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

576
007680/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183400,64562542,4650,4650,4650,4650,638
20250512,183300,64562542,4650,4650,4650,4650,0
20250512,183200,64562542,4650,4650,4650,4650,0
20250512,183100,64562542,4650,4650,4650,4650,0
20250512,183000,64562542,4650,4650,4650,4650,0
20250512,182900,64562542,4650,4650,4650,4650,0
20250512,182800,64562542,4650,4650,4650,4650,0
20250512,182700,64562542,4650,4650,4650,4650,0
20250512,182600,64562542,4650,4650,4650,4650,0
20250512,182500,64562542,4650,4650,4650,4650,0
20250512,182400,64562542,4650,4650,4650,4650,0
20250512,182300,64562542,4650,4650,4650,4650,0
20250512,182200,64562542,4650,4650,4650,4650,0
20250512,182100,64562542,4650,4650,4650,4650,0
20250512,182000,64562542,4650,4650,4650,4650,0
20250512,181900,64562542,4650,4650,4650,4650,0
20250512,181800,64562542,4650,4650,4650,4650,0
20250512,181700,64562542,4650,4650,4650,4650,0
20250512,181600,64562542,4650,4650,4650,4650,0
20250512,181500,64562542,4650,4650,4650,4650,0
20250512,181400,64562542,4650,4650,4650,4650,0
20250512,181300,64562542,4650,4650,4650,4650,0
20250512,181200,64562542,4650,4650,4650,4650,0
20250512,181100,64562542,4650,4650,4650,4650,0
20250512,181000,64562542,4650,4650,4650,4650,0
20250512,180900,64562542,4650,4650,4650,4650,0
20250512,180800,64562542,4650,4650,4650,4650,0
20250512,180700,64562542,4650,4650,4650,4650,0
20250512,180600,64562542,4650,4650,4650,4650,0
20250512,180500,64562542,4650,4650,4650,4650,0
20250512,180400,64562542,4650,4650,4650,4650,638
20250512,180300,64562542,4650,4650,4650,4650,0
20250512,180200,64562542,4650,4650,4650,4650,0
20250512,180100,64562542,4650,4650,4650,4650,0
20250512,180000,64562542,4650,4650,4650,4650,0
20250512,175900,64562542,4650,4650,4650,4650,0
20250512,175800,64562542,4650,4650,4650,4650,0
20250512,175700,64562542,4650,4650,4650,4650,0
20250512,175600,64562542,4650,4650,4650,4650,0
20250512,175500,64562542,4650,4650,4650,4650,0
20250512,175400,64562542,4650,4650,4650,4650,0
20250512,175300,64562542,4650,4650,4650,4650,0
20250512,175200,64562542,4650,4650,4650,4650,0
20250512,175100,64562542,4650,4650,4650,4650,0
20250512,175000,64562542,4650,4650,4650,4650,0
20250512,174900,64562542,4650,4650,4650,4650,0
20250512,174800,64562542,4650,4650,4650,4650,0
20250512,174700,64562542,4650,4650,4650,4650,0
20250512,174600,64562542,4650,4650,4650,4650,0
20250512,174500,64562542,4650,4650,4650,4650,0
20250512,174400,64562542,4650,4650,4650,4650,0
20250512,174300,64562542,4650,4650,4650,4650,0
20250512,174200,64562542,4650,4650,4650,4650,0
20250512,174100,64562542,4650,4650,4650,4650,0
20250512,174000,64562542,4650,4650,4650,4650,0
20250512,173900,64562542,4650,4650,4650,4650,0
20250512,173800,64562542,4650,4650,4650,4650,0
20250512,173700,64562542,4650,4650,4650,4650,0
20250512,173600,64562542,4650,4650,4650,4650,0
20250512,173500,64562542,4650,4650,4650,4650,0
20250512,173400,64562542,4650,4650,4650,4650,638
20250512,173300,64562542,4650,4650,4650,4650,0
20250512,173200,64562542,4650,4650,4650,4650,0
20250512,173100,64562542,4650,4650,4650,4650,0
20250512,173000,64562542,4650,4650,4650,4650,0
20250512,172900,64562542,4650,4650,4650,4650,0
20250512,172800,64562542,4650,4650,4650,4650,0
20250512,172700,64562542,4650,4650,4650,4650,0
20250512,172600,64562542,4650,4650,4650,4650,0
20250512,172500,64562542,4650,4650,4650,4650,0
20250512,172400,64562542,4650,4650,4650,4650,0
20250512,172300,64562542,4650,4650,4650,4650,0
20250512,172200,64562542,4650,4650,4650,4650,0
20250512,172100,64562542,4650,4650,4650,4650,0
20250512,172000,64562542,4650,4650,4650,4650,0
20250512,171900,64562542,4650,4650,4650,4650,0
20250512,171800,64562542,4650,4650,4650,4650,0
20250512,171700,64562542,4650,4650,4650,4650,0
20250512,171600,64562542,4650,4650,4650,4650,0
20250512,171500,64562542,4650,4650,4650,4650,0
20250512,171400,64562542,4650,4650,4650,4650,0
20250512,171300,64562542,4650,4650,4650,4650,0
20250512,171200,64562542,4650,4650,4650,4650,0
20250512,171100,64562542,4650,4650,4650,4650,0
20250512,171000,64562542,4650,4650,4650,4650,0
20250512,170900,64562542,4650,4650,4650,4650,0
20250512,170800,64562542,4650,4650,4650,4650,0
20250512,170700,64562542,4650,4650,4650,4650,0
20250512,170600,64562542,4650,4650,4650,4650,0
20250512,170500,64562542,4650,4650,4650,4650,0
20250512,170400,64562542,4650,4650,4650,4650,638
20250512,170300,64562542,4650,4650,4650,4650,0
20250512,170200,64562542,4650,4650,4650,4650,0
20250512,170100,64562542,4650,4650,4650,4650,0
20250512,170000,64562542,4650,4650,4650,4650,0
20250512,165900,64562542,4650,4650,4650,4650,0
20250512,165800,64562542,4650,4650,4650,4650,0
20250512,165700,64562542,4650,4650,4650,4650,0
20250512,165600,64562542,4650,4650,4650,4650,0
20250512,165500,64562542,4650,4650,4650,4650,0
20250512,165400,64562542,4650,4650,4650,4650,0
20250512,165300,64562542,4650,4650,4650,4650,0
20250512,165200,64562542,4650,4650,4650,4650,0
20250512,165100,64562542,4650,4650,4650,4650,0
20250512,165000,64562542,4650,4650,4650,4650,0
20250512,164900,64562542,4650,4650,4650,4650,0
20250512,164800,64562542,4650,4650,4650,4650,0
20250512,164700,64562542,4650,4650,4650,4650,0
20250512,164600,64562542,4650,4650,4650,4650,0
20250512,164500,64562542,4650,4650,4650,4650,0
20250512,164400,64562542,4650,4650,4650,4650,0
20250512,164300,64562542,4650,4650,4650,4650,0
20250512,164200,64562542,4650,4650,4650,4650,0
20250512,164100,64562542,4650,4650,4650,4650,0
20250512,164000,64562542,4650,4650,4650,4650,0
20250512,163900,64562542,4650,4650,4650,4650,0
20250512,163800,64562542,4650,4650,4650,4650,0
