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

571
005390/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,182900,637872337,2440,2440,2440,2440,519
20250512,182800,637872337,2440,2440,2440,2440,0
20250512,182700,637872337,2440,2440,2440,2440,0
20250512,182600,637872337,2440,2440,2440,2440,0
20250512,182500,637872337,2440,2440,2440,2440,0
20250512,182400,637872337,2440,2440,2440,2440,0
20250512,182300,637872337,2440,2440,2440,2440,0
20250512,182200,637872337,2440,2440,2440,2440,0
20250512,182100,637872337,2440,2440,2440,2440,0
20250512,182000,637872337,2440,2440,2440,2440,0
20250512,181900,637872337,2440,2440,2440,2440,0
20250512,181800,637872337,2440,2440,2440,2440,0
20250512,181700,637872337,2440,2440,2440,2440,0
20250512,181600,637872337,2440,2440,2440,2440,0
20250512,181500,637872337,2440,2440,2440,2440,0
20250512,181400,637872337,2440,2440,2440,2440,0
20250512,181300,637872337,2440,2440,2440,2440,0
20250512,181200,637872337,2440,2440,2440,2440,0
20250512,181100,637872337,2440,2440,2440,2440,0
20250512,181000,637872337,2440,2440,2440,2440,0
20250512,180900,637872337,2440,2440,2440,2440,0
20250512,180800,637872337,2440,2440,2440,2440,0
20250512,180700,637872337,2440,2440,2440,2440,0
20250512,180600,637872337,2440,2440,2440,2440,0
20250512,180500,637872337,2440,2440,2440,2440,0
20250512,180400,637872337,2440,2440,2440,2440,0
20250512,180300,637872337,2440,2440,2440,2440,0
20250512,180200,637872337,2440,2440,2440,2440,0
20250512,180100,637872337,2440,2440,2440,2440,0
20250512,180000,637872337,2440,2440,2440,2440,0
20250512,175900,637872337,2440,2440,2440,2440,519
20250512,175800,637872337,2440,2440,2440,2440,0
20250512,175700,637872337,2440,2440,2440,2440,0
20250512,175600,637872337,2440,2440,2440,2440,0
20250512,175500,637872337,2440,2440,2440,2440,0
20250512,175400,637872337,2440,2440,2440,2440,0
20250512,175300,637872337,2440,2440,2440,2440,0
20250512,175200,637872337,2440,2440,2440,2440,0
20250512,175100,637872337,2440,2440,2440,2440,0
20250512,175000,637872337,2440,2440,2440,2440,0
20250512,174900,637872337,2440,2440,2440,2440,0
20250512,174800,637872337,2440,2440,2440,2440,0
20250512,174700,637872337,2440,2440,2440,2440,0
20250512,174600,637872337,2440,2440,2440,2440,0
20250512,174500,637872337,2440,2440,2440,2440,0
20250512,174400,637872337,2440,2440,2440,2440,0
20250512,174300,637872337,2440,2440,2440,2440,0
20250512,174200,637872337,2440,2440,2440,2440,0
20250512,174100,637872337,2440,2440,2440,2440,0
20250512,174000,637872337,2440,2440,2440,2440,0
20250512,173900,637872337,2440,2440,2440,2440,0
20250512,173800,637872337,2440,2440,2440,2440,0
20250512,173700,637872337,2440,2440,2440,2440,0
20250512,173600,637872337,2440,2440,2440,2440,0
20250512,173500,637872337,2440,2440,2440,2440,0
20250512,173400,637872337,2440,2440,2440,2440,0
20250512,173300,637872337,2440,2440,2440,2440,0
20250512,173200,637872337,2440,2440,2440,2440,0
20250512,173100,637872337,2440,2440,2440,2440,0
20250512,173000,637872337,2440,2440,2440,2440,0
20250512,172900,637872337,2440,2440,2440,2440,519
20250512,172800,637872337,2440,2440,2440,2440,0
20250512,172700,637872337,2440,2440,2440,2440,0
20250512,172600,637872337,2440,2440,2440,2440,0
20250512,172500,637872337,2440,2440,2440,2440,0
20250512,172400,637872337,2440,2440,2440,2440,0
20250512,172300,637872337,2440,2440,2440,2440,0
20250512,172200,637872337,2440,2440,2440,2440,0
20250512,172100,637872337,2440,2440,2440,2440,0
20250512,172000,637872337,2440,2440,2440,2440,0
20250512,171900,637872337,2440,2440,2440,2440,0
20250512,171800,637872337,2440,2440,2440,2440,0
20250512,171700,637872337,2440,2440,2440,2440,0
20250512,171600,637872337,2440,2440,2440,2440,0
20250512,171500,637872337,2440,2440,2440,2440,0
20250512,171400,637872337,2440,2440,2440,2440,0
20250512,171300,637872337,2440,2440,2440,2440,0
20250512,171200,637872337,2440,2440,2440,2440,0
20250512,171100,637872337,2440,2440,2440,2440,0
20250512,171000,637872337,2440,2440,2440,2440,0
20250512,170900,637872337,2440,2440,2440,2440,0
20250512,170800,637872337,2440,2440,2440,2440,0
20250512,170700,637872337,2440,2440,2440,2440,0
20250512,170600,637872337,2440,2440,2440,2440,0
20250512,170500,637872337,2440,2440,2440,2440,0
20250512,170400,637872337,2440,2440,2440,2440,0
20250512,170300,637872337,2440,2440,2440,2440,0
20250512,170200,637872337,2440,2440,2440,2440,0
20250512,170100,637872337,2440,2440,2440,2440,0
20250512,170000,637872337,2440,2440,2440,2440,0
20250512,165900,637872337,2440,2440,2440,2440,519
20250512,165800,637872337,2440,2440,2440,2440,0
20250512,165700,637872337,2440,2440,2440,2440,0
20250512,165600,637872337,2440,2440,2440,2440,0
20250512,165500,637872337,2440,2440,2440,2440,0
20250512,165400,637872337,2440,2440,2440,2440,0
20250512,165300,637872337,2440,2440,2440,2440,0
20250512,165200,637872337,2440,2440,2440,2440,0
20250512,165100,637872337,2440,2440,2440,2440,0
20250512,165000,637872337,2440,2440,2440,2440,0
20250512,164900,637872337,2440,2440,2440,2440,0
20250512,164800,637872337,2440,2440,2440,2440,0
20250512,164700,637872337,2440,2440,2440,2440,0
20250512,164600,637872337,2440,2440,2440,2440,0
20250512,164500,637872337,2440,2440,2440,2440,0
20250512,164400,637872337,2440,2440,2440,2440,0
20250512,164300,637872337,2440,2440,2440,2440,0
20250512,164200,637872337,2440,2440,2440,2440,0
20250512,164100,637872337,2440,2440,2440,2440,0
20250512,164000,637872337,2440,2440,2440,2440,0
20250512,163900,637872337,2440,2440,2440,2440,0
20250512,163800,637872337,2440,2440,2440,2440,0
20250512,163700,637872337,2440,2440,2440,2440,0
20250512,163600,637872337,2440,2440,2440,2440,0
20250512,163500,637872337,2440,2440,2440,2440,0
20250512,163400,637872337,2440,2440,2440,2440,0
20250512,163300,637872337,2440,2440,2440,2440,0
20250512,163200,637872337,2440,2440,2440,2440,0
20250512,163100,637872337,2440,2440,2440,2440,0
20250512,163000,637872337,2440,2440,2440,2440,0
20250512,162900,637872337,2440,2440,2440,2440,519
20250512,162800,637872337,2440,2440,2440,2440,0
20250512,162700,637872337,2440,2440,2440,2440,0
20250512,162600,637872337,2440,2440,2440,2440,0
20250512,162500,637872337,2440,2440,2440,2440,0
20250512,162400,637872337,2440,2440,2440,2440,0
20250512,162300,637872337,2440,2440,2440,2440,0
20250512,162200,637872337,2440,2440,2440,2440,0
20250512,162100,637872337,2440,2440,2440,2440,0
20250512,162000,637872337,2440,2440,2440,2440,0
20250512,161900,637872337,2440,2440,2440,2440,0
20250512,161800,637872337,2440,2440,2440,2440,0
20250512,161700,637872337,2440,2440,2440,2440,0
20250512,161600,637872337,2440,2440,2440,2440,0
20250512,161500,637872337,2440,2440,2440,2440,0
20250512,161400,637872337,2440,2440,2440,2440,0
20250512,161300,637872337,2440,2440,2440,2440,0
20250512,161200,637872337,2440,2440,2440,2440,0
20250512,161100,637872337,2440,2440,2440,2440,0
20250512,161000,637872337,2440,2440,2440,2440,0
20250512,160900,637872337,2440,2440,2440,2440,0
20250512,160800,637872337,2440,2440,2440,2440,0
20250512,160700,637872337,2440,2440,2440,2440,0
20250512,160600,637872337,2440,2440,2440,2440,0
20250512,160500,637872337,2440,2440,2440,2440,0
20250512,160400,637872337,2440,2440,2440,2440,0
20250512,160300,637872337,2440,2440,2440,2440,0
20250512,160200,637872337,2440,2440,2440,2440,0
