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

653
099410/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,195100,371201016,3660,3660,3660,3660,453
20250512,195000,371201016,3660,3660,3660,3660,0
20250512,194900,371201016,3660,3660,3660,3660,0
20250512,194800,371201016,3660,3660,3660,3660,0
20250512,194700,371201016,3660,3660,3660,3660,0
20250512,194600,371201016,3660,3660,3660,3660,0
20250512,194500,371201016,3660,3660,3660,3660,0
20250512,194400,371201016,3660,3660,3660,3660,0
20250512,194300,371201016,3660,3660,3660,3660,0
20250512,194200,371201016,3660,3660,3660,3660,0
20250512,194100,371201016,3660,3660,3660,3660,0
20250512,194000,371201016,3660,3660,3660,3660,0
20250512,193900,371201016,3660,3660,3660,3660,0
20250512,193800,371201016,3660,3660,3660,3660,0
20250512,193700,371201016,3660,3660,3660,3660,0
20250512,193600,371201016,3660,3660,3660,3660,0
20250512,193500,371201016,3660,3660,3660,3660,0
20250512,193400,371201016,3660,3660,3660,3660,0
20250512,193300,371201016,3660,3660,3660,3660,0
20250512,193200,371201016,3660,3660,3660,3660,0
20250512,193100,371201016,3660,3660,3660,3660,0
20250512,193000,371201016,3660,3660,3660,3660,0
20250512,192900,371201016,3660,3660,3660,3660,0
20250512,192800,371201016,3660,3660,3660,3660,0
20250512,192700,371201016,3660,3660,3660,3660,0
20250512,192600,371201016,3660,3660,3660,3660,0
20250512,192500,371201016,3660,3660,3660,3660,0
20250512,192400,371201016,3660,3660,3660,3660,0
20250512,192300,371201016,3660,3660,3660,3660,0
20250512,192200,371201016,3660,3660,3660,3660,0
20250512,192100,371201016,3660,3660,3660,3660,453
20250512,192000,371201016,3660,3660,3660,3660,0
20250512,191900,371201016,3660,3660,3660,3660,0
20250512,191800,371201016,3660,3660,3660,3660,0
20250512,191700,371201016,3660,3660,3660,3660,0
20250512,191600,371201016,3660,3660,3660,3660,0
20250512,191500,371201016,3660,3660,3660,3660,0
20250512,191400,371201016,3660,3660,3660,3660,0
20250512,191300,371201016,3660,3660,3660,3660,0
20250512,191200,371201016,3660,3660,3660,3660,0
20250512,191100,371201016,3660,3660,3660,3660,0
20250512,191000,371201016,3660,3660,3660,3660,0
20250512,190900,371201016,3660,3660,3660,3660,0
20250512,190800,371201016,3660,3660,3660,3660,0
20250512,190700,371201016,3660,3660,3660,3660,0
20250512,190600,371201016,3660,3660,3660,3660,0
20250512,190500,371201016,3660,3660,3660,3660,0
20250512,190400,371201016,3660,3660,3660,3660,0
20250512,190300,371201016,3660,3660,3660,3660,0
20250512,190200,371201016,3660,3660,3660,3660,0
20250512,190100,371201016,3660,3660,3660,3660,0
20250512,190000,371201016,3660,3660,3660,3660,0
20250512,185900,371201016,3660,3660,3660,3660,0
20250512,185800,371201016,3660,3660,3660,3660,0
20250512,185700,371201016,3660,3660,3660,3660,0
20250512,185600,371201016,3660,3660,3660,3660,0
20250512,185500,371201016,3660,3660,3660,3660,0
20250512,185400,371201016,3660,3660,3660,3660,0
20250512,185300,371201016,3660,3660,3660,3660,0
20250512,185200,371201016,3660,3660,3660,3660,0
20250512,185100,371201016,3660,3660,3660,3660,453
20250512,185000,371201016,3660,3660,3660,3660,0
20250512,184900,371201016,3660,3660,3660,3660,0
20250512,184800,371201016,3660,3660,3660,3660,0
20250512,184700,371201016,3660,3660,3660,3660,0
20250512,184600,371201016,3660,3660,3660,3660,0
20250512,184500,371201016,3660,3660,3660,3660,0
20250512,184400,371201016,3660,3660,3660,3660,0
20250512,184300,371201016,3660,3660,3660,3660,0
20250512,184200,371201016,3660,3660,3660,3660,0
20250512,184100,371201016,3660,3660,3660,3660,0
20250512,184000,371201016,3660,3660,3660,3660,0
20250512,183900,371201016,3660,3660,3660,3660,0
20250512,183800,371201016,3660,3660,3660,3660,0
20250512,183700,371201016,3660,3660,3660,3660,0
20250512,183600,371201016,3660,3660,3660,3660,0
20250512,183500,371201016,3660,3660,3660,3660,0
20250512,183400,371201016,3660,3660,3660,3660,0
20250512,183300,371201016,3660,3660,3660,3660,0
20250512,183200,371201016,3660,3660,3660,3660,0
20250512,183100,371201016,3660,3660,3660,3660,0
20250512,183000,371201016,3660,3660,3660,3660,0
20250512,182900,371201016,3660,3660,3660,3660,0
20250512,182800,371201016,3660,3660,3660,3660,0
20250512,182700,371201016,3660,3660,3660,3660,0
20250512,182600,371201016,3660,3660,3660,3660,0
20250512,182500,371201016,3660,3660,3660,3660,0
20250512,182400,371201016,3660,3660,3660,3660,0
20250512,182300,371201016,3660,3660,3660,3660,0
20250512,182200,371201016,3660,3660,3660,3660,0
20250512,182100,371201016,3660,3660,3660,3660,453
20250512,182000,371201016,3660,3660,3660,3660,0
20250512,181900,371201016,3660,3660,3660,3660,0
20250512,181800,371201016,3660,3660,3660,3660,0
20250512,181700,371201016,3660,3660,3660,3660,0
20250512,181600,371201016,3660,3660,3660,3660,0
20250512,181500,371201016,3660,3660,3660,3660,0
20250512,181400,371201016,3660,3660,3660,3660,0
20250512,181300,371201016,3660,3660,3660,3660,0
20250512,181200,371201016,3660,3660,3660,3660,0
20250512,181100,371201016,3660,3660,3660,3660,0
20250512,181000,371201016,3660,3660,3660,3660,0
20250512,180900,371201016,3660,3660,3660,3660,0
20250512,180800,371201016,3660,3660,3660,3660,0
20250512,180700,371201016,3660,3660,3660,3660,0
20250512,180600,371201016,3660,3660,3660,3660,0
20250512,180500,371201016,3660,3660,3660,3660,0
20250512,180400,371201016,3660,3660,3660,3660,0
20250512,180300,371201016,3660,3660,3660,3660,0
20250512,180200,371201016,3660,3660,3660,3660,0
20250512,180100,371201016,3660,3660,3660,3660,0
20250512,180000,371201016,3660,3660,3660,3660,0
20250512,175900,371201016,3660,3660,3660,3660,0
20250512,175800,371201016,3660,3660,3660,3660,0
20250512,175700,371201016,3660,3660,3660,3660,0
20250512,175600,371201016,3660,3660,3660,3660,0
20250512,175500,371201016,3660,3660,3660,3660,0
20250512,175400,371201016,3660,3660,3660,3660,0
20250512,175300,371201016,3660,3660,3660,3660,0
20250512,175200,371201016,3660,3660,3660,3660,0
20250512,175100,371201016,3660,3660,3660,3660,453
20250512,175000,371201016,3660,3660,3660,3660,0
20250512,174900,371201016,3660,3660,3660,3660,0
20250512,174800,371201016,3660,3660,3660,3660,0
20250512,174700,371201016,3660,3660,3660,3660,0
20250512,174600,371201016,3660,3660,3660,3660,0
20250512,174500,371201016,3660,3660,3660,3660,0
20250512,174400,371201016,3660,3660,3660,3660,0
20250512,174300,371201016,3660,3660,3660,3660,0
20250512,174200,371201016,3660,3660,3660,3660,0
20250512,174100,371201016,3660,3660,3660,3660,0
20250512,174000,371201016,3660,3660,3660,3660,0
20250512,173900,371201016,3660,3660,3660,3660,0
20250512,173800,371201016,3660,3660,3660,3660,0
20250512,173700,371201016,3660,3660,3660,3660,0
20250512,173600,371201016,3660,3660,3660,3660,0
20250512,173500,371201016,3660,3660,3660,3660,0
20250512,173400,371201016,3660,3660,3660,3660,0
20250512,173300,371201016,3660,3660,3660,3660,0
20250512,173200,371201016,3660,3660,3660,3660,0
20250512,173100,371201016,3660,3660,3660,3660,0
20250512,173000,371201016,3660,3660,3660,3660,0
20250512,172900,371201016,3660,3660,3660,3660,0
20250512,172800,371201016,3660,3660,3660,3660,0
20250512,172700,371201016,3660,3660,3660,3660,0
20250512,172600,371201016,3660,3660,3660,3660,0
20250512,172500,371201016,3660,3660,3660,3660,0
20250512,172400,371201016,3660,3660,3660,3660,0
20250512,172300,371201016,3660,3660,3660,3660,0
20250512,172200,371201016,3660,3660,3660,3660,0
20250512,172100,371201016,3660,3660,3660,3660,453
20250512,172000,371201016,3660,3660,3660,3660,0
20250512,171900,371201016,3660,3660,3660,3660,0
20250512,171800,371201016,3660,3660,3660,3660,0
20250512,171700,371201016,3660,3660,3660,3660,0
20250512,171600,371201016,3660,3660,3660,3660,0
20250512,171500,371201016,3660,3660,3660,3660,0
20250512,171400,371201016,3660,3660,3660,3660,0
20250512,171300,371201016,3660,3660,3660,3660,0
20250512,171200,371201016,3660,3660,3660,3660,0
20250512,171100,371201016,3660,3660,3660,3660,0
20250512,171000,371201016,3660,3660,3660,3660,0
20250512,170900,371201016,3660,3660,3660,3660,0
20250512,170800,371201016,3660,3660,3660,3660,0
20250512,170700,371201016,3660,3660,3660,3660,0
20250512,170600,371201016,3660,3660,3660,3660,0
20250512,170500,371201016,3660,3660,3660,3660,0
20250512,170400,371201016,3660,3660,3660,3660,0
20250512,170300,371201016,3660,3660,3660,3660,0
