ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-02 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-02 21:37:57 +09:00
parent 15a1e7fde7
commit 99148965e9
2741 changed files with 1787086 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
123700/min/candle-20250502.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250502,200200,46139157,3055,3055,3055,3055,61
20250502,200100,46139157,3055,3055,3055,3055,0
20250502,200000,46139157,3055,3055,3055,3055,0
20250502,195900,46139157,3055,3055,3055,3055,0
20250502,195800,46139157,3055,3055,3055,3055,0
20250502,195700,46139157,3055,3055,3055,3055,0
20250502,195600,46139157,3055,3055,3055,3055,0
20250502,195500,46139157,3055,3055,3055,3055,0
20250502,195400,46139157,3055,3055,3055,3055,0
20250502,195300,46139157,3055,3055,3055,3055,0
20250502,195200,46139157,3055,3055,3055,3055,0
20250502,195100,46139157,3055,3055,3055,3055,0
20250502,195000,46139157,3055,3055,3055,3055,0
20250502,194900,46139157,3055,3055,3055,3055,0
20250502,194800,46139157,3055,3055,3055,3055,0
20250502,194700,46139157,3055,3055,3055,3055,0
20250502,194600,46139157,3055,3055,3055,3055,0
20250502,194500,46139157,3055,3055,3055,3055,0
20250502,194400,46139157,3055,3055,3055,3055,0
20250502,194300,46139157,3055,3055,3055,3055,0
20250502,194200,46139157,3055,3055,3055,3055,0
20250502,194100,46139157,3055,3055,3055,3055,0
20250502,194000,46139157,3055,3055,3055,3055,0
20250502,193900,46139157,3055,3055,3055,3055,0
20250502,193800,46139157,3055,3055,3055,3055,0
20250502,193700,46139157,3055,3055,3055,3055,0
20250502,193600,46139157,3055,3055,3055,3055,0
20250502,193500,46139157,3055,3055,3055,3055,0
20250502,193400,46139157,3055,3055,3055,3055,0
20250502,193300,46139157,3055,3055,3055,3055,0
20250502,193200,46139157,3055,3055,3055,3055,61
20250502,193100,46139157,3055,3055,3055,3055,0
20250502,193000,46139157,3055,3055,3055,3055,0
20250502,192900,46139157,3055,3055,3055,3055,0
20250502,192800,46139157,3055,3055,3055,3055,0
20250502,192700,46139157,3055,3055,3055,3055,0
20250502,192600,46139157,3055,3055,3055,3055,0
20250502,192500,46139157,3055,3055,3055,3055,0
20250502,192400,46139157,3055,3055,3055,3055,0
20250502,192300,46139157,3055,3055,3055,3055,0
20250502,192200,46139157,3055,3055,3055,3055,0
20250502,192100,46139157,3055,3055,3055,3055,0
20250502,192000,46139157,3055,3055,3055,3055,0
20250502,191900,46139157,3055,3055,3055,3055,0
20250502,191800,46139157,3055,3055,3055,3055,0
20250502,191700,46139157,3055,3055,3055,3055,0
20250502,191600,46139157,3055,3055,3055,3055,0
20250502,191500,46139157,3055,3055,3055,3055,0
20250502,191400,46139157,3055,3055,3055,3055,0
20250502,191300,46139157,3055,3055,3055,3055,0
20250502,191200,46139157,3055,3055,3055,3055,0
20250502,191100,46139157,3055,3055,3055,3055,0
20250502,191000,46139157,3055,3055,3055,3055,0
20250502,190900,46139157,3055,3055,3055,3055,0
20250502,190800,46139157,3055,3055,3055,3055,0
20250502,190700,46139157,3055,3055,3055,3055,0
20250502,190600,46139157,3055,3055,3055,3055,0
20250502,190500,46139157,3055,3055,3055,3055,0
20250502,190400,46139157,3055,3055,3055,3055,0
20250502,190300,46139157,3055,3055,3055,3055,0
20250502,190200,46139157,3055,3055,3055,3055,61
20250502,190100,46139157,3055,3055,3055,3055,0
20250502,190000,46139157,3055,3055,3055,3055,0
20250502,185900,46139157,3055,3055,3055,3055,0
20250502,185800,46139157,3055,3055,3055,3055,0
20250502,185700,46139157,3055,3055,3055,3055,0
20250502,185600,46139157,3055,3055,3055,3055,0
20250502,185500,46139157,3055,3055,3055,3055,0
20250502,185400,46139157,3055,3055,3055,3055,0
20250502,185300,46139157,3055,3055,3055,3055,0
20250502,185200,46139157,3055,3055,3055,3055,0
20250502,185100,46139157,3055,3055,3055,3055,0
20250502,185000,46139157,3055,3055,3055,3055,0
20250502,184900,46139157,3055,3055,3055,3055,0
20250502,184800,46139157,3055,3055,3055,3055,0
20250502,184700,46139157,3055,3055,3055,3055,0
20250502,184600,46139157,3055,3055,3055,3055,0
20250502,184500,46139157,3055,3055,3055,3055,0
20250502,184400,46139157,3055,3055,3055,3055,0
20250502,184300,46139157,3055,3055,3055,3055,0
20250502,184200,46139157,3055,3055,3055,3055,0
20250502,184100,46139157,3055,3055,3055,3055,0
20250502,184000,46139157,3055,3055,3055,3055,0
20250502,183900,46139157,3055,3055,3055,3055,0
20250502,183800,46139157,3055,3055,3055,3055,0
20250502,183700,46139157,3055,3055,3055,3055,0
20250502,183600,46139157,3055,3055,3055,3055,0
20250502,183500,46139157,3055,3055,3055,3055,0
20250502,183400,46139157,3055,3055,3055,3055,0
20250502,183300,46139157,3055,3055,3055,3055,0
20250502,183200,46139157,3055,3055,3055,3055,61
20250502,183100,46139157,3055,3055,3055,3055,0
20250502,183000,46139157,3055,3055,3055,3055,0
20250502,182900,46139157,3055,3055,3055,3055,0
20250502,182800,46139157,3055,3055,3055,3055,0
20250502,182700,46139157,3055,3055,3055,3055,0
20250502,182600,46139157,3055,3055,3055,3055,0
20250502,182500,46139157,3055,3055,3055,3055,0
20250502,182400,46139157,3055,3055,3055,3055,0
20250502,182300,46139157,3055,3055,3055,3055,0
20250502,182200,46139157,3055,3055,3055,3055,0
20250502,182100,46139157,3055,3055,3055,3055,0
20250502,182000,46139157,3055,3055,3055,3055,0
20250502,181900,46139157,3055,3055,3055,3055,0
20250502,181800,46139157,3055,3055,3055,3055,0
20250502,181700,46139157,3055,3055,3055,3055,0
20250502,181600,46139157,3055,3055,3055,3055,0
20250502,181500,46139157,3055,3055,3055,3055,0
20250502,181400,46139157,3055,3055,3055,3055,0
20250502,181300,46139157,3055,3055,3055,3055,0
20250502,181200,46139157,3055,3055,3055,3055,0
20250502,181100,46139157,3055,3055,3055,3055,0
20250502,181000,46139157,3055,3055,3055,3055,0
20250502,180900,46139157,3055,3055,3055,3055,0
20250502,180800,46139157,3055,3055,3055,3055,0
20250502,180700,46139157,3055,3055,3055,3055,0
20250502,180600,46139157,3055,3055,3055,3055,0
20250502,180500,46139157,3055,3055,3055,3055,0
20250502,180400,46139157,3055,3055,3055,3055,0
20250502,180300,46139157,3055,3055,3055,3055,0
20250502,180200,46139157,3055,3055,3055,3055,61
20250502,180100,46139157,3055,3055,3055,3055,0
20250502,180000,46139157,3055,3055,3055,3055,0
20250502,175900,46139157,3055,3055,3055,3055,0
20250502,175800,46139157,3055,3055,3055,3055,0
20250502,175700,46139157,3055,3055,3055,3055,0
20250502,175600,46139157,3055,3055,3055,3055,0
20250502,175500,46139157,3055,3055,3055,3055,0
20250502,175400,46139157,3055,3055,3055,3055,0
20250502,175300,46139157,3055,3055,3055,3055,0
20250502,175200,46139157,3055,3055,3055,3055,0
20250502,175100,46139157,3055,3055,3055,3055,0
20250502,175000,46139157,3055,3055,3055,3055,0
20250502,174900,46139157,3055,3055,3055,3055,0
20250502,174800,46139157,3055,3055,3055,3055,0
20250502,174700,46139157,3055,3055,3055,3055,0
20250502,174600,46139157,3055,3055,3055,3055,0
20250502,174500,46139157,3055,3055,3055,3055,0
20250502,174400,46139157,3055,3055,3055,3055,0
20250502,174300,46139157,3055,3055,3055,3055,0
20250502,174200,46139157,3055,3055,3055,3055,0
20250502,174100,46139157,3055,3055,3055,3055,0
20250502,174000,46139157,3055,3055,3055,3055,0
20250502,173900,46139157,3055,3055,3055,3055,0
20250502,173800,46139157,3055,3055,3055,3055,0
20250502,173700,46139157,3055,3055,3055,3055,0
20250502,173600,46139157,3055,3055,3055,3055,0
20250502,173500,46139157,3055,3055,3055,3055,0
20250502,173400,46139157,3055,3055,3055,3055,0
20250502,173300,46139157,3055,3055,3055,3055,0
20250502,173200,46139157,3055,3055,3055,3055,61
20250502,173100,46139157,3055,3055,3055,3055,0
20250502,173000,46139157,3055,3055,3055,3055,0
20250502,172900,46139157,3055,3055,3055,3055,0
20250502,172800,46139157,3055,3055,3055,3055,0
20250502,172700,46139157,3055,3055,3055,3055,0
20250502,172600,46139157,3055,3055,3055,3055,0
20250502,172500,46139157,3055,3055,3055,3055,0
20250502,172400,46139157,3055,3055,3055,3055,0
20250502,172300,46139157,3055,3055,3055,3055,0
20250502,172200,46139157,3055,3055,3055,3055,0
20250502,172100,46139157,3055,3055,3055,3055,0
20250502,172000,46139157,3055,3055,3055,3055,0
20250502,171900,46139157,3055,3055,3055,3055,0
20250502,171800,46139157,3055,3055,3055,3055,0
20250502,171700,46139157,3055,3055,3055,3055,0
20250502,171600,46139157,3055,3055,3055,3055,0
