177 20250512 162900 1607950310 9370 9370 9370 9370 0
178 20250512 162800 1607950310 9370 9370 9370 9370 0
179 20250512 162700 1607950310 9370 9370 9370 9370 0
180 20250512 162600 1607950310 9370 9370 9370 9370 0
181 20250512 162500 1607950310 9370 9370 9370 9370 0
182 20250512 162400 1607950310 9370 9370 9370 9370 7162
183 20250512 162300 1607950310 9370 9370 9370 9370 0
184 20250512 162200 1607950310 9370 9370 9370 9370 0
185 20250512 162100 1607950310 9370 9370 9370 9370 0
186 20250512 162000 1607950310 9370 9370 9370 9370 0
187 20250512 161900 1607950310 9370 9370 9370 9370 0
188 20250512 161800 1607950310 9370 9370 9370 9370 0
189 20250512 161700 1607950310 9370 9370 9370 9370 0
190 20250512 161600 1607950310 9370 9370 9370 9370 0
191 20250512 161500 1607950310 9370 9370 9370 9370 0
192 20250512 161400 1607950310 9370 9370 9370 9370 0
193 20250512 161300 1607950310 9370 9370 9370 9370 0
194 20250512 161200 1607950310 9370 9370 9370 9370 0
195 20250512 161100 1607950310 9370 9370 9370 9370 0
196 20250512 161000 1607950310 9370 9370 9370 9370 0
197 20250512 160900 1607950310 9370 9370 9370 9370 0
198 20250512 160800 1607950310 9370 9370 9370 9370 0
199 20250512 160700 1607950310 9370 9370 9370 9370 0
200 20250512 160600 1607950310 9370 9370 9370 9370 0
201 20250512 160500 1607950310 9370 9370 9370 9370 0
202 20250512 160400 1607950310 9370 9370 9370 9370 0
203 20250512 160300 1607950310 9370 9370 9370 9370 0
204 20250512 160200 1607950310 9370 9370 9370 9370 0
205 20250512 160100 1607950310 9370 9370 9370 9370 0
206 20250512 160000 1607950310 9370 9370 9370 9370 0
207 20250512 155900 1607950310 9370 9370 9370 9370 0
208 20250512 155800 1607950310 9370 9370 9370 9370 0
209 20250512 155700 1607950310 9370 9370 9370 9370 0
210 20250512 155600 1607950310 9370 9370 9370 9370 0
211 20250512 155500 1607950310 9370 9370 9370 9370 0
212 20250512 155400 1607950310 9370 9370 9370 9370 7162
213 20250512 155300 1607950310 9370 9370 9370 9370 0
214 20250512 155200 1607950310 9370 9370 9370 9370 0
215 20250512 155100 1607950310 9370 9370 9370 9370 0
216 20250512 155000 1607950310 9370 9370 9370 9370 0
217 20250512 154900 1607950310 9370 9370 9370 9370 0
218 20250512 154800 1607950310 9370 9370 9370 9370 0
219 20250512 154700 1607950310 9370 9370 9370 9370 0
220 20250512 154600 1607950310 9370 9370 9370 9370 0
221 20250512 154500 1607950310 9370 9370 9370 9370 0
222 20250512 154400 1607950310 9370 9370 9370 9370 0
223 20250512 154300 1607950310 9370 9370 9370 9370 0
224 20250512 154200 1607950310 9370 9370 9370 9370 0
225 20250512 154100 1607950310 9370 9370 9370 9370 0
226 20250512 154000 1607950310 9370 9370 9370 9370 0
227 20250512 153900 1607950310 9370 9370 9370 9370 0
228 20250512 153800 1607950310 9370 9370 9370 9370 0
229 20250512 153700 1607950310 9370 9370 9370 9370 0
230 20250512 153600 1607950310 9370 9370 9370 9370 0
231 20250512 153500 1607950310 9370 9370 9370 9370 0
232 20250512 153400 1607950310 9370 9370 9370 9370 0
233 20250512 153300 1607950310 9370 9370 9370 9370 0