20250512,163700,64562542,4650,4650,4650,4650,0
20250512,163600,64562542,4650,4650,4650,4650,0
20250512,163500,64562542,4650,4650,4650,4650,0
20250512,163400,64562542,4650,4650,4650,4650,638
20250512,163300,64562542,4650,4650,4650,4650,0
20250512,163200,64562542,4650,4650,4650,4650,0
20250512,163100,64562542,4650,4650,4650,4650,0
20250512,163000,64562542,4650,4650,4650,4650,0
20250512,162900,64562542,4650,4650,4650,4650,0
20250512,162800,64562542,4650,4650,4650,4650,0
20250512,162700,64562542,4650,4650,4650,4650,0
20250512,162600,64562542,4650,4650,4650,4650,0
20250512,162500,64562542,4650,4650,4650,4650,0
20250512,162400,64562542,4650,4650,4650,4650,0
20250512,162300,64562542,4650,4650,4650,4650,0
20250512,162200,64562542,4650,4650,4650,4650,0
20250512,162100,64562542,4650,4650,4650,4650,0
20250512,162000,64562542,4650,4650,4650,4650,0
20250512,161900,64562542,4650,4650,4650,4650,0
20250512,161800,64562542,4650,4650,4650,4650,0
20250512,161700,64562542,4650,4650,4650,4650,0
20250512,161600,64562542,4650,4650,4650,4650,0
20250512,161500,64562542,4650,4650,4650,4650,0
20250512,161400,64562542,4650,4650,4650,4650,0
20250512,161300,64562542,4650,4650,4650,4650,0
20250512,161200,64562542,4650,4650,4650,4650,0
20250512,161100,64562542,4650,4650,4650,4650,0
20250512,161000,64562542,4650,4650,4650,4650,0
20250512,160900,64562542,4650,4650,4650,4650,0
20250512,160800,64562542,4650,4650,4650,4650,0
20250512,160700,64562542,4650,4650,4650,4650,0
20250512,160600,64562542,4650,4650,4650,4650,0
20250512,160500,64562542,4650,4650,4650,4650,0
20250512,160400,64562542,4650,4650,4650,4650,638
20250512,160300,64562542,4650,4650,4650,4650,0
20250512,160200,64562542,4650,4650,4650,4650,0
20250512,160100,64562542,4650,4650,4650,4650,0
20250512,160000,64562542,4650,4650,4650,4650,0
20250512,155900,64562542,4650,4650,4650,4650,0
20250512,155800,64562542,4650,4650,4650,4650,0
20250512,155700,64562542,4650,4650,4650,4650,0
20250512,155600,64562542,4650,4650,4650,4650,0
20250512,155500,64562542,4650,4650,4650,4650,0
20250512,155400,64562542,4650,4650,4650,4650,0
20250512,155300,64562542,4650,4650,4650,4650,0
20250512,155200,64562542,4650,4650,4650,4650,0
20250512,155100,64562542,4650,4650,4650,4650,0
20250512,155000,64562542,4650,4650,4650,4650,0
20250512,154900,64562542,4650,4650,4650,4650,0
20250512,154800,64562542,4650,4650,4650,4650,0
20250512,154700,64562542,4650,4650,4650,4650,0
20250512,154600,64562542,4650,4650,4650,4650,0
20250512,154500,64562542,4650,4650,4650,4650,0
20250512,154400,64562542,4650,4650,4650,4650,0
20250512,154300,64562542,4650,4650,4650,4650,0
20250512,154200,64562542,4650,4650,4650,4650,0
20250512,154100,64562542,4650,4650,4650,4650,0
20250512,154000,64562542,4650,4650,4650,4650,0
20250512,153900,64562542,4650,4650,4650,4650,0
20250512,153800,64562542,4650,4650,4650,4650,0
20250512,153700,64562542,4650,4650,4650,4650,0
20250512,153600,64562542,4650,4650,4650,4650,0
20250512,153500,64562542,4650,4650,4650,4650,0
20250512,153400,64562542,4650,4650,4650,4650,638
20250512,153300,64562542,4650,4650,4650,4650,0
20250512,153200,64562542,4650,4650,4650,4650,0
20250512,153100,64562542,4650,4650,4650,4650,0
20250512,153000,64562542,4650,4650,4650,4650,638
20250512,152900,61595842,4650,4650,4650,4650,0
20250512,152800,61595842,4650,4650,4650,4650,0
20250512,152700,61595842,4650,4650,4650,4650,0
20250512,152600,61595842,4650,4650,4650,4650,0
20250512,152500,61595842,4650,4650,4650,4650,0
20250512,152400,61595842,4650,4650,4650,4650,0
20250512,152300,61595842,4650,4650,4650,4650,0
20250512,152200,61595842,4650,4650,4650,4650,0
20250512,152100,61595842,4650,4650,4650,4650,0
20250512,152000,61595842,4650,4650,4650,4650,0
20250512,151900,61595842,4650,4650,4650,4650,1
20250512,151800,61591192,4645,4645,4645,4645,5
20250512,151700,61567967,4645,4647,4647,4645,15
20250512,151600,61498290,4650,4650,4650,4650,0
20250512,151500,61498290,4650,4630,4650,4630,102
20250512,151400,61025990,4625,4630,4630,4625,180
20250512,151300,60193140,4645,4645,4645,4645,0
20250512,151200,60193140,4645,4645,4645,4645,930
20250512,151100,55873290,4640,4640,4640,4640,0
20250512,151000,55873290,4640,4640,4640,4640,0
20250512,150900,55873290,4640,4640,4640,4640,14
20250512,150800,55808330,4640,4640,4640,4640,219
20250512,150700,54792170,4620,4620,4620,4620,0
20250512,150600,54792170,4620,4620,4620,4620,0
20250512,150500,54792170,4620,4620,4620,4620,0
20250512,150400,54792170,4620,4625,4625,4620,252
20250512,150300,53627650,4640,4635,4640,4635,3
20250512,150200,53613740,4640,4640,4640,4640,2
20250512,150100,53604460,4625,4635,4635,4625,63
20250512,150000,53312755,4635,4635,4635,4635,1
20250512,145900,53308120,4625,4625,4625,4625,1
20250512,145800,53303495,4635,4635,4635,4635,0
20250512,145700,53303495,4635,4635,4635,4635,157
20250512,145600,52575800,4635,4635,4635,4635,0
20250512,145500,52575800,4635,4635,4635,4635,0
20250512,145400,52575800,4635,4635,4635,4635,0
20250512,145300,52575800,4635,4635,4635,4635,0
20250512,145200,52575800,4635,4635,4635,4635,0
20250512,145100,52575800,4635,4635,4635,4635,0
20250512,145000,52575800,4635,4635,4635,4635,0
20250512,144900,52575800,4635,4635,4635,4635,0
20250512,144800,52575800,4635,4635,4635,4635,0
20250512,144700,52575800,4635,4635,4635,4635,0
20250512,144600,52575800,4635,4635,4635,4635,0
20250512,144500,52575800,4635,4635,4635,4635,272
20250512,144400,51315080,4635,4635,4635,4635,200
20250512,144300,50388080,4635,4645,4645,4635,208
20250512,144200,49422920,4640,4635,4640,4635,380
20250512,144100,47659735,4625,4625,4625,4625,0
20250512,144000,47659735,4625,4625,4625,4625,0
20250512,143900,47659735,4625,4625,4625,4625,6
20250512,143800,47631985,4640,4640,4640,4640,1