20250502,171500,46139157,3055,3055,3055,3055,0
20250502,171400,46139157,3055,3055,3055,3055,0
20250502,171300,46139157,3055,3055,3055,3055,0
20250502,171200,46139157,3055,3055,3055,3055,0
20250502,171100,46139157,3055,3055,3055,3055,0
20250502,171000,46139157,3055,3055,3055,3055,0
20250502,170900,46139157,3055,3055,3055,3055,0
20250502,170800,46139157,3055,3055,3055,3055,0
20250502,170700,46139157,3055,3055,3055,3055,0
20250502,170600,46139157,3055,3055,3055,3055,0
20250502,170500,46139157,3055,3055,3055,3055,0
20250502,170400,46139157,3055,3055,3055,3055,0
20250502,170300,46139157,3055,3055,3055,3055,0
20250502,170200,46139157,3055,3055,3055,3055,61
20250502,170100,46139157,3055,3055,3055,3055,0
20250502,170000,46139157,3055,3055,3055,3055,0
20250502,165900,46139157,3055,3055,3055,3055,0
20250502,165800,46139157,3055,3055,3055,3055,0
20250502,165700,46139157,3055,3055,3055,3055,0
20250502,165600,46139157,3055,3055,3055,3055,0
20250502,165500,46139157,3055,3055,3055,3055,0
20250502,165400,46139157,3055,3055,3055,3055,0
20250502,165300,46139157,3055,3055,3055,3055,0
20250502,165200,46139157,3055,3055,3055,3055,0
20250502,165100,46139157,3055,3055,3055,3055,0
20250502,165000,46139157,3055,3055,3055,3055,0
20250502,164900,46139157,3055,3055,3055,3055,0
20250502,164800,46139157,3055,3055,3055,3055,0
20250502,164700,46139157,3055,3055,3055,3055,0
20250502,164600,46139157,3055,3055,3055,3055,0
20250502,164500,46139157,3055,3055,3055,3055,0
20250502,164400,46139157,3055,3055,3055,3055,0
20250502,164300,46139157,3055,3055,3055,3055,0
20250502,164200,46139157,3055,3055,3055,3055,0
20250502,164100,46139157,3055,3055,3055,3055,0
20250502,164000,46139157,3055,3055,3055,3055,0
20250502,163900,46139157,3055,3055,3055,3055,0
20250502,163800,46139157,3055,3055,3055,3055,0
20250502,163700,46139157,3055,3055,3055,3055,0
20250502,163600,46139157,3055,3055,3055,3055,0
20250502,163500,46139157,3055,3055,3055,3055,0
20250502,163400,46139157,3055,3055,3055,3055,0
20250502,163300,46139157,3055,3055,3055,3055,0
20250502,163200,46139157,3055,3055,3055,3055,61
20250502,163100,46139157,3055,3055,3055,3055,0
20250502,163000,46139157,3055,3055,3055,3055,0
20250502,162900,46139157,3055,3055,3055,3055,0
20250502,162800,46139157,3055,3055,3055,3055,0
20250502,162700,46139157,3055,3055,3055,3055,0
20250502,162600,46139157,3055,3055,3055,3055,0
20250502,162500,46139157,3055,3055,3055,3055,0
20250502,162400,46139157,3055,3055,3055,3055,0
20250502,162300,46139157,3055,3055,3055,3055,0
20250502,162200,46139157,3055,3055,3055,3055,0
20250502,162100,46139157,3055,3055,3055,3055,0
20250502,162000,46139157,3055,3055,3055,3055,0
20250502,161900,46139157,3055,3055,3055,3055,0
20250502,161800,46139157,3055,3055,3055,3055,0
20250502,161700,46139157,3055,3055,3055,3055,0
20250502,161600,46139157,3055,3055,3055,3055,0
20250502,161500,46139157,3055,3055,3055,3055,0
20250502,161400,46139157,3055,3055,3055,3055,0
20250502,161300,46139157,3055,3055,3055,3055,0
20250502,161200,46139157,3055,3055,3055,3055,0
20250502,161100,46139157,3055,3055,3055,3055,0
20250502,161000,46139157,3055,3055,3055,3055,0
20250502,160900,46139157,3055,3055,3055,3055,0
20250502,160800,46139157,3055,3055,3055,3055,0
20250502,160700,46139157,3055,3055,3055,3055,0
20250502,160600,46139157,3055,3055,3055,3055,0
20250502,160500,46139157,3055,3055,3055,3055,0
20250502,160400,46139157,3055,3055,3055,3055,0
20250502,160300,46139157,3055,3055,3055,3055,0
20250502,160200,46139157,3055,3055,3055,3055,61
20250502,160100,46139157,3055,3055,3055,3055,0
20250502,160000,46139157,3055,3055,3055,3055,0
20250502,155900,46139157,3055,3055,3055,3055,0
20250502,155800,46139157,3055,3055,3055,3055,0
20250502,155700,46139157,3055,3055,3055,3055,0
20250502,155600,46139157,3055,3055,3055,3055,0
20250502,155500,46139157,3055,3055,3055,3055,0
20250502,155400,46139157,3055,3055,3055,3055,0
20250502,155300,46139157,3055,3055,3055,3055,0
20250502,155200,46139157,3055,3055,3055,3055,0
20250502,155100,46139157,3055,3055,3055,3055,0
20250502,155000,46139157,3055,3055,3055,3055,0
20250502,154900,46139157,3055,3055,3055,3055,0
20250502,154800,46139157,3055,3055,3055,3055,0
20250502,154700,46139157,3055,3055,3055,3055,0
20250502,154600,46139157,3055,3055,3055,3055,0
20250502,154500,46139157,3055,3055,3055,3055,0
20250502,154400,46139157,3055,3055,3055,3055,0
20250502,154300,46139157,3055,3055,3055,3055,0
20250502,154200,46139157,3055,3055,3055,3055,0
20250502,154100,46139157,3055,3055,3055,3055,0
20250502,154000,46139157,3055,3055,3055,3055,0
20250502,153900,46139157,3055,3055,3055,3055,0
20250502,153800,46139157,3055,3055,3055,3055,0
20250502,153700,46139157,3055,3055,3055,3055,0
20250502,153600,46139157,3055,3055,3055,3055,0
20250502,153500,46139157,3055,3055,3055,3055,0
20250502,153400,46139157,3055,3055,3055,3055,0
20250502,153300,46139157,3055,3055,3055,3055,0
20250502,153200,46139157,3055,3055,3055,3055,61
20250502,153100,46139157,3055,3055,3055,3055,0
20250502,153000,46139157,3055,3055,3055,3055,61
20250502,152900,45952802,3057,3057,3057,3057,0
20250502,152800,45952802,3057,3057,3057,3057,0
20250502,152700,45952802,3057,3057,3057,3057,0
20250502,152600,45952802,3057,3057,3057,3057,0
20250502,152500,45952802,3057,3057,3057,3057,0
20250502,152400,45952802,3057,3057,3057,3057,0
20250502,152300,45952802,3057,3057,3057,3057,0
20250502,152200,45952802,3057,3057,3057,3057,0
20250502,152100,45952802,3057,3057,3057,3057,0
20250502,152000,45952802,3057,3057,3057,3057,0
20250502,151900,45952802,3057,3057,3057,3055,7
20250502,151800,45931405,3055,3055,3055,3055,0
20250502,151700,45931405,3055,3055,3055,3055,1
20250502,151600,45928350,3055,3055,3055,3055,0
20250502,151500,45928350,3055,3055,3055,3055,10
20250502,151400,45897800,3055,3055,3055,3055,0
20250502,151300,45897800,3055,3055,3055,3055,0
20250502,151200,45897800,3055,3055,3055,3055,0
20250502,151100,45897800,3055,3055,3055,3055,0
20250502,151000,45897800,3055,3055,3055,3055,9
20250502,150900,45870305,3060,3060,3060,3060,0
20250502,150800,45870305,3060,3060,3060,3060,0
20250502,150700,45870305,3060,3060,3060,3060,1
20250502,150600,45867245,3055,3055,3055,3055,0
20250502,150500,45867245,3055,3055,3055,3055,0
20250502,150400,45867245,3055,3055,3055,3055,200
20250502,150300,45256245,3060,3060,3060,3060,2719
20250502,150200,36936105,3065,3065,3065,3065,0
20250502,150100,36936105,3065,3065,3065,3065,0
20250502,150000,36936105,3065,3065,3065,3065,3
20250502,145900,36926910,3065,3065,3065,3065,0
20250502,145800,36926910,3065,3065,3065,3065,0
20250502,145700,36926910,3065,3065,3065,3065,0
20250502,145600,36926910,3065,3065,3065,3065,0
20250502,145500,36926910,3065,3065,3065,3065,0
20250502,145400,36926910,3065,3065,3065,3065,0
20250502,145300,36926910,3065,3065,3065,3065,0
20250502,145200,36926910,3065,3065,3065,3065,0
20250502,145100,36926910,3065,3065,3065,3065,1
20250502,145000,36923845,3065,3065,3065,3065,0
20250502,144900,36923845,3065,3065,3065,3065,2
20250502,144800,36917715,3065,3065,3065,3065,0
20250502,144700,36917715,3065,3065,3065,3065,0
20250502,144600,36917715,3065,3065,3065,3065,0
20250502,144500,36917715,3065,3065,3065,3065,0
20250502,144400,36917715,3065,3065,3065,3065,0
20250502,144300,36917715,3065,3065,3065,3065,1
20250502,144200,36914650,3065,3065,3065,3065,2
20250502,144100,36908520,3060,3060,3060,3060,53
20250502,144000,36746340,3055,3055,3055,3055,0
20250502,143900,36746340,3055,3055,3055,3055,79
20250502,143800,36504995,3060,3060,3060,3060,0
20250502,143700,36504995,3060,3060,3060,3060,0
20250502,143600,36504995,3060,3060,3060,3060,0
20250502,143500,36504995,3060,3060,3060,3060,0
20250502,143400,36504995,3060,3060,3060,3060,222
20250502,143300,35825675,3060,3060,3060,3060,100
20250502,143200,35519675,3060,3060,3060,3060,0
20250502,143100,35519675,3060,3060,3060,3060,0
20250502,143000,35519675,3060,3060,3060,3060,0
20250502,142900,35519675,3060,3060,3060,3060,0
20250502,142800,35519675,3060,3060,3060,3060,0
20250502,142700,35519675,3060,3060,3060,3060,0
20250502,142600,35519675,3060,3060,3060,3060,1
20250502,142500,35516615,3060,3060,3060,3060,0
20250502,142400,35516615,3060,3060,3060,3060,0
20250502,142300,35516615,3060,3060,3060,3060,0