234 20250512 153200 1607950310 9370 9370 9370 9370 0
235 20250512 153100 1607950310 9370 9370 9370 9370 0
236 20250512 153000 1607950310 9370 9370 9370 9370 7162
237 20250512 152900 1540842370 9360 9360 9360 9360 0
238 20250512 152800 1540842370 9360 9360 9360 9360 0
239 20250512 152700 1540842370 9360 9360 9360 9360 0
240 20250512 152600 1540842370 9360 9360 9360 9360 0
241 20250512 152500 1540842370 9360 9360 9360 9360 0
242 20250512 152400 1540842370 9360 9360 9360 9360 0
243 20250512 152300 1540842370 9360 9360 9360 9360 0
244 20250512 152200 1540842370 9360 9360 9360 9360 0
245 20250512 152100 1540842370 9360 9360 9360 9360 0
246 20250512 152000 1540842370 9360 9360 9360 9360 0
247 20250512 151900 1540842370 9360 9340 9360 9340 1069
248 20250512 151800 1530857000 9350 9345 9360 9340 364
249 20250512 151700 1527454415 9350 9350 9360 9340 601
250 20250512 151600 1521835115 9360 9340 9360 9340 3877
251 20250512 151500 1485616315 9350 9330 9350 9320 644
252 20250512 151400 1479603845 9330 9310 9330 9300 282
253 20250512 151300 1476979905 9330 9320 9330 9310 64
254 20250512 151200 1476383565 9320 9330 9340 9320 76
255 20250512 151100 1475674725 9340 9310 9340 9310 897
256 20250512 151000 1467314905 9320 9310 9320 9310 36
257 20250512 150900 1466979665 9310 9310 9320 9310 202
258 20250512 150800 1465098705 9310 9330 9330 9300 875
259 20250512 150700 1456944835 9330 9320 9340 9310 1015
260 20250512 150600 1447485075 9310 9330 9330 9310 138
261 20250512 150500 1446198735 9330 9340 9340 9330 332
262 20250512 150400 1443100965 9340 9340 9350 9330 269
263 20250512 150300 1440588745 9340 9330 9340 9330 322
264 20250512 150200 1437583155 9330 9330 9330 9320 128
265 20250512 150100 1436389095 9330 9330 9330 9320 89
266 20250512 150000 1435559085 9320 9330 9330 9320 172
267 20250512 145900 1433954595 9320 9320 9330 9320 588
268 20250512 145800 1428473325 9320 9330 9330 9320 122
269 20250512 145700 1427335655 9320 9330 9330 9320 260
270 20250512 145600 1424910025 9330 9330 9340 9330 152
271 20250512 145500 1423490835 9330 9330 9340 9330 80
272 20250512 145400 1422744315 9330 9330 9330 9330 128
273 20250512 145300 1421550075 9330 9340 9350 9330 345
274 20250512 145200 1418328875 9340 9330 9350 9320 491
275 20250512 145100 1413747385 9340 9320 9340 9320 214
276 20250512 145000 1411749475 9330 9320 9330 9320 279
277 20250512 144900 1409146585 9320 9350 9350 9320 221
278 20250512 144800 1407083355 9320 9320 9320 9320 27
279 20250512 144700 1406831715 9350 9330 9350 9320 173
280 20250512 144600 1405218275 9330 9330 9330 9330 128
281 20250512 144500 1404024035 9330 9340 9340 9330 636
282 20250512 144400 1398083905 9330 9330 9350 9330 62
283 20250512 144300 1397504805 9330 9330 9330 9330 27
284 20250512 144200 1397252895 9330 9330 9350 9330 547
285 20250512 144100 1392140515 9330 9320 9330 9320 90
286 20250512 144000 1391300915 9320 9310 9320 9310 2
287 20250512 143900 1391282285 9310 9330 9330 9310 53
288 20250512 143800 1390787915 9330 9330 9330 9330 25