20250512,160100,637872337,2440,2440,2440,2440,0
20250512,160000,637872337,2440,2440,2440,2440,0
20250512,155900,637872337,2440,2440,2440,2440,519
20250512,155800,637872337,2440,2440,2440,2440,0
20250512,155700,637872337,2440,2440,2440,2440,0
20250512,155600,637872337,2440,2440,2440,2440,0
20250512,155500,637872337,2440,2440,2440,2440,0
20250512,155400,637872337,2440,2440,2440,2440,0
20250512,155300,637872337,2440,2440,2440,2440,0
20250512,155200,637872337,2440,2440,2440,2440,0
20250512,155100,637872337,2440,2440,2440,2440,0
20250512,155000,637872337,2440,2440,2440,2440,0
20250512,154900,637872337,2440,2440,2440,2440,0
20250512,154800,637872337,2440,2440,2440,2440,0
20250512,154700,637872337,2440,2440,2440,2440,0
20250512,154600,637872337,2440,2440,2440,2440,0
20250512,154500,637872337,2440,2440,2440,2440,0
20250512,154400,637872337,2440,2440,2440,2440,0
20250512,154300,637872337,2440,2440,2440,2440,0
20250512,154200,637872337,2440,2440,2440,2440,0
20250512,154100,637872337,2440,2440,2440,2440,0
20250512,154000,637872337,2440,2440,2440,2440,0
20250512,153900,637872337,2440,2440,2440,2440,0
20250512,153800,637872337,2440,2440,2440,2440,0
20250512,153700,637872337,2440,2440,2440,2440,0
20250512,153600,637872337,2440,2440,2440,2440,0
20250512,153500,637872337,2440,2440,2440,2440,0
20250512,153400,637872337,2440,2440,2440,2440,0
20250512,153300,637872337,2440,2440,2440,2440,0
20250512,153200,637872337,2440,2440,2440,2440,0
20250512,153100,637872337,2440,2440,2440,2440,0
20250512,153000,637872337,2440,2440,2440,2440,519
20250512,152900,636605977,2440,2440,2440,2440,0
20250512,152800,636605977,2440,2440,2440,2440,0
20250512,152700,636605977,2440,2440,2440,2440,0
20250512,152600,636605977,2440,2440,2440,2440,0
20250512,152500,636605977,2440,2440,2440,2440,0
20250512,152400,636605977,2440,2440,2440,2440,0
20250512,152300,636605977,2440,2440,2440,2440,0
20250512,152200,636605977,2440,2440,2440,2440,0
20250512,152100,636605977,2440,2440,2440,2440,0
20250512,152000,636605977,2440,2440,2440,2440,0
20250512,151900,636605977,2440,2440,2440,2440,2
20250512,151800,636601097,2435,2435,2440,2435,94
20250512,151700,636372197,2435,2435,2440,2435,4
20250512,151600,636362452,2435,2435,2435,2435,199
20250512,151500,635877887,2435,2435,2435,2435,248
20250512,151400,635274007,2435,2435,2435,2435,364
20250512,151300,634387667,2435,2435,2435,2435,157
20250512,151200,634005372,2437,2430,2445,2430,326
20250512,151100,633211575,2440,2435,2445,2430,1368
20250512,151000,629882005,2435,2435,2445,2435,86
20250512,150900,629672245,2435,2435,2435,2435,209
20250512,150800,629163330,2435,2435,2435,2435,0
20250512,150700,629163330,2435,2435,2440,2435,116
20250512,150600,628880845,2440,2440,2440,2435,155
20250512,150500,628502655,2435,2435,2435,2435,1
20250512,150400,628500220,2435,2435,2440,2435,4
20250512,150300,628490475,2435,2435,2435,2435,1
20250512,150200,628488040,2445,2435,2445,2435,15
20250512,150100,628451485,2440,2435,2440,2435,2
20250512,150000,628446610,2435,2435,2435,2435,2
20250512,145900,628441740,2435,2435,2435,2435,2
20250512,145800,628436870,2440,2440,2440,2440,3001
20250512,145700,621114430,2435,2440,2440,2435,888
20250512,145600,618948240,2440,2435,2440,2435,603
20250512,145500,617476970,2430,2430,2430,2430,1
20250512,145400,617474540,2430,2430,2430,2430,3
20250512,145300,617467250,2435,2435,2435,2435,4863
20250512,145200,605625845,2435,2435,2435,2435,2
20250512,145100,605620975,2440,2435,2440,2435,502
20250512,145000,604396100,2440,2440,2440,2440,0
20250512,144900,604396100,2440,2435,2440,2435,23
20250512,144800,604340010,2450,2450,2450,2435,3
20250512,144700,604332675,2435,2440,2450,2435,111
20250512,144600,604060780,2435,2435,2435,2435,2
20250512,144500,604055910,2450,2440,2450,2440,3
20250512,144400,604048575,2435,2435,2440,2435,11
20250512,144300,604021785,2435,2435,2440,2435,3
20250512,144200,604014475,2435,2435,2435,2435,24
20250512,144100,603956035,2435,2435,2435,2435,1
20250512,144000,603953600,2435,2445,2445,2435,2
20250512,143900,603948720,2440,2435,2440,2430,10
20250512,143800,603924390,2430,2435,2435,2430,2
20250512,143700,603919525,2440,2440,2440,2440,841
20250512,143600,601867485,2440,2440,2445,2440,11
20250512,143500,601840620,2440,2440,2440,2440,89
20250512,143400,601623460,2440,2440,2440,2440,2
20250512,143300,601618580,2440,2445,2445,2440,989
20250512,143200,599200480,2440,2445,2445,2440,501
20250512,143100,597975540,2440,2445,2445,2440,7
20250512,143000,597958450,2455,2455,2455,2440,3
20250512,142900,597951100,2440,2440,2440,2440,5
20250512,142800,597938900,2455,2430,2455,2430,1001
20250512,142700,595491985,2430,2430,2430,2430,0
20250512,142600,595491985,2430,2430,2435,2430,3
20250512,142500,595484690,2430,2430,2430,2430,2
20250512,142400,595479830,2430,2435,2450,2430,601
20250512,142300,594010520,2430,2430,2430,2430,2
20250512,142200,594005660,2430,2430,2430,2430,1
20250512,142100,594003230,2435,2435,2435,2435,1255
20250512,142000,590947305,2435,2430,2440,2430,447
20250512,141900,589858860,2435,2435,2435,2435,540
20250512,141800,588543960,2435,2435,2435,2435,4
20250512,141700,588534220,2435,2435,2435,2435,2
20250512,141600,588529350,2435,2435,2435,2435,1
20250512,141500,588526915,2435,2435,2435,2435,5
20250512,141400,588514740,2440,2435,2440,2435,3
20250512,141300,588507430,2435,2435,2440,2435,11
20250512,141200,588480620,2435,2435,2435,2435,1
20250512,141100,588478185,2435,2435,2435,2435,3
20250512,141000,588470880,2435,2435,2440,2435,1122
20250512,140900,585738235,2435,2435,2440,2435,61
20250512,140800,585589415,2435,2430,2435,2430,77
20250512,140700,585401925,2430,2435,2435,2430,702
20250512,140600,583692560,2445,2445,2445,2445,0
20250512,140500,583692560,2445,2435,2445,2435,1015
20250512,140400,581211065,2435,2435,2435,2435,2
20250512,140300,581206195,2435,2435,2435,2435,0
20250512,140200,581206195,2435,2435,2435,2435,7
20250512,140100,581189150,2435,2435,2435,2435,0
20250512,140000,581189150,2435,2435,2435,2435,1
20250512,135900,581186715,2450,2440,2450,2435,1061
20250512,135800,578597875,2435,2435,2435,2435,0
20250512,135700,578597875,2435,2435,2435,2435,4
20250512,135600,578588135,2435,2435,2435,2435,2
20250512,135500,578583265,2435,2435,2435,2435,6
20250512,135400,578568655,2435,2435,2440,2435,3
20250512,135300,578561345,2435,2435,2435,2435,1
20250512,135200,578558910,2435,2435,2435,2435,0
20250512,135100,578558910,2435,2435,2435,2435,2
20250512,135000,578554040,2450,2440,2450,2435,21
20250512,134900,578502695,2435,2440,2450,2435,12
20250512,134800,578473340,2440,2440,2440,2440,0
20250512,134700,578473340,2440,2440,2440,2440,19
20250512,134600,578426980,2435,2450,2450,2435,32
20250512,134500,578349045,2440,2435,2440,2435,1001
20250512,134400,575906610,2435,2435,2435,2435,2
20250512,134300,575901740,2450,2445,2450,2445,11
20250512,134200,575874840,2435,2440,2445,2430,408
20250512,134100,574877350,2430,2435,2435,2430,1542
20250512,134000,571125085,2450,2450,2450,2435,4449
20250512,133900,560283315,2440,2435,2440,2435,501
20250512,133800,559061410,2440,2435,2440,2435,12
20250512,133700,559032135,2435,2435,2435,2435,5
20250512,133600,559019960,2435,2440,2440,2435,104
20250512,133500,558766215,2440,2440,2440,2440,1
20250512,133400,558763775,2440,2440,2440,2440,1
20250512,133300,558761335,2450,2440,2450,2440,114