20250512,143700,47627345,4635,4635,4635,4635,0
20250512,143600,47627345,4635,4635,4635,4635,0
20250512,143500,47627345,4635,4635,4635,4635,0
20250512,143400,47627345,4635,4635,4635,4635,0
20250512,143300,47627345,4635,4635,4635,4635,0
20250512,143200,47627345,4635,4635,4635,4635,0
20250512,143100,47627345,4635,4640,4640,4635,11
20250512,143000,47576310,4640,4640,4640,4640,0
20250512,142900,47576310,4640,4640,4640,4640,0
20250512,142800,47576310,4640,4640,4640,4640,0
20250512,142700,47576310,4640,4640,4640,4640,0
20250512,142600,47576310,4640,4640,4640,4640,0
20250512,142500,47576310,4640,4640,4640,4640,0
20250512,142400,47576310,4640,4640,4640,4640,0
20250512,142300,47576310,4640,4640,4640,4640,0
20250512,142200,47576310,4640,4640,4640,4640,0
20250512,142100,47576310,4640,4640,4640,4640,0
20250512,142000,47576310,4640,4640,4640,4640,0
20250512,141900,47576310,4640,4640,4640,4640,0
20250512,141800,47576310,4640,4640,4640,4640,0
20250512,141700,47576310,4640,4640,4640,4640,0
20250512,141600,47576310,4640,4640,4640,4640,0
20250512,141500,47576310,4640,4640,4640,4640,1
20250512,141400,47571670,4630,4630,4630,4630,0
20250512,141300,47571670,4630,4630,4630,4630,0
20250512,141200,47571670,4630,4630,4630,4630,185
20250512,141100,46715120,4625,4625,4625,4625,0
20250512,141000,46715120,4625,4625,4625,4625,108
20250512,140900,46215620,4620,4620,4620,4620,0
20250512,140800,46215620,4620,4620,4620,4620,0
20250512,140700,46215620,4620,4615,4620,4615,187
20250512,140600,45351820,4615,4615,4615,4615,0
20250512,140500,45351820,4615,4615,4615,4615,1
20250512,140400,45347205,4615,4615,4615,4615,0
20250512,140300,45347205,4615,4615,4615,4615,0
20250512,140200,45347205,4615,4615,4615,4615,0
20250512,140100,45347205,4615,4615,4615,4615,0
20250512,140000,45347205,4615,4615,4615,4615,0
20250512,135900,45347205,4615,4615,4615,4615,0
20250512,135800,45347205,4615,4615,4615,4615,0
20250512,135700,45347205,4615,4615,4615,4615,0
20250512,135600,45347205,4615,4615,4615,4615,0
20250512,135500,45347205,4615,4615,4615,4615,0
20250512,135400,45347205,4615,4615,4615,4615,0
20250512,135300,45347205,4615,4615,4615,4615,0
20250512,135200,45347205,4615,4615,4615,4615,0
20250512,135100,45347205,4615,4615,4615,4615,0
20250512,135000,45347205,4615,4615,4615,4615,0
20250512,134900,45347205,4615,4615,4615,4615,0
20250512,134800,45347205,4615,4615,4615,4615,0
20250512,134700,45347205,4615,4615,4615,4615,0
20250512,134600,45347205,4615,4615,4615,4615,0
20250512,134500,45347205,4615,4615,4615,4615,0
20250512,134400,45347205,4615,4615,4615,4615,0
20250512,134300,45347205,4615,4615,4615,4615,1
20250512,134200,45342590,4610,4610,4610,4610,26
20250512,134100,45222730,4615,4615,4615,4615,1
20250512,134000,45218115,4615,4615,4615,4615,0
20250512,133900,45218115,4615,4615,4615,4615,0
20250512,133800,45218115,4615,4615,4615,4615,0
20250512,133700,45218115,4615,4615,4615,4615,0
20250512,133600,45218115,4615,4610,4615,4610,64
20250512,133500,44923005,4610,4610,4610,4610,0
20250512,133400,44923005,4610,4610,4610,4610,0
20250512,133300,44923005,4610,4610,4610,4610,0
20250512,133200,44923005,4610,4610,4610,4610,0
20250512,133100,44923005,4610,4610,4610,4610,0
20250512,133000,44923005,4610,4610,4610,4610,0
20250512,132900,44923005,4610,4610,4610,4610,0
20250512,132800,44923005,4610,4610,4610,4610,20
20250512,132700,44830805,4615,4615,4615,4615,0
20250512,132600,44830805,4615,4615,4615,4615,112
20250512,132500,44313925,4615,4615,4615,4615,0
20250512,132400,44313925,4615,4615,4615,4615,0
20250512,132300,44313925,4615,4615,4615,4615,0
20250512,132200,44313925,4615,4615,4615,4615,0
20250512,132100,44313925,4615,4615,4615,4615,0
20250512,132000,44313925,4615,4615,4615,4615,0
20250512,131900,44313925,4615,4615,4615,4615,45
20250512,131800,44106250,4615,4615,4615,4615,0
20250512,131700,44106250,4615,4615,4615,4615,0
20250512,131600,44106250,4615,4615,4615,4615,0
20250512,131500,44106250,4615,4615,4615,4615,0
20250512,131400,44106250,4615,4615,4615,4615,0
20250512,131300,44106250,4615,4615,4615,4615,0
20250512,131200,44106250,4615,4615,4615,4615,0
20250512,131100,44106250,4615,4615,4615,4615,0
20250512,131000,44106250,4615,4615,4615,4615,0
20250512,130900,44106250,4615,4610,4615,4610,59
20250512,130800,43834215,4605,4605,4605,4605,0
20250512,130700,43834215,4605,4605,4605,4605,50
20250512,130600,43603965,4580,4580,4580,4580,0
20250512,130500,43603965,4580,4580,4580,4580,0
20250512,130400,43603965,4580,4580,4580,4580,0
20250512,130300,43603965,4580,4580,4580,4580,2
20250512,130200,43594805,4605,4605,4605,4605,0
20250512,130100,43594805,4605,4605,4605,4605,0
20250512,130000,43594805,4605,4605,4605,4605,0
20250512,125900,43594805,4605,4605,4605,4605,0
20250512,125800,43594805,4605,4605,4605,4605,0
20250512,125700,43594805,4605,4605,4605,4605,0
20250512,125600,43594805,4605,4605,4605,4605,0
20250512,125500,43594805,4605,4605,4605,4605,0
20250512,125400,43594805,4605,4605,4605,4605,0
20250512,125300,43594805,4605,4605,4605,4605,0
20250512,125200,43594805,4605,4605,4605,4605,0
20250512,125100,43594805,4605,4605,4605,4605,0
20250512,125000,43594805,4605,4605,4605,4605,0
20250512,124900,43594805,4605,4605,4605,4605,0
20250512,124800,43594805,4605,4605,4605,4605,0
20250512,124700,43594805,4605,4605,4605,4605,0
20250512,124600,43594805,4605,4605,4605,4605,0
20250512,124500,43594805,4605,4605,4605,4605,0
20250512,124400,43594805,4605,4605,4605,4605,0
20250512,124300,43594805,4605,4580,4605,4575,51
20250512,124200,43361265,4605,4605,4605,4605,1
20250512,124100,43356660,4605,4605,4605,4605,0
20250512,124000,43356660,4605,4605,4605,4605,0
20250512,123900,43356660,4605,4605,4605,4605,0