20250502,142200,35516615,3060,3060,3060,3060,1284
20250502,142100,31587575,3065,3065,3065,3065,0
20250502,142000,31587575,3065,3065,3065,3065,0
20250502,141900,31587575,3065,3065,3065,3065,0
20250502,141800,31587575,3065,3065,3065,3065,0
20250502,141700,31587575,3065,3065,3065,3065,0
20250502,141600,31587575,3065,3065,3065,3065,0
20250502,141500,31587575,3065,3065,3065,3065,121
20250502,141400,31216710,3065,3065,3065,3065,611
20250502,141300,29343995,3070,3070,3070,3070,268
20250502,141200,28521235,3070,3070,3070,3070,4
20250502,141100,28508955,3070,3070,3070,3070,0
20250502,141000,28508955,3070,3070,3070,3070,0
20250502,140900,28508955,3070,3070,3070,3070,0
20250502,140800,28508955,3070,3070,3070,3070,0
20250502,140700,28508955,3070,3070,3070,3070,0
20250502,140600,28508955,3070,3070,3070,3070,0
20250502,140500,28508955,3070,3070,3070,3070,0
20250502,140400,28508955,3070,3070,3070,3070,0
20250502,140300,28508955,3070,3070,3070,3070,0
20250502,140200,28508955,3070,3070,3070,3070,3
20250502,140100,28499745,3070,3070,3070,3070,0
20250502,140000,28499745,3070,3070,3070,3070,0
20250502,135900,28499745,3070,3070,3070,3070,0
20250502,135800,28499745,3070,3070,3070,3070,0
20250502,135700,28499745,3070,3070,3070,3070,0
20250502,135600,28499745,3070,3070,3070,3070,0
20250502,135500,28499745,3070,3070,3070,3070,50
20250502,135400,28346245,3070,3070,3070,3070,0
20250502,135300,28346245,3070,3070,3070,3070,0
20250502,135200,28346245,3070,3070,3070,3070,0
20250502,135100,28346245,3070,3070,3070,3070,0
20250502,135000,28346245,3070,3070,3070,3070,0
20250502,134900,28346245,3070,3070,3070,3070,0
20250502,134800,28346245,3070,3070,3070,3070,0
20250502,134700,28346245,3070,3070,3070,3070,0
20250502,134600,28346245,3070,3070,3070,3070,0
20250502,134500,28346245,3070,3070,3070,3070,0
20250502,134400,28346245,3070,3070,3070,3070,0
20250502,134300,28346245,3070,3070,3070,3070,0
20250502,134200,28346245,3070,3070,3070,3070,0
20250502,134100,28346245,3070,3070,3070,3070,100
20250502,134000,28039245,3070,3070,3070,3070,10
20250502,133900,28008545,3070,3070,3070,3070,0
20250502,133800,28008545,3070,3070,3070,3070,6
20250502,133700,27990125,3070,3070,3070,3070,0
20250502,133600,27990125,3070,3070,3070,3070,0
20250502,133500,27990125,3070,3070,3070,3070,0
20250502,133400,27990125,3070,3070,3070,3070,0
20250502,133300,27990125,3070,3070,3070,3070,0
20250502,133200,27990125,3070,3070,3070,3070,0
20250502,133100,27990125,3070,3070,3070,3070,0
20250502,133000,27990125,3070,3070,3070,3070,0
20250502,132900,27990125,3070,3070,3070,3070,0
20250502,132800,27990125,3070,3070,3070,3070,0
20250502,132700,27990125,3070,3070,3070,3070,0
20250502,132600,27990125,3070,3070,3070,3070,0
20250502,132500,27990125,3070,3070,3070,3070,0
20250502,132400,27990125,3070,3070,3070,3070,0
20250502,132300,27990125,3070,3070,3070,3070,0
20250502,132200,27990125,3070,3070,3070,3070,0
20250502,132100,27990125,3070,3070,3070,3070,0
20250502,132000,27990125,3070,3070,3070,3070,0
20250502,131900,27990125,3070,3070,3070,3070,0
20250502,131800,27990125,3070,3070,3070,3070,0
20250502,131700,27990125,3070,3070,3070,3070,0
20250502,131600,27990125,3070,3070,3070,3070,0
20250502,131500,27990125,3070,3070,3070,3070,0
20250502,131400,27990125,3070,3070,3070,3070,0
20250502,131300,27990125,3070,3070,3070,3070,0
20250502,131200,27990125,3070,3070,3070,3070,100
20250502,131100,27683125,3070,3070,3070,3070,0
20250502,131000,27683125,3070,3070,3070,3070,0
20250502,130900,27683125,3070,3070,3070,3070,0
20250502,130800,27683125,3070,3070,3070,3070,8
20250502,130700,27658565,3070,3070,3070,3070,0
20250502,130600,27658565,3070,3070,3070,3070,0
20250502,130500,27658565,3070,3070,3070,3070,0
20250502,130400,27658565,3070,3070,3070,3070,0
20250502,130300,27658565,3070,3070,3070,3070,0
20250502,130200,27658565,3070,3070,3070,3070,0
20250502,130100,27658565,3070,3070,3070,3070,11
20250502,130000,27624795,3070,3070,3070,3070,0
20250502,125900,27624795,3070,3070,3070,3070,0
20250502,125800,27624795,3070,3070,3070,3070,0
20250502,125700,27624795,3070,3070,3070,3070,0
20250502,125600,27624795,3070,3070,3070,3070,215
20250502,125500,26964745,3075,3075,3075,3075,0
20250502,125400,26964745,3075,3075,3075,3075,0
20250502,125300,26964745,3075,3075,3075,3075,0
20250502,125200,26964745,3075,3075,3075,3075,0
20250502,125100,26964745,3075,3075,3075,3075,0
20250502,125000,26964745,3075,3075,3075,3075,0
20250502,124900,26964745,3075,3075,3075,3075,0
20250502,124800,26964745,3075,3075,3075,3075,0
20250502,124700,26964745,3075,3075,3075,3075,0
20250502,124600,26964745,3075,3075,3075,3075,0
20250502,124500,26964745,3075,3075,3075,3075,0
20250502,124400,26964745,3075,3075,3075,3075,0
20250502,124300,26964745,3075,3075,3075,3075,0
20250502,124200,26964745,3075,3075,3075,3075,0
20250502,124100,26964745,3075,3075,3075,3075,0
20250502,124000,26964745,3075,3075,3075,3075,7
20250502,123900,26943220,3070,3070,3070,3070,0
20250502,123800,26943220,3070,3070,3070,3070,0
20250502,123700,26943220,3070,3070,3070,3070,0
20250502,123600,26943220,3070,3075,3075,3070,4
20250502,123500,26930925,3075,3075,3075,3075,0
20250502,123400,26930925,3075,3075,3075,3075,0
20250502,123300,26930925,3075,3075,3075,3075,0
20250502,123200,26930925,3075,3075,3075,3075,0
20250502,123100,26930925,3075,3075,3075,3075,234
20250502,123000,26211375,3075,3075,3075,3075,0
20250502,122900,26211375,3075,3075,3075,3075,0
20250502,122800,26211375,3075,3075,3075,3075,0
20250502,122700,26211375,3075,3075,3075,3075,0
20250502,122600,26211375,3075,3075,3075,3075,0
20250502,122500,26211375,3075,3075,3075,3075,0
20250502,122400,26211375,3075,3065,3075,3065,2
20250502,122300,26205235,3065,3065,3065,3065,30
20250502,122200,26113285,3075,3075,3075,3075,0
20250502,122100,26113285,3075,3075,3075,3075,0
20250502,122000,26113285,3075,3075,3075,3075,0
20250502,121900,26113285,3075,3075,3075,3075,0
20250502,121800,26113285,3075,3075,3075,3075,1
20250502,121700,26110210,3065,3065,3065,3065,0
20250502,121600,26110210,3065,3065,3065,3065,0
20250502,121500,26110210,3065,3065,3065,3065,0
20250502,121400,26110210,3065,3065,3065,3065,0
20250502,121300,26110210,3065,3065,3065,3065,0
20250502,121200,26110210,3065,3065,3065,3065,20
20250502,121100,26048910,3065,3065,3065,3065,0
20250502,121000,26048910,3065,3065,3065,3065,305
20250502,120900,25114085,3075,3075,3075,3075,0
20250502,120800,25114085,3075,3075,3075,3075,0
20250502,120700,25114085,3075,3075,3075,3075,0
20250502,120600,25114085,3075,3075,3075,3075,0
20250502,120500,25114085,3075,3075,3075,3075,0
20250502,120400,25114085,3075,3075,3075,3075,0
20250502,120300,25114085,3075,3075,3075,3075,3
20250502,120200,25104860,3075,3075,3075,3065,22
20250502,120100,25037240,3065,3065,3065,3065,23
20250502,120000,24966745,3075,3075,3075,3075,0
20250502,115900,24966745,3075,3075,3075,3075,0
20250502,115800,24966745,3075,3075,3075,3075,0
20250502,115700,24966745,3075,3075,3075,3075,0
20250502,115600,24966745,3075,3075,3075,3075,0
20250502,115500,24966745,3075,3075,3075,3075,0
20250502,115400,24966745,3075,3075,3075,3075,0
20250502,115300,24966745,3075,3075,3075,3075,0
20250502,115200,24966745,3075,3075,3075,3075,0
20250502,115100,24966745,3075,3075,3075,3075,0
20250502,115000,24966745,3075,3075,3075,3075,0
20250502,114900,24966745,3075,3075,3075,3075,0
20250502,114800,24966745,3075,3075,3075,3075,0
20250502,114700,24966745,3075,3075,3075,3075,0
20250502,114600,24966745,3075,3075,3075,3075,2
20250502,114500,24960595,3075,3075,3075,3075,0
20250502,114400,24960595,3075,3075,3075,3075,0
20250502,114300,24960595,3075,3075,3075,3075,0
20250502,114200,24960595,3075,3075,3075,3075,0
20250502,114100,24960595,3075,3075,3075,3075,0
20250502,114000,24960595,3075,3075,3075,3075,0
20250502,113900,24960595,3075,3075,3075,3075,0
20250502,113800,24960595,3075,3075,3075,3075,0
20250502,113700,24960595,3075,3075,3075,3075,0
20250502,113600,24960595,3075,3075,3075,3075,0
20250502,113500,24960595,3075,3075,3075,3075,0
20250502,113400,24960595,3075,3075,3075,3075,0
20250502,113300,24960595,3075,3070,3075,3065,291
20250502,113200,24068660,3075,3075,3075,3075,0
20250502,113100,24068660,3075,3075,3075,3075,0
20250502,113000,24068660,3075,3075,3075,3075,0