20250512,133200,558482630,2445,2435,2445,2435,45
20250512,133100,558372825,2435,2440,2440,2435,69
20250512,133000,558204500,2435,2435,2435,2435,1
20250512,132900,558202065,2440,2435,2440,2435,105
20250512,132800,557945890,2435,2435,2435,2435,1
20250512,132700,557943455,2435,2435,2435,2435,2
20250512,132600,557938585,2435,2435,2435,2435,6
20250512,132500,557923975,2435,2435,2435,2435,1
20250512,132400,557921540,2435,2435,2435,2435,6
20250512,132300,557906930,2435,2435,2435,2435,1
20250512,132200,557904495,2435,2435,2435,2435,2
20250512,132100,557899625,2435,2435,2435,2435,6
20250512,132000,557885015,2435,2435,2435,2435,0
20250512,131900,557885015,2435,2435,2435,2435,10
20250512,131800,557860665,2435,2435,2435,2435,1
20250512,131700,557858230,2435,2435,2435,2435,0
20250512,131600,557858230,2435,2435,2435,2435,6
20250512,131500,557843620,2435,2435,2435,2435,2
20250512,131400,557838750,2435,2435,2435,2435,25
20250512,131300,557777875,2435,2440,2440,2435,539
20250512,131200,556462740,2440,2440,2440,2440,1
20250512,131100,556460300,2440,2440,2440,2440,4
20250512,131000,556450540,2445,2445,2445,2445,0
20250512,130900,556450540,2445,2440,2445,2440,6
20250512,130800,556435875,2440,2440,2440,2440,5
20250512,130700,556423675,2440,2435,2440,2435,890
20250512,130600,554252080,2435,2435,2435,2435,7
20250512,130500,554235035,2435,2435,2435,2435,0
20250512,130400,554235035,2435,2435,2435,2435,3
20250512,130300,554227730,2435,2440,2440,2435,666
20250512,130200,552602720,2445,2445,2445,2445,0
20250512,130100,552602720,2445,2435,2450,2430,502
20250512,130000,551376305,2430,2430,2440,2430,1202
20250512,125900,548455435,2430,2430,2430,2430,1
20250512,125800,548453005,2435,2430,2435,2430,7
20250512,125700,548435975,2440,2430,2440,2430,2
20250512,125600,548431105,2430,2435,2435,2430,999
20250512,125500,545998545,2435,2435,2435,2435,5
20250512,125400,545986370,2435,2435,2435,2435,1
20250512,125300,545983935,2435,2435,2435,2435,6
20250512,125200,545969325,2435,2435,2435,2435,1
20250512,125100,545966890,2435,2435,2435,2435,2
20250512,125000,545962020,2435,2435,2435,2435,6
20250512,124900,545947410,2435,2435,2435,2435,7
20250512,124800,545930365,2435,2435,2435,2435,7
20250512,124700,545913320,2440,2440,2440,2440,0
20250512,124600,545913320,2440,2445,2450,2435,10
20250512,124500,545888890,2445,2440,2445,2440,5
20250512,124400,545876685,2450,2445,2450,2445,6
20250512,124300,545862000,2435,2430,2450,2430,986
20250512,124200,543451680,2430,2430,2430,2430,0
20250512,124100,543451680,2430,2430,2435,2430,5
20250512,124000,543439520,2430,2430,2430,2430,5
20250512,123900,543427370,2430,2430,2430,2430,0
20250512,123800,543427370,2430,2430,2430,2430,2
20250512,123700,543422510,2430,2430,2430,2430,2
20250512,123600,543417650,2435,2435,2435,2435,319
20250512,123500,542640885,2430,2435,2435,2430,188
20250512,123400,542183110,2435,2435,2435,2435,13
20250512,123300,542151455,2435,2435,2435,2435,1
20250512,123200,542149020,2435,2435,2435,2435,6
20250512,123100,542134410,2435,2435,2435,2435,1
20250512,123000,542131975,2435,2435,2435,2435,5
20250512,122900,542119800,2435,2435,2440,2435,3
20250512,122800,542112490,2435,2435,2440,2435,78
20250512,122700,541922555,2435,2435,2435,2435,6
20250512,122600,541907945,2435,2435,2435,2435,826
20250512,122500,539896635,2435,2435,2440,2435,319
20250512,122400,539118290,2435,2430,2440,2430,1286
20250512,122300,535986300,2430,2430,2435,2430,361
20250512,122200,535108945,2435,2430,2435,2430,206
20250512,122100,534608360,2430,2430,2430,2430,0
20250512,122000,534608360,2430,2430,2430,2430,1
20250512,121900,534605930,2430,2430,2435,2430,11
20250512,121800,534579195,2430,2430,2430,2430,0
20250512,121700,534579195,2430,2430,2430,2430,5
20250512,121600,534567045,2435,2430,2435,2430,22
20250512,121500,534513485,2435,2435,2435,2435,11
20250512,121400,534486700,2430,2430,2430,2430,6
20250512,121300,534472120,2430,2430,2430,2430,0
20250512,121200,534472120,2430,2430,2430,2430,28
20250512,121100,534404080,2430,2430,2430,2430,2
20250512,121000,534399220,2435,2430,2435,2430,2
20250512,120900,534394355,2430,2430,2430,2430,5
20250512,120800,534382205,2430,2430,2430,2430,2
20250512,120700,534377345,2430,2430,2430,2430,1
20250512,120600,534374915,2430,2430,2430,2430,69
20250512,120500,534207245,2435,2435,2435,2435,1
20250512,120400,534204810,2430,2430,2430,2430,2
20250512,120300,534199950,2425,2425,2440,2425,1002
20250512,120200,531757720,2430,2425,2430,2425,2
20250512,120100,531752865,2425,2425,2425,2425,202
20250512,120000,531263015,2425,2425,2425,2425,1
20250512,115900,531260590,2425,2425,2425,2425,229
20250512,115800,530705265,2425,2425,2425,2425,1
20250512,115700,530702840,2425,2440,2440,2425,2
20250512,115600,530697975,2425,2425,2440,2425,1001
20250512,115500,528256865,2440,2435,2440,2420,1194
20250512,115400,525349485,2420,2430,2430,2420,1005
20250512,115300,522908400,2420,2425,2425,2420,1606
20250512,115200,519013855,2430,2430,2430,2430,3
20250512,115100,519006565,2425,2425,2425,2425,2
20250512,115000,519001715,2425,2425,2425,2425,2
20250512,114900,518996865,2425,2430,2435,2425,8
20250512,114800,518977440,2425,2435,2440,2420,520
20250512,114700,517713735,2440,2425,2440,2420,133
20250512,114600,517390115,2425,2430,2440,2425,151
20250512,114500,517022310,2430,2420,2430,2420,302
20250512,114400,516289710,2420,2430,2430,2420,1261
20250512,114300,513229290,2425,2425,2425,2425,6
20250512,114200,513214740,2430,2425,2430,2425,2
20250512,114100,513209885,2430,2425,2430,2425,5
20250512,114000,513197755,2425,2420,2425,2420,502
20250512,113900,511980410,2425,2415,2425,2410,506
20250512,113800,510754425,2415,2405,2415,2400,2266
20250512,113700,505295310,2395,2395,2395,2395,1
20250512,113600,505292915,2410,2395,2410,2385,12155
20250512,113500,476207905,2395,2410,2410,2395,8183
20250512,113400,456562705,2420,2415,2425,2410,6052
20250512,113300,441958605,2425,2415,2425,2415,773
20250512,113200,440085910,2415,2415,2425,2415,202
20250512,113100,439596080,2425,2415,2425,2415,3701
20250512,113000,430654265,2410,2415,2415,2410,207
20250512,112900,430154395,2410,2415,2415,2410,3170
20250512,112800,422498865,2415,2415,2420,2415,6
20250512,112700,422484370,2415,2415,2415,2415,3
20250512,112600,422477125,2415,2415,2415,2415,1
20250512,112500,422474710,2415,2415,2415,2415,56
20250512,112400,422339470,2415,2415,2415,2415,11
20250512,112300,422312905,2415,2415,2415,2415,20
20250512,112200,422264605,2415,2415,2415,2415,52
20250512,112100,422139025,2415,2415,2415,2415,2
20250512,112000,422134195,2415,2415,2415,2415,5
20250512,111900,422122120,2415,2420,2420,2415,3
20250512,111800,422114870,2415,2415,2420,2405,11408
20250512,111700,394654930,2425,2425,2425,2425,0
20250512,111600,394654930,2425,2420,2425,2415,286
20250512,111500,393963975,2425,2420,2425,2415,2096
20250512,111400,388901730,2420,2420,2420,2420,1000
20250512,111300,386481730,2420,2430,2430,2420,17659
20250512,111200,343698160,2430,2435,2440,2430,1345
20250512,111100,340429615,2435,2435,2435,2435,116
20250512,111000,340147155,2435,2435,2435,2435,541
20250512,110900,338829820,2435,2440,2440,2435,131
20250512,110800,338510200,2435,2435,2435,2435,1
20250512,110700,338507765,2435,2435,2435,2435,6
20250512,110600,338493155,2435,2435,2435,2435,2
20250512,110500,338488285,2440,2435,2440,2430,311