20250512,170200,371201016,3660,3660,3660,3660,0
20250512,170100,371201016,3660,3660,3660,3660,0
20250512,170000,371201016,3660,3660,3660,3660,0
20250512,165900,371201016,3660,3660,3660,3660,0
20250512,165800,371201016,3660,3660,3660,3660,0
20250512,165700,371201016,3660,3660,3660,3660,0
20250512,165600,371201016,3660,3660,3660,3660,0
20250512,165500,371201016,3660,3660,3660,3660,0
20250512,165400,371201016,3660,3660,3660,3660,0
20250512,165300,371201016,3660,3660,3660,3660,0
20250512,165200,371201016,3660,3660,3660,3660,0
20250512,165100,371201016,3660,3660,3660,3660,453
20250512,165000,371201016,3660,3660,3660,3660,0
20250512,164900,371201016,3660,3660,3660,3660,0
20250512,164800,371201016,3660,3660,3660,3660,0
20250512,164700,371201016,3660,3660,3660,3660,0
20250512,164600,371201016,3660,3660,3660,3660,0
20250512,164500,371201016,3660,3660,3660,3660,0
20250512,164400,371201016,3660,3660,3660,3660,0
20250512,164300,371201016,3660,3660,3660,3660,0
20250512,164200,371201016,3660,3660,3660,3660,0
20250512,164100,371201016,3660,3660,3660,3660,0
20250512,164000,371201016,3660,3660,3660,3660,0
20250512,163900,371201016,3660,3660,3660,3660,0
20250512,163800,371201016,3660,3660,3660,3660,0
20250512,163700,371201016,3660,3660,3660,3660,0
20250512,163600,371201016,3660,3660,3660,3660,0
20250512,163500,371201016,3660,3660,3660,3660,0
20250512,163400,371201016,3660,3660,3660,3660,0
20250512,163300,371201016,3660,3660,3660,3660,0
20250512,163200,371201016,3660,3660,3660,3660,0
20250512,163100,371201016,3660,3660,3660,3660,0
20250512,163000,371201016,3660,3660,3660,3660,0
20250512,162900,371201016,3660,3660,3660,3660,0
20250512,162800,371201016,3660,3660,3660,3660,0
20250512,162700,371201016,3660,3660,3660,3660,0
20250512,162600,371201016,3660,3660,3660,3660,0
20250512,162500,371201016,3660,3660,3660,3660,0
20250512,162400,371201016,3660,3660,3660,3660,0
20250512,162300,371201016,3660,3660,3660,3660,0
20250512,162200,371201016,3660,3660,3660,3660,0
20250512,162100,371201016,3660,3660,3660,3660,453
20250512,162000,371201016,3660,3660,3660,3660,0
20250512,161900,371201016,3660,3660,3660,3660,0
20250512,161800,371201016,3660,3660,3660,3660,0
20250512,161700,371201016,3660,3660,3660,3660,0
20250512,161600,371201016,3660,3660,3660,3660,0
20250512,161500,371201016,3660,3660,3660,3660,0
20250512,161400,371201016,3660,3660,3660,3660,0
20250512,161300,371201016,3660,3660,3660,3660,0
20250512,161200,371201016,3660,3660,3660,3660,0
20250512,161100,371201016,3660,3660,3660,3660,0
20250512,161000,371201016,3660,3660,3660,3660,0
20250512,160900,371201016,3660,3660,3660,3660,0
20250512,160800,371201016,3660,3660,3660,3660,0
20250512,160700,371201016,3660,3660,3660,3660,0
20250512,160600,371201016,3660,3660,3660,3660,0
20250512,160500,371201016,3660,3660,3660,3660,0
20250512,160400,371201016,3660,3660,3660,3660,0
20250512,160300,371201016,3660,3660,3660,3660,0
20250512,160200,371201016,3660,3660,3660,3660,0
20250512,160100,371201016,3660,3660,3660,3660,0
20250512,160000,371201016,3660,3660,3660,3660,0
20250512,155900,371201016,3660,3660,3660,3660,0
20250512,155800,371201016,3660,3660,3660,3660,0
20250512,155700,371201016,3660,3660,3660,3660,0
20250512,155600,371201016,3660,3660,3660,3660,0
20250512,155500,371201016,3660,3660,3660,3660,0
20250512,155400,371201016,3660,3660,3660,3660,0
20250512,155300,371201016,3660,3660,3660,3660,0
20250512,155200,371201016,3660,3660,3660,3660,0
20250512,155100,371201016,3660,3660,3660,3660,453
20250512,155000,371201016,3660,3660,3660,3660,0
20250512,154900,371201016,3660,3660,3660,3660,0
20250512,154800,371201016,3660,3660,3660,3660,0
20250512,154700,371201016,3660,3660,3660,3660,0
20250512,154600,371201016,3660,3660,3660,3660,0
20250512,154500,371201016,3660,3660,3660,3660,0
20250512,154400,371201016,3660,3660,3660,3660,0
20250512,154300,371201016,3660,3660,3660,3660,0
20250512,154200,371201016,3660,3660,3660,3660,0
20250512,154100,371201016,3660,3660,3660,3660,0
20250512,154000,371201016,3660,3660,3660,3660,0
20250512,153900,371201016,3660,3660,3660,3660,0
20250512,153800,371201016,3660,3660,3660,3660,0
20250512,153700,371201016,3660,3660,3660,3660,0
20250512,153600,371201016,3660,3660,3660,3660,0
20250512,153500,371201016,3660,3660,3660,3660,0
20250512,153400,371201016,3660,3660,3660,3660,0
20250512,153300,371201016,3660,3660,3660,3660,0
20250512,153200,371201016,3660,3660,3660,3660,0
20250512,153100,371201016,3660,3660,3660,3660,0
20250512,153000,371201016,3660,3660,3660,3660,453
20250512,152900,369543036,3685,3685,3685,3685,0
20250512,152800,369543036,3685,3685,3685,3685,0
20250512,152700,369543036,3685,3685,3685,3685,0
20250512,152600,369543036,3685,3685,3685,3685,0
20250512,152500,369543036,3685,3685,3685,3685,0
20250512,152400,369543036,3685,3685,3685,3685,0
20250512,152300,369543036,3685,3685,3685,3685,0
20250512,152200,369543036,3685,3685,3685,3685,0
20250512,152100,369543036,3685,3685,3685,3685,0
20250512,152000,369543036,3685,3685,3685,3685,0
20250512,151900,369543036,3685,3665,3685,3660,860
20250512,151800,366384631,3665,3665,3665,3665,64
20250512,151700,366150071,3700,3700,3700,3700,0
20250512,151600,366150071,3700,3700,3700,3700,0
20250512,151500,366150071,3700,3675,3700,3665,311
20250512,151400,365003546,3680,3680,3680,3680,0
20250512,151300,365003546,3680,3680,3680,3680,0
20250512,151200,365003546,3680,3680,3680,3680,0
20250512,151100,365003546,3680,3680,3680,3680,20
20250512,151000,364929946,3680,3680,3680,3680,110
20250512,150900,364525146,3660,3655,3660,3655,3128
20250512,150800,353080761,3655,3655,3655,3655,201
20250512,150700,352346106,3650,3660,3660,3650,1345
20250512,150600,347425216,3660,3660,3660,3660,660
20250512,150500,345009616,3655,3655,3655,3655,0
20250512,150400,345009616,3655,3660,3660,3650,282
20250512,150300,343978851,3660,3650,3660,3650,425
20250512,150200,342426471,3650,3650,3650,3650,721
20250512,150100,339794821,3645,3645,3645,3645,1069
20250512,150000,335898316,3650,3650,3650,3650,11
20250512,145900,335858166,3650,3655,3655,3650,1254
20250512,145800,331280551,3660,3660,3660,3660,0
20250512,145700,331280551,3660,3660,3660,3660,0
20250512,145600,331280551,3660,3670,3670,3660,894
20250512,145500,328006001,3690,3690,3690,3690,1
20250512,145400,328002311,3665,3660,3665,3660,2234
20250512,145300,319814706,3650,3650,3650,3650,0
20250512,145200,319814706,3650,3655,3655,3650,29
20250512,145100,319708851,3655,3655,3655,3655,0
20250512,145000,319708851,3655,3660,3660,3655,1143
20250512,144900,315527186,3665,3655,3665,3650,1387
20250512,144800,310455701,3660,3660,3665,3660,1597
20250512,144700,304610676,3660,3650,3660,3650,604
20250512,144600,302403056,3650,3650,3650,3650,938
20250512,144500,298979356,3650,3650,3650,3650,0
20250512,144400,298979356,3650,3650,3650,3650,351
20250512,144300,297698206,3650,3650,3650,3650,1000
20250512,144200,294048206,3655,3655,3655,3655,1
20250512,144100,294044551,3655,3655,3655,3655,1140
20250512,144000,289877851,3660,3660,3660,3660,15
20250512,143900,289822951,3660,3660,3660,3660,60
20250512,143800,289603351,3660,3660,3660,3655,2264
20250512,143700,281321921,3660,3665,3665,3660,1493
20250512,143600,275854206,3665,3665,3665,3665,0
20250512,143500,275854206,3665,3665,3665,3665,0
20250512,143400,275854206,3665,3670,3670,3665,573
20250512,143300,273753051,3670,3680,3680,3670,100
20250512,143200,273386021,3685,3685,3685,3685,0
20250512,143100,273386021,3685,3685,3685,3685,158
20250512,143000,272803791,3685,3685,3685,3685,103
20250512,142900,272424236,3690,3680,3690,3680,321
20250512,142800,271241686,3675,3670,3675,3670,721
20250512,142700,268593386,3660,3685,3690,3660,5160
20250512,142600,249648831,3685,3685,3685,3685,0
20250512,142500,249648831,3685,3685,3685,3685,7
20250512,142400,249623036,3695,3695,3695,3695,0
20250512,142300,249623036,3695,3690,3695,3685,57
20250512,142200,249412931,3690,3690,3690,3690,1
20250512,142100,249409241,3695,3685,3695,3685,2
20250512,142000,249401861,3690,3690,3690,3690,0
20250512,141900,249401861,3690,3690,3690,3690,0
20250512,141800,249401861,3690,3690,3690,3690,483
20250512,141700,247619591,3685,3685,3685,3685,160
20250512,141600,247029991,3690,3690,3690,3690,100
20250512,141500,246660991,3685,3685,3685,3685,100
20250512,141400,246292491,3685,3680,3685,3680,1016
