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

560
001070/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,181800,52747075,5250,5250,5250,5250,1014
20250512,181700,52747075,5250,5250,5250,5250,0
20250512,181600,52747075,5250,5250,5250,5250,0
20250512,181500,52747075,5250,5250,5250,5250,0
20250512,181400,52747075,5250,5250,5250,5250,0
20250512,181300,52747075,5250,5250,5250,5250,0
20250512,181200,52747075,5250,5250,5250,5250,0
20250512,181100,52747075,5250,5250,5250,5250,0
20250512,181000,52747075,5250,5250,5250,5250,0
20250512,180900,52747075,5250,5250,5250,5250,0
20250512,180800,52747075,5250,5250,5250,5250,0
20250512,180700,52747075,5250,5250,5250,5250,0
20250512,180600,52747075,5250,5250,5250,5250,0
20250512,180500,52747075,5250,5250,5250,5250,0
20250512,180400,52747075,5250,5250,5250,5250,0
20250512,180300,52747075,5250,5250,5250,5250,0
20250512,180200,52747075,5250,5250,5250,5250,0
20250512,180100,52747075,5250,5250,5250,5250,0
20250512,180000,52747075,5250,5250,5250,5250,0
20250512,175900,52747075,5250,5250,5250,5250,0
20250512,175800,52747075,5250,5250,5250,5250,0
20250512,175700,52747075,5250,5250,5250,5250,0
20250512,175600,52747075,5250,5250,5250,5250,0
20250512,175500,52747075,5250,5250,5250,5250,0
20250512,175400,52747075,5250,5250,5250,5250,0
20250512,175300,52747075,5250,5250,5250,5250,0
20250512,175200,52747075,5250,5250,5250,5250,0
20250512,175100,52747075,5250,5250,5250,5250,0
20250512,175000,52747075,5250,5250,5250,5250,0
20250512,174900,52747075,5250,5250,5250,5250,0
20250512,174800,52747075,5250,5250,5250,5250,1014
20250512,174700,52747075,5250,5250,5250,5250,0
20250512,174600,52747075,5250,5250,5250,5250,0
20250512,174500,52747075,5250,5250,5250,5250,0
20250512,174400,52747075,5250,5250,5250,5250,0
20250512,174300,52747075,5250,5250,5250,5250,0
20250512,174200,52747075,5250,5250,5250,5250,0
20250512,174100,52747075,5250,5250,5250,5250,0
20250512,174000,52747075,5250,5250,5250,5250,0
20250512,173900,52747075,5250,5250,5250,5250,0
20250512,173800,52747075,5250,5250,5250,5250,0
20250512,173700,52747075,5250,5250,5250,5250,0
20250512,173600,52747075,5250,5250,5250,5250,0
20250512,173500,52747075,5250,5250,5250,5250,0
20250512,173400,52747075,5250,5250,5250,5250,0
20250512,173300,52747075,5250,5250,5250,5250,0
20250512,173200,52747075,5250,5250,5250,5250,0
20250512,173100,52747075,5250,5250,5250,5250,0
20250512,173000,52747075,5250,5250,5250,5250,0
20250512,172900,52747075,5250,5250,5250,5250,0
20250512,172800,52747075,5250,5250,5250,5250,0
20250512,172700,52747075,5250,5250,5250,5250,0
20250512,172600,52747075,5250,5250,5250,5250,0
20250512,172500,52747075,5250,5250,5250,5250,0
20250512,172400,52747075,5250,5250,5250,5250,0
20250512,172300,52747075,5250,5250,5250,5250,0
20250512,172200,52747075,5250,5250,5250,5250,0
20250512,172100,52747075,5250,5250,5250,5250,0
20250512,172000,52747075,5250,5250,5250,5250,0
20250512,171900,52747075,5250,5250,5250,5250,0
20250512,171800,52747075,5250,5250,5250,5250,1014
20250512,171700,52747075,5250,5250,5250,5250,0
20250512,171600,52747075,5250,5250,5250,5250,0
20250512,171500,52747075,5250,5250,5250,5250,0
20250512,171400,52747075,5250,5250,5250,5250,0
20250512,171300,52747075,5250,5250,5250,5250,0
20250512,171200,52747075,5250,5250,5250,5250,0
20250512,171100,52747075,5250,5250,5250,5250,0
20250512,171000,52747075,5250,5250,5250,5250,0
20250512,170900,52747075,5250,5250,5250,5250,0
20250512,170800,52747075,5250,5250,5250,5250,0
20250512,170700,52747075,5250,5250,5250,5250,0
20250512,170600,52747075,5250,5250,5250,5250,0
20250512,170500,52747075,5250,5250,5250,5250,0
20250512,170400,52747075,5250,5250,5250,5250,0
20250512,170300,52747075,5250,5250,5250,5250,0
20250512,170200,52747075,5250,5250,5250,5250,0
20250512,170100,52747075,5250,5250,5250,5250,0
20250512,170000,52747075,5250,5250,5250,5250,0
20250512,165900,52747075,5250,5250,5250,5250,0
20250512,165800,52747075,5250,5250,5250,5250,0
20250512,165700,52747075,5250,5250,5250,5250,0
20250512,165600,52747075,5250,5250,5250,5250,0
20250512,165500,52747075,5250,5250,5250,5250,0
20250512,165400,52747075,5250,5250,5250,5250,0
20250512,165300,52747075,5250,5250,5250,5250,0
20250512,165200,52747075,5250,5250,5250,5250,0
20250512,165100,52747075,5250,5250,5250,5250,0
20250512,165000,52747075,5250,5250,5250,5250,0
20250512,164900,52747075,5250,5250,5250,5250,0
20250512,164800,52747075,5250,5250,5250,5250,1014
20250512,164700,52747075,5250,5250,5250,5250,0
20250512,164600,52747075,5250,5250,5250,5250,0
20250512,164500,52747075,5250,5250,5250,5250,0
20250512,164400,52747075,5250,5250,5250,5250,0
20250512,164300,52747075,5250,5250,5250,5250,0
20250512,164200,52747075,5250,5250,5250,5250,0
20250512,164100,52747075,5250,5250,5250,5250,0
20250512,164000,52747075,5250,5250,5250,5250,0
20250512,163900,52747075,5250,5250,5250,5250,0
20250512,163800,52747075,5250,5250,5250,5250,0
20250512,163700,52747075,5250,5250,5250,5250,0
20250512,163600,52747075,5250,5250,5250,5250,0
20250512,163500,52747075,5250,5250,5250,5250,0
20250512,163400,52747075,5250,5250,5250,5250,0
20250512,163300,52747075,5250,5250,5250,5250,0
20250512,163200,52747075,5250,5250,5250,5250,0
20250512,163100,52747075,5250,5250,5250,5250,0
20250512,163000,52747075,5250,5250,5250,5250,0
20250512,162900,52747075,5250,5250,5250,5250,0
20250512,162800,52747075,5250,5250,5250,5250,0
20250512,162700,52747075,5250,5250,5250,5250,0
20250512,162600,52747075,5250,5250,5250,5250,0
20250512,162500,52747075,5250,5250,5250,5250,0
20250512,162400,52747075,5250,5250,5250,5250,0
20250512,162300,52747075,5250,5250,5250,5250,0
20250512,162200,52747075,5250,5250,5250,5250,0
20250512,162100,52747075,5250,5250,5250,5250,0
20250512,162000,52747075,5250,5250,5250,5250,0
20250512,161900,52747075,5250,5250,5250,5250,0
20250512,161800,52747075,5250,5250,5250,5250,1014
20250512,161700,52747075,5250,5250,5250,5250,0
20250512,161600,52747075,5250,5250,5250,5250,0
20250512,161500,52747075,5250,5250,5250,5250,0
20250512,161400,52747075,5250,5250,5250,5250,0
20250512,161300,52747075,5250,5250,5250,5250,0
20250512,161200,52747075,5250,5250,5250,5250,0
20250512,161100,52747075,5250,5250,5250,5250,0
20250512,161000,52747075,5250,5250,5250,5250,0
20250512,160900,52747075,5250,5250,5250,5250,0
20250512,160800,52747075,5250,5250,5250,5250,0
20250512,160700,52747075,5250,5250,5250,5250,0
20250512,160600,52747075,5250,5250,5250,5250,0
20250512,160500,52747075,5250,5250,5250,5250,0
20250512,160400,52747075,5250,5250,5250,5250,0
20250512,160300,52747075,5250,5250,5250,5250,0
20250512,160200,52747075,5250,5250,5250,5250,0
20250512,160100,52747075,5250,5250,5250,5250,0
20250512,160000,52747075,5250,5250,5250,5250,0
20250512,155900,52747075,5250,5250,5250,5250,0
20250512,155800,52747075,5250,5250,5250,5250,0
20250512,155700,52747075,5250,5250,5250,5250,0
20250512,155600,52747075,5250,5250,5250,5250,0