20250502,112900,24068660,3075,3075,3075,3075,0
20250502,112800,24068660,3075,3065,3075,3065,11
20250502,112700,24034925,3070,3070,3070,3070,0
20250502,112600,24034925,3070,3070,3070,3070,0
20250502,112500,24034925,3070,3070,3070,3070,0
20250502,112400,24034925,3070,3070,3070,3070,825
20250502,112300,21502175,3075,3075,3075,3075,0
20250502,112200,21502175,3075,3075,3075,3075,0
20250502,112100,21502175,3075,3075,3075,3075,0
20250502,112000,21502175,3075,3075,3075,3075,0
20250502,111900,21502175,3075,3075,3075,3075,0
20250502,111800,21502175,3075,3075,3075,3075,0
20250502,111700,21502175,3075,3075,3075,3075,0
20250502,111600,21502175,3075,3075,3075,3075,0
20250502,111500,21502175,3075,3075,3075,3075,863
20250502,111400,18848450,3075,3075,3075,3075,0
20250502,111300,18848450,3075,3075,3075,3075,0
20250502,111200,18848450,3075,3075,3075,3075,0
20250502,111100,18848450,3075,3075,3075,3075,0
20250502,111000,18848450,3075,3075,3075,3075,0
20250502,110900,18848450,3075,3075,3075,3075,0
20250502,110800,18848450,3075,3075,3075,3075,93
20250502,110700,18562475,3075,3075,3075,3075,300
20250502,110600,17639975,3075,3075,3075,3075,293
20250502,110500,16739000,3075,3075,3075,3075,1
20250502,110400,16735925,3080,3080,3080,3080,0
20250502,110300,16735925,3080,3080,3080,3080,0
20250502,110200,16735925,3080,3080,3080,3080,0
20250502,110100,16735925,3080,3080,3080,3080,0
20250502,110000,16735925,3080,3075,3080,3075,149
20250502,105900,16277500,3075,3075,3075,3075,1
20250502,105800,16274425,3075,3075,3075,3075,0
20250502,105700,16274425,3075,3075,3075,3075,0
20250502,105600,16274425,3075,3075,3075,3075,0
20250502,105500,16274425,3075,3075,3075,3075,0
20250502,105400,16274425,3075,3075,3075,3075,0
20250502,105300,16274425,3075,3075,3075,3075,0
20250502,105200,16274425,3075,3075,3075,3075,0
20250502,105100,16274425,3075,3075,3075,3075,0
20250502,105000,16274425,3075,3075,3075,3075,0
20250502,104900,16274425,3075,3075,3075,3075,200
20250502,104800,15659425,3080,3080,3080,3080,0
20250502,104700,15659425,3080,3080,3080,3080,0
20250502,104600,15659425,3080,3080,3080,3080,0
20250502,104500,15659425,3080,3080,3080,3080,0
20250502,104400,15659425,3080,3080,3080,3080,0
20250502,104300,15659425,3080,3070,3080,3070,3
20250502,104200,15650205,3080,3080,3080,3080,0
20250502,104100,15650205,3080,3080,3080,3080,0
20250502,104000,15650205,3080,3080,3080,3080,0
20250502,103900,15650205,3080,3080,3080,3080,0
20250502,103800,15650205,3080,3080,3080,3080,0
20250502,103700,15650205,3080,3080,3080,3080,0
20250502,103600,15650205,3080,3080,3080,3080,0
20250502,103500,15650205,3080,3080,3080,3080,0
20250502,103400,15650205,3080,3080,3080,3080,0
20250502,103300,15650205,3080,3080,3080,3080,0
20250502,103200,15650205,3080,3080,3080,3080,0
20250502,103100,15650205,3080,3080,3080,3080,0
20250502,103000,15650205,3080,3080,3080,3080,0
20250502,102900,15650205,3080,3080,3080,3080,0
20250502,102800,15650205,3080,3080,3080,3080,0
20250502,102700,15650205,3080,3080,3080,3080,2
20250502,102600,15644045,3080,3080,3080,3080,0
20250502,102500,15644045,3080,3080,3080,3080,0
20250502,102400,15644045,3080,3080,3080,3080,219
20250502,102300,14969525,3075,3075,3075,3075,0
20250502,102200,14969525,3075,3075,3075,3075,0
20250502,102100,14969525,3075,3075,3075,3075,261
20250502,102000,14166950,3075,3075,3075,3075,300
20250502,101900,13244450,3075,3075,3075,3075,70
20250502,101800,13029200,3075,3075,3075,3075,100
20250502,101700,12721700,3075,3075,3075,3075,327
20250502,101600,11716175,3080,3080,3080,3080,0
20250502,101500,11716175,3080,3080,3080,3080,0
20250502,101400,11716175,3080,3080,3080,3080,0
20250502,101300,11716175,3080,3080,3080,3080,0
20250502,101200,11716175,3080,3080,3080,3080,1
20250502,101100,11713095,3075,3075,3075,3075,202
20250502,101000,11091945,3080,3080,3080,3080,0
20250502,100900,11091945,3080,3080,3080,3080,0
20250502,100800,11091945,3080,3080,3080,3080,5
20250502,100700,11076545,3080,3080,3080,3080,5
20250502,100600,11061145,3080,3080,3080,3080,1
20250502,100500,11058065,3080,3080,3080,3080,0
20250502,100400,11058065,3080,3080,3080,3080,0
20250502,100300,11058065,3080,3080,3080,3080,0
20250502,100200,11058065,3080,3080,3080,3080,80
20250502,100100,10811665,3080,3080,3080,3080,1
20250502,100000,10808585,3075,3075,3075,3075,395
20250502,095900,9593960,3075,3075,3075,3075,0
20250502,095800,9593960,3075,3075,3075,3075,13
20250502,095700,9553985,3075,3075,3075,3075,0
20250502,095600,9553985,3075,3075,3075,3075,0
20250502,095500,9553985,3075,3075,3075,3075,0
20250502,095400,9553985,3075,3075,3075,3075,0
20250502,095300,9553985,3075,3075,3075,3075,0
20250502,095200,9553985,3075,3075,3075,3075,0
20250502,095100,9553985,3075,3075,3075,3075,0
20250502,095000,9553985,3075,3075,3075,3075,0
20250502,094900,9553985,3075,3075,3075,3075,0
20250502,094800,9553985,3075,3075,3075,3075,0
20250502,094700,9553985,3075,3075,3075,3075,17
20250502,094600,9501710,3075,3075,3075,3075,0
20250502,094500,9501710,3075,3075,3075,3075,0
20250502,094400,9501710,3075,3075,3075,3075,0
20250502,094300,9501710,3075,3070,3075,3065,83
20250502,094200,9247260,3075,3075,3075,3075,9
20250502,094100,9219585,3075,3075,3075,3075,0
20250502,094000,9219585,3075,3075,3075,3075,0
20250502,093900,9219585,3075,3075,3075,3075,3
20250502,093800,9210360,3075,3070,3075,3065,16
20250502,093700,9161235,3070,3070,3070,3070,0
20250502,093600,9161235,3070,3070,3070,3070,0
20250502,093500,9161235,3070,3070,3070,3070,27
20250502,093400,9078345,3075,3075,3075,3075,0
20250502,093300,9078345,3075,3075,3075,3075,0
20250502,093200,9078345,3075,3075,3075,3075,3
20250502,093100,9069120,3070,3070,3070,3070,139
20250502,093000,8642390,3070,3070,3070,3070,22
20250502,092900,8574850,3070,3070,3070,3070,15
20250502,092800,8528800,3070,3070,3070,3070,0
20250502,092700,8528800,3070,3070,3070,3070,1
20250502,092600,8525730,3070,3070,3070,3070,0
20250502,092500,8525730,3070,3070,3070,3070,102
20250502,092400,8212590,3070,3070,3070,3070,0
20250502,092300,8212590,3070,3070,3070,3070,15
20250502,092200,8166540,3070,3075,3075,3070,102
20250502,092100,7853390,3075,3070,3075,3070,15
20250502,092000,7807285,3075,3070,3075,3070,89
20250502,091900,7534050,3065,3070,3070,3065,6
20250502,091800,7515635,3065,3070,3070,3065,66
20250502,091700,7313045,3070,3070,3070,3070,48
20250502,091600,7165685,3070,3070,3070,3070,0
20250502,091500,7165685,3070,3065,3070,3065,4
20250502,091400,7153420,3065,3065,3065,3065,0
20250502,091300,7153420,3065,3065,3065,3065,0
20250502,091200,7153420,3065,3065,3065,3065,13
20250502,091100,7113575,3060,3060,3060,3060,0
20250502,091000,7113575,3060,3060,3060,3060,0
20250502,090900,7113575,3060,3060,3060,3060,3
20250502,090800,7104395,3070,3070,3070,3070,0
20250502,090700,7104395,3070,3070,3070,3070,0
20250502,090600,7104395,3070,3070,3070,3070,0
20250502,090500,7104395,3070,3070,3070,3070,100
20250502,090400,6797395,3070,3070,3070,3070,0
20250502,090300,6797395,3070,3070,3070,3070,0
20250502,090200,6797395,3070,3070,3070,3050,3
20250502,090100,6788205,3050,3055,3055,3050,1049
20250502,090000,3583515,3055,3055,3055,3055,1173
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250502 200200 46139157 3055 3055 3055 3055 61
3 20250502 200100 46139157 3055 3055 3055 3055 0
4 20250502 200000 46139157 3055 3055 3055 3055 0
5 20250502 195900 46139157 3055 3055 3055 3055 0
6 20250502 195800 46139157 3055 3055 3055 3055 0
7 20250502 195700 46139157 3055 3055 3055 3055 0
8 20250502 195600 46139157 3055 3055 3055 3055 0
9 20250502 195500 46139157 3055 3055 3055 3055 0
10 20250502 195400 46139157 3055 3055 3055 3055 0
11 20250502 195300 46139157 3055 3055 3055 3055 0
12 20250502 195200 46139157 3055 3055 3055 3055 0
13 20250502 195100 46139157 3055 3055 3055 3055 0
14 20250502 195000 46139157 3055 3055 3055 3055 0
15 20250502 194900 46139157 3055 3055 3055 3055 0
16 20250502 194800 46139157 3055 3055 3055 3055 0
17 20250502 194700 46139157 3055 3055 3055 3055 0
18 20250502 194600 46139157 3055 3055 3055 3055 0
19 20250502 194500 46139157 3055 3055 3055 3055 0
20 20250502 194400 46139157 3055 3055 3055 3055 0
21 20250502 194300 46139157 3055 3055 3055 3055 0
22 20250502 194200 46139157 3055 3055 3055 3055 0
23 20250502 194100 46139157 3055 3055 3055 3055 0