20250512,141300,242553446,3685,3685,3685,3685,0
20250512,141200,242553446,3685,3685,3685,3685,0
20250512,141100,242553446,3685,3685,3685,3685,0
20250512,141000,242553446,3685,3685,3685,3685,101
20250512,140900,242181261,3690,3690,3690,3690,0
20250512,140800,242181261,3690,3685,3690,3685,268
20250512,140700,241192396,3685,3685,3685,3685,0
20250512,140600,241192396,3685,3685,3685,3685,0
20250512,140500,241192396,3685,3685,3685,3685,0
20250512,140400,241192396,3685,3685,3685,3680,1195
20250512,140300,236793931,3680,3680,3680,3680,15
20250512,140200,236738731,3690,3690,3690,3690,0
20250512,140100,236738731,3690,3690,3690,3690,0
20250512,140000,236738731,3690,3690,3690,3690,1
20250512,135900,236735041,3685,3685,3685,3685,275
20250512,135800,235721666,3690,3690,3690,3690,0
20250512,135700,235721666,3690,3690,3690,3690,0
20250512,135600,235721666,3690,3690,3690,3690,0
20250512,135500,235721666,3690,3690,3690,3690,169
20250512,135400,235098056,3690,3690,3690,3690,0
20250512,135300,235098056,3690,3690,3690,3690,0
20250512,135200,235098056,3690,3690,3690,3690,0
20250512,135100,235098056,3690,3690,3690,3690,0
20250512,135000,235098056,3690,3690,3690,3690,0
20250512,134900,235098056,3690,3690,3690,3690,0
20250512,134800,235098056,3690,3690,3690,3690,100
20250512,134700,234729056,3690,3690,3695,3690,112
20250512,134600,234315771,3690,3695,3695,3690,595
20250512,134500,232117501,3690,3685,3690,3685,177
20250512,134400,231465226,3690,3690,3700,3690,22
20250512,134300,231384036,3685,3685,3685,3685,0
20250512,134200,231384036,3685,3685,3685,3685,0
20250512,134100,231384036,3685,3685,3685,3685,0
20250512,134000,231384036,3685,3690,3690,3685,502
20250512,133900,229533681,3690,3695,3695,3690,19
20250512,133800,229463496,3695,3695,3695,3695,3
20250512,133700,229452411,3685,3685,3685,3685,0
20250512,133600,229452411,3685,3685,3685,3685,0
20250512,133500,229452411,3685,3685,3685,3685,0
20250512,133400,229452411,3685,3685,3685,3685,0
20250512,133300,229452411,3685,3690,3690,3685,250
20250512,133200,228530941,3690,3690,3690,3690,0
20250512,133100,228530941,3690,3690,3690,3690,245
20250512,133000,227626891,3695,3695,3695,3695,6
20250512,132900,227604721,3690,3690,3690,3690,0
20250512,132800,227604721,3690,3690,3690,3690,300
20250512,132700,226497721,3695,3695,3695,3695,0
20250512,132600,226497721,3695,3695,3695,3695,13
20250512,132500,226449686,3695,3695,3695,3695,0
20250512,132400,226449686,3695,3695,3695,3695,0
20250512,132300,226449686,3695,3695,3695,3695,0
20250512,132200,226449686,3695,3700,3700,3695,97
20250512,132100,226090796,3700,3700,3700,3700,1
20250512,132000,226087096,3695,3695,3695,3695,0
20250512,131900,226087096,3695,3695,3695,3695,1
20250512,131800,226083401,3695,3695,3695,3695,0
20250512,131700,226083401,3695,3695,3695,3695,0
20250512,131600,226083401,3695,3695,3695,3695,0
20250512,131500,226083401,3695,3695,3695,3695,0
20250512,131400,226083401,3695,3695,3695,3695,0
20250512,131300,226083401,3695,3695,3695,3695,0
20250512,131200,226083401,3695,3695,3695,3695,0
20250512,131100,226083401,3695,3695,3695,3695,0
20250512,131000,226083401,3695,3695,3695,3695,0
20250512,130900,226083401,3695,3695,3695,3695,0
20250512,130800,226083401,3695,3695,3695,3695,0
20250512,130700,226083401,3695,3695,3700,3695,290
20250512,130600,225011176,3700,3700,3700,3700,0
20250512,130500,225011176,3700,3700,3700,3700,0
20250512,130400,225011176,3700,3700,3700,3700,2
20250512,130300,225003776,3700,3700,3700,3700,0
20250512,130200,225003776,3700,3695,3700,3695,2
20250512,130100,224996381,3700,3700,3700,3700,0
20250512,130000,224996381,3700,3700,3700,3700,0
20250512,125900,224996381,3700,3700,3700,3700,0
20250512,125800,224996381,3700,3700,3700,3700,0
20250512,125700,224996381,3700,3700,3700,3700,0
20250512,125600,224996381,3700,3700,3700,3700,0
20250512,125500,224996381,3700,3700,3700,3700,0
20250512,125400,224996381,3700,3700,3700,3700,1
20250512,125300,224992681,3695,3695,3695,3695,0
20250512,125200,224992681,3695,3695,3695,3695,0
20250512,125100,224992681,3695,3690,3695,3690,202
20250512,125000,224247291,3700,3690,3700,3690,2
20250512,124900,224239901,3690,3690,3690,3690,16
20250512,124800,224180861,3700,3700,3700,3700,0
20250512,124700,224180861,3700,3700,3700,3700,0
20250512,124600,224180861,3700,3700,3700,3700,50
20250512,124500,223995861,3700,3700,3700,3700,0
20250512,124400,223995861,3700,3700,3700,3700,114
20250512,124300,223574061,3695,3695,3695,3695,0
20250512,124200,223574061,3695,3695,3695,3695,150
20250512,124100,223019811,3690,3690,3690,3690,26
20250512,124000,222923871,3695,3695,3695,3695,113
20250512,123900,222506336,3695,3700,3700,3695,375
20250512,123800,221119681,3705,3705,3705,3705,0
20250512,123700,221119681,3705,3705,3705,3705,100
20250512,123600,220749181,3705,3710,3710,3705,221
20250512,123500,219930271,3710,3705,3710,3705,243
20250512,123400,219028846,3705,3705,3710,3705,60
20250512,123300,218806301,3705,3705,3710,3705,2164
20250512,123200,210788671,3705,3705,3705,3705,0
20250512,123100,210788671,3705,3705,3705,3705,851
20250512,123000,207635716,3705,3705,3705,3705,1
20250512,122900,207632011,3700,3700,3700,3700,36
20250512,122800,207498811,3690,3690,3690,3690,2
20250512,122700,207491431,3695,3695,3695,3695,0
20250512,122600,207491431,3695,3685,3695,3685,198
20250512,122500,206761791,3685,3685,3685,3685,0
20250512,122400,206761791,3685,3685,3685,3685,0
20250512,122300,206761791,3685,3695,3695,3680,221
20250512,122200,205947811,3695,3695,3695,3695,232
20250512,122100,205090571,3695,3695,3695,3695,1
20250512,122000,205086876,3695,3690,3695,3680,342
20250512,121900,203827671,3690,3685,3690,3685,346
20250512,121800,202552126,3680,3685,3685,3680,1600
20250512,121700,196658621,3685,3685,3685,3685,3
20250512,121600,196647566,3690,3690,3690,3690,0
20250512,121500,196647566,3690,3690,3690,3690,10
20250512,121400,196610666,3690,3690,3690,3690,0
20250512,121300,196610666,3690,3690,3690,3690,0
20250512,121200,196610666,3690,3690,3690,3690,1
20250512,121100,196606976,3695,3695,3695,3695,0
20250512,121000,196606976,3695,3690,3695,3680,901
20250512,120900,193289336,3690,3690,3690,3690,0
20250512,120800,193289336,3690,3690,3690,3690,0
20250512,120700,193289336,3690,3690,3690,3690,0
20250512,120600,193289336,3690,3690,3690,3690,0
20250512,120500,193289336,3690,3690,3690,3690,0
20250512,120400,193289336,3690,3690,3690,3690,80
20250512,120300,192994136,3695,3690,3695,3690,593
20250512,120200,190805566,3700,3700,3700,3700,0
20250512,120100,190805566,3700,3690,3700,3690,593
20250512,120000,188617386,3690,3690,3690,3690,0
20250512,115900,188617386,3690,3690,3690,3690,0
20250512,115800,188617386,3690,3690,3690,3690,30
20250512,115700,188506686,3705,3705,3705,3705,0
20250512,115600,188506686,3705,3700,3705,3700,300
20250512,115500,187395191,3705,3705,3705,3705,0
20250512,115400,187395191,3705,3705,3705,3705,0
20250512,115300,187395191,3705,3705,3705,3705,0
20250512,115200,187395191,3705,3705,3705,3705,0
20250512,115100,187395191,3705,3690,3705,3690,32
20250512,115000,187277096,3690,3695,3695,3690,101
20250512,114900,186904396,3705,3705,3705,3705,1
20250512,114800,186900691,3690,3690,3690,3690,1
20250512,114700,186897001,3700,3700,3700,3700,0
20250512,114600,186897001,3700,3700,3700,3700,0
20250512,114500,186897001,3700,3685,3700,3685,434
20250512,114400,185296211,3685,3690,3690,3685,1200
20250512,114300,180872141,3690,3690,3690,3690,0
20250512,114200,180872141,3690,3695,3705,3690,241
20250512,114100,179981791,3695,3700,3700,3695,291
20250512,114000,178906491,3695,3695,3695,3695,30
20250512,113900,178795641,3695,3687,3695,3685,629
20250512,113800,176473285,3695,3695,3695,3695,0
20250512,113700,176473285,3695,3695,3695,3695,0
20250512,113600,176473285,3695,3695,3695,3695,286
20250512,113500,175416515,3695,3695,3695,3695,50
20250512,113400,175231765,3695,3690,3700,3690,74
20250512,113300,174958335,3695,3695,3695,3695,0
20250512,113200,174958335,3695,3695,3695,3695,0
20250512,113100,174958335,3695,3685,3695,3685,317
20250512,113000,173790180,3690,3690,3690,3690,67
20250512,112900,173542950,3685,3685,3685,3685,94
20250512,112800,173196560,3685,3700,3700,3685,1108
20250512,112700,169108325,3700,3700,3700,3700,253
20250512,112600,168172225,3700,3700,3700,3700,1887
20250512,112500,161190325,3705,3705,3705,3705,15