20250512,110400,337731020,2435,2440,2440,2435,2
20250512,110300,337726145,2435,2435,2435,2435,2
20250512,110200,337721275,2435,2435,2435,2435,4
20250512,110100,337711535,2440,2440,2440,2440,2
20250512,110000,337706655,2440,2435,2440,2430,615
20250512,105900,336211895,2440,2440,2440,2435,527
20250512,105800,334928630,2440,2435,2440,2435,1008
20250512,105700,332474110,2440,2435,2440,2435,85
20250512,105600,332267045,2435,2435,2435,2435,98
20250512,105500,332028415,2435,2435,2440,2435,906
20250512,105400,329822020,2440,2440,2440,2440,10
20250512,105300,329797620,2440,2440,2440,2440,492
20250512,105200,328597140,2440,2440,2440,2440,132
20250512,105100,328275060,2445,2445,2445,2445,0
20250512,105000,328275060,2445,2445,2445,2445,0
20250512,104900,328275060,2445,2445,2445,2445,0
20250512,104800,328275060,2445,2445,2445,2445,0
20250512,104700,328275060,2445,2445,2445,2445,0
20250512,104600,328275060,2445,2445,2445,2445,0
20250512,104500,328275060,2445,2445,2445,2445,0
20250512,104400,328275060,2445,2445,2445,2445,0
20250512,104300,328275060,2445,2445,2445,2445,0
20250512,104200,328275060,2445,2445,2445,2445,700
20250512,104100,326563560,2435,2440,2440,2435,1963
20250512,104000,321782805,2445,2445,2445,2445,321
20250512,103900,320997960,2440,2440,2440,2440,0
20250512,103800,320997960,2440,2445,2445,2440,274
20250512,103700,320328280,2445,2445,2445,2445,50
20250512,103600,320206030,2445,2440,2445,2440,1002
20250512,103500,317761140,2445,2445,2445,2445,50
20250512,103400,317638890,2440,2440,2440,2440,95
20250512,103300,317407090,2445,2445,2445,2445,0
20250512,103200,317407090,2445,2445,2445,2445,10
20250512,103100,317382640,2440,2440,2440,2440,50
20250512,103000,317260640,2445,2440,2445,2440,2002
20250512,102900,312375750,2440,2445,2445,2440,24
20250512,102800,312317090,2445,2445,2445,2445,0
20250512,102700,312317090,2445,2445,2445,2445,52
20250512,102600,312189950,2445,2445,2445,2445,1
20250512,102500,312187505,2445,2445,2445,2445,500
20250512,102400,310965005,2450,2445,2450,2445,95
20250512,102300,310732725,2445,2445,2445,2445,7
20250512,102200,310715610,2450,2450,2450,2450,0
20250512,102100,310715610,2450,2450,2450,2450,3
20250512,102000,310708260,2450,2450,2450,2450,0
20250512,101900,310708260,2450,2450,2450,2450,0
20250512,101800,310708260,2450,2450,2450,2450,0
20250512,101700,310708260,2450,2455,2455,2445,5006
20250512,101600,298468555,2450,2450,2450,2450,1133
20250512,101500,295692705,2450,2445,2450,2445,1002
20250512,101400,293242805,2445,2445,2445,2445,228
20250512,101300,292685345,2450,2450,2450,2450,0
20250512,101200,292685345,2450,2450,2450,2450,0
20250512,101100,292685345,2450,2450,2450,2450,0
20250512,101000,292685345,2450,2450,2450,2450,2
20250512,100900,292680445,2445,2445,2445,2445,2047
20250512,100800,287675530,2440,2450,2450,2440,6600
20250512,100700,271561025,2450,2455,2455,2450,4485
20250512,100600,260560350,2455,2455,2455,2455,1
20250512,100500,260557895,2460,2460,2460,2460,0
20250512,100400,260557895,2460,2460,2460,2460,110
20250512,100300,260287295,2460,2460,2460,2460,0
20250512,100200,260287295,2460,2455,2460,2455,4
20250512,100100,260277460,2460,2465,2465,2460,6664
20250512,100000,243875020,2465,2470,2470,2465,408
20250512,095900,242869295,2465,2465,2465,2465,0
20250512,095800,242869295,2465,2465,2465,2465,850
20250512,095700,240774045,2465,2465,2465,2465,12
20250512,095600,240744465,2465,2465,2465,2465,31
20250512,095500,240668050,2470,2470,2470,2470,1
20250512,095400,240665580,2465,2465,2465,2465,0
20250512,095300,240665580,2465,2465,2465,2465,101
20250512,095200,240416615,2460,2460,2460,2460,0
20250512,095100,240416615,2460,2470,2470,2455,951
20250512,095000,238074200,2470,2465,2470,2465,301
20250512,094900,237332230,2470,2465,2470,2465,504
20250512,094800,236089850,2465,2460,2465,2460,408
20250512,094700,235084750,2460,2460,2460,2460,100
20250512,094600,234838750,2460,2460,2460,2460,200
20250512,094500,234346750,2460,2460,2460,2460,20
20250512,094400,234297550,2460,2460,2460,2450,3426
20250512,094300,225884825,2475,2460,2475,2460,3301
20250512,094200,217739110,2465,2460,2465,2455,407
20250512,094100,216737890,2455,2460,2460,2455,31
20250512,094000,216661780,2460,2460,2460,2460,0
20250512,093900,216661780,2460,2460,2460,2460,0
20250512,093800,216661780,2460,2460,2460,2460,0
20250512,093700,216661780,2460,2455,2460,2455,31
20250512,093600,216585670,2455,2455,2455,2455,1103
20250512,093500,213877805,2450,2470,2470,2450,4465
20250512,093400,202916450,2470,2455,2470,2455,96
20250512,093300,202679780,2470,2470,2470,2470,1
20250512,093200,202677310,2465,2455,2465,2455,1994
20250512,093100,197770950,2450,2450,2450,2450,0
20250512,093000,197770950,2450,2450,2450,2450,316
20250512,092900,196996750,2450,2450,2450,2450,0
20250512,092800,196996750,2450,2445,2450,2440,4002
20250512,092700,187231690,2445,2445,2445,2445,2400
20250512,092600,181363690,2445,2445,2445,2445,2
20250512,092500,181358800,2445,2445,2445,2445,500
20250512,092400,180136300,2445,2445,2445,2445,0
20250512,092300,180136300,2445,2445,2445,2445,4
20250512,092200,180126520,2450,2450,2450,2445,1541
20250512,092100,176356070,2445,2445,2445,2445,24
20250512,092000,176297390,2445,2445,2450,2445,1302
20250512,091900,173113940,2445,2445,2445,2445,26
20250512,091800,173050370,2450,2450,2450,2445,1299
20250512,091700,169872820,2450,2450,2450,2450,503
20250512,091600,168640470,2450,2455,2455,2445,3566
20250512,091500,159906415,2470,2460,2475,2460,300
20250512,091400,159166070,2455,2445,2455,2445,1340
20250512,091300,155887065,2450,2450,2450,2445,2070
20250512,091200,150815905,2450,2445,2450,2445,1302
20250512,091100,147628620,2440,2445,2445,2440,2089
20250512,091000,142521120,2445,2455,2455,2440,5476
20250512,090900,129151010,2450,2455,2460,2445,8031
20250512,090800,109483715,2455,2450,2480,2450,5341
20250512,090700,96365705,2460,2460,2460,2450,133
20250512,090600,96038820,2460,2460,2460,2460,0
20250512,090500,96038820,2460,2445,2460,2445,3678
20250512,090400,87044035,2440,2445,2445,2435,1463
20250512,090300,83476505,2430,2435,2445,2430,16496
20250512,090200,43349420,2435,2450,2450,2435,4267
20250512,090100,32920935,2450,2480,2480,2450,4996
20250512,090000,20627135,2470,2470,2495,2465,8352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 182900 637872337 2440 2440 2440 2440 519
3 20250512 182800 637872337 2440 2440 2440 2440 0
4 20250512 182700 637872337 2440 2440 2440 2440 0
5 20250512 182600 637872337 2440 2440 2440 2440 0
6 20250512 182500 637872337 2440 2440 2440 2440 0
7 20250512 182400 637872337 2440 2440 2440 2440 0
8 20250512 182300 637872337 2440 2440 2440 2440 0
9 20250512 182200 637872337 2440 2440 2440 2440 0
10 20250512 182100 637872337 2440 2440 2440 2440 0
11 20250512 182000 637872337 2440 2440 2440 2440 0
12 20250512 181900 637872337 2440 2440 2440 2440 0
13 20250512 181800 637872337 2440 2440 2440 2440 0
14 20250512 181700 637872337 2440 2440 2440 2440 0
15 20250512 181600 637872337 2440 2440 2440 2440 0
16 20250512 181500 637872337 2440 2440 2440 2440 0
17 20250512 181400 637872337 2440 2440 2440 2440 0
18 20250512 181300 637872337 2440 2440 2440 2440 0
19 20250512 181200 637872337 2440 2440 2440 2440 0
20 20250512 181100 637872337 2440 2440 2440 2440 0
21 20250512 181000 637872337 2440 2440 2440 2440 0