24 20250502 194000 46139157 3055 3055 3055 3055 0
25 20250502 193900 46139157 3055 3055 3055 3055 0
26 20250502 193800 46139157 3055 3055 3055 3055 0
27 20250502 193700 46139157 3055 3055 3055 3055 0
28 20250502 193600 46139157 3055 3055 3055 3055 0
29 20250502 193500 46139157 3055 3055 3055 3055 0
30 20250502 193400 46139157 3055 3055 3055 3055 0
31 20250502 193300 46139157 3055 3055 3055 3055 0
32 20250502 193200 46139157 3055 3055 3055 3055 61
33 20250502 193100 46139157 3055 3055 3055 3055 0
34 20250502 193000 46139157 3055 3055 3055 3055 0
35 20250502 192900 46139157 3055 3055 3055 3055 0
36 20250502 192800 46139157 3055 3055 3055 3055 0
37 20250502 192700 46139157 3055 3055 3055 3055 0
38 20250502 192600 46139157 3055 3055 3055 3055 0
39 20250502 192500 46139157 3055 3055 3055 3055 0
40 20250502 192400 46139157 3055 3055 3055 3055 0
41 20250502 192300 46139157 3055 3055 3055 3055 0
42 20250502 192200 46139157 3055 3055 3055 3055 0
43 20250502 192100 46139157 3055 3055 3055 3055 0
44 20250502 192000 46139157 3055 3055 3055 3055 0
45 20250502 191900 46139157 3055 3055 3055 3055 0
46 20250502 191800 46139157 3055 3055 3055 3055 0
47 20250502 191700 46139157 3055 3055 3055 3055 0
48 20250502 191600 46139157 3055 3055 3055 3055 0
49 20250502 191500 46139157 3055 3055 3055 3055 0
50 20250502 191400 46139157 3055 3055 3055 3055 0
51 20250502 191300 46139157 3055 3055 3055 3055 0
52 20250502 191200 46139157 3055 3055 3055 3055 0
53 20250502 191100 46139157 3055 3055 3055 3055 0
54 20250502 191000 46139157 3055 3055 3055 3055 0
55 20250502 190900 46139157 3055 3055 3055 3055 0
56 20250502 190800 46139157 3055 3055 3055 3055 0
57 20250502 190700 46139157 3055 3055 3055 3055 0
58 20250502 190600 46139157 3055 3055 3055 3055 0
59 20250502 190500 46139157 3055 3055 3055 3055 0
60 20250502 190400 46139157 3055 3055 3055 3055 0
61 20250502 190300 46139157 3055 3055 3055 3055 0
62 20250502 190200 46139157 3055 3055 3055 3055 61
63 20250502 190100 46139157 3055 3055 3055 3055 0
64 20250502 190000 46139157 3055 3055 3055 3055 0
65 20250502 185900 46139157 3055 3055 3055 3055 0
66 20250502 185800 46139157 3055 3055 3055 3055 0
67 20250502 185700 46139157 3055 3055 3055 3055 0
68 20250502 185600 46139157 3055 3055 3055 3055 0
69 20250502 185500 46139157 3055 3055 3055 3055 0
70 20250502 185400 46139157 3055 3055 3055 3055 0
71 20250502 185300 46139157 3055 3055 3055 3055 0
72 20250502 185200 46139157 3055 3055 3055 3055 0
73 20250502 185100 46139157 3055 3055 3055 3055 0
74 20250502 185000 46139157 3055 3055 3055 3055 0
75 20250502 184900 46139157 3055 3055 3055 3055 0
76 20250502 184800 46139157 3055 3055 3055 3055 0
77 20250502 184700 46139157 3055 3055 3055 3055 0
78 20250502 184600 46139157 3055 3055 3055 3055 0
79 20250502 184500 46139157 3055 3055 3055 3055 0
80 20250502 184400 46139157 3055 3055 3055 3055 0
81 20250502 184300 46139157 3055 3055 3055 3055 0
82 20250502 184200 46139157 3055 3055 3055 3055 0
83 20250502 184100 46139157 3055 3055 3055 3055 0
84 20250502 184000 46139157 3055 3055 3055 3055 0
85 20250502 183900 46139157 3055 3055 3055 3055 0
86 20250502 183800 46139157 3055 3055 3055 3055 0
87 20250502 183700 46139157 3055 3055 3055 3055 0
88 20250502 183600 46139157 3055 3055 3055 3055 0
89 20250502 183500 46139157 3055 3055 3055 3055 0
90 20250502 183400 46139157 3055 3055 3055 3055 0
91 20250502 183300 46139157 3055 3055 3055 3055 0
92 20250502 183200 46139157 3055 3055 3055 3055 61
93 20250502 183100 46139157 3055 3055 3055 3055 0
94 20250502 183000 46139157 3055 3055 3055 3055 0
95 20250502 182900 46139157 3055 3055 3055 3055 0
96 20250502 182800 46139157 3055 3055 3055 3055 0
97 20250502 182700 46139157 3055 3055 3055 3055 0
98 20250502 182600 46139157 3055 3055 3055 3055 0
99 20250502 182500 46139157 3055 3055 3055 3055 0
100 20250502 182400 46139157 3055 3055 3055 3055 0
101 20250502 182300 46139157 3055 3055 3055 3055 0
102 20250502 182200 46139157 3055 3055 3055 3055 0
103 20250502 182100 46139157 3055 3055 3055 3055 0
104 20250502 182000 46139157 3055 3055 3055 3055 0
105 20250502 181900 46139157 3055 3055 3055 3055 0
106 20250502 181800 46139157 3055 3055 3055 3055 0
107 20250502 181700 46139157 3055 3055 3055 3055 0
108 20250502 181600 46139157 3055 3055 3055 3055 0
109 20250502 181500 46139157 3055 3055 3055 3055 0
110 20250502 181400 46139157 3055 3055 3055 3055 0
111 20250502 181300 46139157 3055 3055 3055 3055 0
112 20250502 181200 46139157 3055 3055 3055 3055 0
113 20250502 181100 46139157 3055 3055 3055 3055 0
114 20250502 181000 46139157 3055 3055 3055 3055 0
115 20250502 180900 46139157 3055 3055 3055 3055 0
116 20250502 180800 46139157 3055 3055 3055 3055 0
117 20250502 180700 46139157 3055 3055 3055 3055 0
118 20250502 180600 46139157 3055 3055 3055 3055 0
119 20250502 180500 46139157 3055 3055 3055 3055 0
120 20250502 180400 46139157 3055 3055 3055 3055 0
121 20250502 180300 46139157 3055 3055 3055 3055 0
122 20250502 180200 46139157 3055 3055 3055 3055 61
123 20250502 180100 46139157 3055 3055 3055 3055 0
124 20250502 180000 46139157 3055 3055 3055 3055 0
125 20250502 175900 46139157 3055 3055 3055 3055 0
126 20250502 175800 46139157 3055 3055 3055 3055 0
127 20250502 175700 46139157 3055 3055 3055 3055 0
128 20250502 175600 46139157 3055 3055 3055 3055 0
129 20250502 175500 46139157 3055 3055 3055 3055 0
130 20250502 175400 46139157 3055 3055 3055 3055 0
131 20250502 175300 46139157 3055 3055 3055 3055 0
132 20250502 175200 46139157 3055 3055 3055 3055 0
133 20250502 175100 46139157 3055 3055 3055 3055 0
134 20250502 175000 46139157 3055 3055 3055 3055 0
135 20250502 174900 46139157 3055 3055 3055 3055 0
136 20250502 174800 46139157 3055 3055 3055 3055 0
137 20250502 174700 46139157 3055 3055 3055 3055 0
138 20250502 174600 46139157 3055 3055 3055 3055 0
139 20250502 174500 46139157 3055 3055 3055 3055 0
140 20250502 174400 46139157 3055 3055 3055 3055 0
141 20250502 174300 46139157 3055 3055 3055 3055 0
142 20250502 174200 46139157 3055 3055 3055 3055 0
143 20250502 174100 46139157 3055 3055 3055 3055 0
144 20250502 174000 46139157 3055 3055 3055 3055 0
145 20250502 173900 46139157 3055 3055 3055 3055 0
146 20250502 173800 46139157 3055 3055 3055 3055 0
147 20250502 173700 46139157 3055 3055 3055 3055 0
148 20250502 173600 46139157 3055 3055 3055 3055 0
149 20250502 173500 46139157 3055 3055 3055 3055 0
150 20250502 173400 46139157 3055 3055 3055 3055 0
151 20250502 173300 46139157 3055 3055 3055 3055 0
152 20250502 173200 46139157 3055 3055 3055 3055 61
153 20250502 173100 46139157 3055 3055 3055 3055 0
154 20250502 173000 46139157 3055 3055 3055 3055 0
155 20250502 172900 46139157 3055 3055 3055 3055 0
156 20250502 172800 46139157 3055 3055 3055 3055 0
157 20250502 172700 46139157 3055 3055 3055 3055 0
158 20250502 172600 46139157 3055 3055 3055 3055 0
159 20250502 172500 46139157 3055 3055 3055 3055 0
160 20250502 172400 46139157 3055 3055 3055 3055 0
161 20250502 172300 46139157 3055 3055 3055 3055 0
162 20250502 172200 46139157 3055 3055 3055 3055 0
163 20250502 172100 46139157 3055 3055 3055 3055 0
164 20250502 172000 46139157 3055 3055 3055 3055 0
165 20250502 171900 46139157 3055 3055 3055 3055 0
166 20250502 171800 46139157 3055 3055 3055 3055 0
167 20250502 171700 46139157 3055 3055 3055 3055 0
168 20250502 171600 46139157 3055 3055 3055 3055 0
169 20250502 171500 46139157 3055 3055 3055 3055 0
170 20250502 171400 46139157 3055 3055 3055 3055 0
171 20250502 171300 46139157 3055 3055 3055 3055 0
172 20250502 171200 46139157 3055 3055 3055 3055 0
173 20250502 171100 46139157 3055 3055 3055 3055 0
174 20250502 171000 46139157 3055 3055 3055 3055 0
175 20250502 170900 46139157 3055 3055 3055 3055 0
176 20250502 170800 46139157 3055 3055 3055 3055 0
177 20250502 170700 46139157 3055 3055 3055 3055 0
178 20250502 170600 46139157 3055 3055 3055 3055 0
179 20250502 170500 46139157 3055 3055 3055 3055 0
180 20250502 170400 46139157 3055 3055 3055 3055 0
181 20250502 170300 46139157 3055 3055 3055 3055 0
182 20250502 170200 46139157 3055 3055 3055 3055 61
183 20250502 170100 46139157 3055 3055 3055 3055 0
184 20250502 170000 46139157 3055 3055 3055 3055 0