20250512,112400,161134750,3715,3715,3715,3715,0
20250512,112300,161134750,3715,3715,3715,3715,0
20250512,112200,161134750,3715,3715,3715,3715,0
20250512,112100,161134750,3715,3715,3715,3715,0
20250512,112000,161134750,3715,3715,3715,3715,0
20250512,111900,161134750,3715,3715,3715,3715,0
20250512,111800,161134750,3715,3715,3715,3715,7
20250512,111700,161108745,3715,3715,3715,3715,0
20250512,111600,161108745,3715,3705,3715,3705,2
20250512,111500,161101325,3700,3710,3710,3700,3702
20250512,111400,147385950,3715,3715,3715,3715,0
20250512,111300,147385950,3715,3715,3715,3715,0
20250512,111200,147385950,3715,3715,3715,3715,0
20250512,111100,147385950,3715,3715,3715,3715,204
20250512,111000,146628090,3715,3715,3715,3715,0
20250512,110900,146628090,3715,3710,3715,3710,230
20250512,110800,145774785,3715,3715,3715,3715,0
20250512,110700,145774785,3715,3710,3715,3710,2
20250512,110600,145767360,3710,3715,3715,3710,1450
20250512,110500,140385260,3725,3725,3725,3725,0
20250512,110400,140385260,3725,3725,3725,3725,94
20250512,110300,140035110,3730,3730,3730,3730,0
20250512,110200,140035110,3730,3720,3730,3715,1160
20250512,110100,135719905,3715,3715,3715,3715,0
20250512,110000,135719905,3715,3715,3715,3715,1
20250512,105900,135716190,3715,3715,3715,3715,1
20250512,105800,135712475,3735,3735,3735,3735,0
20250512,105700,135712475,3735,3735,3735,3735,0
20250512,105600,135712475,3735,3715,3735,3715,524
20250512,105500,133755355,3715,3715,3715,3715,0
20250512,105400,133755355,3715,3725,3725,3715,1703
20250512,105300,127419465,3740,3740,3740,3740,0
20250512,105200,127419465,3740,3740,3740,3740,0
20250512,105100,127419465,3740,3740,3740,3740,0
20250512,105000,127419465,3740,3740,3740,3740,0
20250512,104900,127419465,3740,3740,3740,3740,0
20250512,104800,127419465,3740,3740,3740,3740,10
20250512,104700,127382065,3725,3735,3735,3725,300
20250512,104600,126262565,3725,3725,3725,3725,657
20250512,104500,123815240,3725,3730,3730,3725,2000
20250512,104400,116359345,3740,3740,3740,3740,0
20250512,104300,116359345,3740,3740,3740,3740,28
20250512,104200,116254625,3740,3740,3740,3740,1
20250512,104100,116250885,3745,3745,3745,3745,0
20250512,104000,116250885,3745,3745,3745,3745,305
20250512,103900,115108660,3755,3755,3755,3755,323
20250512,103800,113895795,3755,3755,3755,3755,9
20250512,103700,113862000,3755,3755,3755,3755,2
20250512,103600,113854490,3765,3760,3765,3760,583
20250512,103500,111659545,3760,3760,3760,3760,219
20250512,103400,110836105,3755,3755,3755,3755,675
20250512,103300,108301480,3755,3755,3755,3755,74
20250512,103200,108023610,3755,3760,3760,3755,88
20250512,103100,107692920,3755,3755,3755,3755,0
20250512,103000,107692920,3755,3755,3755,3755,0
20250512,102900,107692920,3755,3755,3755,3755,163
20250512,102800,107080855,3755,3755,3755,3755,834
20250512,102700,103949185,3755,3755,3755,3755,0
20250512,102600,103949185,3755,3755,3755,3755,300
20250512,102500,102822685,3755,3755,3755,3755,1
20250512,102400,102818930,3755,3755,3755,3755,7
20250512,102300,102792645,3755,3755,3755,3755,1
20250512,102200,102788890,3755,3755,3755,3755,0
20250512,102100,102788890,3755,3755,3755,3755,0
20250512,102000,102788890,3755,3755,3755,3755,1
20250512,101900,102785135,3755,3755,3755,3755,0
20250512,101800,102785135,3755,3755,3755,3755,0
20250512,101700,102785135,3755,3755,3755,3755,364
20250512,101600,101418315,3755,3755,3755,3755,0
20250512,101500,101418315,3755,3755,3755,3755,0
20250512,101400,101418315,3755,3755,3755,3755,1
20250512,101300,101414560,3755,3745,3755,3745,2
20250512,101200,101407060,3750,3755,3755,3750,25
20250512,101100,101313305,3750,3750,3750,3750,0
20250512,101000,101313305,3750,3750,3750,3750,24
20250512,100900,101223305,3755,3755,3755,3755,0
20250512,100800,101223305,3755,3755,3755,3755,50
20250512,100700,101035555,3755,3755,3755,3755,2
20250512,100600,101028045,3750,3750,3750,3750,0
20250512,100500,101028045,3750,3750,3750,3750,0
20250512,100400,101028045,3750,3745,3750,3745,6
20250512,100300,101005550,3750,3760,3760,3750,306
20250512,100200,99856635,3755,3755,3755,3755,1
20250512,100100,99852880,3755,3755,3755,3755,39
20250512,100000,99706435,3755,3755,3755,3755,1
20250512,095900,99702680,3735,3735,3735,3735,0
20250512,095800,99702680,3735,3735,3735,3735,0
20250512,095700,99702680,3735,3735,3750,3735,4
20250512,095600,99687725,3745,3730,3745,3725,1257
20250512,095500,94988915,3750,3750,3750,3750,402
20250512,095400,93481415,3750,3750,3750,3750,10
20250512,095300,93443915,3750,3750,3750,3750,31
20250512,095200,93327665,3750,3750,3750,3750,2
20250512,095100,93320165,3750,3750,3750,3750,0
20250512,095000,93320165,3750,3750,3750,3750,0
20250512,094900,93320165,3750,3745,3750,3745,1381
20250512,094800,88143560,3745,3730,3745,3730,514
20250512,094700,86223770,3730,3740,3740,3730,1501
20250512,094600,80625030,3730,3730,3730,3730,1
20250512,094500,80621300,3735,3725,3735,3725,1223
20250512,094400,76062335,3725,3717,3725,3710,2186
20250512,094300,67947090,3715,3710,3715,3710,802
20250512,094200,64968975,3710,3705,3710,3705,651
20250512,094100,62556695,3705,3705,3705,3705,0
20250512,094000,62556695,3705,3705,3705,3705,0
20250512,093900,62556695,3705,3705,3705,3705,1
20250512,093800,62552990,3705,3705,3705,3705,0
20250512,093700,62552990,3705,3705,3705,3705,0
20250512,093600,62552990,3705,3705,3705,3705,0
20250512,093500,62552990,3705,3705,3705,3705,6
20250512,093400,62530760,3705,3705,3705,3705,1
20250512,093300,62527055,3705,3705,3705,3705,1
20250512,093200,62523350,3700,3700,3700,3700,0
20250512,093100,62523350,3700,3700,3700,3700,3
20250512,093000,62512250,3700,3705,3705,3700,522
20250512,092900,60580340,3705,3705,3705,3705,1
20250512,092800,60576635,3700,3715,3715,3700,1500
20250512,092700,55024125,3705,3725,3725,3705,910
20250512,092600,51652375,3705,3715,3715,3705,1624
20250512,092500,45632965,3715,3720,3720,3715,505
20250512,092400,43756615,3720,3720,3720,3720,0
20250512,092300,43756615,3720,3720,3720,3720,0
20250512,092200,43756615,3720,3720,3720,3720,92
20250512,092100,43414375,3725,3730,3730,3725,279
20250512,092000,42373720,3730,3730,3730,3730,0
20250512,091900,42373720,3730,3730,3730,3730,811
20250512,091800,39348690,3730,3730,3730,3730,276
20250512,091700,38319210,3740,3740,3740,3740,400
20250512,091600,36823210,3740,3740,3745,3740,391
20250512,091500,35360370,3740,3740,3740,3740,1761
20250512,091400,28774230,3740,3740,3740,3740,0
20250512,091300,28774230,3740,3740,3740,3740,1
20250512,091200,28770490,3745,3760,3765,3745,1666
20250512,091100,22527540,3760,3760,3760,3760,0
20250512,091000,22527540,3760,3760,3760,3760,100
20250512,090900,22151540,3760,3760,3765,3760,1814
20250512,090800,15330650,3760,3760,3760,3755,346
20250512,090700,14029840,3760,3755,3760,3755,354
20250512,090600,12699570,3755,3745,3755,3745,967
20250512,090500,9075990,3745,3745,3745,3745,0
20250512,090400,9075990,3745,3745,3755,3745,350
20250512,090300,7763730,3730,3730,3730,3730,0
20250512,090200,7763730,3730,3735,3735,3730,600
20250512,090100,5524710,3750,3750,3750,3750,0
20250512,090000,5524710,3750,3730,3750,3730,1481
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 195100 371201016 3660 3660 3660 3660 453
3 20250512 195000 371201016 3660 3660 3660 3660 0
4 20250512 194900 371201016 3660 3660 3660 3660 0
5 20250512 194800 371201016 3660 3660 3660 3660 0
6 20250512 194700 371201016 3660 3660 3660 3660 0
7 20250512 194600 371201016 3660 3660 3660 3660 0
8 20250512 194500 371201016 3660 3660 3660 3660 0
9 20250512 194400 371201016 3660 3660 3660 3660 0
10 20250512 194300 371201016 3660 3660 3660 3660 0
11 20250512 194200 371201016 3660 3660 3660 3660 0
12 20250512 194100 371201016 3660 3660 3660 3660 0
13 20250512 194000 371201016 3660 3660 3660 3660 0
14 20250512 193900 371201016 3660 3660 3660 3660 0
15 20250512 193800 371201016 3660 3660 3660 3660 0
16 20250512 193700 371201016 3660 3660 3660 3660 0
17 20250512 193600 371201016 3660 3660 3660 3660 0
18 20250512 193500 371201016 3660 3660 3660 3660 0
19 20250512 193400 371201016 3660 3660 3660 3660 0
20 20250512 193300 371201016 3660 3660 3660 3660 0
21 20250512 193200 371201016 3660 3660 3660 3660 0
22 20250512 193100 371201016 3660 3660 3660 3660 0
23 20250512 193000 371201016 3660 3660 3660 3660 0
24 20250512 192900 371201016 3660 3660 3660 3660 0