22 20250512 180900 637872337 2440 2440 2440 2440 0
23 20250512 180800 637872337 2440 2440 2440 2440 0
24 20250512 180700 637872337 2440 2440 2440 2440 0
25 20250512 180600 637872337 2440 2440 2440 2440 0
26 20250512 180500 637872337 2440 2440 2440 2440 0
27 20250512 180400 637872337 2440 2440 2440 2440 0
28 20250512 180300 637872337 2440 2440 2440 2440 0
29 20250512 180200 637872337 2440 2440 2440 2440 0
30 20250512 180100 637872337 2440 2440 2440 2440 0
31 20250512 180000 637872337 2440 2440 2440 2440 0
32 20250512 175900 637872337 2440 2440 2440 2440 519
33 20250512 175800 637872337 2440 2440 2440 2440 0
34 20250512 175700 637872337 2440 2440 2440 2440 0
35 20250512 175600 637872337 2440 2440 2440 2440 0
36 20250512 175500 637872337 2440 2440 2440 2440 0
37 20250512 175400 637872337 2440 2440 2440 2440 0
38 20250512 175300 637872337 2440 2440 2440 2440 0
39 20250512 175200 637872337 2440 2440 2440 2440 0
40 20250512 175100 637872337 2440 2440 2440 2440 0
41 20250512 175000 637872337 2440 2440 2440 2440 0
42 20250512 174900 637872337 2440 2440 2440 2440 0
43 20250512 174800 637872337 2440 2440 2440 2440 0
44 20250512 174700 637872337 2440 2440 2440 2440 0
45 20250512 174600 637872337 2440 2440 2440 2440 0
46 20250512 174500 637872337 2440 2440 2440 2440 0
47 20250512 174400 637872337 2440 2440 2440 2440 0
48 20250512 174300 637872337 2440 2440 2440 2440 0
49 20250512 174200 637872337 2440 2440 2440 2440 0
50 20250512 174100 637872337 2440 2440 2440 2440 0
51 20250512 174000 637872337 2440 2440 2440 2440 0
52 20250512 173900 637872337 2440 2440 2440 2440 0
53 20250512 173800 637872337 2440 2440 2440 2440 0
54 20250512 173700 637872337 2440 2440 2440 2440 0
55 20250512 173600 637872337 2440 2440 2440 2440 0
56 20250512 173500 637872337 2440 2440 2440 2440 0
57 20250512 173400 637872337 2440 2440 2440 2440 0
58 20250512 173300 637872337 2440 2440 2440 2440 0
59 20250512 173200 637872337 2440 2440 2440 2440 0
60 20250512 173100 637872337 2440 2440 2440 2440 0
61 20250512 173000 637872337 2440 2440 2440 2440 0
62 20250512 172900 637872337 2440 2440 2440 2440 519
63 20250512 172800 637872337 2440 2440 2440 2440 0
64 20250512 172700 637872337 2440 2440 2440 2440 0
65 20250512 172600 637872337 2440 2440 2440 2440 0
66 20250512 172500 637872337 2440 2440 2440 2440 0
67 20250512 172400 637872337 2440 2440 2440 2440 0
68 20250512 172300 637872337 2440 2440 2440 2440 0
69 20250512 172200 637872337 2440 2440 2440 2440 0
70 20250512 172100 637872337 2440 2440 2440 2440 0
71 20250512 172000 637872337 2440 2440 2440 2440 0
72 20250512 171900 637872337 2440 2440 2440 2440 0
73 20250512 171800 637872337 2440 2440 2440 2440 0
74 20250512 171700 637872337 2440 2440 2440 2440 0
75 20250512 171600 637872337 2440 2440 2440 2440 0
76 20250512 171500 637872337 2440 2440 2440 2440 0
77 20250512 171400 637872337 2440 2440 2440 2440 0
78 20250512 171300 637872337 2440 2440 2440 2440 0
79 20250512 171200 637872337 2440 2440 2440 2440 0
80 20250512 171100 637872337 2440 2440 2440 2440 0
81 20250512 171000 637872337 2440 2440 2440 2440 0
82 20250512 170900 637872337 2440 2440 2440 2440 0
83 20250512 170800 637872337 2440 2440 2440 2440 0
84 20250512 170700 637872337 2440 2440 2440 2440 0
85 20250512 170600 637872337 2440 2440 2440 2440 0
86 20250512 170500 637872337 2440 2440 2440 2440 0
87 20250512 170400 637872337 2440 2440 2440 2440 0
88 20250512 170300 637872337 2440 2440 2440 2440 0
89 20250512 170200 637872337 2440 2440 2440 2440 0
90 20250512 170100 637872337 2440 2440 2440 2440 0
91 20250512 170000 637872337 2440 2440 2440 2440 0
92 20250512 165900 637872337 2440 2440 2440 2440 519
93 20250512 165800 637872337 2440 2440 2440 2440 0
94 20250512 165700 637872337 2440 2440 2440 2440 0
95 20250512 165600 637872337 2440 2440 2440 2440 0
96 20250512 165500 637872337 2440 2440 2440 2440 0
97 20250512 165400 637872337 2440 2440 2440 2440 0
98 20250512 165300 637872337 2440 2440 2440 2440 0
99 20250512 165200 637872337 2440 2440 2440 2440 0
100 20250512 165100 637872337 2440 2440 2440 2440 0
101 20250512 165000 637872337 2440 2440 2440 2440 0
102 20250512 164900 637872337 2440 2440 2440 2440 0
103 20250512 164800 637872337 2440 2440 2440 2440 0
104 20250512 164700 637872337 2440 2440 2440 2440 0
105 20250512 164600 637872337 2440 2440 2440 2440 0
106 20250512 164500 637872337 2440 2440 2440 2440 0
107 20250512 164400 637872337 2440 2440 2440 2440 0
108 20250512 164300 637872337 2440 2440 2440 2440 0
109 20250512 164200 637872337 2440 2440 2440 2440 0
110 20250512 164100 637872337 2440 2440 2440 2440 0
111 20250512 164000 637872337 2440 2440 2440 2440 0
112 20250512 163900 637872337 2440 2440 2440 2440 0
113 20250512 163800 637872337 2440 2440 2440 2440 0
114 20250512 163700 637872337 2440 2440 2440 2440 0
115 20250512 163600 637872337 2440 2440 2440 2440 0
116 20250512 163500 637872337 2440 2440 2440 2440 0
117 20250512 163400 637872337 2440 2440 2440 2440 0
118 20250512 163300 637872337 2440 2440 2440 2440 0
119 20250512 163200 637872337 2440 2440 2440 2440 0
120 20250512 163100 637872337 2440 2440 2440 2440 0
121 20250512 163000 637872337 2440 2440 2440 2440 0
122 20250512 162900 637872337 2440 2440 2440 2440 519
123 20250512 162800 637872337 2440 2440 2440 2440 0
124 20250512 162700 637872337 2440 2440 2440 2440 0
125 20250512 162600 637872337 2440 2440 2440 2440 0
126 20250512 162500 637872337 2440 2440 2440 2440 0
127 20250512 162400 637872337 2440 2440 2440 2440 0
128 20250512 162300 637872337 2440 2440 2440 2440 0
129 20250512 162200 637872337 2440 2440 2440 2440 0
130 20250512 162100 637872337 2440 2440 2440 2440 0
131 20250512 162000 637872337 2440 2440 2440 2440 0
132 20250512 161900 637872337 2440 2440 2440 2440 0
133 20250512 161800 637872337 2440 2440 2440 2440 0
134 20250512 161700 637872337 2440 2440 2440 2440 0
135 20250512 161600 637872337 2440 2440 2440 2440 0
136 20250512 161500 637872337 2440 2440 2440 2440 0
137 20250512 161400 637872337 2440 2440 2440 2440 0
138 20250512 161300 637872337 2440 2440 2440 2440 0
139 20250512 161200 637872337 2440 2440 2440 2440 0
140 20250512 161100 637872337 2440 2440 2440 2440 0
141 20250512 161000 637872337 2440 2440 2440 2440 0
142 20250512 160900 637872337 2440 2440 2440 2440 0
143 20250512 160800 637872337 2440 2440 2440 2440 0
144 20250512 160700 637872337 2440 2440 2440 2440 0
145 20250512 160600 637872337 2440 2440 2440 2440 0
146 20250512 160500 637872337 2440 2440 2440 2440 0
147 20250512 160400 637872337 2440 2440 2440 2440 0
148 20250512 160300 637872337 2440 2440 2440 2440 0
149 20250512 160200 637872337 2440 2440 2440 2440 0
150 20250512 160100 637872337 2440 2440 2440 2440 0
151 20250512 160000 637872337 2440 2440 2440 2440 0
152 20250512 155900 637872337 2440 2440 2440 2440 519
153 20250512 155800 637872337 2440 2440 2440 2440 0
154 20250512 155700 637872337 2440 2440 2440 2440 0
155 20250512 155600 637872337 2440 2440 2440 2440 0
156 20250512 155500 637872337 2440 2440 2440 2440 0
157 20250512 155400 637872337 2440 2440 2440 2440 0
158 20250512 155300 637872337 2440 2440 2440 2440 0
159 20250512 155200 637872337 2440 2440 2440 2440 0
160 20250512 155100 637872337 2440 2440 2440 2440 0
161 20250512 155000 637872337 2440 2440 2440 2440 0