20250512,155500,52747075,5250,5250,5250,5250,0
20250512,155400,52747075,5250,5250,5250,5250,0
20250512,155300,52747075,5250,5250,5250,5250,0
20250512,155200,52747075,5250,5250,5250,5250,0
20250512,155100,52747075,5250,5250,5250,5250,0
20250512,155000,52747075,5250,5250,5250,5250,0
20250512,154900,52747075,5250,5250,5250,5250,0
20250512,154800,52747075,5250,5250,5250,5250,1014
20250512,154700,52747075,5250,5250,5250,5250,0
20250512,154600,52747075,5250,5250,5250,5250,0
20250512,154500,52747075,5250,5250,5250,5250,0
20250512,154400,52747075,5250,5250,5250,5250,0
20250512,154300,52747075,5250,5250,5250,5250,0
20250512,154200,52747075,5250,5250,5250,5250,0
20250512,154100,52747075,5250,5250,5250,5250,0
20250512,154000,52747075,5250,5250,5250,5250,0
20250512,153900,52747075,5250,5250,5250,5250,0
20250512,153800,52747075,5250,5250,5250,5250,0
20250512,153700,52747075,5250,5250,5250,5250,0
20250512,153600,52747075,5250,5250,5250,5250,0
20250512,153500,52747075,5250,5250,5250,5250,0
20250512,153400,52747075,5250,5250,5250,5250,0
20250512,153300,52747075,5250,5250,5250,5250,0
20250512,153200,52747075,5250,5250,5250,5250,0
20250512,153100,52747075,5250,5250,5250,5250,0
20250512,153000,52747075,5250,5250,5250,5250,1014
20250512,152900,47423575,5250,5250,5250,5250,0
20250512,152800,47423575,5250,5250,5250,5250,0
20250512,152700,47423575,5250,5250,5250,5250,0
20250512,152600,47423575,5250,5250,5250,5250,0
20250512,152500,47423575,5250,5250,5250,5250,0
20250512,152400,47423575,5250,5250,5250,5250,0
20250512,152300,47423575,5250,5250,5250,5250,0
20250512,152200,47423575,5250,5250,5250,5250,0
20250512,152100,47423575,5250,5250,5250,5250,0
20250512,152000,47423575,5250,5250,5250,5250,0
20250512,151900,47423575,5250,5250,5250,5250,0
20250512,151800,47423575,5250,5250,5250,5250,0
20250512,151700,47423575,5250,5250,5250,5250,0
20250512,151600,47423575,5250,5250,5250,5250,0
20250512,151500,47423575,5250,5250,5250,5250,0
20250512,151400,47423575,5250,5250,5250,5250,0
20250512,151300,47423575,5250,5250,5250,5250,1000
20250512,151200,42173575,5240,5240,5240,5240,0
20250512,151100,42173575,5240,5240,5240,5240,0
20250512,151000,42173575,5240,5240,5240,5240,0
20250512,150900,42173575,5240,5240,5240,5240,0
20250512,150800,42173575,5240,5230,5240,5230,2
20250512,150700,42163105,5250,5250,5250,5250,7
20250512,150600,42126355,5230,5230,5230,5230,0
20250512,150500,42126355,5230,5230,5230,5230,0
20250512,150400,42126355,5230,5230,5230,5230,0
20250512,150300,42126355,5230,5230,5230,5230,0
20250512,150200,42126355,5230,5230,5230,5230,0
20250512,150100,42126355,5230,5230,5230,5230,0
20250512,150000,42126355,5230,5230,5230,5230,0
20250512,145900,42126355,5230,5230,5230,5230,0
20250512,145800,42126355,5230,5230,5230,5230,0
20250512,145700,42126355,5230,5230,5230,5230,0
20250512,145600,42126355,5230,5230,5230,5230,0
20250512,145500,42126355,5230,5230,5230,5230,1
20250512,145400,42121125,5240,5240,5240,5240,14
20250512,145300,42047765,5240,5240,5240,5240,0
20250512,145200,42047765,5240,5240,5240,5240,0
20250512,145100,42047765,5240,5240,5240,5240,0
20250512,145000,42047765,5240,5240,5240,5240,0
20250512,144900,42047765,5240,5240,5240,5240,0
20250512,144800,42047765,5240,5240,5240,5240,10
20250512,144700,41995365,5240,5240,5240,5240,0
20250512,144600,41995365,5240,5240,5240,5240,0
20250512,144500,41995365,5240,5240,5240,5240,0
20250512,144400,41995365,5240,5240,5240,5240,0
20250512,144300,41995365,5240,5240,5240,5240,24
20250512,144200,41869605,5250,5250,5250,5250,0
20250512,144100,41869605,5250,5250,5250,5250,0
20250512,144000,41869605,5250,5250,5250,5250,0
20250512,143900,41869605,5250,5250,5250,5250,0
20250512,143800,41869605,5250,5250,5250,5250,0
20250512,143700,41869605,5250,5250,5250,5250,0
20250512,143600,41869605,5250,5250,5250,5250,0
20250512,143500,41869605,5250,5250,5250,5250,6
20250512,143400,41838105,5250,5250,5250,5250,0
20250512,143300,41838105,5250,5250,5250,5250,0
20250512,143200,41838105,5250,5250,5250,5250,0
20250512,143100,41838105,5250,5250,5250,5250,0
20250512,143000,41838105,5250,5250,5250,5250,0
20250512,142900,41838105,5250,5250,5250,5250,0
20250512,142800,41838105,5250,5250,5250,5250,0
20250512,142700,41838105,5250,5240,5250,5240,6
20250512,142600,41806615,5240,5240,5240,5240,0
20250512,142500,41806615,5240,5240,5240,5240,0
20250512,142400,41806615,5240,5240,5240,5240,1
20250512,142300,41801375,5230,5230,5230,5230,0
20250512,142200,41801375,5230,5230,5230,5230,1
20250512,142100,41796145,5250,5250,5250,5250,0
20250512,142000,41796145,5250,5250,5250,5250,0
20250512,141900,41796145,5250,5250,5250,5250,0
20250512,141800,41796145,5250,5250,5250,5250,0
20250512,141700,41796145,5250,5250,5250,5250,0
20250512,141600,41796145,5250,5250,5250,5250,0
20250512,141500,41796145,5250,5250,5250,5250,0
20250512,141400,41796145,5250,5250,5250,5250,0
20250512,141300,41796145,5250,5250,5250,5250,0
20250512,141200,41796145,5250,5250,5250,5250,0
20250512,141100,41796145,5250,5250,5250,5250,1
20250512,141000,41790895,5250,5250,5250,5250,0
20250512,140900,41790895,5250,5250,5250,5250,0
20250512,140800,41790895,5250,5250,5250,5250,0
20250512,140700,41790895,5250,5250,5250,5250,0
20250512,140600,41790895,5250,5250,5250,5250,9
20250512,140500,41743645,5250,5250,5250,5250,0
20250512,140400,41743645,5250,5250,5250,5250,0
20250512,140300,41743645,5250,5250,5250,5250,0
20250512,140200,41743645,5250,5250,5250,5250,0
20250512,140100,41743645,5250,5250,5250,5250,2
20250512,140000,41733145,5250,5250,5250,5250,0
20250512,135900,41733145,5250,5250,5250,5250,1
20250512,135800,41727895,5250,5250,5250,5250,0
20250512,135700,41727895,5250,5250,5250,5250,0
20250512,135600,41727895,5250,5250,5250,5250,0
20250512,135500,41727895,5250,5250,5250,5250,0
20250512,135400,41727895,5250,5250,5250,5250,0
20250512,135300,41727895,5250,5250,5250,5250,1
20250512,135200,41722645,5250,5250,5250,5250,0
20250512,135100,41722645,5250,5250,5250,5250,0
20250512,135000,41722645,5250,5250,5250,5250,0
20250512,134900,41722645,5250,5250,5250,5250,0
20250512,134800,41722645,5250,5250,5250,5250,0
20250512,134700,41722645,5250,5250,5250,5250,0
20250512,134600,41722645,5250,5250,5250,5250,1
20250512,134500,41717395,5250,5250,5250,5250,0
20250512,134400,41717395,5250,5250,5250,5250,0
20250512,134300,41717395,5250,5250,5250,5250,0
20250512,134200,41717395,5250,5250,5250,5250,0
20250512,134100,41717395,5250,5250,5250,5250,1
20250512,134000,41712145,5250,5250,5250,5250,1
20250512,133900,41706895,5250,5250,5250,5250,1
20250512,133800,41701645,5250,5250,5250,5250,0
20250512,133700,41701645,5250,5250,5250,5250,0
20250512,133600,41701645,5250,5250,5250,5250,0
20250512,133500,41701645,5250,5250,5250,5250,0
20250512,133400,41701645,5250,5250,5250,5250,0
20250512,133300,41701645,5250,5250,5250,5250,10
20250512,133200,41649145,5250,5250,5250,5250,0
20250512,133100,41649145,5250,5250,5250,5250,1
20250512,133000,41643895,5250,5250,5250,5250,0