25 20250512 192800 371201016 3660 3660 3660 3660 0
26 20250512 192700 371201016 3660 3660 3660 3660 0
27 20250512 192600 371201016 3660 3660 3660 3660 0
28 20250512 192500 371201016 3660 3660 3660 3660 0
29 20250512 192400 371201016 3660 3660 3660 3660 0
30 20250512 192300 371201016 3660 3660 3660 3660 0
31 20250512 192200 371201016 3660 3660 3660 3660 0
32 20250512 192100 371201016 3660 3660 3660 3660 453
33 20250512 192000 371201016 3660 3660 3660 3660 0
34 20250512 191900 371201016 3660 3660 3660 3660 0
35 20250512 191800 371201016 3660 3660 3660 3660 0
36 20250512 191700 371201016 3660 3660 3660 3660 0
37 20250512 191600 371201016 3660 3660 3660 3660 0
38 20250512 191500 371201016 3660 3660 3660 3660 0
39 20250512 191400 371201016 3660 3660 3660 3660 0
40 20250512 191300 371201016 3660 3660 3660 3660 0
41 20250512 191200 371201016 3660 3660 3660 3660 0
42 20250512 191100 371201016 3660 3660 3660 3660 0
43 20250512 191000 371201016 3660 3660 3660 3660 0
44 20250512 190900 371201016 3660 3660 3660 3660 0
45 20250512 190800 371201016 3660 3660 3660 3660 0
46 20250512 190700 371201016 3660 3660 3660 3660 0
47 20250512 190600 371201016 3660 3660 3660 3660 0
48 20250512 190500 371201016 3660 3660 3660 3660 0
49 20250512 190400 371201016 3660 3660 3660 3660 0
50 20250512 190300 371201016 3660 3660 3660 3660 0
51 20250512 190200 371201016 3660 3660 3660 3660 0
52 20250512 190100 371201016 3660 3660 3660 3660 0
53 20250512 190000 371201016 3660 3660 3660 3660 0
54 20250512 185900 371201016 3660 3660 3660 3660 0
55 20250512 185800 371201016 3660 3660 3660 3660 0
56 20250512 185700 371201016 3660 3660 3660 3660 0
57 20250512 185600 371201016 3660 3660 3660 3660 0
58 20250512 185500 371201016 3660 3660 3660 3660 0
59 20250512 185400 371201016 3660 3660 3660 3660 0
60 20250512 185300 371201016 3660 3660 3660 3660 0
61 20250512 185200 371201016 3660 3660 3660 3660 0
62 20250512 185100 371201016 3660 3660 3660 3660 453
63 20250512 185000 371201016 3660 3660 3660 3660 0
64 20250512 184900 371201016 3660 3660 3660 3660 0
65 20250512 184800 371201016 3660 3660 3660 3660 0
66 20250512 184700 371201016 3660 3660 3660 3660 0
67 20250512 184600 371201016 3660 3660 3660 3660 0
68 20250512 184500 371201016 3660 3660 3660 3660 0
69 20250512 184400 371201016 3660 3660 3660 3660 0
70 20250512 184300 371201016 3660 3660 3660 3660 0
71 20250512 184200 371201016 3660 3660 3660 3660 0
72 20250512 184100 371201016 3660 3660 3660 3660 0
73 20250512 184000 371201016 3660 3660 3660 3660 0
74 20250512 183900 371201016 3660 3660 3660 3660 0
75 20250512 183800 371201016 3660 3660 3660 3660 0
76 20250512 183700 371201016 3660 3660 3660 3660 0
77 20250512 183600 371201016 3660 3660 3660 3660 0
78 20250512 183500 371201016 3660 3660 3660 3660 0
79 20250512 183400 371201016 3660 3660 3660 3660 0
80 20250512 183300 371201016 3660 3660 3660 3660 0
81 20250512 183200 371201016 3660 3660 3660 3660 0
82 20250512 183100 371201016 3660 3660 3660 3660 0
83 20250512 183000 371201016 3660 3660 3660 3660 0
84 20250512 182900 371201016 3660 3660 3660 3660 0
85 20250512 182800 371201016 3660 3660 3660 3660 0
86 20250512 182700 371201016 3660 3660 3660 3660 0
87 20250512 182600 371201016 3660 3660 3660 3660 0
88 20250512 182500 371201016 3660 3660 3660 3660 0
89 20250512 182400 371201016 3660 3660 3660 3660 0
90 20250512 182300 371201016 3660 3660 3660 3660 0
91 20250512 182200 371201016 3660 3660 3660 3660 0
92 20250512 182100 371201016 3660 3660 3660 3660 453
93 20250512 182000 371201016 3660 3660 3660 3660 0
94 20250512 181900 371201016 3660 3660 3660 3660 0
95 20250512 181800 371201016 3660 3660 3660 3660 0
96 20250512 181700 371201016 3660 3660 3660 3660 0
97 20250512 181600 371201016 3660 3660 3660 3660 0
98 20250512 181500 371201016 3660 3660 3660 3660 0
99 20250512 181400 371201016 3660 3660 3660 3660 0
100 20250512 181300 371201016 3660 3660 3660 3660 0
101 20250512 181200 371201016 3660 3660 3660 3660 0
102 20250512 181100 371201016 3660 3660 3660 3660 0
103 20250512 181000 371201016 3660 3660 3660 3660 0
104 20250512 180900 371201016 3660 3660 3660 3660 0
105 20250512 180800 371201016 3660 3660 3660 3660 0
106 20250512 180700 371201016 3660 3660 3660 3660 0
107 20250512 180600 371201016 3660 3660 3660 3660 0
108 20250512 180500 371201016 3660 3660 3660 3660 0
109 20250512 180400 371201016 3660 3660 3660 3660 0
110 20250512 180300 371201016 3660 3660 3660 3660 0
111 20250512 180200 371201016 3660 3660 3660 3660 0
112 20250512 180100 371201016 3660 3660 3660 3660 0
113 20250512 180000 371201016 3660 3660 3660 3660 0
114 20250512 175900 371201016 3660 3660 3660 3660 0
115 20250512 175800 371201016 3660 3660 3660 3660 0
116 20250512 175700 371201016 3660 3660 3660 3660 0
117 20250512 175600 371201016 3660 3660 3660 3660 0
118 20250512 175500 371201016 3660 3660 3660 3660 0
119 20250512 175400 371201016 3660 3660 3660 3660 0
120 20250512 175300 371201016 3660 3660 3660 3660 0
121 20250512 175200 371201016 3660 3660 3660 3660 0
122 20250512 175100 371201016 3660 3660 3660 3660 453
123 20250512 175000 371201016 3660 3660 3660 3660 0
124 20250512 174900 371201016 3660 3660 3660 3660 0
125 20250512 174800 371201016 3660 3660 3660 3660 0
126 20250512 174700 371201016 3660 3660 3660 3660 0
127 20250512 174600 371201016 3660 3660 3660 3660 0
128 20250512 174500 371201016 3660 3660 3660 3660 0
129 20250512 174400 371201016 3660 3660 3660 3660 0
130 20250512 174300 371201016 3660 3660 3660 3660 0
131 20250512 174200 371201016 3660 3660 3660 3660 0
132 20250512 174100 371201016 3660 3660 3660 3660 0
133 20250512 174000 371201016 3660 3660 3660 3660 0
134 20250512 173900 371201016 3660 3660 3660 3660 0
135 20250512 173800 371201016 3660 3660 3660 3660 0
136 20250512 173700 371201016 3660 3660 3660 3660 0
137 20250512 173600 371201016 3660 3660 3660 3660 0
138 20250512 173500 371201016 3660 3660 3660 3660 0
139 20250512 173400 371201016 3660 3660 3660 3660 0
140 20250512 173300 371201016 3660 3660 3660 3660 0
141 20250512 173200 371201016 3660 3660 3660 3660 0
142 20250512 173100 371201016 3660 3660 3660 3660 0
143 20250512 173000 371201016 3660 3660 3660 3660 0
144 20250512 172900 371201016 3660 3660 3660 3660 0
145 20250512 172800 371201016 3660 3660 3660 3660 0
146 20250512 172700 371201016 3660 3660 3660 3660 0
147 20250512 172600 371201016 3660 3660 3660 3660 0
148 20250512 172500 371201016 3660 3660 3660 3660 0
149 20250512 172400 371201016 3660 3660 3660 3660 0
150 20250512 172300 371201016 3660 3660 3660 3660 0
151 20250512 172200 371201016 3660 3660 3660 3660 0
152 20250512 172100 371201016 3660 3660 3660 3660 453
153 20250512 172000 371201016 3660 3660 3660 3660 0
154 20250512 171900 371201016 3660 3660 3660 3660 0
155 20250512 171800 371201016 3660 3660 3660 3660 0
156 20250512 171700 371201016 3660 3660 3660 3660 0
157 20250512 171600 371201016 3660 3660 3660 3660 0
158 20250512 171500 371201016 3660 3660 3660 3660 0
159 20250512 171400 371201016 3660 3660 3660 3660 0
160 20250512 171300 371201016 3660 3660 3660 3660 0
161 20250512 171200 371201016 3660 3660 3660 3660 0
162 20250512 171100 371201016 3660 3660 3660 3660 0
163 20250512 171000 371201016 3660 3660 3660 3660 0
164 20250512 170900 371201016 3660 3660 3660 3660 0
165 20250512 170800 371201016 3660 3660 3660 3660 0
166 20250512 170700 371201016 3660 3660 3660 3660 0
167 20250512 170600 371201016 3660 3660 3660 3660 0
168 20250512 170500 371201016 3660 3660 3660 3660 0
169 20250512 170400 371201016 3660 3660 3660 3660 0
170 20250512 170300 371201016 3660 3660 3660 3660 0
171 20250512 170200 371201016 3660 3660 3660 3660 0
172 20250512 170100 371201016 3660 3660 3660 3660 0
173 20250512 170000 371201016 3660 3660 3660 3660 0
174 20250512 165900 371201016 3660 3660 3660 3660 0
175 20250512 165800 371201016 3660 3660 3660 3660 0
176 20250512 165700 371201016 3660 3660 3660 3660 0
177 20250512 165600 371201016 3660 3660 3660 3660 0
178 20250512 165500 371201016 3660 3660 3660 3660 0
179 20250512 165400 371201016 3660 3660 3660 3660 0
180 20250512 165300 371201016 3660 3660 3660 3660 0
181 20250512 165200 371201016 3660 3660 3660 3660 0
182 20250512 165100 371201016 3660 3660 3660 3660 453
183 20250512 165000 371201016 3660 3660 3660 3660 0
184 20250512 164900 371201016 3660 3660 3660 3660 0