162 20250512 154900 637872337 2440 2440 2440 2440 0
163 20250512 154800 637872337 2440 2440 2440 2440 0
164 20250512 154700 637872337 2440 2440 2440 2440 0
165 20250512 154600 637872337 2440 2440 2440 2440 0
166 20250512 154500 637872337 2440 2440 2440 2440 0
167 20250512 154400 637872337 2440 2440 2440 2440 0
168 20250512 154300 637872337 2440 2440 2440 2440 0
169 20250512 154200 637872337 2440 2440 2440 2440 0
170 20250512 154100 637872337 2440 2440 2440 2440 0
171 20250512 154000 637872337 2440 2440 2440 2440 0
172 20250512 153900 637872337 2440 2440 2440 2440 0
173 20250512 153800 637872337 2440 2440 2440 2440 0
174 20250512 153700 637872337 2440 2440 2440 2440 0
175 20250512 153600 637872337 2440 2440 2440 2440 0
176 20250512 153500 637872337 2440 2440 2440 2440 0
177 20250512 153400 637872337 2440 2440 2440 2440 0
178 20250512 153300 637872337 2440 2440 2440 2440 0
179 20250512 153200 637872337 2440 2440 2440 2440 0
180 20250512 153100 637872337 2440 2440 2440 2440 0
181 20250512 153000 637872337 2440 2440 2440 2440 519
182 20250512 152900 636605977 2440 2440 2440 2440 0
183 20250512 152800 636605977 2440 2440 2440 2440 0
184 20250512 152700 636605977 2440 2440 2440 2440 0
185 20250512 152600 636605977 2440 2440 2440 2440 0
186 20250512 152500 636605977 2440 2440 2440 2440 0
187 20250512 152400 636605977 2440 2440 2440 2440 0
188 20250512 152300 636605977 2440 2440 2440 2440 0
189 20250512 152200 636605977 2440 2440 2440 2440 0
190 20250512 152100 636605977 2440 2440 2440 2440 0
191 20250512 152000 636605977 2440 2440 2440 2440 0
192 20250512 151900 636605977 2440 2440 2440 2440 2
193 20250512 151800 636601097 2435 2435 2440 2435 94
194 20250512 151700 636372197 2435 2435 2440 2435 4
195 20250512 151600 636362452 2435 2435 2435 2435 199
196 20250512 151500 635877887 2435 2435 2435 2435 248
197 20250512 151400 635274007 2435 2435 2435 2435 364
198 20250512 151300 634387667 2435 2435 2435 2435 157
199 20250512 151200 634005372 2437 2430 2445 2430 326
200 20250512 151100 633211575 2440 2435 2445 2430 1368
201 20250512 151000 629882005 2435 2435 2445 2435 86
202 20250512 150900 629672245 2435 2435 2435 2435 209
203 20250512 150800 629163330 2435 2435 2435 2435 0
204 20250512 150700 629163330 2435 2435 2440 2435 116
205 20250512 150600 628880845 2440 2440 2440 2435 155
206 20250512 150500 628502655 2435 2435 2435 2435 1
207 20250512 150400 628500220 2435 2435 2440 2435 4
208 20250512 150300 628490475 2435 2435 2435 2435 1
209 20250512 150200 628488040 2445 2435 2445 2435 15
210 20250512 150100 628451485 2440 2435 2440 2435 2
211 20250512 150000 628446610 2435 2435 2435 2435 2
212 20250512 145900 628441740 2435 2435 2435 2435 2
213 20250512 145800 628436870 2440 2440 2440 2440 3001
214 20250512 145700 621114430 2435 2440 2440 2435 888
215 20250512 145600 618948240 2440 2435 2440 2435 603
216 20250512 145500 617476970 2430 2430 2430 2430 1
217 20250512 145400 617474540 2430 2430 2430 2430 3
218 20250512 145300 617467250 2435 2435 2435 2435 4863
219 20250512 145200 605625845 2435 2435 2435 2435 2
220 20250512 145100 605620975 2440 2435 2440 2435 502
221 20250512 145000 604396100 2440 2440 2440 2440 0
222 20250512 144900 604396100 2440 2435 2440 2435 23
223 20250512 144800 604340010 2450 2450 2450 2435 3
224 20250512 144700 604332675 2435 2440 2450 2435 111
225 20250512 144600 604060780 2435 2435 2435 2435 2
226 20250512 144500 604055910 2450 2440 2450 2440 3
227 20250512 144400 604048575 2435 2435 2440 2435 11
228 20250512 144300 604021785 2435 2435 2440 2435 3
229 20250512 144200 604014475 2435 2435 2435 2435 24
230 20250512 144100 603956035 2435 2435 2435 2435 1
231 20250512 144000 603953600 2435 2445 2445 2435 2
232 20250512 143900 603948720 2440 2435 2440 2430 10
233 20250512 143800 603924390 2430 2435 2435 2430 2
234 20250512 143700 603919525 2440 2440 2440 2440 841
235 20250512 143600 601867485 2440 2440 2445 2440 11
236 20250512 143500 601840620 2440 2440 2440 2440 89
237 20250512 143400 601623460 2440 2440 2440 2440 2
238 20250512 143300 601618580 2440 2445 2445 2440 989
239 20250512 143200 599200480 2440 2445 2445 2440 501
240 20250512 143100 597975540 2440 2445 2445 2440 7
241 20250512 143000 597958450 2455 2455 2455 2440 3
242 20250512 142900 597951100 2440 2440 2440 2440 5
243 20250512 142800 597938900 2455 2430 2455 2430 1001
244 20250512 142700 595491985 2430 2430 2430 2430 0
245 20250512 142600 595491985 2430 2430 2435 2430 3
246 20250512 142500 595484690 2430 2430 2430 2430 2
247 20250512 142400 595479830 2430 2435 2450 2430 601
248 20250512 142300 594010520 2430 2430 2430 2430 2
249 20250512 142200 594005660 2430 2430 2430 2430 1
250 20250512 142100 594003230 2435 2435 2435 2435 1255
251 20250512 142000 590947305 2435 2430 2440 2430 447
252 20250512 141900 589858860 2435 2435 2435 2435 540
253 20250512 141800 588543960 2435 2435 2435 2435 4
254 20250512 141700 588534220 2435 2435 2435 2435 2
255 20250512 141600 588529350 2435 2435 2435 2435 1
256 20250512 141500 588526915 2435 2435 2435 2435 5
257 20250512 141400 588514740 2440 2435 2440 2435 3
258 20250512 141300 588507430 2435 2435 2440 2435 11
259 20250512 141200 588480620 2435 2435 2435 2435 1
260 20250512 141100 588478185 2435 2435 2435 2435 3
261 20250512 141000 588470880 2435 2435 2440 2435 1122
262 20250512 140900 585738235 2435 2435 2440 2435 61
263 20250512 140800 585589415 2435 2430 2435 2430 77
264 20250512 140700 585401925 2430 2435 2435 2430 702
265 20250512 140600 583692560 2445 2445 2445 2445 0
266 20250512 140500 583692560 2445 2435 2445 2435 1015
267 20250512 140400 581211065 2435 2435 2435 2435 2
268 20250512 140300 581206195 2435 2435 2435 2435 0
269 20250512 140200 581206195 2435 2435 2435 2435 7
270 20250512 140100 581189150 2435 2435 2435 2435 0
271 20250512 140000 581189150 2435 2435 2435 2435 1
272 20250512 135900 581186715 2450 2440 2450 2435 1061
273 20250512 135800 578597875 2435 2435 2435 2435 0
274 20250512 135700 578597875 2435 2435 2435 2435 4
275 20250512 135600 578588135 2435 2435 2435 2435 2
276 20250512 135500 578583265 2435 2435 2435 2435 6
277 20250512 135400 578568655 2435 2435 2440 2435 3
278 20250512 135300 578561345 2435 2435 2435 2435 1
279 20250512 135200 578558910 2435 2435 2435 2435 0
280 20250512 135100 578558910 2435 2435 2435 2435 2
281 20250512 135000 578554040 2450 2440 2450 2435 21
282 20250512 134900 578502695 2435 2440 2450 2435 12
283 20250512 134800 578473340 2440 2440 2440 2440 0
284 20250512 134700 578473340 2440 2440 2440 2440 19
285 20250512 134600 578426980 2435 2450 2450 2435 32
286 20250512 134500 578349045 2440 2435 2440 2435 1001
287 20250512 134400 575906610 2435 2435 2435 2435 2
288 20250512 134300 575901740 2450 2445 2450 2445 11
289 20250512 134200 575874840 2435 2440 2445 2430 408
290 20250512 134100 574877350 2430 2435 2435 2430 1542
291 20250512 134000 571125085 2450 2450 2450 2435 4449
292 20250512 133900 560283315 2440 2435 2440 2435 501
293 20250512 133800 559061410 2440 2435 2440 2435 12
294 20250512 133700 559032135 2435 2435 2435 2435 5
295 20250512 133600 559019960 2435 2440 2440 2435 104
296 20250512 133500 558766215 2440 2440 2440 2440 1
297 20250512 133400 558763775 2440 2440 2440 2440 1
298 20250512 133300 558761335 2450 2440 2450 2440 114
299 20250512 133200 558482630 2445 2435 2445 2435 45