185 20250502 165900 46139157 3055 3055 3055 3055 0
186 20250502 165800 46139157 3055 3055 3055 3055 0
187 20250502 165700 46139157 3055 3055 3055 3055 0
188 20250502 165600 46139157 3055 3055 3055 3055 0
189 20250502 165500 46139157 3055 3055 3055 3055 0
190 20250502 165400 46139157 3055 3055 3055 3055 0
191 20250502 165300 46139157 3055 3055 3055 3055 0
192 20250502 165200 46139157 3055 3055 3055 3055 0
193 20250502 165100 46139157 3055 3055 3055 3055 0
194 20250502 165000 46139157 3055 3055 3055 3055 0
195 20250502 164900 46139157 3055 3055 3055 3055 0
196 20250502 164800 46139157 3055 3055 3055 3055 0
197 20250502 164700 46139157 3055 3055 3055 3055 0
198 20250502 164600 46139157 3055 3055 3055 3055 0
199 20250502 164500 46139157 3055 3055 3055 3055 0
200 20250502 164400 46139157 3055 3055 3055 3055 0
201 20250502 164300 46139157 3055 3055 3055 3055 0
202 20250502 164200 46139157 3055 3055 3055 3055 0
203 20250502 164100 46139157 3055 3055 3055 3055 0
204 20250502 164000 46139157 3055 3055 3055 3055 0
205 20250502 163900 46139157 3055 3055 3055 3055 0
206 20250502 163800 46139157 3055 3055 3055 3055 0
207 20250502 163700 46139157 3055 3055 3055 3055 0
208 20250502 163600 46139157 3055 3055 3055 3055 0
209 20250502 163500 46139157 3055 3055 3055 3055 0
210 20250502 163400 46139157 3055 3055 3055 3055 0
211 20250502 163300 46139157 3055 3055 3055 3055 0
212 20250502 163200 46139157 3055 3055 3055 3055 61
213 20250502 163100 46139157 3055 3055 3055 3055 0
214 20250502 163000 46139157 3055 3055 3055 3055 0
215 20250502 162900 46139157 3055 3055 3055 3055 0
216 20250502 162800 46139157 3055 3055 3055 3055 0
217 20250502 162700 46139157 3055 3055 3055 3055 0
218 20250502 162600 46139157 3055 3055 3055 3055 0
219 20250502 162500 46139157 3055 3055 3055 3055 0
220 20250502 162400 46139157 3055 3055 3055 3055 0
221 20250502 162300 46139157 3055 3055 3055 3055 0
222 20250502 162200 46139157 3055 3055 3055 3055 0
223 20250502 162100 46139157 3055 3055 3055 3055 0
224 20250502 162000 46139157 3055 3055 3055 3055 0
225 20250502 161900 46139157 3055 3055 3055 3055 0
226 20250502 161800 46139157 3055 3055 3055 3055 0
227 20250502 161700 46139157 3055 3055 3055 3055 0
228 20250502 161600 46139157 3055 3055 3055 3055 0
229 20250502 161500 46139157 3055 3055 3055 3055 0
230 20250502 161400 46139157 3055 3055 3055 3055 0
231 20250502 161300 46139157 3055 3055 3055 3055 0
232 20250502 161200 46139157 3055 3055 3055 3055 0
233 20250502 161100 46139157 3055 3055 3055 3055 0
234 20250502 161000 46139157 3055 3055 3055 3055 0
235 20250502 160900 46139157 3055 3055 3055 3055 0
236 20250502 160800 46139157 3055 3055 3055 3055 0
237 20250502 160700 46139157 3055 3055 3055 3055 0
238 20250502 160600 46139157 3055 3055 3055 3055 0
239 20250502 160500 46139157 3055 3055 3055 3055 0
240 20250502 160400 46139157 3055 3055 3055 3055 0
241 20250502 160300 46139157 3055 3055 3055 3055 0
242 20250502 160200 46139157 3055 3055 3055 3055 61
243 20250502 160100 46139157 3055 3055 3055 3055 0
244 20250502 160000 46139157 3055 3055 3055 3055 0
245 20250502 155900 46139157 3055 3055 3055 3055 0
246 20250502 155800 46139157 3055 3055 3055 3055 0
247 20250502 155700 46139157 3055 3055 3055 3055 0
248 20250502 155600 46139157 3055 3055 3055 3055 0
249 20250502 155500 46139157 3055 3055 3055 3055 0
250 20250502 155400 46139157 3055 3055 3055 3055 0
251 20250502 155300 46139157 3055 3055 3055 3055 0
252 20250502 155200 46139157 3055 3055 3055 3055 0
253 20250502 155100 46139157 3055 3055 3055 3055 0
254 20250502 155000 46139157 3055 3055 3055 3055 0
255 20250502 154900 46139157 3055 3055 3055 3055 0
256 20250502 154800 46139157 3055 3055 3055 3055 0
257 20250502 154700 46139157 3055 3055 3055 3055 0
258 20250502 154600 46139157 3055 3055 3055 3055 0
259 20250502 154500 46139157 3055 3055 3055 3055 0
260 20250502 154400 46139157 3055 3055 3055 3055 0
261 20250502 154300 46139157 3055 3055 3055 3055 0
262 20250502 154200 46139157 3055 3055 3055 3055 0
263 20250502 154100 46139157 3055 3055 3055 3055 0
264 20250502 154000 46139157 3055 3055 3055 3055 0
265 20250502 153900 46139157 3055 3055 3055 3055 0
266 20250502 153800 46139157 3055 3055 3055 3055 0
267 20250502 153700 46139157 3055 3055 3055 3055 0
268 20250502 153600 46139157 3055 3055 3055 3055 0
269 20250502 153500 46139157 3055 3055 3055 3055 0
270 20250502 153400 46139157 3055 3055 3055 3055 0
271 20250502 153300 46139157 3055 3055 3055 3055 0
272 20250502 153200 46139157 3055 3055 3055 3055 61
273 20250502 153100 46139157 3055 3055 3055 3055 0
274 20250502 153000 46139157 3055 3055 3055 3055 61
275 20250502 152900 45952802 3057 3057 3057 3057 0
276 20250502 152800 45952802 3057 3057 3057 3057 0
277 20250502 152700 45952802 3057 3057 3057 3057 0
278 20250502 152600 45952802 3057 3057 3057 3057 0
279 20250502 152500 45952802 3057 3057 3057 3057 0
280 20250502 152400 45952802 3057 3057 3057 3057 0
281 20250502 152300 45952802 3057 3057 3057 3057 0
282 20250502 152200 45952802 3057 3057 3057 3057 0
283 20250502 152100 45952802 3057 3057 3057 3057 0
284 20250502 152000 45952802 3057 3057 3057 3057 0
285 20250502 151900 45952802 3057 3057 3057 3055 7
286 20250502 151800 45931405 3055 3055 3055 3055 0
287 20250502 151700 45931405 3055 3055 3055 3055 1
288 20250502 151600 45928350 3055 3055 3055 3055 0
289 20250502 151500 45928350 3055 3055 3055 3055 10
290 20250502 151400 45897800 3055 3055 3055 3055 0
291 20250502 151300 45897800 3055 3055 3055 3055 0
292 20250502 151200 45897800 3055 3055 3055 3055 0
293 20250502 151100 45897800 3055 3055 3055 3055 0
294 20250502 151000 45897800 3055 3055 3055 3055 9
295 20250502 150900 45870305 3060 3060 3060 3060 0
296 20250502 150800 45870305 3060 3060 3060 3060 0
297 20250502 150700 45870305 3060 3060 3060 3060 1
298 20250502 150600 45867245 3055 3055 3055 3055 0
299 20250502 150500 45867245 3055 3055 3055 3055 0
300 20250502 150400 45867245 3055 3055 3055 3055 200
301 20250502 150300 45256245 3060 3060 3060 3060 2719
302 20250502 150200 36936105 3065 3065 3065 3065 0
303 20250502 150100 36936105 3065 3065 3065 3065 0
304 20250502 150000 36936105 3065 3065 3065 3065 3
305 20250502 145900 36926910 3065 3065 3065 3065 0
306 20250502 145800 36926910 3065 3065 3065 3065 0
307 20250502 145700 36926910 3065 3065 3065 3065 0
308 20250502 145600 36926910 3065 3065 3065 3065 0
309 20250502 145500 36926910 3065 3065 3065 3065 0
310 20250502 145400 36926910 3065 3065 3065 3065 0
311 20250502 145300 36926910 3065 3065 3065 3065 0
312 20250502 145200 36926910 3065 3065 3065 3065 0
313 20250502 145100 36926910 3065 3065 3065 3065 1
314 20250502 145000 36923845 3065 3065 3065 3065 0
315 20250502 144900 36923845 3065 3065 3065 3065 2
316 20250502 144800 36917715 3065 3065 3065 3065 0
317 20250502 144700 36917715 3065 3065 3065 3065 0
318 20250502 144600 36917715 3065 3065 3065 3065 0
319 20250502 144500 36917715 3065 3065 3065 3065 0
320 20250502 144400 36917715 3065 3065 3065 3065 0
321 20250502 144300 36917715 3065 3065 3065 3065 1
322 20250502 144200 36914650 3065 3065 3065 3065 2
323 20250502 144100 36908520 3060 3060 3060 3060 53
324 20250502 144000 36746340 3055 3055 3055 3055 0
325 20250502 143900 36746340 3055 3055 3055 3055 79
326 20250502 143800 36504995 3060 3060 3060 3060 0
327 20250502 143700 36504995 3060 3060 3060 3060 0
328 20250502 143600 36504995 3060 3060 3060 3060 0
329 20250502 143500 36504995 3060 3060 3060 3060 0
330 20250502 143400 36504995 3060 3060 3060 3060 222
331 20250502 143300 35825675 3060 3060 3060 3060 100
332 20250502 143200 35519675 3060 3060 3060 3060 0
333 20250502 143100 35519675 3060 3060 3060 3060 0
334 20250502 143000 35519675 3060 3060 3060 3060 0
335 20250502 142900 35519675 3060 3060 3060 3060 0
336 20250502 142800 35519675 3060 3060 3060 3060 0
337 20250502 142700 35519675 3060 3060 3060 3060 0
338 20250502 142600 35519675 3060 3060 3060 3060 1
339 20250502 142500 35516615 3060 3060 3060 3060 0
340 20250502 142400 35516615 3060 3060 3060 3060 0
341 20250502 142300 35516615 3060 3060 3060 3060 0
342 20250502 142200 35516615 3060 3060 3060 3060 1284
343 20250502 142100 31587575 3065 3065 3065 3065 0
344 20250502 142000 31587575 3065 3065 3065 3065 0