20250512,132900,41643895,5250,5250,5250,5250,0
20250512,132800,41643895,5250,5250,5250,5250,0
20250512,132700,41643895,5250,5250,5250,5250,0
20250512,132600,41643895,5250,5250,5250,5250,0
20250512,132500,41643895,5250,5250,5250,5250,0
20250512,132400,41643895,5250,5250,5250,5250,170
20250512,132300,40751395,5250,5240,5250,5240,1200
20250512,132200,34453045,5240,5240,5240,5240,0
20250512,132100,34453045,5240,5240,5240,5240,1
20250512,132000,34447805,5240,5240,5240,5240,0
20250512,131900,34447805,5240,5240,5240,5240,1000
20250512,131800,29207805,5240,5240,5240,5240,0
20250512,131700,29207805,5240,5240,5240,5240,0
20250512,131600,29207805,5240,5240,5240,5240,2
20250512,131500,29197325,5240,5240,5240,5240,0
20250512,131400,29197325,5240,5240,5240,5240,0
20250512,131300,29197325,5240,5240,5240,5240,0
20250512,131200,29197325,5240,5240,5240,5240,0
20250512,131100,29197325,5240,5240,5240,5240,0
20250512,131000,29197325,5240,5240,5240,5240,0
20250512,130900,29197325,5240,5240,5240,5240,0
20250512,130800,29197325,5240,5240,5240,5240,0
20250512,130700,29197325,5240,5240,5240,5240,0
20250512,130600,29197325,5240,5240,5240,5240,30
20250512,130500,29040125,5240,5240,5240,5240,6
20250512,130400,29008685,5230,5230,5230,5230,0
20250512,130300,29008685,5230,5230,5230,5230,0
20250512,130200,29008685,5230,5230,5230,5230,0
20250512,130100,29008685,5230,5230,5230,5230,0
20250512,130000,29008685,5230,5230,5230,5230,0
20250512,125900,29008685,5230,5230,5230,5230,0
20250512,125800,29008685,5230,5230,5230,5230,0
20250512,125700,29008685,5230,5230,5230,5230,0
20250512,125600,29008685,5230,5230,5230,5230,0
20250512,125500,29008685,5230,5230,5230,5230,0
20250512,125400,29008685,5230,5230,5230,5230,0
20250512,125300,29008685,5230,5230,5230,5230,0
20250512,125200,29008685,5230,5230,5230,5230,0
20250512,125100,29008685,5230,5230,5230,5230,0
20250512,125000,29008685,5230,5230,5230,5230,0
20250512,124900,29008685,5230,5230,5230,5230,0
20250512,124800,29008685,5230,5230,5230,5230,0
20250512,124700,29008685,5230,5230,5230,5230,0
20250512,124600,29008685,5230,5230,5230,5230,0
20250512,124500,29008685,5230,5230,5230,5230,0
20250512,124400,29008685,5230,5230,5230,5230,0
20250512,124300,29008685,5230,5230,5230,5230,0
20250512,124200,29008685,5230,5230,5230,5230,0
20250512,124100,29008685,5230,5230,5230,5230,5
20250512,124000,28982535,5240,5230,5240,5230,4
20250512,123900,28961605,5230,5230,5240,5230,111
20250512,123800,28380985,5230,5230,5230,5230,0
20250512,123700,28380985,5230,5230,5230,5230,0
20250512,123600,28380985,5230,5230,5230,5230,0
20250512,123500,28380985,5230,5230,5230,5230,0
20250512,123400,28380985,5230,5230,5230,5230,0
20250512,123300,28380985,5230,5230,5230,5230,0
20250512,123200,28380985,5230,5230,5230,5230,0
20250512,123100,28380985,5230,5230,5230,5230,0
20250512,123000,28380985,5230,5230,5230,5230,0
20250512,122900,28380985,5230,5230,5230,5230,0
20250512,122800,28380985,5230,5230,5230,5230,0
20250512,122700,28380985,5230,5230,5230,5230,0
20250512,122600,28380985,5230,5230,5230,5230,0
20250512,122500,28380985,5230,5230,5230,5230,0
20250512,122400,28380985,5230,5230,5230,5230,0
20250512,122300,28380985,5230,5230,5230,5230,0
20250512,122200,28380985,5230,5230,5230,5230,0
20250512,122100,28380985,5230,5230,5230,5230,0
20250512,122000,28380985,5230,5230,5230,5230,0
20250512,121900,28380985,5230,5230,5230,5230,0
20250512,121800,28380985,5230,5230,5230,5230,0
20250512,121700,28380985,5230,5230,5230,5230,0
20250512,121600,28380985,5230,5230,5230,5230,0
20250512,121500,28380985,5230,5230,5230,5230,0
20250512,121400,28380985,5230,5230,5230,5230,0
20250512,121300,28380985,5230,5230,5230,5230,0
20250512,121200,28380985,5230,5230,5230,5230,0
20250512,121100,28380985,5230,5230,5230,5230,0
20250512,121000,28380985,5230,5230,5230,5230,0
20250512,120900,28380985,5230,5230,5230,5230,0
20250512,120800,28380985,5230,5230,5230,5230,0
20250512,120700,28380985,5230,5230,5230,5230,0
20250512,120600,28380985,5230,5230,5230,5230,0
20250512,120500,28380985,5230,5230,5230,5230,0
20250512,120400,28380985,5230,5230,5230,5230,0
20250512,120300,28380985,5230,5230,5230,5230,0
20250512,120200,28380985,5230,5230,5230,5230,0
20250512,120100,28380985,5230,5230,5230,5230,0
20250512,120000,28380985,5230,5230,5230,5230,0
20250512,115900,28380985,5230,5230,5230,5230,0
20250512,115800,28380985,5230,5230,5230,5230,0
20250512,115700,28380985,5230,5230,5230,5230,8
20250512,115600,28339145,5240,5240,5240,5240,0
20250512,115500,28339145,5240,5240,5240,5240,0
20250512,115400,28339145,5240,5240,5240,5240,0
20250512,115300,28339145,5240,5240,5240,5240,0
20250512,115200,28339145,5240,5240,5240,5240,7
20250512,115100,28302465,5250,5250,5250,5250,0
20250512,115000,28302465,5250,5245,5250,5245,8
20250512,114900,28260490,5245,5245,5245,5245,3
20250512,114800,28244755,5250,5250,5250,5250,0
20250512,114700,28244755,5250,5250,5250,5250,0
20250512,114600,28244755,5250,5250,5250,5250,0
20250512,114500,28244755,5250,5250,5250,5250,0
20250512,114400,28244755,5250,5250,5250,5250,0
20250512,114300,28244755,5250,5250,5250,5250,0
20250512,114200,28244755,5250,5250,5250,5250,8
20250512,114100,28202755,5250,5245,5250,5245,50
20250512,114000,27940290,5245,5245,5245,5245,0
20250512,113900,27940290,5245,5245,5245,5245,0
20250512,113800,27940290,5245,5245,5245,5245,0
20250512,113700,27940290,5245,5245,5245,5245,0
20250512,113600,27940290,5245,5245,5245,5245,0
20250512,113500,27940290,5245,5245,5245,5245,0
20250512,113400,27940290,5245,5245,5245,5245,8
20250512,113300,27898330,5250,5250,5250,5250,0
20250512,113200,27898330,5250,5250,5250,5250,0
20250512,113100,27898330,5250,5250,5250,5250,0
20250512,113000,27898330,5250,5250,5250,5250,0
20250512,112900,27898330,5250,5250,5250,5250,0
20250512,112800,27898330,5250,5250,5250,5250,0
20250512,112700,27898330,5250,5250,5250,5250,0
20250512,112600,27898330,5250,5245,5250,5245,8
20250512,112500,27856365,5250,5250,5250,5250,0
20250512,112400,27856365,5250,5250,5250,5250,0
20250512,112300,27856365,5250,5250,5250,5250,0
20250512,112200,27856365,5250,5250,5250,5250,0
20250512,112100,27856365,5250,5250,5250,5250,0
20250512,112000,27856365,5250,5250,5250,5250,0
20250512,111900,27856365,5250,5250,5250,5250,0
20250512,111800,27856365,5250,5245,5250,5245,8
20250512,111700,27814400,5250,5250,5250,5250,0
20250512,111600,27814400,5250,5250,5250,5250,0
20250512,111500,27814400,5250,5250,5250,5250,0
20250512,111400,27814400,5250,5250,5250,5250,0
20250512,111300,27814400,5250,5250,5250,5250,0
20250512,111200,27814400,5250,5250,5250,5250,0
20250512,111100,27814400,5250,5250,5250,5250,0
20250512,111000,27814400,5250,5250,5250,5250,8
20250512,110900,27772400,5250,5250,5250,5250,0
20250512,110800,27772400,5250,5250,5250,5250,0
20250512,110700,27772400,5250,5250,5250,5250,0
20250512,110600,27772400,5250,5250,5250,5250,0
20250512,110500,27772400,5250,5250,5250,5250,0
20250512,110400,27772400,5250,5250,5250,5250,0