300 20250512 133100 558372825 2435 2440 2440 2435 69
301 20250512 133000 558204500 2435 2435 2435 2435 1
302 20250512 132900 558202065 2440 2435 2440 2435 105
303 20250512 132800 557945890 2435 2435 2435 2435 1
304 20250512 132700 557943455 2435 2435 2435 2435 2
305 20250512 132600 557938585 2435 2435 2435 2435 6
306 20250512 132500 557923975 2435 2435 2435 2435 1
307 20250512 132400 557921540 2435 2435 2435 2435 6
308 20250512 132300 557906930 2435 2435 2435 2435 1
309 20250512 132200 557904495 2435 2435 2435 2435 2
310 20250512 132100 557899625 2435 2435 2435 2435 6
311 20250512 132000 557885015 2435 2435 2435 2435 0
312 20250512 131900 557885015 2435 2435 2435 2435 10
313 20250512 131800 557860665 2435 2435 2435 2435 1
314 20250512 131700 557858230 2435 2435 2435 2435 0
315 20250512 131600 557858230 2435 2435 2435 2435 6
316 20250512 131500 557843620 2435 2435 2435 2435 2
317 20250512 131400 557838750 2435 2435 2435 2435 25
318 20250512 131300 557777875 2435 2440 2440 2435 539
319 20250512 131200 556462740 2440 2440 2440 2440 1
320 20250512 131100 556460300 2440 2440 2440 2440 4
321 20250512 131000 556450540 2445 2445 2445 2445 0
322 20250512 130900 556450540 2445 2440 2445 2440 6
323 20250512 130800 556435875 2440 2440 2440 2440 5
324 20250512 130700 556423675 2440 2435 2440 2435 890
325 20250512 130600 554252080 2435 2435 2435 2435 7
326 20250512 130500 554235035 2435 2435 2435 2435 0
327 20250512 130400 554235035 2435 2435 2435 2435 3
328 20250512 130300 554227730 2435 2440 2440 2435 666
329 20250512 130200 552602720 2445 2445 2445 2445 0
330 20250512 130100 552602720 2445 2435 2450 2430 502
331 20250512 130000 551376305 2430 2430 2440 2430 1202
332 20250512 125900 548455435 2430 2430 2430 2430 1
333 20250512 125800 548453005 2435 2430 2435 2430 7
334 20250512 125700 548435975 2440 2430 2440 2430 2
335 20250512 125600 548431105 2430 2435 2435 2430 999
336 20250512 125500 545998545 2435 2435 2435 2435 5
337 20250512 125400 545986370 2435 2435 2435 2435 1
338 20250512 125300 545983935 2435 2435 2435 2435 6
339 20250512 125200 545969325 2435 2435 2435 2435 1
340 20250512 125100 545966890 2435 2435 2435 2435 2
341 20250512 125000 545962020 2435 2435 2435 2435 6
342 20250512 124900 545947410 2435 2435 2435 2435 7
343 20250512 124800 545930365 2435 2435 2435 2435 7
344 20250512 124700 545913320 2440 2440 2440 2440 0
345 20250512 124600 545913320 2440 2445 2450 2435 10
346 20250512 124500 545888890 2445 2440 2445 2440 5
347 20250512 124400 545876685 2450 2445 2450 2445 6
348 20250512 124300 545862000 2435 2430 2450 2430 986
349 20250512 124200 543451680 2430 2430 2430 2430 0
350 20250512 124100 543451680 2430 2430 2435 2430 5
351 20250512 124000 543439520 2430 2430 2430 2430 5
352 20250512 123900 543427370 2430 2430 2430 2430 0
353 20250512 123800 543427370 2430 2430 2430 2430 2
354 20250512 123700 543422510 2430 2430 2430 2430 2
355 20250512 123600 543417650 2435 2435 2435 2435 319
356 20250512 123500 542640885 2430 2435 2435 2430 188
357 20250512 123400 542183110 2435 2435 2435 2435 13
358 20250512 123300 542151455 2435 2435 2435 2435 1
359 20250512 123200 542149020 2435 2435 2435 2435 6
360 20250512 123100 542134410 2435 2435 2435 2435 1
361 20250512 123000 542131975 2435 2435 2435 2435 5
362 20250512 122900 542119800 2435 2435 2440 2435 3
363 20250512 122800 542112490 2435 2435 2440 2435 78
364 20250512 122700 541922555 2435 2435 2435 2435 6
365 20250512 122600 541907945 2435 2435 2435 2435 826
366 20250512 122500 539896635 2435 2435 2440 2435 319
367 20250512 122400 539118290 2435 2430 2440 2430 1286
368 20250512 122300 535986300 2430 2430 2435 2430 361
369 20250512 122200 535108945 2435 2430 2435 2430 206
370 20250512 122100 534608360 2430 2430 2430 2430 0
371 20250512 122000 534608360 2430 2430 2430 2430 1
372 20250512 121900 534605930 2430 2430 2435 2430 11
373 20250512 121800 534579195 2430 2430 2430 2430 0
374 20250512 121700 534579195 2430 2430 2430 2430 5
375 20250512 121600 534567045 2435 2430 2435 2430 22
376 20250512 121500 534513485 2435 2435 2435 2435 11
377 20250512 121400 534486700 2430 2430 2430 2430 6
378 20250512 121300 534472120 2430 2430 2430 2430 0
379 20250512 121200 534472120 2430 2430 2430 2430 28
380 20250512 121100 534404080 2430 2430 2430 2430 2
381 20250512 121000 534399220 2435 2430 2435 2430 2
382 20250512 120900 534394355 2430 2430 2430 2430 5
383 20250512 120800 534382205 2430 2430 2430 2430 2
384 20250512 120700 534377345 2430 2430 2430 2430 1
385 20250512 120600 534374915 2430 2430 2430 2430 69
386 20250512 120500 534207245 2435 2435 2435 2435 1
387 20250512 120400 534204810 2430 2430 2430 2430 2
388 20250512 120300 534199950 2425 2425 2440 2425 1002
389 20250512 120200 531757720 2430 2425 2430 2425 2
390 20250512 120100 531752865 2425 2425 2425 2425 202
391 20250512 120000 531263015 2425 2425 2425 2425 1
392 20250512 115900 531260590 2425 2425 2425 2425 229
393 20250512 115800 530705265 2425 2425 2425 2425 1
394 20250512 115700 530702840 2425 2440 2440 2425 2
395 20250512 115600 530697975 2425 2425 2440 2425 1001
396 20250512 115500 528256865 2440 2435 2440 2420 1194
397 20250512 115400 525349485 2420 2430 2430 2420 1005
398 20250512 115300 522908400 2420 2425 2425 2420 1606
399 20250512 115200 519013855 2430 2430 2430 2430 3
400 20250512 115100 519006565 2425 2425 2425 2425 2
401 20250512 115000 519001715 2425 2425 2425 2425 2
402 20250512 114900 518996865 2425 2430 2435 2425 8
403 20250512 114800 518977440 2425 2435 2440 2420 520
404 20250512 114700 517713735 2440 2425 2440 2420 133
405 20250512 114600 517390115 2425 2430 2440 2425 151
406 20250512 114500 517022310 2430 2420 2430 2420 302
407 20250512 114400 516289710 2420 2430 2430 2420 1261
408 20250512 114300 513229290 2425 2425 2425 2425 6
409 20250512 114200 513214740 2430 2425 2430 2425 2
410 20250512 114100 513209885 2430 2425 2430 2425 5
411 20250512 114000 513197755 2425 2420 2425 2420 502
412 20250512 113900 511980410 2425 2415 2425 2410 506
413 20250512 113800 510754425 2415 2405 2415 2400 2266
414 20250512 113700 505295310 2395 2395 2395 2395 1
415 20250512 113600 505292915 2410 2395 2410 2385 12155
416 20250512 113500 476207905 2395 2410 2410 2395 8183
417 20250512 113400 456562705 2420 2415 2425 2410 6052
418 20250512 113300 441958605 2425 2415 2425 2415 773
419 20250512 113200 440085910 2415 2415 2425 2415 202
420 20250512 113100 439596080 2425 2415 2425 2415 3701
421 20250512 113000 430654265 2410 2415 2415 2410 207
422 20250512 112900 430154395 2410 2415 2415 2410 3170
423 20250512 112800 422498865 2415 2415 2420 2415 6
424 20250512 112700 422484370 2415 2415 2415 2415 3
425 20250512 112600 422477125 2415 2415 2415 2415 1
426 20250512 112500 422474710 2415 2415 2415 2415 56
427 20250512 112400 422339470 2415 2415 2415 2415 11
428 20250512 112300 422312905 2415 2415 2415 2415 20
429 20250512 112200 422264605 2415 2415 2415 2415 52
430 20250512 112100 422139025 2415 2415 2415 2415 2
431 20250512 112000 422134195 2415 2415 2415 2415 5
432 20250512 111900 422122120 2415 2420 2420 2415 3
433 20250512 111800 422114870 2415 2415 2420 2405 11408
434 20250512 111700 394654930 2425 2425 2425 2425 0
435 20250512 111600 394654930 2425 2420 2425 2415 286