20250512,123800,43356660,4605,4605,4605,4605,0
20250512,123700,43356660,4605,4605,4605,4605,0
20250512,123600,43356660,4605,4605,4605,4605,0
20250512,123500,43356660,4605,4605,4605,4605,0
20250512,123400,43356660,4605,4605,4605,4605,0
20250512,123300,43356660,4605,4605,4605,4605,0
20250512,123200,43356660,4605,4605,4605,4605,0
20250512,123100,43356660,4605,4605,4605,4605,0
20250512,123000,43356660,4605,4605,4605,4605,0
20250512,122900,43356660,4605,4605,4605,4605,1
20250512,122800,43352055,4605,4595,4605,4595,5
20250512,122700,43329050,4580,4580,4580,4580,0
20250512,122600,43329050,4580,4580,4580,4580,0
20250512,122500,43329050,4580,4580,4580,4580,0
20250512,122400,43329050,4580,4580,4580,4580,0
20250512,122300,43329050,4580,4580,4580,4580,0
20250512,122200,43329050,4580,4580,4580,4580,0
20250512,122100,43329050,4580,4580,4580,4580,0
20250512,122000,43329050,4580,4580,4580,4580,0
20250512,121900,43329050,4580,4580,4580,4580,0
20250512,121800,43329050,4580,4580,4580,4580,0
20250512,121700,43329050,4580,4580,4580,4580,0
20250512,121600,43329050,4580,4590,4590,4580,2
20250512,121500,43319880,4590,4590,4590,4590,0
20250512,121400,43319880,4590,4590,4590,4590,0
20250512,121300,43319880,4590,4590,4590,4590,0
20250512,121200,43319880,4590,4590,4590,4590,0
20250512,121100,43319880,4590,4590,4590,4590,0
20250512,121000,43319880,4590,4590,4590,4590,0
20250512,120900,43319880,4590,4590,4590,4590,0
20250512,120800,43319880,4590,4590,4590,4590,0
20250512,120700,43319880,4590,4590,4590,4590,0
20250512,120600,43319880,4590,4590,4590,4590,0
20250512,120500,43319880,4590,4590,4590,4590,0
20250512,120400,43319880,4590,4590,4590,4590,0
20250512,120300,43319880,4590,4590,4590,4590,0
20250512,120200,43319880,4590,4590,4590,4590,0
20250512,120100,43319880,4590,4590,4590,4590,0
20250512,120000,43319880,4590,4590,4590,4590,0
20250512,115900,43319880,4590,4590,4590,4590,2
20250512,115800,43310700,4575,4575,4575,4575,0
20250512,115700,43310700,4575,4575,4575,4575,0
20250512,115600,43310700,4575,4575,4575,4575,0
20250512,115500,43310700,4575,4610,4610,4575,10
20250512,115400,43264665,4610,4610,4610,4610,0
20250512,115300,43264665,4610,4610,4610,4610,2
20250512,115200,43255445,4605,4605,4605,4605,0
20250512,115100,43255445,4605,4605,4605,4605,0
20250512,115000,43255445,4605,4605,4605,4605,5
20250512,114900,43232420,4620,4620,4620,4620,0
20250512,114800,43232420,4620,4620,4620,4620,0
20250512,114700,43232420,4620,4620,4620,4620,0
20250512,114600,43232420,4620,4620,4620,4620,0
20250512,114500,43232420,4620,4620,4620,4620,0
20250512,114400,43232420,4620,4620,4620,4620,0
20250512,114300,43232420,4620,4585,4620,4585,5
20250512,114200,43209385,4575,4575,4575,4575,0
20250512,114100,43209385,4575,4575,4575,4575,0
20250512,114000,43209385,4575,4575,4575,4575,0
20250512,113900,43209385,4575,4595,4595,4575,2
20250512,113800,43200215,4610,4610,4610,4610,0
20250512,113700,43200215,4610,4610,4610,4610,0
20250512,113600,43200215,4610,4610,4610,4610,1
20250512,113500,43195605,4595,4595,4595,4595,0
20250512,113400,43195605,4595,4595,4595,4595,80
20250512,113300,42828005,4595,4595,4595,4595,23
20250512,113200,42722320,4600,4600,4600,4600,0
20250512,113100,42722320,4600,4600,4600,4600,0
20250512,113000,42722320,4600,4605,4605,4600,269
20250512,112900,41484575,4605,4605,4605,4605,2
20250512,112800,41475365,4605,4605,4605,4605,0
20250512,112700,41475365,4605,4605,4605,4605,0
20250512,112600,41475365,4605,4610,4610,4605,3
20250512,112500,41461540,4610,4610,4610,4610,0
20250512,112400,41461540,4610,4610,4610,4610,0
20250512,112300,41461540,4610,4635,4635,4610,419
20250512,112200,39527195,4640,4640,4640,4640,0
20250512,112100,39527195,4640,4640,4640,4640,0
20250512,112000,39527195,4640,4640,4640,4640,0
20250512,111900,39527195,4640,4640,4640,4640,0
20250512,111800,39527195,4640,4640,4640,4640,0
20250512,111700,39527195,4640,4640,4640,4640,0
20250512,111600,39527195,4640,4640,4640,4640,0
20250512,111500,39527195,4640,4640,4640,4640,7
20250512,111400,39494715,4640,4640,4640,4640,0
20250512,111300,39494715,4640,4640,4640,4640,0
20250512,111200,39494715,4640,4640,4640,4640,0
20250512,111100,39494715,4640,4650,4650,4640,3
20250512,111000,39480780,4620,4655,4660,4620,418
20250512,110900,37541460,4655,4655,4655,4655,1
20250512,110800,37536805,4660,4660,4660,4660,230
20250512,110700,36465005,4660,4655,4660,4655,214
20250512,110600,35468830,4655,4655,4655,4655,2
20250512,110500,35459520,4655,4655,4655,4655,215
20250512,110400,34458695,4650,4640,4655,4640,221
20250512,110300,33431080,4650,4620,4650,4620,521
20250512,110200,31011870,4615,4615,4615,4615,0
20250512,110100,31011870,4615,4615,4615,4615,1
20250512,110000,31007255,4585,4585,4585,4585,0
20250512,105900,31007255,4585,4585,4585,4585,0
20250512,105800,31007255,4585,4620,4620,4580,40
20250512,105700,30823005,4620,4620,4620,4620,0
20250512,105600,30823005,4620,4620,4620,4620,0
20250512,105500,30823005,4620,4620,4620,4620,0
20250512,105400,30823005,4620,4620,4620,4620,132
20250512,105300,30213165,4620,4620,4620,4620,0
20250512,105200,30213165,4620,4620,4620,4620,0
20250512,105100,30213165,4620,4620,4620,4620,0
20250512,105000,30213165,4620,4620,4620,4620,21
20250512,104900,30116145,4620,4620,4620,4620,0
20250512,104800,30116145,4620,4620,4620,4620,0
20250512,104700,30116145,4620,4620,4620,4620,0
20250512,104600,30116145,4620,4620,4620,4620,0
20250512,104500,30116145,4620,4620,4620,4620,0
20250512,104400,30116145,4620,4620,4620,4620,0
20250512,104300,30116145,4620,4620,4620,4620,0
20250512,104200,30116145,4620,4620,4620,4620,0
20250512,104100,30116145,4620,4620,4620,4620,0
20250512,104000,30116145,4620,4620,4620,4620,0