289 20250512 143700 1390554665 9340 9350 9350 9340 579
290 20250512 143600 1385146555 9350 9360 9370 9340 1855
291 20250512 143500 1367791845 9350 9320 9350 9320 1021
292 20250512 143400 1358254415 9290 9290 9300 9290 779
293 20250512 143300 1351015875 9300 9340 9350 9290 974
294 20250512 143200 1341925165 9280 9350 9350 9280 599
295 20250512 143100 1336331445 9340 9340 9350 9340 164
296 20250512 143000 1334799385 9330 9330 9330 9330 0
297 20250512 142900 1334799385 9330 9320 9380 9320 1502
298 20250512 142800 1320757485 9320 9310 9320 9280 911
299 20250512 142700 1312275835 9330 9330 9330 9330 30
300 20250512 142600 1311995935 9300 9250 9320 9250 4155
301 20250512 142500 1273395405 9260 9250 9260 9250 475
302 20250512 142400 1269000275 9250 9250 9250 9250 1804
303 20250512 142300 1252313275 9250 9230 9260 9230 1871
304 20250512 142200 1235009025 9220 9220 9220 9220 1
305 20250512 142100 1234999805 9220 9230 9230 9220 584
306 20250512 142000 1229614165 9230 9230 9230 9230 20
307 20250512 141900 1229429565 9220 9240 9240 9220 282
308 20250512 141800 1226827795 9240 9240 9240 9240 2
309 20250512 141700 1226809315 9250 9260 9260 9250 829
310 20250512 141600 1219134995 9260 9260 9260 9260 0
311 20250512 141500 1219134995 9260 9260 9260 9260 0
312 20250512 141400 1219134995 9260 9230 9260 9230 570
313 20250512 141300 1213873745 9220 9240 9240 9220 474
314 20250512 141200 1209496955 9250 9260 9260 9250 221
315 20250512 141100 1207452645 9270 9270 9270 9270 27
316 20250512 141000 1207202355 9260 9260 9260 9260 129
317 20250512 140900 1206007815 9280 9280 9280 9280 64
318 20250512 140800 1205413895 9260 9260 9260 9260 80
319 20250512 140700 1204673095 9260 9260 9260 9260 387
320 20250512 140600 1201089475 9260 9250 9270 9250 117
321 20250512 140500 1200006715 9250 9270 9270 9250 346
322 20250512 140400 1196801575 9280 9260 9280 9260 512
323 20250512 140300 1192060385 9260 9250 9260 9250 9
324 20250512 140200 1191977125 9250 9250 9250 9250 0
325 20250512 140100 1191977125 9250 9250 9250 9250 188
326 20250512 140000 1190238125 9250 9260 9260 9250 32
327 20250512 135900 1189941905 9260 9260 9260 9250 55
328 20250512 135800 1189432705 9260 9240 9260 9240 161
329 20250512 135700 1187943795 9250 9250 9260 9250 9
330 20250512 135600 1187860525 9250 9260 9260 9250 6
331 20250512 135500 1187804975 9250 9250 9250 9250 37
332 20250512 135400 1187462725 9240 9240 9240 9240 0
333 20250512 135300 1187462725 9240 9230 9240 9220 336
334 20250512 135200 1184360725 9220 9240 9240 9220 645
335 20250512 135100 1178411815 9240 9240 9240 9240 14
336 20250512 135000 1178282455 9240 9220 9240 9220 14
337 20250512 134900 1178153145 9230 9230 9230 9230 284
338 20250512 134800 1175531825 9230 9230 9230 9230 15
339 20250512 134700 1175393375 9230 9220 9230 9220 102
340 20250512 134600 1174452645 9220 9220 9220 9220 12
341 20250512 134500 1174342005 9220 9220 9220 9220 110
342 20250512 134400 1173327805 9220 9240 9240 9220 49
343 20250512 134300 1172875235 9240 9240 9240 9240 11
344 20250512 134200 1172773595 9240 9240 9240 9230 105