345 20250502 141900 31587575 3065 3065 3065 3065 0
346 20250502 141800 31587575 3065 3065 3065 3065 0
347 20250502 141700 31587575 3065 3065 3065 3065 0
348 20250502 141600 31587575 3065 3065 3065 3065 0
349 20250502 141500 31587575 3065 3065 3065 3065 121
350 20250502 141400 31216710 3065 3065 3065 3065 611
351 20250502 141300 29343995 3070 3070 3070 3070 268
352 20250502 141200 28521235 3070 3070 3070 3070 4
353 20250502 141100 28508955 3070 3070 3070 3070 0
354 20250502 141000 28508955 3070 3070 3070 3070 0
355 20250502 140900 28508955 3070 3070 3070 3070 0
356 20250502 140800 28508955 3070 3070 3070 3070 0
357 20250502 140700 28508955 3070 3070 3070 3070 0
358 20250502 140600 28508955 3070 3070 3070 3070 0
359 20250502 140500 28508955 3070 3070 3070 3070 0
360 20250502 140400 28508955 3070 3070 3070 3070 0
361 20250502 140300 28508955 3070 3070 3070 3070 0
362 20250502 140200 28508955 3070 3070 3070 3070 3
363 20250502 140100 28499745 3070 3070 3070 3070 0
364 20250502 140000 28499745 3070 3070 3070 3070 0
365 20250502 135900 28499745 3070 3070 3070 3070 0
366 20250502 135800 28499745 3070 3070 3070 3070 0
367 20250502 135700 28499745 3070 3070 3070 3070 0
368 20250502 135600 28499745 3070 3070 3070 3070 0
369 20250502 135500 28499745 3070 3070 3070 3070 50
370 20250502 135400 28346245 3070 3070 3070 3070 0
371 20250502 135300 28346245 3070 3070 3070 3070 0
372 20250502 135200 28346245 3070 3070 3070 3070 0
373 20250502 135100 28346245 3070 3070 3070 3070 0
374 20250502 135000 28346245 3070 3070 3070 3070 0
375 20250502 134900 28346245 3070 3070 3070 3070 0
376 20250502 134800 28346245 3070 3070 3070 3070 0
377 20250502 134700 28346245 3070 3070 3070 3070 0
378 20250502 134600 28346245 3070 3070 3070 3070 0
379 20250502 134500 28346245 3070 3070 3070 3070 0
380 20250502 134400 28346245 3070 3070 3070 3070 0
381 20250502 134300 28346245 3070 3070 3070 3070 0
382 20250502 134200 28346245 3070 3070 3070 3070 0
383 20250502 134100 28346245 3070 3070 3070 3070 100
384 20250502 134000 28039245 3070 3070 3070 3070 10
385 20250502 133900 28008545 3070 3070 3070 3070 0
386 20250502 133800 28008545 3070 3070 3070 3070 6
387 20250502 133700 27990125 3070 3070 3070 3070 0
388 20250502 133600 27990125 3070 3070 3070 3070 0
389 20250502 133500 27990125 3070 3070 3070 3070 0
390 20250502 133400 27990125 3070 3070 3070 3070 0
391 20250502 133300 27990125 3070 3070 3070 3070 0
392 20250502 133200 27990125 3070 3070 3070 3070 0
393 20250502 133100 27990125 3070 3070 3070 3070 0
394 20250502 133000 27990125 3070 3070 3070 3070 0
395 20250502 132900 27990125 3070 3070 3070 3070 0
396 20250502 132800 27990125 3070 3070 3070 3070 0
397 20250502 132700 27990125 3070 3070 3070 3070 0
398 20250502 132600 27990125 3070 3070 3070 3070 0
399 20250502 132500 27990125 3070 3070 3070 3070 0
400 20250502 132400 27990125 3070 3070 3070 3070 0
401 20250502 132300 27990125 3070 3070 3070 3070 0
402 20250502 132200 27990125 3070 3070 3070 3070 0
403 20250502 132100 27990125 3070 3070 3070 3070 0
404 20250502 132000 27990125 3070 3070 3070 3070 0
405 20250502 131900 27990125 3070 3070 3070 3070 0
406 20250502 131800 27990125 3070 3070 3070 3070 0
407 20250502 131700 27990125 3070 3070 3070 3070 0
408 20250502 131600 27990125 3070 3070 3070 3070 0
409 20250502 131500 27990125 3070 3070 3070 3070 0
410 20250502 131400 27990125 3070 3070 3070 3070 0
411 20250502 131300 27990125 3070 3070 3070 3070 0
412 20250502 131200 27990125 3070 3070 3070 3070 100
413 20250502 131100 27683125 3070 3070 3070 3070 0
414 20250502 131000 27683125 3070 3070 3070 3070 0
415 20250502 130900 27683125 3070 3070 3070 3070 0
416 20250502 130800 27683125 3070 3070 3070 3070 8
417 20250502 130700 27658565 3070 3070 3070 3070 0
418 20250502 130600 27658565 3070 3070 3070 3070 0
419 20250502 130500 27658565 3070 3070 3070 3070 0
420 20250502 130400 27658565 3070 3070 3070 3070 0
421 20250502 130300 27658565 3070 3070 3070 3070 0
422 20250502 130200 27658565 3070 3070 3070 3070 0
423 20250502 130100 27658565 3070 3070 3070 3070 11
424 20250502 130000 27624795 3070 3070 3070 3070 0
425 20250502 125900 27624795 3070 3070 3070 3070 0
426 20250502 125800 27624795 3070 3070 3070 3070 0
427 20250502 125700 27624795 3070 3070 3070 3070 0
428 20250502 125600 27624795 3070 3070 3070 3070 215
429 20250502 125500 26964745 3075 3075 3075 3075 0
430 20250502 125400 26964745 3075 3075 3075 3075 0
431 20250502 125300 26964745 3075 3075 3075 3075 0
432 20250502 125200 26964745 3075 3075 3075 3075 0
433 20250502 125100 26964745 3075 3075 3075 3075 0
434 20250502 125000 26964745 3075 3075 3075 3075 0
435 20250502 124900 26964745 3075 3075 3075 3075 0
436 20250502 124800 26964745 3075 3075 3075 3075 0
437 20250502 124700 26964745 3075 3075 3075 3075 0
438 20250502 124600 26964745 3075 3075 3075 3075 0
439 20250502 124500 26964745 3075 3075 3075 3075 0
440 20250502 124400 26964745 3075 3075 3075 3075 0
441 20250502 124300 26964745 3075 3075 3075 3075 0
442 20250502 124200 26964745 3075 3075 3075 3075 0
443 20250502 124100 26964745 3075 3075 3075 3075 0
444 20250502 124000 26964745 3075 3075 3075 3075 7
445 20250502 123900 26943220 3070 3070 3070 3070 0
446 20250502 123800 26943220 3070 3070 3070 3070 0
447 20250502 123700 26943220 3070 3070 3070 3070 0
448 20250502 123600 26943220 3070 3075 3075 3070 4
449 20250502 123500 26930925 3075 3075 3075 3075 0
450 20250502 123400 26930925 3075 3075 3075 3075 0
451 20250502 123300 26930925 3075 3075 3075 3075 0
452 20250502 123200 26930925 3075 3075 3075 3075 0
453 20250502 123100 26930925 3075 3075 3075 3075 234
454 20250502 123000 26211375 3075 3075 3075 3075 0
455 20250502 122900 26211375 3075 3075 3075 3075 0
456 20250502 122800 26211375 3075 3075 3075 3075 0
457 20250502 122700 26211375 3075 3075 3075 3075 0
458 20250502 122600 26211375 3075 3075 3075 3075 0
459 20250502 122500 26211375 3075 3075 3075 3075 0
460 20250502 122400 26211375 3075 3065 3075 3065 2
461 20250502 122300 26205235 3065 3065 3065 3065 30
462 20250502 122200 26113285 3075 3075 3075 3075 0
463 20250502 122100 26113285 3075 3075 3075 3075 0
464 20250502 122000 26113285 3075 3075 3075 3075 0
465 20250502 121900 26113285 3075 3075 3075 3075 0
466 20250502 121800 26113285 3075 3075 3075 3075 1
467 20250502 121700 26110210 3065 3065 3065 3065 0
468 20250502 121600 26110210 3065 3065 3065 3065 0
469 20250502 121500 26110210 3065 3065 3065 3065 0
470 20250502 121400 26110210 3065 3065 3065 3065 0
471 20250502 121300 26110210 3065 3065 3065 3065 0
472 20250502 121200 26110210 3065 3065 3065 3065 20
473 20250502 121100 26048910 3065 3065 3065 3065 0
474 20250502 121000 26048910 3065 3065 3065 3065 305
475 20250502 120900 25114085 3075 3075 3075 3075 0
476 20250502 120800 25114085 3075 3075 3075 3075 0
477 20250502 120700 25114085 3075 3075 3075 3075 0
478 20250502 120600 25114085 3075 3075 3075 3075 0
479 20250502 120500 25114085 3075 3075 3075 3075 0
480 20250502 120400 25114085 3075 3075 3075 3075 0
481 20250502 120300 25114085 3075 3075 3075 3075 3
482 20250502 120200 25104860 3075 3075 3075 3065 22
483 20250502 120100 25037240 3065 3065 3065 3065 23
484 20250502 120000 24966745 3075 3075 3075 3075 0
485 20250502 115900 24966745 3075 3075 3075 3075 0
486 20250502 115800 24966745 3075 3075 3075 3075 0
487 20250502 115700 24966745 3075 3075 3075 3075 0
488 20250502 115600 24966745 3075 3075 3075 3075 0
489 20250502 115500 24966745 3075 3075 3075 3075 0
490 20250502 115400 24966745 3075 3075 3075 3075 0
491 20250502 115300 24966745 3075 3075 3075 3075 0
492 20250502 115200 24966745 3075 3075 3075 3075 0
493 20250502 115100 24966745 3075 3075 3075 3075 0
494 20250502 115000 24966745 3075 3075 3075 3075 0
495 20250502 114900 24966745 3075 3075 3075 3075 0
496 20250502 114800 24966745 3075 3075 3075 3075 0
497 20250502 114700 24966745 3075 3075 3075 3075 0
498 20250502 114600 24966745 3075 3075 3075 3075 2
499 20250502 114500 24960595 3075 3075 3075 3075 0
500 20250502 114400 24960595 3075 3075 3075 3075 0
501 20250502 114300 24960595 3075 3075 3075 3075 0
502 20250502 114200 24960595 3075 3075 3075 3075 0
503 20250502 114100 24960595 3075 3075 3075 3075 0
504 20250502 114000 24960595 3075 3075 3075 3075 0