20250512,110300,27772400,5250,5250,5250,5250,0
20250512,110200,27772400,5250,5250,5250,5250,8
20250512,110100,27730400,5250,5250,5250,5250,2
20250512,110000,27719900,5240,5240,5240,5240,0
20250512,105900,27719900,5240,5240,5240,5240,0
20250512,105800,27719900,5240,5240,5250,5240,81
20250512,105700,27295450,5250,5250,5250,5250,0
20250512,105600,27295450,5250,5250,5250,5250,0
20250512,105500,27295450,5250,5240,5250,5240,121
20250512,105400,26661400,5240,5230,5240,5230,8
20250512,105300,26619540,5230,5230,5230,5230,4
20250512,105200,26598620,5240,5240,5240,5240,0
20250512,105100,26598620,5240,5240,5240,5240,1
20250512,105000,26593380,5240,5240,5240,5240,9
20250512,104900,26546220,5240,5240,5240,5240,0
20250512,104800,26546220,5240,5240,5240,5240,0
20250512,104700,26546220,5240,5240,5240,5240,0
20250512,104600,26546220,5240,5240,5240,5240,10
20250512,104500,26493820,5240,5240,5240,5240,0
20250512,104400,26493820,5240,5240,5240,5240,0
20250512,104300,26493820,5240,5240,5240,5240,1
20250512,104200,26488580,5240,5240,5240,5240,0
20250512,104100,26488580,5240,5240,5240,5240,0
20250512,104000,26488580,5240,5240,5240,5240,0
20250512,103900,26488580,5240,5240,5240,5240,0
20250512,103800,26488580,5240,5240,5240,5240,9
20250512,103700,26441420,5240,5240,5240,5240,2
20250512,103600,26430940,5240,5240,5240,5240,1
20250512,103500,26425700,5230,5230,5230,5230,0
20250512,103400,26425700,5230,5230,5230,5230,0
20250512,103300,26425700,5230,5230,5230,5230,11
20250512,103200,26368170,5240,5240,5240,5240,0
20250512,103100,26368170,5240,5240,5240,5240,2
20250512,103000,26357690,5240,5240,5240,5240,9
20250512,102900,26310530,5240,5240,5240,5240,0
20250512,102800,26310530,5240,5240,5240,5240,0
20250512,102700,26310530,5240,5240,5240,5240,0
20250512,102600,26310530,5240,5240,5240,5240,0
20250512,102500,26310530,5240,5240,5240,5240,2
20250512,102400,26300050,5240,5240,5240,5240,0
20250512,102300,26300050,5240,5240,5240,5240,0
20250512,102200,26300050,5240,5240,5240,5240,9
20250512,102100,26252890,5240,5240,5240,5240,1
20250512,102000,26247650,5240,5240,5240,5240,0
20250512,101900,26247650,5240,5240,5240,5240,0
20250512,101800,26247650,5240,5240,5240,5240,9
20250512,101700,26200490,5240,5240,5240,5240,0
20250512,101600,26200490,5240,5240,5240,5240,0
20250512,101500,26200490,5240,5240,5240,5240,3
20250512,101400,26184770,5250,5250,5250,5250,9
20250512,101300,26137520,5250,5250,5250,5250,0
20250512,101200,26137520,5250,5250,5250,5250,0
20250512,101100,26137520,5250,5250,5250,5250,0
20250512,101000,26137520,5250,5250,5250,5250,0
20250512,100900,26137520,5250,5250,5250,5250,0
20250512,100800,26137520,5250,5250,5250,5250,0
20250512,100700,26137520,5250,5250,5250,5250,0
20250512,100600,26137520,5250,5250,5250,5250,9
20250512,100500,26090270,5250,5250,5250,5250,0
20250512,100400,26090270,5250,5250,5250,5250,280
20250512,100300,24620270,5250,5250,5250,5250,829
20250512,100200,20268020,5240,5240,5240,5240,100
20250512,100100,19744020,5220,5220,5220,5220,0
20250512,100000,19744020,5220,5220,5220,5220,150
20250512,095900,18961020,5250,5250,5250,5250,0
20250512,095800,18961020,5250,5220,5250,5220,1130
20250512,095700,13062150,5210,5210,5210,5210,0
20250512,095600,13062150,5210,5210,5210,5210,21
20250512,095500,12952740,5220,5220,5220,5220,1
20250512,095400,12947520,5220,5220,5220,5220,0
20250512,095300,12947520,5220,5220,5220,5220,0
20250512,095200,12947520,5220,5220,5220,5220,2
20250512,095100,12937080,5220,5220,5220,5220,0
20250512,095000,12937080,5220,5200,5220,5190,11
20250512,094900,12879710,5220,5220,5220,5220,0
20250512,094800,12879710,5220,5220,5220,5220,0
20250512,094700,12879710,5220,5220,5220,5220,0
20250512,094600,12879710,5220,5220,5220,5220,0
20250512,094500,12879710,5220,5220,5220,5220,0
20250512,094400,12879710,5220,5220,5220,5220,0
20250512,094300,12879710,5220,5220,5220,5220,0
20250512,094200,12879710,5220,5220,5220,5220,9
20250512,094100,12832730,5220,5220,5220,5220,0
20250512,094000,12832730,5220,5220,5220,5220,0
20250512,093900,12832730,5220,5220,5220,5220,0
20250512,093800,12832730,5220,5220,5220,5220,246
20250512,093700,11548610,5220,5220,5220,5220,0
20250512,093600,11548610,5220,5220,5220,5220,0
20250512,093500,11548610,5220,5220,5220,5220,0
20250512,093400,11548610,5220,5220,5220,5220,9
20250512,093300,11501630,5220,5220,5220,5220,0
20250512,093200,11501630,5220,5220,5220,5220,1
20250512,093100,11496410,5220,5220,5220,5220,0
20250512,093000,11496410,5220,5220,5220,5220,0
20250512,092900,11496410,5220,5210,5220,5210,6
20250512,092800,11465140,5210,5210,5210,5210,0
20250512,092700,11465140,5210,5210,5210,5210,0
20250512,092600,11465140,5210,5210,5210,5210,9
20250512,092500,11418250,5180,5180,5180,5180,0
20250512,092400,11418250,5180,5180,5180,5180,67
20250512,092300,11071190,5210,5210,5210,5210,0
20250512,092200,11071190,5210,5210,5210,5210,0
20250512,092100,11071190,5210,5210,5210,5210,0
20250512,092000,11071190,5210,5210,5210,5210,0
20250512,091900,11071190,5210,5210,5210,5210,0
20250512,091800,11071190,5210,5210,5210,5210,9
20250512,091700,11024300,5180,5190,5190,5180,96
20250512,091600,10526850,5210,5210,5210,5210,0
20250512,091500,10526850,5210,5210,5210,5210,0
20250512,091400,10526850,5210,5190,5210,5190,1105
20250512,091300,4791800,5210,5210,5210,5210,0
20250512,091200,4791800,5210,5210,5210,5210,0
20250512,091100,4791800,5210,5210,5210,5210,0
20250512,091000,4791800,5210,5210,5210,5210,0
20250512,090900,4791800,5210,5210,5210,5210,0
20250512,090800,4791800,5210,5210,5210,5210,0
20250512,090700,4791800,5210,5210,5210,5210,0
20250512,090600,4791800,5210,5210,5210,5210,0
20250512,090500,4791800,5210,5210,5210,5210,0
20250512,090400,4791800,5210,5210,5210,5210,10
20250512,090300,4739700,5210,5210,5210,5210,1
20250512,090200,4734490,5180,5210,5210,5180,577
20250512,090100,1745600,5190,5190,5190,5190,100
20250512,090000,1226600,5190,5150,5190,5150,238
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 181800 52747075 5250 5250 5250 5250 1014
3 20250512 181700 52747075 5250 5250 5250 5250 0
4 20250512 181600 52747075 5250 5250 5250 5250 0
5 20250512 181500 52747075 5250 5250 5250 5250 0
6 20250512 181400 52747075 5250 5250 5250 5250 0
7 20250512 181300 52747075 5250 5250 5250 5250 0
8 20250512 181200 52747075 5250 5250 5250 5250 0
9 20250512 181100 52747075 5250 5250 5250 5250 0
10 20250512 181000 52747075 5250 5250 5250 5250 0
11 20250512 180900 52747075 5250 5250 5250 5250 0
12 20250512 180800 52747075 5250 5250 5250 5250 0
13 20250512 180700 52747075 5250 5250 5250 5250 0
14 20250512 180600 52747075 5250 5250 5250 5250 0
15 20250512 180500 52747075 5250 5250 5250 5250 0
16 20250512 180400 52747075 5250 5250 5250 5250 0
17 20250512 180300 52747075 5250 5250 5250 5250 0
18 20250512 180200 52747075 5250 5250 5250 5250 0
19 20250512 180100 52747075 5250 5250 5250 5250 0
20 20250512 180000 52747075 5250 5250 5250 5250 0
21 20250512 175900 52747075 5250 5250 5250 5250 0