345 20250512 134100 1171804395 9240 9240 9240 9240 32
346 20250512 134000 1171508715 9240 9240 9240 9240 6
347 20250512 133900 1171453275 9240 9240 9240 9240 2
348 20250512 133800 1171434795 9240 9230 9250 9230 47
349 20250512 133700 1171000565 9230 9240 9240 9220 3671
350 20250512 133600 1137153825 9240 9280 9280 9200 6996
351 20250512 133500 1072633365 9270 9280 9280 9270 217
352 20250512 133400 1070620145 9280 9280 9280 9280 0
353 20250512 133300 1070620145 9280 9290 9290 9280 657
354 20250512 133200 1064523135 9290 9290 9290 9290 35
355 20250512 133100 1064197985 9290 9290 9290 9290 47
356 20250512 133000 1063761355 9300 9300 9300 9300 0
357 20250512 132900 1063761355 9300 9310 9310 9300 1968
358 20250512 132800 1045455955 9310 9300 9310 9300 109
359 20250512 132700 1044442235 9310 9300 9310 9300 95
360 20250512 132600 1043558015 9300 9300 9300 9300 10
361 20250512 132500 1043465015 9300 9300 9300 9300 13
362 20250512 132400 1043344115 9290 9300 9300 9290 107
363 20250512 132300 1042349025 9300 9300 9300 9290 86
364 20250512 132200 1041549325 9300 9310 9310 9300 13
365 20250512 132100 1041428325 9310 9300 9310 9280 5482
366 20250512 132000 990445625 9280 9300 9300 9280 50
367 20250512 131900 989981465 9280 9280 9280 9280 13
368 20250512 131800 989860825 9250 9250 9250 9250 0
369 20250512 131700 989860825 9250 9250 9250 9250 0
370 20250512 131600 989860825 9250 9260 9260 9250 959
371 20250512 131500 980988935 9270 9270 9270 9270 3
372 20250512 131400 980961125 9280 9270 9300 9270 152
373 20250512 131300 979549385 9250 9250 9250 9250 0
374 20250512 131200 979549385 9250 9260 9260 9250 138
375 20250512 131100 978272685 9260 9260 9260 9260 146
376 20250512 131000 976920725 9260 9260 9260 9260 0
377 20250512 130900 976920725 9260 9260 9260 9260 51
378 20250512 130800 976448465 9260 9270 9270 9250 133
379 20250512 130700 975216225 9270 9270 9270 9270 40
380 20250512 130600 974845425 9270 9270 9270 9270 4
381 20250512 130500 974808345 9260 9260 9260 9260 502
382 20250512 130400 970159825 9270 9270 9270 9270 19
383 20250512 130300 969983695 9270 9310 9310 9260 1533
384 20250512 130200 955776805 9290 9300 9300 9290 82
385 20250512 130100 955014975 9310 9310 9310 9310 17
386 20250512 130000 954856705 9300 9310 9310 9300 15
387 20250512 125900 954717065 9310 9310 9310 9310 0
388 20250512 125800 954717065 9310 9310 9310 9310 49
389 20250512 125700 954260875 9310 9310 9310 9310 9
390 20250512 125600 954177085 9310 9310 9310 9310 9
391 20250512 125500 954093295 9310 9310 9310 9290 27
392 20250512 125400 953841945 9290 9290 9290 9290 0
393 20250512 125300 953841945 9290 9310 9310 9290 138
394 20250512 125200 952559185 9310 9310 9310 9310 18
395 20250512 125100 952391605 9300 9310 9310 9300 49
396 20250512 125000 951935875 9310 9310 9310 9310 91
397 20250512 124900 951088665 9310 9310 9310 9310 58
398 20250512 124800 950548685 9310 9310 9310 9310 0
399 20250512 124700 950548685 9310 9300 9310 9300 19
400 20250512 124600 950371805 9310 9310 9310 9310 17