185 20250512 164800 371201016 3660 3660 3660 3660 0
186 20250512 164700 371201016 3660 3660 3660 3660 0
187 20250512 164600 371201016 3660 3660 3660 3660 0
188 20250512 164500 371201016 3660 3660 3660 3660 0
189 20250512 164400 371201016 3660 3660 3660 3660 0
190 20250512 164300 371201016 3660 3660 3660 3660 0
191 20250512 164200 371201016 3660 3660 3660 3660 0
192 20250512 164100 371201016 3660 3660 3660 3660 0
193 20250512 164000 371201016 3660 3660 3660 3660 0
194 20250512 163900 371201016 3660 3660 3660 3660 0
195 20250512 163800 371201016 3660 3660 3660 3660 0
196 20250512 163700 371201016 3660 3660 3660 3660 0
197 20250512 163600 371201016 3660 3660 3660 3660 0
198 20250512 163500 371201016 3660 3660 3660 3660 0
199 20250512 163400 371201016 3660 3660 3660 3660 0
200 20250512 163300 371201016 3660 3660 3660 3660 0
201 20250512 163200 371201016 3660 3660 3660 3660 0
202 20250512 163100 371201016 3660 3660 3660 3660 0
203 20250512 163000 371201016 3660 3660 3660 3660 0
204 20250512 162900 371201016 3660 3660 3660 3660 0
205 20250512 162800 371201016 3660 3660 3660 3660 0
206 20250512 162700 371201016 3660 3660 3660 3660 0
207 20250512 162600 371201016 3660 3660 3660 3660 0
208 20250512 162500 371201016 3660 3660 3660 3660 0
209 20250512 162400 371201016 3660 3660 3660 3660 0
210 20250512 162300 371201016 3660 3660 3660 3660 0
211 20250512 162200 371201016 3660 3660 3660 3660 0
212 20250512 162100 371201016 3660 3660 3660 3660 453
213 20250512 162000 371201016 3660 3660 3660 3660 0
214 20250512 161900 371201016 3660 3660 3660 3660 0
215 20250512 161800 371201016 3660 3660 3660 3660 0
216 20250512 161700 371201016 3660 3660 3660 3660 0
217 20250512 161600 371201016 3660 3660 3660 3660 0
218 20250512 161500 371201016 3660 3660 3660 3660 0
219 20250512 161400 371201016 3660 3660 3660 3660 0
220 20250512 161300 371201016 3660 3660 3660 3660 0
221 20250512 161200 371201016 3660 3660 3660 3660 0
222 20250512 161100 371201016 3660 3660 3660 3660 0
223 20250512 161000 371201016 3660 3660 3660 3660 0
224 20250512 160900 371201016 3660 3660 3660 3660 0
225 20250512 160800 371201016 3660 3660 3660 3660 0
226 20250512 160700 371201016 3660 3660 3660 3660 0
227 20250512 160600 371201016 3660 3660 3660 3660 0
228 20250512 160500 371201016 3660 3660 3660 3660 0
229 20250512 160400 371201016 3660 3660 3660 3660 0
230 20250512 160300 371201016 3660 3660 3660 3660 0
231 20250512 160200 371201016 3660 3660 3660 3660 0
232 20250512 160100 371201016 3660 3660 3660 3660 0
233 20250512 160000 371201016 3660 3660 3660 3660 0
234 20250512 155900 371201016 3660 3660 3660 3660 0
235 20250512 155800 371201016 3660 3660 3660 3660 0
236 20250512 155700 371201016 3660 3660 3660 3660 0
237 20250512 155600 371201016 3660 3660 3660 3660 0
238 20250512 155500 371201016 3660 3660 3660 3660 0
239 20250512 155400 371201016 3660 3660 3660 3660 0
240 20250512 155300 371201016 3660 3660 3660 3660 0
241 20250512 155200 371201016 3660 3660 3660 3660 0
242 20250512 155100 371201016 3660 3660 3660 3660 453
243 20250512 155000 371201016 3660 3660 3660 3660 0
244 20250512 154900 371201016 3660 3660 3660 3660 0
245 20250512 154800 371201016 3660 3660 3660 3660 0
246 20250512 154700 371201016 3660 3660 3660 3660 0
247 20250512 154600 371201016 3660 3660 3660 3660 0
248 20250512 154500 371201016 3660 3660 3660 3660 0
249 20250512 154400 371201016 3660 3660 3660 3660 0
250 20250512 154300 371201016 3660 3660 3660 3660 0
251 20250512 154200 371201016 3660 3660 3660 3660 0
252 20250512 154100 371201016 3660 3660 3660 3660 0
253 20250512 154000 371201016 3660 3660 3660 3660 0
254 20250512 153900 371201016 3660 3660 3660 3660 0
255 20250512 153800 371201016 3660 3660 3660 3660 0
256 20250512 153700 371201016 3660 3660 3660 3660 0
257 20250512 153600 371201016 3660 3660 3660 3660 0
258 20250512 153500 371201016 3660 3660 3660 3660 0
259 20250512 153400 371201016 3660 3660 3660 3660 0
260 20250512 153300 371201016 3660 3660 3660 3660 0
261 20250512 153200 371201016 3660 3660 3660 3660 0
262 20250512 153100 371201016 3660 3660 3660 3660 0
263 20250512 153000 371201016 3660 3660 3660 3660 453
264 20250512 152900 369543036 3685 3685 3685 3685 0
265 20250512 152800 369543036 3685 3685 3685 3685 0
266 20250512 152700 369543036 3685 3685 3685 3685 0
267 20250512 152600 369543036 3685 3685 3685 3685 0
268 20250512 152500 369543036 3685 3685 3685 3685 0
269 20250512 152400 369543036 3685 3685 3685 3685 0
270 20250512 152300 369543036 3685 3685 3685 3685 0
271 20250512 152200 369543036 3685 3685 3685 3685 0
272 20250512 152100 369543036 3685 3685 3685 3685 0
273 20250512 152000 369543036 3685 3685 3685 3685 0
274 20250512 151900 369543036 3685 3665 3685 3660 860
275 20250512 151800 366384631 3665 3665 3665 3665 64
276 20250512 151700 366150071 3700 3700 3700 3700 0
277 20250512 151600 366150071 3700 3700 3700 3700 0
278 20250512 151500 366150071 3700 3675 3700 3665 311
279 20250512 151400 365003546 3680 3680 3680 3680 0
280 20250512 151300 365003546 3680 3680 3680 3680 0
281 20250512 151200 365003546 3680 3680 3680 3680 0
282 20250512 151100 365003546 3680 3680 3680 3680 20
283 20250512 151000 364929946 3680 3680 3680 3680 110
284 20250512 150900 364525146 3660 3655 3660 3655 3128
285 20250512 150800 353080761 3655 3655 3655 3655 201
286 20250512 150700 352346106 3650 3660 3660 3650 1345
287 20250512 150600 347425216 3660 3660 3660 3660 660
288 20250512 150500 345009616 3655 3655 3655 3655 0
289 20250512 150400 345009616 3655 3660 3660 3650 282
290 20250512 150300 343978851 3660 3650 3660 3650 425
291 20250512 150200 342426471 3650 3650 3650 3650 721
292 20250512 150100 339794821 3645 3645 3645 3645 1069
293 20250512 150000 335898316 3650 3650 3650 3650 11
294 20250512 145900 335858166 3650 3655 3655 3650 1254
295 20250512 145800 331280551 3660 3660 3660 3660 0
296 20250512 145700 331280551 3660 3660 3660 3660 0
297 20250512 145600 331280551 3660 3670 3670 3660 894
298 20250512 145500 328006001 3690 3690 3690 3690 1
299 20250512 145400 328002311 3665 3660 3665 3660 2234
300 20250512 145300 319814706 3650 3650 3650 3650 0
301 20250512 145200 319814706 3650 3655 3655 3650 29
302 20250512 145100 319708851 3655 3655 3655 3655 0
303 20250512 145000 319708851 3655 3660 3660 3655 1143
304 20250512 144900 315527186 3665 3655 3665 3650 1387
305 20250512 144800 310455701 3660 3660 3665 3660 1597
306 20250512 144700 304610676 3660 3650 3660 3650 604
307 20250512 144600 302403056 3650 3650 3650 3650 938
308 20250512 144500 298979356 3650 3650 3650 3650 0
309 20250512 144400 298979356 3650 3650 3650 3650 351
310 20250512 144300 297698206 3650 3650 3650 3650 1000
311 20250512 144200 294048206 3655 3655 3655 3655 1
312 20250512 144100 294044551 3655 3655 3655 3655 1140
313 20250512 144000 289877851 3660 3660 3660 3660 15
314 20250512 143900 289822951 3660 3660 3660 3660 60
315 20250512 143800 289603351 3660 3660 3660 3655 2264
316 20250512 143700 281321921 3660 3665 3665 3660 1493
317 20250512 143600 275854206 3665 3665 3665 3665 0
318 20250512 143500 275854206 3665 3665 3665 3665 0
319 20250512 143400 275854206 3665 3670 3670 3665 573
320 20250512 143300 273753051 3670 3680 3680 3670 100
321 20250512 143200 273386021 3685 3685 3685 3685 0
322 20250512 143100 273386021 3685 3685 3685 3685 158
323 20250512 143000 272803791 3685 3685 3685 3685 103
324 20250512 142900 272424236 3690 3680 3690 3680 321
325 20250512 142800 271241686 3675 3670 3675 3670 721
326 20250512 142700 268593386 3660 3685 3690 3660 5160
327 20250512 142600 249648831 3685 3685 3685 3685 0
328 20250512 142500 249648831 3685 3685 3685 3685 7
329 20250512 142400 249623036 3695 3695 3695 3695 0
330 20250512 142300 249623036 3695 3690 3695 3685 57
331 20250512 142200 249412931 3690 3690 3690 3690 1
332 20250512 142100 249409241 3695 3685 3695 3685 2
333 20250512 142000 249401861 3690 3690 3690 3690 0
334 20250512 141900 249401861 3690 3690 3690 3690 0
335 20250512 141800 249401861 3690 3690 3690 3690 483
336 20250512 141700 247619591 3685 3685 3685 3685 160
337 20250512 141600 247029991 3690 3690 3690 3690 100
338 20250512 141500 246660991 3685 3685 3685 3685 100
339 20250512 141400 246292491 3685 3680 3685 3680 1016
340 20250512 141300 242553446 3685 3685 3685 3685 0