22 20250512 175800 52747075 5250 5250 5250 5250 0
23 20250512 175700 52747075 5250 5250 5250 5250 0
24 20250512 175600 52747075 5250 5250 5250 5250 0
25 20250512 175500 52747075 5250 5250 5250 5250 0
26 20250512 175400 52747075 5250 5250 5250 5250 0
27 20250512 175300 52747075 5250 5250 5250 5250 0
28 20250512 175200 52747075 5250 5250 5250 5250 0
29 20250512 175100 52747075 5250 5250 5250 5250 0
30 20250512 175000 52747075 5250 5250 5250 5250 0
31 20250512 174900 52747075 5250 5250 5250 5250 0
32 20250512 174800 52747075 5250 5250 5250 5250 1014
33 20250512 174700 52747075 5250 5250 5250 5250 0
34 20250512 174600 52747075 5250 5250 5250 5250 0
35 20250512 174500 52747075 5250 5250 5250 5250 0
36 20250512 174400 52747075 5250 5250 5250 5250 0
37 20250512 174300 52747075 5250 5250 5250 5250 0
38 20250512 174200 52747075 5250 5250 5250 5250 0
39 20250512 174100 52747075 5250 5250 5250 5250 0
40 20250512 174000 52747075 5250 5250 5250 5250 0
41 20250512 173900 52747075 5250 5250 5250 5250 0
42 20250512 173800 52747075 5250 5250 5250 5250 0
43 20250512 173700 52747075 5250 5250 5250 5250 0
44 20250512 173600 52747075 5250 5250 5250 5250 0
45 20250512 173500 52747075 5250 5250 5250 5250 0
46 20250512 173400 52747075 5250 5250 5250 5250 0
47 20250512 173300 52747075 5250 5250 5250 5250 0
48 20250512 173200 52747075 5250 5250 5250 5250 0
49 20250512 173100 52747075 5250 5250 5250 5250 0
50 20250512 173000 52747075 5250 5250 5250 5250 0
51 20250512 172900 52747075 5250 5250 5250 5250 0
52 20250512 172800 52747075 5250 5250 5250 5250 0
53 20250512 172700 52747075 5250 5250 5250 5250 0
54 20250512 172600 52747075 5250 5250 5250 5250 0
55 20250512 172500 52747075 5250 5250 5250 5250 0
56 20250512 172400 52747075 5250 5250 5250 5250 0
57 20250512 172300 52747075 5250 5250 5250 5250 0
58 20250512 172200 52747075 5250 5250 5250 5250 0
59 20250512 172100 52747075 5250 5250 5250 5250 0
60 20250512 172000 52747075 5250 5250 5250 5250 0
61 20250512 171900 52747075 5250 5250 5250 5250 0
62 20250512 171800 52747075 5250 5250 5250 5250 1014
63 20250512 171700 52747075 5250 5250 5250 5250 0
64 20250512 171600 52747075 5250 5250 5250 5250 0
65 20250512 171500 52747075 5250 5250 5250 5250 0
66 20250512 171400 52747075 5250 5250 5250 5250 0
67 20250512 171300 52747075 5250 5250 5250 5250 0
68 20250512 171200 52747075 5250 5250 5250 5250 0
69 20250512 171100 52747075 5250 5250 5250 5250 0
70 20250512 171000 52747075 5250 5250 5250 5250 0
71 20250512 170900 52747075 5250 5250 5250 5250 0
72 20250512 170800 52747075 5250 5250 5250 5250 0
73 20250512 170700 52747075 5250 5250 5250 5250 0
74 20250512 170600 52747075 5250 5250 5250 5250 0
75 20250512 170500 52747075 5250 5250 5250 5250 0
76 20250512 170400 52747075 5250 5250 5250 5250 0
77 20250512 170300 52747075 5250 5250 5250 5250 0
78 20250512 170200 52747075 5250 5250 5250 5250 0
79 20250512 170100 52747075 5250 5250 5250 5250 0
80 20250512 170000 52747075 5250 5250 5250 5250 0
81 20250512 165900 52747075 5250 5250 5250 5250 0
82 20250512 165800 52747075 5250 5250 5250 5250 0
83 20250512 165700 52747075 5250 5250 5250 5250 0
84 20250512 165600 52747075 5250 5250 5250 5250 0
85 20250512 165500 52747075 5250 5250 5250 5250 0
86 20250512 165400 52747075 5250 5250 5250 5250 0
87 20250512 165300 52747075 5250 5250 5250 5250 0
88 20250512 165200 52747075 5250 5250 5250 5250 0
89 20250512 165100 52747075 5250 5250 5250 5250 0
90 20250512 165000 52747075 5250 5250 5250 5250 0
91 20250512 164900 52747075 5250 5250 5250 5250 0
92 20250512 164800 52747075 5250 5250 5250 5250 1014
93 20250512 164700 52747075 5250 5250 5250 5250 0
94 20250512 164600 52747075 5250 5250 5250 5250 0
95 20250512 164500 52747075 5250 5250 5250 5250 0
96 20250512 164400 52747075 5250 5250 5250 5250 0
97 20250512 164300 52747075 5250 5250 5250 5250 0
98 20250512 164200 52747075 5250 5250 5250 5250 0
99 20250512 164100 52747075 5250 5250 5250 5250 0
100 20250512 164000 52747075 5250 5250 5250 5250 0
101 20250512 163900 52747075 5250 5250 5250 5250 0
102 20250512 163800 52747075 5250 5250 5250 5250 0
103 20250512 163700 52747075 5250 5250 5250 5250 0
104 20250512 163600 52747075 5250 5250 5250 5250 0
105 20250512 163500 52747075 5250 5250 5250 5250 0
106 20250512 163400 52747075 5250 5250 5250 5250 0
107 20250512 163300 52747075 5250 5250 5250 5250 0
108 20250512 163200 52747075 5250 5250 5250 5250 0
109 20250512 163100 52747075 5250 5250 5250 5250 0
110 20250512 163000 52747075 5250 5250 5250 5250 0
111 20250512 162900 52747075 5250 5250 5250 5250 0
112 20250512 162800 52747075 5250 5250 5250 5250 0
113 20250512 162700 52747075 5250 5250 5250 5250 0
114 20250512 162600 52747075 5250 5250 5250 5250 0
115 20250512 162500 52747075 5250 5250 5250 5250 0
116 20250512 162400 52747075 5250 5250 5250 5250 0
117 20250512 162300 52747075 5250 5250 5250 5250 0
118 20250512 162200 52747075 5250 5250 5250 5250 0
119 20250512 162100 52747075 5250 5250 5250 5250 0
120 20250512 162000 52747075 5250 5250 5250 5250 0
121 20250512 161900 52747075 5250 5250 5250 5250 0
122 20250512 161800 52747075 5250 5250 5250 5250 1014
123 20250512 161700 52747075 5250 5250 5250 5250 0
124 20250512 161600 52747075 5250 5250 5250 5250 0
125 20250512 161500 52747075 5250 5250 5250 5250 0
126 20250512 161400 52747075 5250 5250 5250 5250 0
127 20250512 161300 52747075 5250 5250 5250 5250 0
128 20250512 161200 52747075 5250 5250 5250 5250 0
129 20250512 161100 52747075 5250 5250 5250 5250 0
130 20250512 161000 52747075 5250 5250 5250 5250 0
131 20250512 160900 52747075 5250 5250 5250 5250 0
132 20250512 160800 52747075 5250 5250 5250 5250 0
133 20250512 160700 52747075 5250 5250 5250 5250 0
134 20250512 160600 52747075 5250 5250 5250 5250 0
135 20250512 160500 52747075 5250 5250 5250 5250 0
136 20250512 160400 52747075 5250 5250 5250 5250 0
137 20250512 160300 52747075 5250 5250 5250 5250 0
138 20250512 160200 52747075 5250 5250 5250 5250 0
139 20250512 160100 52747075 5250 5250 5250 5250 0
140 20250512 160000 52747075 5250 5250 5250 5250 0
141 20250512 155900 52747075 5250 5250 5250 5250 0
142 20250512 155800 52747075 5250 5250 5250 5250 0
143 20250512 155700 52747075 5250 5250 5250 5250 0
144 20250512 155600 52747075 5250 5250 5250 5250 0
145 20250512 155500 52747075 5250 5250 5250 5250 0
146 20250512 155400 52747075 5250 5250 5250 5250 0
147 20250512 155300 52747075 5250 5250 5250 5250 0
148 20250512 155200 52747075 5250 5250 5250 5250 0
149 20250512 155100 52747075 5250 5250 5250 5250 0
150 20250512 155000 52747075 5250 5250 5250 5250 0
151 20250512 154900 52747075 5250 5250 5250 5250 0
152 20250512 154800 52747075 5250 5250 5250 5250 1014
153 20250512 154700 52747075 5250 5250 5250 5250 0
154 20250512 154600 52747075 5250 5250 5250 5250 0
155 20250512 154500 52747075 5250 5250 5250 5250 0
156 20250512 154400 52747075 5250 5250 5250 5250 0
157 20250512 154300 52747075 5250 5250 5250 5250 0