401 20250512 124500 950213535 9310 9310 9310 9310 20
402 20250512 124400 950027335 9310 9300 9310 9300 21
403 20250512 124300 949831855 9300 9300 9300 9300 47
404 20250512 124200 949394755 9300 9300 9300 9300 32
405 20250512 124100 949097155 9300 9290 9300 9290 109
406 20250512 124000 948084365 9290 9290 9290 9290 17
407 20250512 123900 947926435 9280 9290 9290 9280 70
408 20250512 123800 947276145 9290 9290 9290 9290 0
409 20250512 123700 947276145 9290 9300 9300 9290 34
410 20250512 123600 946960185 9290 9280 9290 9280 587
411 20250512 123500 941512525 9280 9280 9280 9280 81
412 20250512 123400 940760845 9280 9280 9280 9280 0
413 20250512 123300 940760845 9280 9280 9280 9280 1295
414 20250512 123200 928743245 9280 9280 9285 9280 495
415 20250512 123100 924149620 9280 9280 9280 9280 2
416 20250512 123000 924131060 9290 9290 9290 9290 69
417 20250512 122900 923490050 9290 9290 9290 9290 0
418 20250512 122800 923490050 9290 9290 9290 9290 0
419 20250512 122700 923490050 9290 9290 9290 9290 4
420 20250512 122600 923452890 9290 9290 9300 9290 53
421 20250512 122500 922960170 9280 9280 9280 9270 1725
422 20250512 122400 906969040 9280 9270 9280 9270 555
423 20250512 122300 901819110 9280 9280 9310 9280 559
424 20250512 122200 896630540 9310 9310 9310 9310 3
425 20250512 122100 896602610 9280 9280 9280 9280 123
426 20250512 122000 895461170 9280 9280 9280 9280 251
427 20250512 121900 893131890 9280 9270 9280 9270 26
428 20250512 121800 892890650 9270 9290 9290 9270 1021
429 20250512 121700 883417850 9300 9300 9300 9300 45
430 20250512 121600 882999350 9290 9300 9300 9290 1255
431 20250512 121500 871328430 9310 9310 9310 9310 10
432 20250512 121400 871235330 9310 9320 9320 9310 38
433 20250512 121300 870881200 9310 9310 9310 9310 385
434 20250512 121200 867296850 9320 9320 9320 9320 10
435 20250512 121100 867203650 9330 9320 9330 9320 37
436 20250512 121000 866858580 9320 9330 9330 9320 15
437 20250512 120900 866718640 9330 9330 9330 9330 0
438 20250512 120800 866718640 9330 9330 9330 9330 14
439 20250512 120700 866588020 9330 9330 9330 9330 15
440 20250512 120600 866448070 9320 9330 9330 9320 272
441 20250512 120500 863912890 9340 9340 9340 9340 12
442 20250512 120400 863800810 9330 9340 9340 9330 14
443 20250512 120300 863670060 9340 9320 9340 9320 121
444 20250512 120200 862539940 9330 9320 9330 9320 882
445 20250512 120100 854312570 9320 9320 9330 9320 723
446 20250512 120000 847573800 9320 9320 9330 9320 471
447 20250512 115900 843183800 9320 9320 9320 9320 342
448 20250512 115800 839996360 9340 9340 9340 9340 2
449 20250512 115700 839977680 9340 9330 9340 9320 88
450 20250512 115600 839156660 9340 9340 9340 9340 13
451 20250512 115500 839035240 9340 9320 9340 9320 477
452 20250512 115400 834589400 9340 9340 9340 9330 16
453 20250512 115300 834439990 9340 9350 9350 9340 37
454 20250512 115200 834094150 9320 9330 9330 9320 140
455 20250512 115100 832789250 9350 9350 9350 9350 19
456 20250512 115000 832611600 9350 9330 9350 9330 25
457 20250512 114900 832378150 9330 9330 9340 9330 213