341 20250512 141200 242553446 3685 3685 3685 3685 0
342 20250512 141100 242553446 3685 3685 3685 3685 0
343 20250512 141000 242553446 3685 3685 3685 3685 101
344 20250512 140900 242181261 3690 3690 3690 3690 0
345 20250512 140800 242181261 3690 3685 3690 3685 268
346 20250512 140700 241192396 3685 3685 3685 3685 0
347 20250512 140600 241192396 3685 3685 3685 3685 0
348 20250512 140500 241192396 3685 3685 3685 3685 0
349 20250512 140400 241192396 3685 3685 3685 3680 1195
350 20250512 140300 236793931 3680 3680 3680 3680 15
351 20250512 140200 236738731 3690 3690 3690 3690 0
352 20250512 140100 236738731 3690 3690 3690 3690 0
353 20250512 140000 236738731 3690 3690 3690 3690 1
354 20250512 135900 236735041 3685 3685 3685 3685 275
355 20250512 135800 235721666 3690 3690 3690 3690 0
356 20250512 135700 235721666 3690 3690 3690 3690 0
357 20250512 135600 235721666 3690 3690 3690 3690 0
358 20250512 135500 235721666 3690 3690 3690 3690 169
359 20250512 135400 235098056 3690 3690 3690 3690 0
360 20250512 135300 235098056 3690 3690 3690 3690 0
361 20250512 135200 235098056 3690 3690 3690 3690 0
362 20250512 135100 235098056 3690 3690 3690 3690 0
363 20250512 135000 235098056 3690 3690 3690 3690 0
364 20250512 134900 235098056 3690 3690 3690 3690 0
365 20250512 134800 235098056 3690 3690 3690 3690 100
366 20250512 134700 234729056 3690 3690 3695 3690 112
367 20250512 134600 234315771 3690 3695 3695 3690 595
368 20250512 134500 232117501 3690 3685 3690 3685 177
369 20250512 134400 231465226 3690 3690 3700 3690 22
370 20250512 134300 231384036 3685 3685 3685 3685 0
371 20250512 134200 231384036 3685 3685 3685 3685 0
372 20250512 134100 231384036 3685 3685 3685 3685 0
373 20250512 134000 231384036 3685 3690 3690 3685 502
374 20250512 133900 229533681 3690 3695 3695 3690 19
375 20250512 133800 229463496 3695 3695 3695 3695 3
376 20250512 133700 229452411 3685 3685 3685 3685 0
377 20250512 133600 229452411 3685 3685 3685 3685 0
378 20250512 133500 229452411 3685 3685 3685 3685 0
379 20250512 133400 229452411 3685 3685 3685 3685 0
380 20250512 133300 229452411 3685 3690 3690 3685 250
381 20250512 133200 228530941 3690 3690 3690 3690 0
382 20250512 133100 228530941 3690 3690 3690 3690 245
383 20250512 133000 227626891 3695 3695 3695 3695 6
384 20250512 132900 227604721 3690 3690 3690 3690 0
385 20250512 132800 227604721 3690 3690 3690 3690 300
386 20250512 132700 226497721 3695 3695 3695 3695 0
387 20250512 132600 226497721 3695 3695 3695 3695 13
388 20250512 132500 226449686 3695 3695 3695 3695 0
389 20250512 132400 226449686 3695 3695 3695 3695 0
390 20250512 132300 226449686 3695 3695 3695 3695 0
391 20250512 132200 226449686 3695 3700 3700 3695 97
392 20250512 132100 226090796 3700 3700 3700 3700 1
393 20250512 132000 226087096 3695 3695 3695 3695 0
394 20250512 131900 226087096 3695 3695 3695 3695 1
395 20250512 131800 226083401 3695 3695 3695 3695 0
396 20250512 131700 226083401 3695 3695 3695 3695 0
397 20250512 131600 226083401 3695 3695 3695 3695 0
398 20250512 131500 226083401 3695 3695 3695 3695 0
399 20250512 131400 226083401 3695 3695 3695 3695 0
400 20250512 131300 226083401 3695 3695 3695 3695 0
401 20250512 131200 226083401 3695 3695 3695 3695 0
402 20250512 131100 226083401 3695 3695 3695 3695 0
403 20250512 131000 226083401 3695 3695 3695 3695 0
404 20250512 130900 226083401 3695 3695 3695 3695 0
405 20250512 130800 226083401 3695 3695 3695 3695 0
406 20250512 130700 226083401 3695 3695 3700 3695 290
407 20250512 130600 225011176 3700 3700 3700 3700 0
408 20250512 130500 225011176 3700 3700 3700 3700 0
409 20250512 130400 225011176 3700 3700 3700 3700 2
410 20250512 130300 225003776 3700 3700 3700 3700 0
411 20250512 130200 225003776 3700 3695 3700 3695 2
412 20250512 130100 224996381 3700 3700 3700 3700 0
413 20250512 130000 224996381 3700 3700 3700 3700 0
414 20250512 125900 224996381 3700 3700 3700 3700 0
415 20250512 125800 224996381 3700 3700 3700 3700 0
416 20250512 125700 224996381 3700 3700 3700 3700 0
417 20250512 125600 224996381 3700 3700 3700 3700 0
418 20250512 125500 224996381 3700 3700 3700 3700 0
419 20250512 125400 224996381 3700 3700 3700 3700 1
420 20250512 125300 224992681 3695 3695 3695 3695 0
421 20250512 125200 224992681 3695 3695 3695 3695 0
422 20250512 125100 224992681 3695 3690 3695 3690 202
423 20250512 125000 224247291 3700 3690 3700 3690 2
424 20250512 124900 224239901 3690 3690 3690 3690 16
425 20250512 124800 224180861 3700 3700 3700 3700 0
426 20250512 124700 224180861 3700 3700 3700 3700 0
427 20250512 124600 224180861 3700 3700 3700 3700 50
428 20250512 124500 223995861 3700 3700 3700 3700 0
429 20250512 124400 223995861 3700 3700 3700 3700 114
430 20250512 124300 223574061 3695 3695 3695 3695 0
431 20250512 124200 223574061 3695 3695 3695 3695 150
432 20250512 124100 223019811 3690 3690 3690 3690 26
433 20250512 124000 222923871 3695 3695 3695 3695 113
434 20250512 123900 222506336 3695 3700 3700 3695 375
435 20250512 123800 221119681 3705 3705 3705 3705 0
436 20250512 123700 221119681 3705 3705 3705 3705 100
437 20250512 123600 220749181 3705 3710 3710 3705 221
438 20250512 123500 219930271 3710 3705 3710 3705 243
439 20250512 123400 219028846 3705 3705 3710 3705 60
440 20250512 123300 218806301 3705 3705 3710 3705 2164
441 20250512 123200 210788671 3705 3705 3705 3705 0
442 20250512 123100 210788671 3705 3705 3705 3705 851
443 20250512 123000 207635716 3705 3705 3705 3705 1
444 20250512 122900 207632011 3700 3700 3700 3700 36
445 20250512 122800 207498811 3690 3690 3690 3690 2
446 20250512 122700 207491431 3695 3695 3695 3695 0
447 20250512 122600 207491431 3695 3685 3695 3685 198
448 20250512 122500 206761791 3685 3685 3685 3685 0
449 20250512 122400 206761791 3685 3685 3685 3685 0
450 20250512 122300 206761791 3685 3695 3695 3680 221
451 20250512 122200 205947811 3695 3695 3695 3695 232
452 20250512 122100 205090571 3695 3695 3695 3695 1
453 20250512 122000 205086876 3695 3690 3695 3680 342
454 20250512 121900 203827671 3690 3685 3690 3685 346
455 20250512 121800 202552126 3680 3685 3685 3680 1600
456 20250512 121700 196658621 3685 3685 3685 3685 3
457 20250512 121600 196647566 3690 3690 3690 3690 0
458 20250512 121500 196647566 3690 3690 3690 3690 10
459 20250512 121400 196610666 3690 3690 3690 3690 0
460 20250512 121300 196610666 3690 3690 3690 3690 0
461 20250512 121200 196610666 3690 3690 3690 3690 1
462 20250512 121100 196606976 3695 3695 3695 3695 0
463 20250512 121000 196606976 3695 3690 3695 3680 901
464 20250512 120900 193289336 3690 3690 3690 3690 0
465 20250512 120800 193289336 3690 3690 3690 3690 0
466 20250512 120700 193289336 3690 3690 3690 3690 0
467 20250512 120600 193289336 3690 3690 3690 3690 0
468 20250512 120500 193289336 3690 3690 3690 3690 0
469 20250512 120400 193289336 3690 3690 3690 3690 80
470 20250512 120300 192994136 3695 3690 3695 3690 593
471 20250512 120200 190805566 3700 3700 3700 3700 0
472 20250512 120100 190805566 3700 3690 3700 3690 593
473 20250512 120000 188617386 3690 3690 3690 3690 0
474 20250512 115900 188617386 3690 3690 3690 3690 0
475 20250512 115800 188617386 3690 3690 3690 3690 30
476 20250512 115700 188506686 3705 3705 3705 3705 0
477 20250512 115600 188506686 3705 3700 3705 3700 300
478 20250512 115500 187395191 3705 3705 3705 3705 0
479 20250512 115400 187395191 3705 3705 3705 3705 0
480 20250512 115300 187395191 3705 3705 3705 3705 0
481 20250512 115200 187395191 3705 3705 3705 3705 0
482 20250512 115100 187395191 3705 3690 3705 3690 32
483 20250512 115000 187277096 3690 3695 3695 3690 101
484 20250512 114900 186904396 3705 3705 3705 3705 1
485 20250512 114800 186900691 3690 3690 3690 3690 1
486 20250512 114700 186897001 3700 3700 3700 3700 0
487 20250512 114600 186897001 3700 3700 3700 3700 0
488 20250512 114500 186897001 3700 3685 3700 3685 434
489 20250512 114400 185296211 3685 3690 3690 3685 1200
490 20250512 114300 180872141 3690 3690 3690 3690 0
491 20250512 114200 180872141 3690 3695 3705 3690 241
492 20250512 114100 179981791 3695 3700 3700 3695 291
493 20250512 114000 178906491 3695 3695 3695 3695 30
494 20250512 113900 178795641 3695 3687 3695 3685 629
495 20250512 113800 176473285 3695 3695 3695 3695 0
496 20250512 113700 176473285 3695 3695 3695 3695 0