20250512,103900,30116145,4620,4620,4620,4620,0
20250512,103800,30116145,4620,4620,4620,4620,0
20250512,103700,30116145,4620,4620,4620,4620,0
20250512,103600,30116145,4620,4620,4620,4620,0
20250512,103500,30116145,4620,4620,4620,4620,0
20250512,103400,30116145,4620,4620,4620,4620,0
20250512,103300,30116145,4620,4620,4620,4620,0
20250512,103200,30116145,4620,4620,4620,4620,0
20250512,103100,30116145,4620,4620,4620,4620,0
20250512,103000,30116145,4620,4620,4620,4620,0
20250512,102900,30116145,4620,4620,4620,4620,0
20250512,102800,30116145,4620,4620,4620,4620,0
20250512,102700,30116145,4620,4620,4620,4620,0
20250512,102600,30116145,4620,4620,4620,4620,0
20250512,102500,30116145,4620,4620,4620,4620,0
20250512,102400,30116145,4620,4620,4620,4620,0
20250512,102300,30116145,4620,4620,4620,4620,0
20250512,102200,30116145,4620,4620,4620,4620,0
20250512,102100,30116145,4620,4620,4620,4620,0
20250512,102000,30116145,4620,4620,4620,4620,0
20250512,101900,30116145,4620,4620,4620,4620,0
20250512,101800,30116145,4620,4620,4620,4620,0
20250512,101700,30116145,4620,4615,4620,4615,6
20250512,101600,30088450,4615,4615,4615,4615,0
20250512,101500,30088450,4615,4615,4615,4615,0
20250512,101400,30088450,4615,4615,4615,4615,0
20250512,101300,30088450,4615,4595,4620,4590,120
20250512,101200,29537340,4590,4590,4590,4590,0
20250512,101100,29537340,4590,4590,4590,4590,0
20250512,101000,29537340,4590,4590,4590,4590,0
20250512,100900,29537340,4590,4590,4590,4590,0
20250512,100800,29537340,4590,4590,4590,4590,0
20250512,100700,29537340,4590,4590,4590,4590,0
20250512,100600,29537340,4590,4620,4620,4590,66
20250512,100500,29232795,4635,4585,4635,4585,500
20250512,100400,26920555,4530,4570,4570,4530,894
20250512,100300,22858125,4570,4570,4570,4570,0
20250512,100200,22858125,4570,4595,4595,4570,246
20250512,100100,21731035,4590,4590,4590,4590,0
20250512,100000,21731035,4590,4620,4620,4590,117
20250512,095900,21190915,4620,4620,4625,4620,212
20250512,095800,20211415,4620,4620,4620,4620,0
20250512,095700,20211415,4620,4620,4620,4620,0
20250512,095600,20211415,4620,4620,4620,4620,1
20250512,095500,20206795,4590,4590,4590,4590,0
20250512,095400,20206795,4590,4620,4620,4590,11
20250512,095300,20156205,4610,4615,4615,4610,60
20250512,095200,19879600,4620,4620,4620,4620,9
20250512,095100,19838020,4620,4615,4620,4615,100
20250512,095000,19376480,4615,4605,4615,4590,139
20250512,094900,18738030,4600,4595,4600,4595,22
20250512,094800,18636920,4590,4590,4590,4590,0
20250512,094700,18636920,4590,4595,4595,4590,11
20250512,094600,18586395,4590,4590,4590,4590,1
20250512,094500,18581805,4605,4595,4605,4590,452
20250512,094400,16503120,4605,4605,4605,4605,0
20250512,094300,16503120,4605,4595,4605,4590,241
20250512,094200,15394865,4590,4580,4590,4570,184
20250512,094100,14551065,4580,4580,4580,4580,67
20250512,094000,14244205,4575,4575,4575,4575,0
20250512,093900,14244205,4575,4575,4575,4575,2
20250512,093800,14235055,4580,4580,4580,4580,0
20250512,093700,14235055,4580,4580,4580,4580,0
20250512,093600,14235055,4580,4580,4580,4580,0
20250512,093500,14235055,4580,4565,4580,4545,111
20250512,093400,13728060,4540,4560,4560,4540,101
20250512,093300,13267520,4565,4540,4565,4540,114
20250512,093200,12747230,4565,4550,4565,4550,20
20250512,093100,12656110,4530,4555,4555,4530,12
20250512,093000,12601700,4530,4530,4530,4530,0
20250512,092900,12601700,4530,4530,4530,4530,0
20250512,092800,12601700,4530,4530,4530,4530,0
20250512,092700,12601700,4530,4530,4530,4530,0
20250512,092600,12601700,4530,4535,4535,4530,250
20250512,092500,11468485,4540,4560,4565,4540,41
20250512,092400,11281365,4565,4565,4565,4565,0
20250512,092300,11281365,4565,4565,4565,4535,110
20250512,092200,10779445,4565,4560,4565,4560,2
20250512,092100,10770320,4535,4535,4535,4535,0
20250512,092000,10770320,4535,4540,4540,4535,301
20250512,091900,9404660,4570,4570,4570,4570,2
20250512,091800,9395520,4530,4530,4530,4530,0
20250512,091700,9395520,4530,4565,4565,4530,1232
20250512,091600,3771645,4595,4595,4595,4595,1
20250512,091500,3767050,4595,4595,4595,4595,2
20250512,091400,3757860,4595,4575,4595,4575,33
20250512,091300,3606250,4575,4575,4575,4575,109
20250512,091200,3107575,4595,4595,4595,4595,0
20250512,091100,3107575,4595,4595,4595,4595,0
20250512,091000,3107575,4595,4595,4595,4595,0
20250512,090900,3107575,4595,4595,4595,4595,1
20250512,090800,3102980,4585,4570,4585,4570,63
20250512,090700,2815055,4615,4615,4615,4615,0
20250512,090600,2815055,4615,4615,4615,4615,3
20250512,090500,2801210,4505,4605,4605,4505,178
20250512,090400,1990190,4620,4605,4670,4605,199
20250512,090300,1069760,4605,4580,4605,4580,83
20250512,090200,689510,4600,4595,4600,4595,130
20250512,090100,91525,4600,4600,4600,4600,1
20250512,090000,86925,4575,4575,4575,4575,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183400 64562542 4650 4650 4650 4650 638
3 20250512 183300 64562542 4650 4650 4650 4650 0
4 20250512 183200 64562542 4650 4650 4650 4650 0
5 20250512 183100 64562542 4650 4650 4650 4650 0
6 20250512 183000 64562542 4650 4650 4650 4650 0
7 20250512 182900 64562542 4650 4650 4650 4650 0
8 20250512 182800 64562542 4650 4650 4650 4650 0
9 20250512 182700 64562542 4650 4650 4650 4650 0
10 20250512 182600 64562542 4650 4650 4650 4650 0
11 20250512 182500 64562542 4650 4650 4650 4650 0
12 20250512 182400 64562542 4650 4650 4650 4650 0
13 20250512 182300 64562542 4650 4650 4650 4650 0
14 20250512 182200 64562542 4650 4650 4650 4650 0
15 20250512 182100 64562542 4650 4650 4650 4650 0
16 20250512 182000 64562542 4650 4650 4650 4650 0
17 20250512 181900 64562542 4650 4650 4650 4650 0
18 20250512 181800 64562542 4650 4650 4650 4650 0
19 20250512 181700 64562542 4650 4650 4650 4650 0