505 20250502 113900 24960595 3075 3075 3075 3075 0
506 20250502 113800 24960595 3075 3075 3075 3075 0
507 20250502 113700 24960595 3075 3075 3075 3075 0
508 20250502 113600 24960595 3075 3075 3075 3075 0
509 20250502 113500 24960595 3075 3075 3075 3075 0
510 20250502 113400 24960595 3075 3075 3075 3075 0
511 20250502 113300 24960595 3075 3070 3075 3065 291
512 20250502 113200 24068660 3075 3075 3075 3075 0
513 20250502 113100 24068660 3075 3075 3075 3075 0
514 20250502 113000 24068660 3075 3075 3075 3075 0
515 20250502 112900 24068660 3075 3075 3075 3075 0
516 20250502 112800 24068660 3075 3065 3075 3065 11
517 20250502 112700 24034925 3070 3070 3070 3070 0
518 20250502 112600 24034925 3070 3070 3070 3070 0
519 20250502 112500 24034925 3070 3070 3070 3070 0
520 20250502 112400 24034925 3070 3070 3070 3070 825
521 20250502 112300 21502175 3075 3075 3075 3075 0
522 20250502 112200 21502175 3075 3075 3075 3075 0
523 20250502 112100 21502175 3075 3075 3075 3075 0
524 20250502 112000 21502175 3075 3075 3075 3075 0
525 20250502 111900 21502175 3075 3075 3075 3075 0
526 20250502 111800 21502175 3075 3075 3075 3075 0
527 20250502 111700 21502175 3075 3075 3075 3075 0
528 20250502 111600 21502175 3075 3075 3075 3075 0
529 20250502 111500 21502175 3075 3075 3075 3075 863
530 20250502 111400 18848450 3075 3075 3075 3075 0
531 20250502 111300 18848450 3075 3075 3075 3075 0
532 20250502 111200 18848450 3075 3075 3075 3075 0
533 20250502 111100 18848450 3075 3075 3075 3075 0
534 20250502 111000 18848450 3075 3075 3075 3075 0
535 20250502 110900 18848450 3075 3075 3075 3075 0
536 20250502 110800 18848450 3075 3075 3075 3075 93
537 20250502 110700 18562475 3075 3075 3075 3075 300
538 20250502 110600 17639975 3075 3075 3075 3075 293
539 20250502 110500 16739000 3075 3075 3075 3075 1
540 20250502 110400 16735925 3080 3080 3080 3080 0
541 20250502 110300 16735925 3080 3080 3080 3080 0
542 20250502 110200 16735925 3080 3080 3080 3080 0
543 20250502 110100 16735925 3080 3080 3080 3080 0
544 20250502 110000 16735925 3080 3075 3080 3075 149
545 20250502 105900 16277500 3075 3075 3075 3075 1
546 20250502 105800 16274425 3075 3075 3075 3075 0
547 20250502 105700 16274425 3075 3075 3075 3075 0
548 20250502 105600 16274425 3075 3075 3075 3075 0
549 20250502 105500 16274425 3075 3075 3075 3075 0
550 20250502 105400 16274425 3075 3075 3075 3075 0
551 20250502 105300 16274425 3075 3075 3075 3075 0
552 20250502 105200 16274425 3075 3075 3075 3075 0
553 20250502 105100 16274425 3075 3075 3075 3075 0
554 20250502 105000 16274425 3075 3075 3075 3075 0
555 20250502 104900 16274425 3075 3075 3075 3075 200
556 20250502 104800 15659425 3080 3080 3080 3080 0
557 20250502 104700 15659425 3080 3080 3080 3080 0
558 20250502 104600 15659425 3080 3080 3080 3080 0
559 20250502 104500 15659425 3080 3080 3080 3080 0
560 20250502 104400 15659425 3080 3080 3080 3080 0
561 20250502 104300 15659425 3080 3070 3080 3070 3
562 20250502 104200 15650205 3080 3080 3080 3080 0
563 20250502 104100 15650205 3080 3080 3080 3080 0
564 20250502 104000 15650205 3080 3080 3080 3080 0
565 20250502 103900 15650205 3080 3080 3080 3080 0
566 20250502 103800 15650205 3080 3080 3080 3080 0
567 20250502 103700 15650205 3080 3080 3080 3080 0
568 20250502 103600 15650205 3080 3080 3080 3080 0
569 20250502 103500 15650205 3080 3080 3080 3080 0
570 20250502 103400 15650205 3080 3080 3080 3080 0
571 20250502 103300 15650205 3080 3080 3080 3080 0
572 20250502 103200 15650205 3080 3080 3080 3080 0
573 20250502 103100 15650205 3080 3080 3080 3080 0
574 20250502 103000 15650205 3080 3080 3080 3080 0
575 20250502 102900 15650205 3080 3080 3080 3080 0
576 20250502 102800 15650205 3080 3080 3080 3080 0
577 20250502 102700 15650205 3080 3080 3080 3080 2
578 20250502 102600 15644045 3080 3080 3080 3080 0
579 20250502 102500 15644045 3080 3080 3080 3080 0
580 20250502 102400 15644045 3080 3080 3080 3080 219
581 20250502 102300 14969525 3075 3075 3075 3075 0
582 20250502 102200 14969525 3075 3075 3075 3075 0
583 20250502 102100 14969525 3075 3075 3075 3075 261
584 20250502 102000 14166950 3075 3075 3075 3075 300
585 20250502 101900 13244450 3075 3075 3075 3075 70
586 20250502 101800 13029200 3075 3075 3075 3075 100
587 20250502 101700 12721700 3075 3075 3075 3075 327
588 20250502 101600 11716175 3080 3080 3080 3080 0
589 20250502 101500 11716175 3080 3080 3080 3080 0
590 20250502 101400 11716175 3080 3080 3080 3080 0
591 20250502 101300 11716175 3080 3080 3080 3080 0
592 20250502 101200 11716175 3080 3080 3080 3080 1
593 20250502 101100 11713095 3075 3075 3075 3075 202
594 20250502 101000 11091945 3080 3080 3080 3080 0
595 20250502 100900 11091945 3080 3080 3080 3080 0
596 20250502 100800 11091945 3080 3080 3080 3080 5
597 20250502 100700 11076545 3080 3080 3080 3080 5
598 20250502 100600 11061145 3080 3080 3080 3080 1
599 20250502 100500 11058065 3080 3080 3080 3080 0
600 20250502 100400 11058065 3080 3080 3080 3080 0
601 20250502 100300 11058065 3080 3080 3080 3080 0
602 20250502 100200 11058065 3080 3080 3080 3080 80
603 20250502 100100 10811665 3080 3080 3080 3080 1
604 20250502 100000 10808585 3075 3075 3075 3075 395
605 20250502 095900 9593960 3075 3075 3075 3075 0
606 20250502 095800 9593960 3075 3075 3075 3075 13
607 20250502 095700 9553985 3075 3075 3075 3075 0
608 20250502 095600 9553985 3075 3075 3075 3075 0
609 20250502 095500 9553985 3075 3075 3075 3075 0
610 20250502 095400 9553985 3075 3075 3075 3075 0
611 20250502 095300 9553985 3075 3075 3075 3075 0
612 20250502 095200 9553985 3075 3075 3075 3075 0
613 20250502 095100 9553985 3075 3075 3075 3075 0
614 20250502 095000 9553985 3075 3075 3075 3075 0
615 20250502 094900 9553985 3075 3075 3075 3075 0
616 20250502 094800 9553985 3075 3075 3075 3075 0
617 20250502 094700 9553985 3075 3075 3075 3075 17
618 20250502 094600 9501710 3075 3075 3075 3075 0
619 20250502 094500 9501710 3075 3075 3075 3075 0
620 20250502 094400 9501710 3075 3075 3075 3075 0
621 20250502 094300 9501710 3075 3070 3075 3065 83
622 20250502 094200 9247260 3075 3075 3075 3075 9
623 20250502 094100 9219585 3075 3075 3075 3075 0
624 20250502 094000 9219585 3075 3075 3075 3075 0
625 20250502 093900 9219585 3075 3075 3075 3075 3
626 20250502 093800 9210360 3075 3070 3075 3065 16
627 20250502 093700 9161235 3070 3070 3070 3070 0
628 20250502 093600 9161235 3070 3070 3070 3070 0
629 20250502 093500 9161235 3070 3070 3070 3070 27
630 20250502 093400 9078345 3075 3075 3075 3075 0
631 20250502 093300 9078345 3075 3075 3075 3075 0
632 20250502 093200 9078345 3075 3075 3075 3075 3
633 20250502 093100 9069120 3070 3070 3070 3070 139
634 20250502 093000 8642390 3070 3070 3070 3070 22
635 20250502 092900 8574850 3070 3070 3070 3070 15
636 20250502 092800 8528800 3070 3070 3070 3070 0
637 20250502 092700 8528800 3070 3070 3070 3070 1
638 20250502 092600 8525730 3070 3070 3070 3070 0
639 20250502 092500 8525730 3070 3070 3070 3070 102
640 20250502 092400 8212590 3070 3070 3070 3070 0
641 20250502 092300 8212590 3070 3070 3070 3070 15
642 20250502 092200 8166540 3070 3075 3075 3070 102
643 20250502 092100 7853390 3075 3070 3075 3070 15
644 20250502 092000 7807285 3075 3070 3075 3070 89
645 20250502 091900 7534050 3065 3070 3070 3065 6
646 20250502 091800 7515635 3065 3070 3070 3065 66
647 20250502 091700 7313045 3070 3070 3070 3070 48
648 20250502 091600 7165685 3070 3070 3070 3070 0
649 20250502 091500 7165685 3070 3065 3070 3065 4
650 20250502 091400 7153420 3065 3065 3065 3065 0
651 20250502 091300 7153420 3065 3065 3065 3065 0
652 20250502 091200 7153420 3065 3065 3065 3065 13
653 20250502 091100 7113575 3060 3060 3060 3060 0
654 20250502 091000 7113575 3060 3060 3060 3060 0
655 20250502 090900 7113575 3060 3060 3060 3060 3
656 20250502 090800 7104395 3070 3070 3070 3070 0
657 20250502 090700 7104395 3070 3070 3070 3070 0
658 20250502 090600 7104395 3070 3070 3070 3070 0
659 20250502 090500 7104395 3070 3070 3070 3070 100
660 20250502 090400 6797395 3070 3070 3070 3070 0
661 20250502 090300 6797395 3070 3070 3070 3070 0
662 20250502 090200 6797395 3070 3070 3070 3050 3
663 20250502 090100 6788205 3050 3055 3055 3050 1049
664 20250502 090000 3583515 3055 3055 3055 3055 1173