497 20250512 113600 176473285 3695 3695 3695 3695 286
498 20250512 113500 175416515 3695 3695 3695 3695 50
499 20250512 113400 175231765 3695 3690 3700 3690 74
500 20250512 113300 174958335 3695 3695 3695 3695 0
501 20250512 113200 174958335 3695 3695 3695 3695 0
502 20250512 113100 174958335 3695 3685 3695 3685 317
503 20250512 113000 173790180 3690 3690 3690 3690 67
504 20250512 112900 173542950 3685 3685 3685 3685 94
505 20250512 112800 173196560 3685 3700 3700 3685 1108
506 20250512 112700 169108325 3700 3700 3700 3700 253
507 20250512 112600 168172225 3700 3700 3700 3700 1887
508 20250512 112500 161190325 3705 3705 3705 3705 15
509 20250512 112400 161134750 3715 3715 3715 3715 0
510 20250512 112300 161134750 3715 3715 3715 3715 0
511 20250512 112200 161134750 3715 3715 3715 3715 0
512 20250512 112100 161134750 3715 3715 3715 3715 0
513 20250512 112000 161134750 3715 3715 3715 3715 0
514 20250512 111900 161134750 3715 3715 3715 3715 0
515 20250512 111800 161134750 3715 3715 3715 3715 7
516 20250512 111700 161108745 3715 3715 3715 3715 0
517 20250512 111600 161108745 3715 3705 3715 3705 2
518 20250512 111500 161101325 3700 3710 3710 3700 3702
519 20250512 111400 147385950 3715 3715 3715 3715 0
520 20250512 111300 147385950 3715 3715 3715 3715 0
521 20250512 111200 147385950 3715 3715 3715 3715 0
522 20250512 111100 147385950 3715 3715 3715 3715 204
523 20250512 111000 146628090 3715 3715 3715 3715 0
524 20250512 110900 146628090 3715 3710 3715 3710 230
525 20250512 110800 145774785 3715 3715 3715 3715 0
526 20250512 110700 145774785 3715 3710 3715 3710 2
527 20250512 110600 145767360 3710 3715 3715 3710 1450
528 20250512 110500 140385260 3725 3725 3725 3725 0
529 20250512 110400 140385260 3725 3725 3725 3725 94
530 20250512 110300 140035110 3730 3730 3730 3730 0
531 20250512 110200 140035110 3730 3720 3730 3715 1160
532 20250512 110100 135719905 3715 3715 3715 3715 0
533 20250512 110000 135719905 3715 3715 3715 3715 1
534 20250512 105900 135716190 3715 3715 3715 3715 1
535 20250512 105800 135712475 3735 3735 3735 3735 0
536 20250512 105700 135712475 3735 3735 3735 3735 0
537 20250512 105600 135712475 3735 3715 3735 3715 524
538 20250512 105500 133755355 3715 3715 3715 3715 0
539 20250512 105400 133755355 3715 3725 3725 3715 1703
540 20250512 105300 127419465 3740 3740 3740 3740 0
541 20250512 105200 127419465 3740 3740 3740 3740 0
542 20250512 105100 127419465 3740 3740 3740 3740 0
543 20250512 105000 127419465 3740 3740 3740 3740 0
544 20250512 104900 127419465 3740 3740 3740 3740 0
545 20250512 104800 127419465 3740 3740 3740 3740 10
546 20250512 104700 127382065 3725 3735 3735 3725 300
547 20250512 104600 126262565 3725 3725 3725 3725 657
548 20250512 104500 123815240 3725 3730 3730 3725 2000
549 20250512 104400 116359345 3740 3740 3740 3740 0
550 20250512 104300 116359345 3740 3740 3740 3740 28
551 20250512 104200 116254625 3740 3740 3740 3740 1
552 20250512 104100 116250885 3745 3745 3745 3745 0
553 20250512 104000 116250885 3745 3745 3745 3745 305
554 20250512 103900 115108660 3755 3755 3755 3755 323
555 20250512 103800 113895795 3755 3755 3755 3755 9
556 20250512 103700 113862000 3755 3755 3755 3755 2
557 20250512 103600 113854490 3765 3760 3765 3760 583
558 20250512 103500 111659545 3760 3760 3760 3760 219
559 20250512 103400 110836105 3755 3755 3755 3755 675
560 20250512 103300 108301480 3755 3755 3755 3755 74
561 20250512 103200 108023610 3755 3760 3760 3755 88
562 20250512 103100 107692920 3755 3755 3755 3755 0
563 20250512 103000 107692920 3755 3755 3755 3755 0
564 20250512 102900 107692920 3755 3755 3755 3755 163
565 20250512 102800 107080855 3755 3755 3755 3755 834
566 20250512 102700 103949185 3755 3755 3755 3755 0
567 20250512 102600 103949185 3755 3755 3755 3755 300
568 20250512 102500 102822685 3755 3755 3755 3755 1
569 20250512 102400 102818930 3755 3755 3755 3755 7
570 20250512 102300 102792645 3755 3755 3755 3755 1
571 20250512 102200 102788890 3755 3755 3755 3755 0
572 20250512 102100 102788890 3755 3755 3755 3755 0
573 20250512 102000 102788890 3755 3755 3755 3755 1
574 20250512 101900 102785135 3755 3755 3755 3755 0
575 20250512 101800 102785135 3755 3755 3755 3755 0
576 20250512 101700 102785135 3755 3755 3755 3755 364
577 20250512 101600 101418315 3755 3755 3755 3755 0
578 20250512 101500 101418315 3755 3755 3755 3755 0
579 20250512 101400 101418315 3755 3755 3755 3755 1
580 20250512 101300 101414560 3755 3745 3755 3745 2
581 20250512 101200 101407060 3750 3755 3755 3750 25
582 20250512 101100 101313305 3750 3750 3750 3750 0
583 20250512 101000 101313305 3750 3750 3750 3750 24
584 20250512 100900 101223305 3755 3755 3755 3755 0
585 20250512 100800 101223305 3755 3755 3755 3755 50
586 20250512 100700 101035555 3755 3755 3755 3755 2
587 20250512 100600 101028045 3750 3750 3750 3750 0
588 20250512 100500 101028045 3750 3750 3750 3750 0
589 20250512 100400 101028045 3750 3745 3750 3745 6
590 20250512 100300 101005550 3750 3760 3760 3750 306
591 20250512 100200 99856635 3755 3755 3755 3755 1
592 20250512 100100 99852880 3755 3755 3755 3755 39
593 20250512 100000 99706435 3755 3755 3755 3755 1
594 20250512 095900 99702680 3735 3735 3735 3735 0
595 20250512 095800 99702680 3735 3735 3735 3735 0
596 20250512 095700 99702680 3735 3735 3750 3735 4
597 20250512 095600 99687725 3745 3730 3745 3725 1257
598 20250512 095500 94988915 3750 3750 3750 3750 402
599 20250512 095400 93481415 3750 3750 3750 3750 10
600 20250512 095300 93443915 3750 3750 3750 3750 31
601 20250512 095200 93327665 3750 3750 3750 3750 2
602 20250512 095100 93320165 3750 3750 3750 3750 0
603 20250512 095000 93320165 3750 3750 3750 3750 0
604 20250512 094900 93320165 3750 3745 3750 3745 1381
605 20250512 094800 88143560 3745 3730 3745 3730 514
606 20250512 094700 86223770 3730 3740 3740 3730 1501
607 20250512 094600 80625030 3730 3730 3730 3730 1
608 20250512 094500 80621300 3735 3725 3735 3725 1223
609 20250512 094400 76062335 3725 3717 3725 3710 2186
610 20250512 094300 67947090 3715 3710 3715 3710 802
611 20250512 094200 64968975 3710 3705 3710 3705 651
612 20250512 094100 62556695 3705 3705 3705 3705 0
613 20250512 094000 62556695 3705 3705 3705 3705 0
614 20250512 093900 62556695 3705 3705 3705 3705 1
615 20250512 093800 62552990 3705 3705 3705 3705 0
616 20250512 093700 62552990 3705 3705 3705 3705 0
617 20250512 093600 62552990 3705 3705 3705 3705 0
618 20250512 093500 62552990 3705 3705 3705 3705 6
619 20250512 093400 62530760 3705 3705 3705 3705 1
620 20250512 093300 62527055 3705 3705 3705 3705 1
621 20250512 093200 62523350 3700 3700 3700 3700 0
622 20250512 093100 62523350 3700 3700 3700 3700 3
623 20250512 093000 62512250 3700 3705 3705 3700 522
624 20250512 092900 60580340 3705 3705 3705 3705 1
625 20250512 092800 60576635 3700 3715 3715 3700 1500
626 20250512 092700 55024125 3705 3725 3725 3705 910
627 20250512 092600 51652375 3705 3715 3715 3705 1624
628 20250512 092500 45632965 3715 3720 3720 3715 505
629 20250512 092400 43756615 3720 3720 3720 3720 0
630 20250512 092300 43756615 3720 3720 3720 3720 0
631 20250512 092200 43756615 3720 3720 3720 3720 92
632 20250512 092100 43414375 3725 3730 3730 3725 279
633 20250512 092000 42373720 3730 3730 3730 3730 0
634 20250512 091900 42373720 3730 3730 3730 3730 811
635 20250512 091800 39348690 3730 3730 3730 3730 276
636 20250512 091700 38319210 3740 3740 3740 3740 400
637 20250512 091600 36823210 3740 3740 3745 3740 391
638 20250512 091500 35360370 3740 3740 3740 3740 1761
639 20250512 091400 28774230 3740 3740 3740 3740 0
640 20250512 091300 28774230 3740 3740 3740 3740 1
641 20250512 091200 28770490 3745 3760 3765 3745 1666
642 20250512 091100 22527540 3760 3760 3760 3760 0
643 20250512 091000 22527540 3760 3760 3760 3760 100
644 20250512 090900 22151540 3760 3760 3765 3760 1814
645 20250512 090800 15330650 3760 3760 3760 3755 346
646 20250512 090700 14029840 3760 3755 3760 3755 354
647 20250512 090600 12699570 3755 3745 3755 3745 967
648 20250512 090500 9075990 3745 3745 3745 3745 0
649 20250512 090400 9075990 3745 3745 3755 3745 350
650 20250512 090300 7763730 3730 3730 3730 3730 0
651 20250512 090200 7763730 3730 3735 3735 3730 600
652 20250512 090100 5524710 3750 3750 3750 3750 0
653 20250512 090000 5524710 3750 3730 3750 3730 1481