20 20250512 181600 64562542 4650 4650 4650 4650 0
21 20250512 181500 64562542 4650 4650 4650 4650 0
22 20250512 181400 64562542 4650 4650 4650 4650 0
23 20250512 181300 64562542 4650 4650 4650 4650 0
24 20250512 181200 64562542 4650 4650 4650 4650 0
25 20250512 181100 64562542 4650 4650 4650 4650 0
26 20250512 181000 64562542 4650 4650 4650 4650 0
27 20250512 180900 64562542 4650 4650 4650 4650 0
28 20250512 180800 64562542 4650 4650 4650 4650 0
29 20250512 180700 64562542 4650 4650 4650 4650 0
30 20250512 180600 64562542 4650 4650 4650 4650 0
31 20250512 180500 64562542 4650 4650 4650 4650 0
32 20250512 180400 64562542 4650 4650 4650 4650 638
33 20250512 180300 64562542 4650 4650 4650 4650 0
34 20250512 180200 64562542 4650 4650 4650 4650 0
35 20250512 180100 64562542 4650 4650 4650 4650 0
36 20250512 180000 64562542 4650 4650 4650 4650 0
37 20250512 175900 64562542 4650 4650 4650 4650 0
38 20250512 175800 64562542 4650 4650 4650 4650 0
39 20250512 175700 64562542 4650 4650 4650 4650 0
40 20250512 175600 64562542 4650 4650 4650 4650 0
41 20250512 175500 64562542 4650 4650 4650 4650 0
42 20250512 175400 64562542 4650 4650 4650 4650 0
43 20250512 175300 64562542 4650 4650 4650 4650 0
44 20250512 175200 64562542 4650 4650 4650 4650 0
45 20250512 175100 64562542 4650 4650 4650 4650 0
46 20250512 175000 64562542 4650 4650 4650 4650 0
47 20250512 174900 64562542 4650 4650 4650 4650 0
48 20250512 174800 64562542 4650 4650 4650 4650 0
49 20250512 174700 64562542 4650 4650 4650 4650 0
50 20250512 174600 64562542 4650 4650 4650 4650 0
51 20250512 174500 64562542 4650 4650 4650 4650 0
52 20250512 174400 64562542 4650 4650 4650 4650 0
53 20250512 174300 64562542 4650 4650 4650 4650 0
54 20250512 174200 64562542 4650 4650 4650 4650 0
55 20250512 174100 64562542 4650 4650 4650 4650 0
56 20250512 174000 64562542 4650 4650 4650 4650 0
57 20250512 173900 64562542 4650 4650 4650 4650 0
58 20250512 173800 64562542 4650 4650 4650 4650 0
59 20250512 173700 64562542 4650 4650 4650 4650 0
60 20250512 173600 64562542 4650 4650 4650 4650 0
61 20250512 173500 64562542 4650 4650 4650 4650 0
62 20250512 173400 64562542 4650 4650 4650 4650 638
63 20250512 173300 64562542 4650 4650 4650 4650 0
64 20250512 173200 64562542 4650 4650 4650 4650 0
65 20250512 173100 64562542 4650 4650 4650 4650 0
66 20250512 173000 64562542 4650 4650 4650 4650 0
67 20250512 172900 64562542 4650 4650 4650 4650 0
68 20250512 172800 64562542 4650 4650 4650 4650 0
69 20250512 172700 64562542 4650 4650 4650 4650 0
70 20250512 172600 64562542 4650 4650 4650 4650 0
71 20250512 172500 64562542 4650 4650 4650 4650 0
72 20250512 172400 64562542 4650 4650 4650 4650 0
73 20250512 172300 64562542 4650 4650 4650 4650 0
74 20250512 172200 64562542 4650 4650 4650 4650 0
75 20250512 172100 64562542 4650 4650 4650 4650 0
76 20250512 172000 64562542 4650 4650 4650 4650 0
77 20250512 171900 64562542 4650 4650 4650 4650 0
78 20250512 171800 64562542 4650 4650 4650 4650 0
79 20250512 171700 64562542 4650 4650 4650 4650 0
80 20250512 171600 64562542 4650 4650 4650 4650 0
81 20250512 171500 64562542 4650 4650 4650 4650 0
82 20250512 171400 64562542 4650 4650 4650 4650 0
83 20250512 171300 64562542 4650 4650 4650 4650 0
84 20250512 171200 64562542 4650 4650 4650 4650 0
85 20250512 171100 64562542 4650 4650 4650 4650 0
86 20250512 171000 64562542 4650 4650 4650 4650 0
87 20250512 170900 64562542 4650 4650 4650 4650 0
88 20250512 170800 64562542 4650 4650 4650 4650 0
89 20250512 170700 64562542 4650 4650 4650 4650 0
90 20250512 170600 64562542 4650 4650 4650 4650 0
91 20250512 170500 64562542 4650 4650 4650 4650 0
92 20250512 170400 64562542 4650 4650 4650 4650 638
93 20250512 170300 64562542 4650 4650 4650 4650 0
94 20250512 170200 64562542 4650 4650 4650 4650 0
95 20250512 170100 64562542 4650 4650 4650 4650 0
96 20250512 170000 64562542 4650 4650 4650 4650 0
97 20250512 165900 64562542 4650 4650 4650 4650 0
98 20250512 165800 64562542 4650 4650 4650 4650 0
99 20250512 165700 64562542 4650 4650 4650 4650 0
100 20250512 165600 64562542 4650 4650 4650 4650 0
101 20250512 165500 64562542 4650 4650 4650 4650 0
102 20250512 165400 64562542 4650 4650 4650 4650 0
103 20250512 165300 64562542 4650 4650 4650 4650 0
104 20250512 165200 64562542 4650 4650 4650 4650 0
105 20250512 165100 64562542 4650 4650 4650 4650 0
106 20250512 165000 64562542 4650 4650 4650 4650 0
107 20250512 164900 64562542 4650 4650 4650 4650 0
108 20250512 164800 64562542 4650 4650 4650 4650 0
109 20250512 164700 64562542 4650 4650 4650 4650 0
110 20250512 164600 64562542 4650 4650 4650 4650 0
111 20250512 164500 64562542 4650 4650 4650 4650 0
112 20250512 164400 64562542 4650 4650 4650 4650 0
113 20250512 164300 64562542 4650 4650 4650 4650 0
114 20250512 164200 64562542 4650 4650 4650 4650 0
115 20250512 164100 64562542 4650 4650 4650 4650 0
116 20250512 164000 64562542 4650 4650 4650 4650 0
117 20250512 163900 64562542 4650 4650 4650 4650 0
118 20250512 163800 64562542 4650 4650 4650 4650 0
119 20250512 163700 64562542 4650 4650 4650 4650 0
120 20250512 163600 64562542 4650 4650 4650 4650 0
121 20250512 163500 64562542 4650 4650 4650 4650 0
122 20250512 163400 64562542 4650 4650 4650 4650 638
123 20250512 163300 64562542 4650 4650 4650 4650 0
124 20250512 163200 64562542 4650 4650 4650 4650 0
125 20250512 163100 64562542 4650 4650 4650 4650 0
126 20250512 163000 64562542 4650 4650 4650 4650 0
127 20250512 162900 64562542 4650 4650 4650 4650 0
128 20250512 162800 64562542 4650 4650 4650 4650 0
129 20250512 162700 64562542 4650 4650 4650 4650 0
130 20250512 162600 64562542 4650 4650 4650 4650 0
131 20250512 162500 64562542 4650 4650 4650 4650 0