158 20250512 154200 52747075 5250 5250 5250 5250 0
159 20250512 154100 52747075 5250 5250 5250 5250 0
160 20250512 154000 52747075 5250 5250 5250 5250 0
161 20250512 153900 52747075 5250 5250 5250 5250 0
162 20250512 153800 52747075 5250 5250 5250 5250 0
163 20250512 153700 52747075 5250 5250 5250 5250 0
164 20250512 153600 52747075 5250 5250 5250 5250 0
165 20250512 153500 52747075 5250 5250 5250 5250 0
166 20250512 153400 52747075 5250 5250 5250 5250 0
167 20250512 153300 52747075 5250 5250 5250 5250 0
168 20250512 153200 52747075 5250 5250 5250 5250 0
169 20250512 153100 52747075 5250 5250 5250 5250 0
170 20250512 153000 52747075 5250 5250 5250 5250 1014
171 20250512 152900 47423575 5250 5250 5250 5250 0
172 20250512 152800 47423575 5250 5250 5250 5250 0
173 20250512 152700 47423575 5250 5250 5250 5250 0
174 20250512 152600 47423575 5250 5250 5250 5250 0
175 20250512 152500 47423575 5250 5250 5250 5250 0
176 20250512 152400 47423575 5250 5250 5250 5250 0
177 20250512 152300 47423575 5250 5250 5250 5250 0
178 20250512 152200 47423575 5250 5250 5250 5250 0
179 20250512 152100 47423575 5250 5250 5250 5250 0
180 20250512 152000 47423575 5250 5250 5250 5250 0
181 20250512 151900 47423575 5250 5250 5250 5250 0
182 20250512 151800 47423575 5250 5250 5250 5250 0
183 20250512 151700 47423575 5250 5250 5250 5250 0
184 20250512 151600 47423575 5250 5250 5250 5250 0
185 20250512 151500 47423575 5250 5250 5250 5250 0
186 20250512 151400 47423575 5250 5250 5250 5250 0
187 20250512 151300 47423575 5250 5250 5250 5250 1000
188 20250512 151200 42173575 5240 5240 5240 5240 0
189 20250512 151100 42173575 5240 5240 5240 5240 0
190 20250512 151000 42173575 5240 5240 5240 5240 0
191 20250512 150900 42173575 5240 5240 5240 5240 0
192 20250512 150800 42173575 5240 5230 5240 5230 2
193 20250512 150700 42163105 5250 5250 5250 5250 7
194 20250512 150600 42126355 5230 5230 5230 5230 0
195 20250512 150500 42126355 5230 5230 5230 5230 0
196 20250512 150400 42126355 5230 5230 5230 5230 0
197 20250512 150300 42126355 5230 5230 5230 5230 0
198 20250512 150200 42126355 5230 5230 5230 5230 0
199 20250512 150100 42126355 5230 5230 5230 5230 0
200 20250512 150000 42126355 5230 5230 5230 5230 0
201 20250512 145900 42126355 5230 5230 5230 5230 0
202 20250512 145800 42126355 5230 5230 5230 5230 0
203 20250512 145700 42126355 5230 5230 5230 5230 0
204 20250512 145600 42126355 5230 5230 5230 5230 0
205 20250512 145500 42126355 5230 5230 5230 5230 1
206 20250512 145400 42121125 5240 5240 5240 5240 14
207 20250512 145300 42047765 5240 5240 5240 5240 0
208 20250512 145200 42047765 5240 5240 5240 5240 0
209 20250512 145100 42047765 5240 5240 5240 5240 0
210 20250512 145000 42047765 5240 5240 5240 5240 0
211 20250512 144900 42047765 5240 5240 5240 5240 0
212 20250512 144800 42047765 5240 5240 5240 5240 10
213 20250512 144700 41995365 5240 5240 5240 5240 0
214 20250512 144600 41995365 5240 5240 5240 5240 0
215 20250512 144500 41995365 5240 5240 5240 5240 0
216 20250512 144400 41995365 5240 5240 5240 5240 0
217 20250512 144300 41995365 5240 5240 5240 5240 24
218 20250512 144200 41869605 5250 5250 5250 5250 0
219 20250512 144100 41869605 5250 5250 5250 5250 0
220 20250512 144000 41869605 5250 5250 5250 5250 0
221 20250512 143900 41869605 5250 5250 5250 5250 0
222 20250512 143800 41869605 5250 5250 5250 5250 0
223 20250512 143700 41869605 5250 5250 5250 5250 0
224 20250512 143600 41869605 5250 5250 5250 5250 0
225 20250512 143500 41869605 5250 5250 5250 5250 6
226 20250512 143400 41838105 5250 5250 5250 5250 0
227 20250512 143300 41838105 5250 5250 5250 5250 0
228 20250512 143200 41838105 5250 5250 5250 5250 0
229 20250512 143100 41838105 5250 5250 5250 5250 0
230 20250512 143000 41838105 5250 5250 5250 5250 0
231 20250512 142900 41838105 5250 5250 5250 5250 0
232 20250512 142800 41838105 5250 5250 5250 5250 0
233 20250512 142700 41838105 5250 5240 5250 5240 6
234 20250512 142600 41806615 5240 5240 5240 5240 0
235 20250512 142500 41806615 5240 5240 5240 5240 0
236 20250512 142400 41806615 5240 5240 5240 5240 1
237 20250512 142300 41801375 5230 5230 5230 5230 0
238 20250512 142200 41801375 5230 5230 5230 5230 1
239 20250512 142100 41796145 5250 5250 5250 5250 0
240 20250512 142000 41796145 5250 5250 5250 5250 0
241 20250512 141900 41796145 5250 5250 5250 5250 0
242 20250512 141800 41796145 5250 5250 5250 5250 0
243 20250512 141700 41796145 5250 5250 5250 5250 0
244 20250512 141600 41796145 5250 5250 5250 5250 0
245 20250512 141500 41796145 5250 5250 5250 5250 0
246 20250512 141400 41796145 5250 5250 5250 5250 0
247 20250512 141300 41796145 5250 5250 5250 5250 0
248 20250512 141200 41796145 5250 5250 5250 5250 0
249 20250512 141100 41796145 5250 5250 5250 5250 1
250 20250512 141000 41790895 5250 5250 5250 5250 0
251 20250512 140900 41790895 5250 5250 5250 5250 0
252 20250512 140800 41790895 5250 5250 5250 5250 0
253 20250512 140700 41790895 5250 5250 5250 5250 0
254 20250512 140600 41790895 5250 5250 5250 5250 9
255 20250512 140500 41743645 5250 5250 5250 5250 0
256 20250512 140400 41743645 5250 5250 5250 5250 0
257 20250512 140300 41743645 5250 5250 5250 5250 0
258 20250512 140200 41743645 5250 5250 5250 5250 0
259 20250512 140100 41743645 5250 5250 5250 5250 2
260 20250512 140000 41733145 5250 5250 5250 5250 0
261 20250512 135900 41733145 5250 5250 5250 5250 1
262 20250512 135800 41727895 5250 5250 5250 5250 0
263 20250512 135700 41727895 5250 5250 5250 5250 0
264 20250512 135600 41727895 5250 5250 5250 5250 0
265 20250512 135500 41727895 5250 5250 5250 5250 0
266 20250512 135400 41727895 5250 5250 5250 5250 0
267 20250512 135300 41727895 5250 5250 5250 5250 1
268 20250512 135200 41722645 5250 5250 5250 5250 0
269 20250512 135100 41722645 5250 5250 5250 5250 0
270 20250512 135000 41722645 5250 5250 5250 5250 0
271 20250512 134900 41722645 5250 5250 5250 5250 0
272 20250512 134800 41722645 5250 5250 5250 5250 0
273 20250512 134700 41722645 5250 5250 5250 5250 0
274 20250512 134600 41722645 5250 5250 5250 5250 1
275 20250512 134500 41717395 5250 5250 5250 5250 0
276 20250512 134400 41717395 5250 5250 5250 5250 0
277 20250512 134300 41717395 5250 5250 5250 5250 0
278 20250512 134200 41717395 5250 5250 5250 5250 0
279 20250512 134100 41717395 5250 5250 5250 5250 1
280 20250512 134000 41712145 5250 5250 5250 5250 1
281 20250512 133900 41706895 5250 5250 5250 5250 1
282 20250512 133800 41701645 5250 5250 5250 5250 0
283 20250512 133700 41701645 5250 5250 5250 5250 0
284 20250512 133600 41701645 5250 5250 5250 5250 0
285 20250512 133500 41701645 5250 5250 5250 5250 0
286 20250512 133400 41701645 5250 5250 5250 5250 0
287 20250512 133300 41701645 5250 5250 5250 5250 10
288 20250512 133200 41649145 5250 5250 5250 5250 0
289 20250512 133100 41649145 5250 5250 5250 5250 1
290 20250512 133000 41643895 5250 5250 5250 5250 0
291 20250512 132900 41643895 5250 5250 5250 5250 0