458 20250512 114800 830390610 9330 9340 9340 9330 301
459 20250512 114700 827580270 9340 9340 9340 9340 13
460 20250512 114600 827458850 9340 9340 9340 9340 129
461 20250512 114500 826253990 9340 9330 9340 9330 22
462 20250512 114400 826048520 9350 9350 9350 9350 11
463 20250512 114300 825945670 9350 9350 9350 9350 11
464 20250512 114200 825842820 9350 9320 9350 9320 12
465 20250512 114100 825730650 9350 9350 9350 9350 9
466 20250512 114000 825646500 9350 9350 9350 9340 52
467 20250512 113900 825160700 9350 9330 9350 9320 384
468 20250512 113800 821580140 9350 9340 9350 9340 163
469 20250512 113700 820057630 9340 9340 9340 9340 12
470 20250512 113600 819945550 9320 9340 9340 9320 909
471 20250512 113500 811456510 9340 9340 9340 9340 90
472 20250512 113400 810615910 9340 9340 9340 9320 22
473 20250512 113300 810410630 9340 9320 9340 9310 227
474 20250512 113200 808294820 9330 9330 9330 9330 0
475 20250512 113100 808294820 9330 9330 9330 9330 73
476 20250512 113000 807613730 9330 9330 9330 9330 2
477 20250512 112900 807595070 9340 9320 9340 9320 32
478 20250512 112800 807296500 9330 9330 9330 9330 25
479 20250512 112700 807063250 9330 9330 9330 9330 0
480 20250512 112600 807063250 9330 9330 9330 9330 35
481 20250512 112500 806736700 9320 9330 9330 9320 566
482 20250512 112400 801461450 9330 9340 9340 9330 983
483 20250512 112300 792280240 9340 9340 9340 9340 1261
484 20250512 112200 780502500 9340 9330 9340 9330 636
485 20250512 112100 774562370 9330 9340 9340 9320 446
486 20250512 112000 770398760 9340 9320 9340 9320 371
487 20250512 111900 766939610 9320 9340 9340 9320 1229
488 20250512 111800 755480210 9320 9330 9340 9320 76
489 20250512 111700 754771000 9330 9330 9330 9330 35
490 20250512 111600 754444450 9320 9330 9330 9320 624
491 20250512 111500 748622580 9330 9340 9340 9330 530
492 20250512 111400 743677320 9340 9340 9340 9340 58
493 20250512 111300 743135600 9340 9360 9360 9340 63
494 20250512 111200 742546660 9360 9360 9370 9360 32
495 20250512 111100 742246890 9360 9360 9360 9360 4
496 20250512 111000 742209450 9370 9370 9370 9370 25
497 20250512 110900 741975200 9370 9360 9370 9360 187
498 20250512 110800 740224520 9370 9350 9370 9340 385
499 20250512 110700 736621150 9340 9340 9340 9340 68
500 20250512 110600 735986030 9350 9350 9350 9350 0
501 20250512 110500 735986030 9350 9350 9350 9350 70
502 20250512 110400 735331530 9350 9350 9350 9350 74
503 20250512 110300 734639630 9370 9350 9370 9350 367
504 20250512 110200 731203430 9350 9350 9350 9350 126
505 20250512 110100 730025330 9350 9350 9350 9350 10
506 20250512 110000 729931830 9350 9370 9370 9350 405
507 20250512 105900 726141130 9360 9360 9360 9360 0
508 20250512 105800 726141130 9360 9360 9360 9360 0
509 20250512 105700 726141130 9360 9360 9360 9360 210
510 20250512 105600 724175530 9350 9350 9350 9350 2887
511 20250512 105500 697182080 9350 9360 9360 9350 55
512 20250512 105400 696667490 9360 9350 9360 9350 314
513 20250512 105300 693731210 9350 9350 9350 9350 336
514 20250512 105200 690589610 9360 9350 9360 9350 175