132 20250512 162400 64562542 4650 4650 4650 4650 0
133 20250512 162300 64562542 4650 4650 4650 4650 0
134 20250512 162200 64562542 4650 4650 4650 4650 0
135 20250512 162100 64562542 4650 4650 4650 4650 0
136 20250512 162000 64562542 4650 4650 4650 4650 0
137 20250512 161900 64562542 4650 4650 4650 4650 0
138 20250512 161800 64562542 4650 4650 4650 4650 0
139 20250512 161700 64562542 4650 4650 4650 4650 0
140 20250512 161600 64562542 4650 4650 4650 4650 0
141 20250512 161500 64562542 4650 4650 4650 4650 0
142 20250512 161400 64562542 4650 4650 4650 4650 0
143 20250512 161300 64562542 4650 4650 4650 4650 0
144 20250512 161200 64562542 4650 4650 4650 4650 0
145 20250512 161100 64562542 4650 4650 4650 4650 0
146 20250512 161000 64562542 4650 4650 4650 4650 0
147 20250512 160900 64562542 4650 4650 4650 4650 0
148 20250512 160800 64562542 4650 4650 4650 4650 0
149 20250512 160700 64562542 4650 4650 4650 4650 0
150 20250512 160600 64562542 4650 4650 4650 4650 0
151 20250512 160500 64562542 4650 4650 4650 4650 0
152 20250512 160400 64562542 4650 4650 4650 4650 638
153 20250512 160300 64562542 4650 4650 4650 4650 0
154 20250512 160200 64562542 4650 4650 4650 4650 0
155 20250512 160100 64562542 4650 4650 4650 4650 0
156 20250512 160000 64562542 4650 4650 4650 4650 0
157 20250512 155900 64562542 4650 4650 4650 4650 0
158 20250512 155800 64562542 4650 4650 4650 4650 0
159 20250512 155700 64562542 4650 4650 4650 4650 0
160 20250512 155600 64562542 4650 4650 4650 4650 0
161 20250512 155500 64562542 4650 4650 4650 4650 0
162 20250512 155400 64562542 4650 4650 4650 4650 0
163 20250512 155300 64562542 4650 4650 4650 4650 0
164 20250512 155200 64562542 4650 4650 4650 4650 0
165 20250512 155100 64562542 4650 4650 4650 4650 0
166 20250512 155000 64562542 4650 4650 4650 4650 0
167 20250512 154900 64562542 4650 4650 4650 4650 0
168 20250512 154800 64562542 4650 4650 4650 4650 0
169 20250512 154700 64562542 4650 4650 4650 4650 0
170 20250512 154600 64562542 4650 4650 4650 4650 0
171 20250512 154500 64562542 4650 4650 4650 4650 0
172 20250512 154400 64562542 4650 4650 4650 4650 0
173 20250512 154300 64562542 4650 4650 4650 4650 0
174 20250512 154200 64562542 4650 4650 4650 4650 0
175 20250512 154100 64562542 4650 4650 4650 4650 0
176 20250512 154000 64562542 4650 4650 4650 4650 0
177 20250512 153900 64562542 4650 4650 4650 4650 0
178 20250512 153800 64562542 4650 4650 4650 4650 0
179 20250512 153700 64562542 4650 4650 4650 4650 0
180 20250512 153600 64562542 4650 4650 4650 4650 0
181 20250512 153500 64562542 4650 4650 4650 4650 0
182 20250512 153400 64562542 4650 4650 4650 4650 638
183 20250512 153300 64562542 4650 4650 4650 4650 0
184 20250512 153200 64562542 4650 4650 4650 4650 0
185 20250512 153100 64562542 4650 4650 4650 4650 0
186 20250512 153000 64562542 4650 4650 4650 4650 638
187 20250512 152900 61595842 4650 4650 4650 4650 0
188 20250512 152800 61595842 4650 4650 4650 4650 0
189 20250512 152700 61595842 4650 4650 4650 4650 0
190 20250512 152600 61595842 4650 4650 4650 4650 0
191 20250512 152500 61595842 4650 4650 4650 4650 0
192 20250512 152400 61595842 4650 4650 4650 4650 0
193 20250512 152300 61595842 4650 4650 4650 4650 0
194 20250512 152200 61595842 4650 4650 4650 4650 0
195 20250512 152100 61595842 4650 4650 4650 4650 0
196 20250512 152000 61595842 4650 4650 4650 4650 0
197 20250512 151900 61595842 4650 4650 4650 4650 1
198 20250512 151800 61591192 4645 4645 4645 4645 5
199 20250512 151700 61567967 4645 4647 4647 4645 15
200 20250512 151600 61498290 4650 4650 4650 4650 0
201 20250512 151500 61498290 4650 4630 4650 4630 102
202 20250512 151400 61025990 4625 4630 4630 4625 180
203 20250512 151300 60193140 4645 4645 4645 4645 0
204 20250512 151200 60193140 4645 4645 4645 4645 930
205 20250512 151100 55873290 4640 4640 4640 4640 0
206 20250512 151000 55873290 4640 4640 4640 4640 0
207 20250512 150900 55873290 4640 4640 4640 4640 14
208 20250512 150800 55808330 4640 4640 4640 4640 219
209 20250512 150700 54792170 4620 4620 4620 4620 0
210 20250512 150600 54792170 4620 4620 4620 4620 0
211 20250512 150500 54792170 4620 4620 4620 4620 0
212 20250512 150400 54792170 4620 4625 4625 4620 252
213 20250512 150300 53627650 4640 4635 4640 4635 3
214 20250512 150200 53613740 4640 4640 4640 4640 2
215 20250512 150100 53604460 4625 4635 4635 4625 63
216 20250512 150000 53312755 4635 4635 4635 4635 1
217 20250512 145900 53308120 4625 4625 4625 4625 1
218 20250512 145800 53303495 4635 4635 4635 4635 0
219 20250512 145700 53303495 4635 4635 4635 4635 157
220 20250512 145600 52575800 4635 4635 4635 4635 0
221 20250512 145500 52575800 4635 4635 4635 4635 0
222 20250512 145400 52575800 4635 4635 4635 4635 0
223 20250512 145300 52575800 4635 4635 4635 4635 0
224 20250512 145200 52575800 4635 4635 4635 4635 0
225 20250512 145100 52575800 4635 4635 4635 4635 0
226 20250512 145000 52575800 4635 4635 4635 4635 0
227 20250512 144900 52575800 4635 4635 4635 4635 0
228 20250512 144800 52575800 4635 4635 4635 4635 0
229 20250512 144700 52575800 4635 4635 4635 4635 0
230 20250512 144600 52575800 4635 4635 4635 4635 0
231 20250512 144500 52575800 4635 4635 4635 4635 272
232 20250512 144400 51315080 4635 4635 4635 4635 200
233 20250512 144300 50388080 4635 4645 4645 4635 208
234 20250512 144200 49422920 4640 4635 4640 4635 380
235 20250512 144100 47659735 4625 4625 4625 4625 0
236 20250512 144000 47659735 4625 4625 4625 4625 0
237 20250512 143900 47659735 4625 4625 4625 4625 6
238 20250512 143800 47631985 4640 4640 4640 4640 1
239 20250512 143700 47627345 4635 4635 4635 4635 0
240 20250512 143600 47627345 4635 4635 4635 4635 0
241 20250512 143500 47627345 4635 4635 4635 4635 0