292 20250512 132800 41643895 5250 5250 5250 5250 0
293 20250512 132700 41643895 5250 5250 5250 5250 0
294 20250512 132600 41643895 5250 5250 5250 5250 0
295 20250512 132500 41643895 5250 5250 5250 5250 0
296 20250512 132400 41643895 5250 5250 5250 5250 170
297 20250512 132300 40751395 5250 5240 5250 5240 1200
298 20250512 132200 34453045 5240 5240 5240 5240 0
299 20250512 132100 34453045 5240 5240 5240 5240 1
300 20250512 132000 34447805 5240 5240 5240 5240 0
301 20250512 131900 34447805 5240 5240 5240 5240 1000
302 20250512 131800 29207805 5240 5240 5240 5240 0
303 20250512 131700 29207805 5240 5240 5240 5240 0
304 20250512 131600 29207805 5240 5240 5240 5240 2
305 20250512 131500 29197325 5240 5240 5240 5240 0
306 20250512 131400 29197325 5240 5240 5240 5240 0
307 20250512 131300 29197325 5240 5240 5240 5240 0
308 20250512 131200 29197325 5240 5240 5240 5240 0
309 20250512 131100 29197325 5240 5240 5240 5240 0
310 20250512 131000 29197325 5240 5240 5240 5240 0
311 20250512 130900 29197325 5240 5240 5240 5240 0
312 20250512 130800 29197325 5240 5240 5240 5240 0
313 20250512 130700 29197325 5240 5240 5240 5240 0
314 20250512 130600 29197325 5240 5240 5240 5240 30
315 20250512 130500 29040125 5240 5240 5240 5240 6
316 20250512 130400 29008685 5230 5230 5230 5230 0
317 20250512 130300 29008685 5230 5230 5230 5230 0
318 20250512 130200 29008685 5230 5230 5230 5230 0
319 20250512 130100 29008685 5230 5230 5230 5230 0
320 20250512 130000 29008685 5230 5230 5230 5230 0
321 20250512 125900 29008685 5230 5230 5230 5230 0
322 20250512 125800 29008685 5230 5230 5230 5230 0
323 20250512 125700 29008685 5230 5230 5230 5230 0
324 20250512 125600 29008685 5230 5230 5230 5230 0
325 20250512 125500 29008685 5230 5230 5230 5230 0
326 20250512 125400 29008685 5230 5230 5230 5230 0
327 20250512 125300 29008685 5230 5230 5230 5230 0
328 20250512 125200 29008685 5230 5230 5230 5230 0
329 20250512 125100 29008685 5230 5230 5230 5230 0
330 20250512 125000 29008685 5230 5230 5230 5230 0
331 20250512 124900 29008685 5230 5230 5230 5230 0
332 20250512 124800 29008685 5230 5230 5230 5230 0
333 20250512 124700 29008685 5230 5230 5230 5230 0
334 20250512 124600 29008685 5230 5230 5230 5230 0
335 20250512 124500 29008685 5230 5230 5230 5230 0
336 20250512 124400 29008685 5230 5230 5230 5230 0
337 20250512 124300 29008685 5230 5230 5230 5230 0
338 20250512 124200 29008685 5230 5230 5230 5230 0
339 20250512 124100 29008685 5230 5230 5230 5230 5
340 20250512 124000 28982535 5240 5230 5240 5230 4
341 20250512 123900 28961605 5230 5230 5240 5230 111
342 20250512 123800 28380985 5230 5230 5230 5230 0
343 20250512 123700 28380985 5230 5230 5230 5230 0
344 20250512 123600 28380985 5230 5230 5230 5230 0
345 20250512 123500 28380985 5230 5230 5230 5230 0
346 20250512 123400 28380985 5230 5230 5230 5230 0
347 20250512 123300 28380985 5230 5230 5230 5230 0
348 20250512 123200 28380985 5230 5230 5230 5230 0
349 20250512 123100 28380985 5230 5230 5230 5230 0
350 20250512 123000 28380985 5230 5230 5230 5230 0
351 20250512 122900 28380985 5230 5230 5230 5230 0
352 20250512 122800 28380985 5230 5230 5230 5230 0
353 20250512 122700 28380985 5230 5230 5230 5230 0
354 20250512 122600 28380985 5230 5230 5230 5230 0
355 20250512 122500 28380985 5230 5230 5230 5230 0
356 20250512 122400 28380985 5230 5230 5230 5230 0
357 20250512 122300 28380985 5230 5230 5230 5230 0
358 20250512 122200 28380985 5230 5230 5230 5230 0
359 20250512 122100 28380985 5230 5230 5230 5230 0
360 20250512 122000 28380985 5230 5230 5230 5230 0
361 20250512 121900 28380985 5230 5230 5230 5230 0
362 20250512 121800 28380985 5230 5230 5230 5230 0
363 20250512 121700 28380985 5230 5230 5230 5230 0
364 20250512 121600 28380985 5230 5230 5230 5230 0
365 20250512 121500 28380985 5230 5230 5230 5230 0
366 20250512 121400 28380985 5230 5230 5230 5230 0
367 20250512 121300 28380985 5230 5230 5230 5230 0
368 20250512 121200 28380985 5230 5230 5230 5230 0
369 20250512 121100 28380985 5230 5230 5230 5230 0
370 20250512 121000 28380985 5230 5230 5230 5230 0
371 20250512 120900 28380985 5230 5230 5230 5230 0
372 20250512 120800 28380985 5230 5230 5230 5230 0
373 20250512 120700 28380985 5230 5230 5230 5230 0
374 20250512 120600 28380985 5230 5230 5230 5230 0
375 20250512 120500 28380985 5230 5230 5230 5230 0
376 20250512 120400 28380985 5230 5230 5230 5230 0
377 20250512 120300 28380985 5230 5230 5230 5230 0
378 20250512 120200 28380985 5230 5230 5230 5230 0
379 20250512 120100 28380985 5230 5230 5230 5230 0
380 20250512 120000 28380985 5230 5230 5230 5230 0
381 20250512 115900 28380985 5230 5230 5230 5230 0
382 20250512 115800 28380985 5230 5230 5230 5230 0
383 20250512 115700 28380985 5230 5230 5230 5230 8
384 20250512 115600 28339145 5240 5240 5240 5240 0
385 20250512 115500 28339145 5240 5240 5240 5240 0
386 20250512 115400 28339145 5240 5240 5240 5240 0
387 20250512 115300 28339145 5240 5240 5240 5240 0
388 20250512 115200 28339145 5240 5240 5240 5240 7
389 20250512 115100 28302465 5250 5250 5250 5250 0
390 20250512 115000 28302465 5250 5245 5250 5245 8
391 20250512 114900 28260490 5245 5245 5245 5245 3
392 20250512 114800 28244755 5250 5250 5250 5250 0
393 20250512 114700 28244755 5250 5250 5250 5250 0
394 20250512 114600 28244755 5250 5250 5250 5250 0
395 20250512 114500 28244755 5250 5250 5250 5250 0
396 20250512 114400 28244755 5250 5250 5250 5250 0
397 20250512 114300 28244755 5250 5250 5250 5250 0
398 20250512 114200 28244755 5250 5250 5250 5250 8
399 20250512 114100 28202755 5250 5245 5250 5245 50
400 20250512 114000 27940290 5245 5245 5245 5245 0
401 20250512 113900 27940290 5245 5245 5245 5245 0
402 20250512 113800 27940290 5245 5245 5245 5245 0
403 20250512 113700 27940290 5245 5245 5245 5245 0
404 20250512 113600 27940290 5245 5245 5245 5245 0
405 20250512 113500 27940290 5245 5245 5245 5245 0
406 20250512 113400 27940290 5245 5245 5245 5245 8
407 20250512 113300 27898330 5250 5250 5250 5250 0
408 20250512 113200 27898330 5250 5250 5250 5250 0
409 20250512 113100 27898330 5250 5250 5250 5250 0
410 20250512 113000 27898330 5250 5250 5250 5250 0
411 20250512 112900 27898330 5250 5250 5250 5250 0
412 20250512 112800 27898330 5250 5250 5250 5250 0
413 20250512 112700 27898330 5250 5250 5250 5250 0
414 20250512 112600 27898330 5250 5245 5250 5245 8
415 20250512 112500 27856365 5250 5250 5250 5250 0
416 20250512 112400 27856365 5250 5250 5250 5250 0
417 20250512 112300 27856365 5250 5250 5250 5250 0
418 20250512 112200 27856365 5250 5250 5250 5250 0
419 20250512 112100 27856365 5250 5250 5250 5250 0
420 20250512 112000 27856365 5250 5250 5250 5250 0
421 20250512 111900 27856365 5250 5250 5250 5250 0
422 20250512 111800 27856365 5250 5245 5250 5245 8
423 20250512 111700 27814400 5250 5250 5250 5250 0
424 20250512 111600 27814400 5250 5250 5250 5250 0
425 20250512 111500 27814400 5250 5250 5250 5250 0
426 20250512 111400 27814400 5250 5250 5250 5250 0