515 20250512 105100 688952990 9350 9350 9350 9350 0
516 20250512 105000 688952990 9350 9390 9390 9350 1691
517 20250512 104900 673131460 9390 9380 9400 9380 279
518 20250512 104800 670511460 9380 9370 9380 9370 4
519 20250512 104700 670473970 9370 9380 9380 9370 30
520 20250512 104600 670192770 9370 9370 9380 9370 232
521 20250512 104500 668016950 9360 9380 9410 9360 506
522 20250512 104400 663268260 9400 9370 9400 9360 311
523 20250512 104300 660347750 9360 9360 9360 9360 1009
524 20250512 104200 650903510 9360 9360 9360 9360 1334
525 20250512 104100 638417270 9350 9360 9360 9350 1205
526 20250512 104000 627150030 9360 9350 9360 9350 1289
527 20250512 103900 615088020 9350 9350 9360 9350 141
528 20250512 103800 613769660 9350 9350 9350 9350 926
529 20250512 103700 605111560 9340 9310 9350 9310 1201
530 20250512 103600 593905010 9310 9310 9310 9310 264
531 20250512 103500 591447170 9310 9310 9320 9310 68
532 20250512 103400 590813790 9310 9310 9310 9310 8
533 20250512 103300 590739310 9310 9300 9310 9300 177
534 20250512 103200 589091880 9300 9300 9300 9290 425
535 20250512 103100 585140510 9300 9300 9300 9300 309
536 20250512 103000 582266810 9300 9310 9310 9280 1412
537 20250512 102900 569148850 9300 9300 9300 9300 306
538 20250512 102800 566303050 9300 9300 9300 9300 77
539 20250512 102700 565586950 9270 9290 9290 9270 70
540 20250512 102600 564937270 9300 9300 9300 9300 197
541 20250512 102500 563105170 9300 9300 9300 9300 1
542 20250512 102400 563095870 9300 9270 9300 9270 137
543 20250512 102300 561823870 9280 9280 9290 9270 599
544 20250512 102200 556265270 9280 9280 9280 9280 1
545 20250512 102100 556255990 9280 9270 9280 9270 61
546 20250512 102000 555689960 9290 9290 9290 9290 23
547 20250512 101900 555476290 9290 9290 9290 9290 0
548 20250512 101800 555476290 9290 9270 9290 9270 2078
549 20250512 101700 536210270 9270 9270 9270 9260 1996
550 20250512 101600 517707400 9270 9260 9270 9260 379
551 20250512 101500 514197560 9260 9260 9260 9250 3
552 20250512 101400 514169790 9260 9260 9260 9260 35
553 20250512 101300 513845690 9260 9260 9260 9250 257
554 20250512 101200 511468390 9250 9250 9250 9250 29
555 20250512 101100 511200140 9250 9240 9250 9240 234
556 20250512 101000 509037620 9240 9240 9240 9230 360
557 20250512 100900 505711260 9240 9240 9240 9240 44
558 20250512 100800 505304700 9240 9240 9240 9240 84
559 20250512 100700 504528540 9250 9240 9260 9240 159
560 20250512 100600 503058390 9240 9240 9240 9240 63
561 20250512 100500 502476270 9230 9240 9240 9230 54
562 20250512 100400 501977600 9240 9250 9250 9240 93
563 20250512 100300 501118220 9240 9250 9250 9240 59
564 20250512 100200 500572630 9240 9240 9250 9240 418
565 20250512 100100 496706230 9240 9240 9240 9240 194
566 20250512 100000 494913670 9240 9230 9240 9230 110
567 20250512 095900 493898160 9230 9240 9240 9230 910
568 20250512 095800 485495000 9250 9240 9250 9240 15
569 20250512 095700 485356350 9240 9240 9240 9240 1785
570 20250512 095600 468862950 9240 9250 9250 9240 1360