436 20250512 111500 393963975 2425 2420 2425 2415 2096
437 20250512 111400 388901730 2420 2420 2420 2420 1000
438 20250512 111300 386481730 2420 2430 2430 2420 17659
439 20250512 111200 343698160 2430 2435 2440 2430 1345
440 20250512 111100 340429615 2435 2435 2435 2435 116
441 20250512 111000 340147155 2435 2435 2435 2435 541
442 20250512 110900 338829820 2435 2440 2440 2435 131
443 20250512 110800 338510200 2435 2435 2435 2435 1
444 20250512 110700 338507765 2435 2435 2435 2435 6
445 20250512 110600 338493155 2435 2435 2435 2435 2
446 20250512 110500 338488285 2440 2435 2440 2430 311
447 20250512 110400 337731020 2435 2440 2440 2435 2
448 20250512 110300 337726145 2435 2435 2435 2435 2
449 20250512 110200 337721275 2435 2435 2435 2435 4
450 20250512 110100 337711535 2440 2440 2440 2440 2
451 20250512 110000 337706655 2440 2435 2440 2430 615
452 20250512 105900 336211895 2440 2440 2440 2435 527
453 20250512 105800 334928630 2440 2435 2440 2435 1008
454 20250512 105700 332474110 2440 2435 2440 2435 85
455 20250512 105600 332267045 2435 2435 2435 2435 98
456 20250512 105500 332028415 2435 2435 2440 2435 906
457 20250512 105400 329822020 2440 2440 2440 2440 10
458 20250512 105300 329797620 2440 2440 2440 2440 492
459 20250512 105200 328597140 2440 2440 2440 2440 132
460 20250512 105100 328275060 2445 2445 2445 2445 0
461 20250512 105000 328275060 2445 2445 2445 2445 0
462 20250512 104900 328275060 2445 2445 2445 2445 0
463 20250512 104800 328275060 2445 2445 2445 2445 0
464 20250512 104700 328275060 2445 2445 2445 2445 0
465 20250512 104600 328275060 2445 2445 2445 2445 0
466 20250512 104500 328275060 2445 2445 2445 2445 0
467 20250512 104400 328275060 2445 2445 2445 2445 0
468 20250512 104300 328275060 2445 2445 2445 2445 0
469 20250512 104200 328275060 2445 2445 2445 2445 700
470 20250512 104100 326563560 2435 2440 2440 2435 1963
471 20250512 104000 321782805 2445 2445 2445 2445 321
472 20250512 103900 320997960 2440 2440 2440 2440 0
473 20250512 103800 320997960 2440 2445 2445 2440 274
474 20250512 103700 320328280 2445 2445 2445 2445 50
475 20250512 103600 320206030 2445 2440 2445 2440 1002
476 20250512 103500 317761140 2445 2445 2445 2445 50
477 20250512 103400 317638890 2440 2440 2440 2440 95
478 20250512 103300 317407090 2445 2445 2445 2445 0
479 20250512 103200 317407090 2445 2445 2445 2445 10
480 20250512 103100 317382640 2440 2440 2440 2440 50
481 20250512 103000 317260640 2445 2440 2445 2440 2002
482 20250512 102900 312375750 2440 2445 2445 2440 24
483 20250512 102800 312317090 2445 2445 2445 2445 0
484 20250512 102700 312317090 2445 2445 2445 2445 52
485 20250512 102600 312189950 2445 2445 2445 2445 1
486 20250512 102500 312187505 2445 2445 2445 2445 500
487 20250512 102400 310965005 2450 2445 2450 2445 95
488 20250512 102300 310732725 2445 2445 2445 2445 7
489 20250512 102200 310715610 2450 2450 2450 2450 0
490 20250512 102100 310715610 2450 2450 2450 2450 3
491 20250512 102000 310708260 2450 2450 2450 2450 0
492 20250512 101900 310708260 2450 2450 2450 2450 0
493 20250512 101800 310708260 2450 2450 2450 2450 0
494 20250512 101700 310708260 2450 2455 2455 2445 5006
495 20250512 101600 298468555 2450 2450 2450 2450 1133
496 20250512 101500 295692705 2450 2445 2450 2445 1002
497 20250512 101400 293242805 2445 2445 2445 2445 228
498 20250512 101300 292685345 2450 2450 2450 2450 0
499 20250512 101200 292685345 2450 2450 2450 2450 0
500 20250512 101100 292685345 2450 2450 2450 2450 0
501 20250512 101000 292685345 2450 2450 2450 2450 2
502 20250512 100900 292680445 2445 2445 2445 2445 2047
503 20250512 100800 287675530 2440 2450 2450 2440 6600
504 20250512 100700 271561025 2450 2455 2455 2450 4485
505 20250512 100600 260560350 2455 2455 2455 2455 1
506 20250512 100500 260557895 2460 2460 2460 2460 0
507 20250512 100400 260557895 2460 2460 2460 2460 110
508 20250512 100300 260287295 2460 2460 2460 2460 0
509 20250512 100200 260287295 2460 2455 2460 2455 4
510 20250512 100100 260277460 2460 2465 2465 2460 6664
511 20250512 100000 243875020 2465 2470 2470 2465 408
512 20250512 095900 242869295 2465 2465 2465 2465 0
513 20250512 095800 242869295 2465 2465 2465 2465 850
514 20250512 095700 240774045 2465 2465 2465 2465 12
515 20250512 095600 240744465 2465 2465 2465 2465 31
516 20250512 095500 240668050 2470 2470 2470 2470 1
517 20250512 095400 240665580 2465 2465 2465 2465 0
518 20250512 095300 240665580 2465 2465 2465 2465 101
519 20250512 095200 240416615 2460 2460 2460 2460 0
520 20250512 095100 240416615 2460 2470 2470 2455 951
521 20250512 095000 238074200 2470 2465 2470 2465 301
522 20250512 094900 237332230 2470 2465 2470 2465 504
523 20250512 094800 236089850 2465 2460 2465 2460 408
524 20250512 094700 235084750 2460 2460 2460 2460 100
525 20250512 094600 234838750 2460 2460 2460 2460 200
526 20250512 094500 234346750 2460 2460 2460 2460 20
527 20250512 094400 234297550 2460 2460 2460 2450 3426
528 20250512 094300 225884825 2475 2460 2475 2460 3301
529 20250512 094200 217739110 2465 2460 2465 2455 407
530 20250512 094100 216737890 2455 2460 2460 2455 31
531 20250512 094000 216661780 2460 2460 2460 2460 0
532 20250512 093900 216661780 2460 2460 2460 2460 0
533 20250512 093800 216661780 2460 2460 2460 2460 0
534 20250512 093700 216661780 2460 2455 2460 2455 31
535 20250512 093600 216585670 2455 2455 2455 2455 1103
536 20250512 093500 213877805 2450 2470 2470 2450 4465
537 20250512 093400 202916450 2470 2455 2470 2455 96
538 20250512 093300 202679780 2470 2470 2470 2470 1
539 20250512 093200 202677310 2465 2455 2465 2455 1994
540 20250512 093100 197770950 2450 2450 2450 2450 0
541 20250512 093000 197770950 2450 2450 2450 2450 316
542 20250512 092900 196996750 2450 2450 2450 2450 0
543 20250512 092800 196996750 2450 2445 2450 2440 4002
544 20250512 092700 187231690 2445 2445 2445 2445 2400
545 20250512 092600 181363690 2445 2445 2445 2445 2
546 20250512 092500 181358800 2445 2445 2445 2445 500
547 20250512 092400 180136300 2445 2445 2445 2445 0
548 20250512 092300 180136300 2445 2445 2445 2445 4
549 20250512 092200 180126520 2450 2450 2450 2445 1541
550 20250512 092100 176356070 2445 2445 2445 2445 24
551 20250512 092000 176297390 2445 2445 2450 2445 1302
552 20250512 091900 173113940 2445 2445 2445 2445 26
553 20250512 091800 173050370 2450 2450 2450 2445 1299
554 20250512 091700 169872820 2450 2450 2450 2450 503
555 20250512 091600 168640470 2450 2455 2455 2445 3566
556 20250512 091500 159906415 2470 2460 2475 2460 300
557 20250512 091400 159166070 2455 2445 2455 2445 1340
558 20250512 091300 155887065 2450 2450 2450 2445 2070
559 20250512 091200 150815905 2450 2445 2450 2445 1302
560 20250512 091100 147628620 2440 2445 2445 2440 2089
561 20250512 091000 142521120 2445 2455 2455 2440 5476
562 20250512 090900 129151010 2450 2455 2460 2445 8031
563 20250512 090800 109483715 2455 2450 2480 2450 5341
564 20250512 090700 96365705 2460 2460 2460 2450 133
565 20250512 090600 96038820 2460 2460 2460 2460 0
566 20250512 090500 96038820 2460 2445 2460 2445 3678
567 20250512 090400 87044035 2440 2445 2445 2435 1463
568 20250512 090300 83476505 2430 2435 2445 2430 16496
569 20250512 090200 43349420 2435 2450 2450 2435 4267
570 20250512 090100 32920935 2450 2480 2480 2450 4996
571 20250512 090000 20627135 2470 2470 2495 2465 8352