427 20250512 111300 27814400 5250 5250 5250 5250 0
428 20250512 111200 27814400 5250 5250 5250 5250 0
429 20250512 111100 27814400 5250 5250 5250 5250 0
430 20250512 111000 27814400 5250 5250 5250 5250 8
431 20250512 110900 27772400 5250 5250 5250 5250 0
432 20250512 110800 27772400 5250 5250 5250 5250 0
433 20250512 110700 27772400 5250 5250 5250 5250 0
434 20250512 110600 27772400 5250 5250 5250 5250 0
435 20250512 110500 27772400 5250 5250 5250 5250 0
436 20250512 110400 27772400 5250 5250 5250 5250 0
437 20250512 110300 27772400 5250 5250 5250 5250 0
438 20250512 110200 27772400 5250 5250 5250 5250 8
439 20250512 110100 27730400 5250 5250 5250 5250 2
440 20250512 110000 27719900 5240 5240 5240 5240 0
441 20250512 105900 27719900 5240 5240 5240 5240 0
442 20250512 105800 27719900 5240 5240 5250 5240 81
443 20250512 105700 27295450 5250 5250 5250 5250 0
444 20250512 105600 27295450 5250 5250 5250 5250 0
445 20250512 105500 27295450 5250 5240 5250 5240 121
446 20250512 105400 26661400 5240 5230 5240 5230 8
447 20250512 105300 26619540 5230 5230 5230 5230 4
448 20250512 105200 26598620 5240 5240 5240 5240 0
449 20250512 105100 26598620 5240 5240 5240 5240 1
450 20250512 105000 26593380 5240 5240 5240 5240 9
451 20250512 104900 26546220 5240 5240 5240 5240 0
452 20250512 104800 26546220 5240 5240 5240 5240 0
453 20250512 104700 26546220 5240 5240 5240 5240 0
454 20250512 104600 26546220 5240 5240 5240 5240 10
455 20250512 104500 26493820 5240 5240 5240 5240 0
456 20250512 104400 26493820 5240 5240 5240 5240 0
457 20250512 104300 26493820 5240 5240 5240 5240 1
458 20250512 104200 26488580 5240 5240 5240 5240 0
459 20250512 104100 26488580 5240 5240 5240 5240 0
460 20250512 104000 26488580 5240 5240 5240 5240 0
461 20250512 103900 26488580 5240 5240 5240 5240 0
462 20250512 103800 26488580 5240 5240 5240 5240 9
463 20250512 103700 26441420 5240 5240 5240 5240 2
464 20250512 103600 26430940 5240 5240 5240 5240 1
465 20250512 103500 26425700 5230 5230 5230 5230 0
466 20250512 103400 26425700 5230 5230 5230 5230 0
467 20250512 103300 26425700 5230 5230 5230 5230 11
468 20250512 103200 26368170 5240 5240 5240 5240 0
469 20250512 103100 26368170 5240 5240 5240 5240 2
470 20250512 103000 26357690 5240 5240 5240 5240 9
471 20250512 102900 26310530 5240 5240 5240 5240 0
472 20250512 102800 26310530 5240 5240 5240 5240 0
473 20250512 102700 26310530 5240 5240 5240 5240 0
474 20250512 102600 26310530 5240 5240 5240 5240 0
475 20250512 102500 26310530 5240 5240 5240 5240 2
476 20250512 102400 26300050 5240 5240 5240 5240 0
477 20250512 102300 26300050 5240 5240 5240 5240 0
478 20250512 102200 26300050 5240 5240 5240 5240 9
479 20250512 102100 26252890 5240 5240 5240 5240 1
480 20250512 102000 26247650 5240 5240 5240 5240 0
481 20250512 101900 26247650 5240 5240 5240 5240 0
482 20250512 101800 26247650 5240 5240 5240 5240 9
483 20250512 101700 26200490 5240 5240 5240 5240 0
484 20250512 101600 26200490 5240 5240 5240 5240 0
485 20250512 101500 26200490 5240 5240 5240 5240 3
486 20250512 101400 26184770 5250 5250 5250 5250 9
487 20250512 101300 26137520 5250 5250 5250 5250 0
488 20250512 101200 26137520 5250 5250 5250 5250 0
489 20250512 101100 26137520 5250 5250 5250 5250 0
490 20250512 101000 26137520 5250 5250 5250 5250 0
491 20250512 100900 26137520 5250 5250 5250 5250 0
492 20250512 100800 26137520 5250 5250 5250 5250 0
493 20250512 100700 26137520 5250 5250 5250 5250 0
494 20250512 100600 26137520 5250 5250 5250 5250 9
495 20250512 100500 26090270 5250 5250 5250 5250 0
496 20250512 100400 26090270 5250 5250 5250 5250 280
497 20250512 100300 24620270 5250 5250 5250 5250 829
498 20250512 100200 20268020 5240 5240 5240 5240 100
499 20250512 100100 19744020 5220 5220 5220 5220 0
500 20250512 100000 19744020 5220 5220 5220 5220 150
501 20250512 095900 18961020 5250 5250 5250 5250 0
502 20250512 095800 18961020 5250 5220 5250 5220 1130
503 20250512 095700 13062150 5210 5210 5210 5210 0
504 20250512 095600 13062150 5210 5210 5210 5210 21
505 20250512 095500 12952740 5220 5220 5220 5220 1
506 20250512 095400 12947520 5220 5220 5220 5220 0
507 20250512 095300 12947520 5220 5220 5220 5220 0
508 20250512 095200 12947520 5220 5220 5220 5220 2
509 20250512 095100 12937080 5220 5220 5220 5220 0
510 20250512 095000 12937080 5220 5200 5220 5190 11
511 20250512 094900 12879710 5220 5220 5220 5220 0
512 20250512 094800 12879710 5220 5220 5220 5220 0
513 20250512 094700 12879710 5220 5220 5220 5220 0
514 20250512 094600 12879710 5220 5220 5220 5220 0
515 20250512 094500 12879710 5220 5220 5220 5220 0
516 20250512 094400 12879710 5220 5220 5220 5220 0
517 20250512 094300 12879710 5220 5220 5220 5220 0
518 20250512 094200 12879710 5220 5220 5220 5220 9
519 20250512 094100 12832730 5220 5220 5220 5220 0
520 20250512 094000 12832730 5220 5220 5220 5220 0
521 20250512 093900 12832730 5220 5220 5220 5220 0
522 20250512 093800 12832730 5220 5220 5220 5220 246
523 20250512 093700 11548610 5220 5220 5220 5220 0
524 20250512 093600 11548610 5220 5220 5220 5220 0
525 20250512 093500 11548610 5220 5220 5220 5220 0
526 20250512 093400 11548610 5220 5220 5220 5220 9
527 20250512 093300 11501630 5220 5220 5220 5220 0
528 20250512 093200 11501630 5220 5220 5220 5220 1
529 20250512 093100 11496410 5220 5220 5220 5220 0
530 20250512 093000 11496410 5220 5220 5220 5220 0
531 20250512 092900 11496410 5220 5210 5220 5210 6
532 20250512 092800 11465140 5210 5210 5210 5210 0
533 20250512 092700 11465140 5210 5210 5210 5210 0
534 20250512 092600 11465140 5210 5210 5210 5210 9
535 20250512 092500 11418250 5180 5180 5180 5180 0
536 20250512 092400 11418250 5180 5180 5180 5180 67
537 20250512 092300 11071190 5210 5210 5210 5210 0
538 20250512 092200 11071190 5210 5210 5210 5210 0
539 20250512 092100 11071190 5210 5210 5210 5210 0
540 20250512 092000 11071190 5210 5210 5210 5210 0
541 20250512 091900 11071190 5210 5210 5210 5210 0
542 20250512 091800 11071190 5210 5210 5210 5210 9
543 20250512 091700 11024300 5180 5190 5190 5180 96
544 20250512 091600 10526850 5210 5210 5210 5210 0
545 20250512 091500 10526850 5210 5210 5210 5210 0
546 20250512 091400 10526850 5210 5190 5210 5190 1105
547 20250512 091300 4791800 5210 5210 5210 5210 0
548 20250512 091200 4791800 5210 5210 5210 5210 0
549 20250512 091100 4791800 5210 5210 5210 5210 0
550 20250512 091000 4791800 5210 5210 5210 5210 0
551 20250512 090900 4791800 5210 5210 5210 5210 0
552 20250512 090800 4791800 5210 5210 5210 5210 0
553 20250512 090700 4791800 5210 5210 5210 5210 0
554 20250512 090600 4791800 5210 5210 5210 5210 0
555 20250512 090500 4791800 5210 5210 5210 5210 0
556 20250512 090400 4791800 5210 5210 5210 5210 10
557 20250512 090300 4739700 5210 5210 5210 5210 1
558 20250512 090200 4734490 5180 5210 5210 5180 577
559 20250512 090100 1745600 5190 5190 5190 5190 100
560 20250512 090000 1226600 5190 5150 5190 5150 238