571 20250512 095500 456296540 9260 9260 9260 9260 35
572 20250512 095400 455972440 9250 9260 9260 9250 679
573 20250512 095300 449691580 9260 9270 9270 9250 207
574 20250512 095200 447775720 9270 9270 9270 9260 262
575 20250512 095100 445349210 9270 9250 9270 9250 309
576 20250512 095000 442489100 9250 9250 9250 9250 247
577 20250512 094900 440204350 9240 9250 9260 9240 742
578 20250512 094800 433342570 9260 9260 9260 9260 300
579 20250512 094700 430564570 9270 9280 9280 9270 254
580 20250512 094600 428208260 9280 9280 9280 9280 21
581 20250512 094500 428013380 9280 9270 9280 9270 23
582 20250512 094400 427800080 9280 9270 9280 9270 44
583 20250512 094300 427391850 9270 9270 9270 9270 191
584 20250512 094200 425621280 9270 9280 9290 9270 383
585 20250512 094100 422065680 9270 9270 9290 9270 875
586 20250512 094000 413945270 9260 9250 9260 9250 420
587 20250512 093900 410057090 9250 9250 9250 9250 369
588 20250512 093800 406643840 9250 9250 9260 9250 301
589 20250512 093700 403856910 9260 9260 9260 9250 340
590 20250512 093600 400708920 9260 9270 9270 9260 123
591 20250512 093500 399568730 9270 9270 9270 9270 56
592 20250512 093400 399049610 9270 9270 9270 9270 36
593 20250512 093300 398715890 9270 9270 9270 9270 100
594 20250512 093200 397788890 9270 9260 9270 9260 2231
595 20250512 093100 377127880 9260 9250 9260 9250 39
596 20250512 093000 376766780 9250 9260 9260 9250 1597
597 20250512 092900 361979950 9260 9260 9260 9260 1123
598 20250512 092800 351580970 9260 9260 9300 9260 1115
599 20250512 092700 341252810 9250 9250 9260 9250 270
600 20250512 092600 338754080 9250 9270 9270 9250 42
601 20250512 092500 338364860 9270 9250 9270 9250 366
602 20250512 092400 334978460 9250 9250 9250 9250 939
603 20250512 092300 326292710 9250 9230 9250 9230 1034
604 20250512 092200 316736880 9230 9220 9230 9220 433
605 20250512 092100 312744500 9220 9230 9240 9220 337
606 20250512 092000 309635580 9230 9240 9240 9220 2643
607 20250512 091900 285226800 9240 9240 9240 9230 436
608 20250512 091800 281200160 9240 9240 9250 9230 810
609 20250512 091700 273721780 9240 9270 9270 9240 1216
610 20250512 091600 262477630 9270 9290 9300 9250 1441
611 20250512 091500 249115290 9290 9300 9300 9260 485
612 20250512 091400 244622330 9300 9300 9300 9290 223
613 20250512 091300 242548730 9260 9260 9260 9260 1
614 20250512 091200 242539470 9240 9270 9320 9240 503
615 20250512 091100 237867070 9310 9250 9310 9240 1667
616 20250512 091000 222445530 9250 9280 9280 9250 1217
617 20250512 090900 211169740 9280 9290 9330 9280 728
618 20250512 090800 204398710 9330 9320 9330 9280 395
619 20250512 090700 200718780 9320 9320 9320 9280 1012
620 20250512 090600 191304800 9330 9320 9340 9320 1103
621 20250512 090500 181017030 9330 9340 9340 9290 4897
622 20250512 090400 135327040 9350 9370 9380 9340 4872
623 20250512 090300 89784280 9400 9390 9400 9360 784
624 20250512 090200 82426880 9360 9430 9430 9350 1964
625 20250512 090100 64014490 9430 9460 9460 9400 1450
626 20250512 090000 50348630 9460 9420 9500 9410 5333