242 20250512 143400 47627345 4635 4635 4635 4635 0
243 20250512 143300 47627345 4635 4635 4635 4635 0
244 20250512 143200 47627345 4635 4635 4635 4635 0
245 20250512 143100 47627345 4635 4640 4640 4635 11
246 20250512 143000 47576310 4640 4640 4640 4640 0
247 20250512 142900 47576310 4640 4640 4640 4640 0
248 20250512 142800 47576310 4640 4640 4640 4640 0
249 20250512 142700 47576310 4640 4640 4640 4640 0
250 20250512 142600 47576310 4640 4640 4640 4640 0
251 20250512 142500 47576310 4640 4640 4640 4640 0
252 20250512 142400 47576310 4640 4640 4640 4640 0
253 20250512 142300 47576310 4640 4640 4640 4640 0
254 20250512 142200 47576310 4640 4640 4640 4640 0
255 20250512 142100 47576310 4640 4640 4640 4640 0
256 20250512 142000 47576310 4640 4640 4640 4640 0
257 20250512 141900 47576310 4640 4640 4640 4640 0
258 20250512 141800 47576310 4640 4640 4640 4640 0
259 20250512 141700 47576310 4640 4640 4640 4640 0
260 20250512 141600 47576310 4640 4640 4640 4640 0
261 20250512 141500 47576310 4640 4640 4640 4640 1
262 20250512 141400 47571670 4630 4630 4630 4630 0
263 20250512 141300 47571670 4630 4630 4630 4630 0
264 20250512 141200 47571670 4630 4630 4630 4630 185
265 20250512 141100 46715120 4625 4625 4625 4625 0
266 20250512 141000 46715120 4625 4625 4625 4625 108
267 20250512 140900 46215620 4620 4620 4620 4620 0
268 20250512 140800 46215620 4620 4620 4620 4620 0
269 20250512 140700 46215620 4620 4615 4620 4615 187
270 20250512 140600 45351820 4615 4615 4615 4615 0
271 20250512 140500 45351820 4615 4615 4615 4615 1
272 20250512 140400 45347205 4615 4615 4615 4615 0
273 20250512 140300 45347205 4615 4615 4615 4615 0
274 20250512 140200 45347205 4615 4615 4615 4615 0
275 20250512 140100 45347205 4615 4615 4615 4615 0
276 20250512 140000 45347205 4615 4615 4615 4615 0
277 20250512 135900 45347205 4615 4615 4615 4615 0
278 20250512 135800 45347205 4615 4615 4615 4615 0
279 20250512 135700 45347205 4615 4615 4615 4615 0
280 20250512 135600 45347205 4615 4615 4615 4615 0
281 20250512 135500 45347205 4615 4615 4615 4615 0
282 20250512 135400 45347205 4615 4615 4615 4615 0
283 20250512 135300 45347205 4615 4615 4615 4615 0
284 20250512 135200 45347205 4615 4615 4615 4615 0
285 20250512 135100 45347205 4615 4615 4615 4615 0
286 20250512 135000 45347205 4615 4615 4615 4615 0
287 20250512 134900 45347205 4615 4615 4615 4615 0
288 20250512 134800 45347205 4615 4615 4615 4615 0
289 20250512 134700 45347205 4615 4615 4615 4615 0
290 20250512 134600 45347205 4615 4615 4615 4615 0
291 20250512 134500 45347205 4615 4615 4615 4615 0
292 20250512 134400 45347205 4615 4615 4615 4615 0
293 20250512 134300 45347205 4615 4615 4615 4615 1
294 20250512 134200 45342590 4610 4610 4610 4610 26
295 20250512 134100 45222730 4615 4615 4615 4615 1
296 20250512 134000 45218115 4615 4615 4615 4615 0
297 20250512 133900 45218115 4615 4615 4615 4615 0
298 20250512 133800 45218115 4615 4615 4615 4615 0
299 20250512 133700 45218115 4615 4615 4615 4615 0
300 20250512 133600 45218115 4615 4610 4615 4610 64
301 20250512 133500 44923005 4610 4610 4610 4610 0
302 20250512 133400 44923005 4610 4610 4610 4610 0
303 20250512 133300 44923005 4610 4610 4610 4610 0
304 20250512 133200 44923005 4610 4610 4610 4610 0
305 20250512 133100 44923005 4610 4610 4610 4610 0
306 20250512 133000 44923005 4610 4610 4610 4610 0
307 20250512 132900 44923005 4610 4610 4610 4610 0
308 20250512 132800 44923005 4610 4610 4610 4610 20
309 20250512 132700 44830805 4615 4615 4615 4615 0
310 20250512 132600 44830805 4615 4615 4615 4615 112
311 20250512 132500 44313925 4615 4615 4615 4615 0
312 20250512 132400 44313925 4615 4615 4615 4615 0
313 20250512 132300 44313925 4615 4615 4615 4615 0
314 20250512 132200 44313925 4615 4615 4615 4615 0
315 20250512 132100 44313925 4615 4615 4615 4615 0
316 20250512 132000 44313925 4615 4615 4615 4615 0
317 20250512 131900 44313925 4615 4615 4615 4615 45
318 20250512 131800 44106250 4615 4615 4615 4615 0
319 20250512 131700 44106250 4615 4615 4615 4615 0
320 20250512 131600 44106250 4615 4615 4615 4615 0
321 20250512 131500 44106250 4615 4615 4615 4615 0
322 20250512 131400 44106250 4615 4615 4615 4615 0
323 20250512 131300 44106250 4615 4615 4615 4615 0
324 20250512 131200 44106250 4615 4615 4615 4615 0
325 20250512 131100 44106250 4615 4615 4615 4615 0
326 20250512 131000 44106250 4615 4615 4615 4615 0
327 20250512 130900 44106250 4615 4610 4615 4610 59
328 20250512 130800 43834215 4605 4605 4605 4605 0
329 20250512 130700 43834215 4605 4605 4605 4605 50
330 20250512 130600 43603965 4580 4580 4580 4580 0
331 20250512 130500 43603965 4580 4580 4580 4580 0
332 20250512 130400 43603965 4580 4580 4580 4580 0
333 20250512 130300 43603965 4580 4580 4580 4580 2
334 20250512 130200 43594805 4605 4605 4605 4605 0
335 20250512 130100 43594805 4605 4605 4605 4605 0
336 20250512 130000 43594805 4605 4605 4605 4605 0
337 20250512 125900 43594805 4605 4605 4605 4605 0
338 20250512 125800 43594805 4605 4605 4605 4605 0
339 20250512 125700 43594805 4605 4605 4605 4605 0
340 20250512 125600 43594805 4605 4605 4605 4605 0
341 20250512 125500 43594805 4605 4605 4605 4605 0
342 20250512 125400 43594805 4605 4605 4605 4605 0
343 20250512 125300 43594805 4605 4605 4605 4605 0
344 20250512 125200 43594805 4605 4605 4605 4605 0
345 20250512 125100 43594805 4605 4605 4605 4605 0
346 20250512 125000 43594805 4605 4605 4605 4605 0
347 20250512 124900 43594805 4605 4605 4605 4605 0
348 20250512 124800 43594805 4605 4605 4605 4605 0
349 20250512 124700 43594805 4605 4605 4605 4605 0
350 20250512 124600 43594805 4605 4605 4605 4605 0
351 20250512 124500 43594805 4605 4605 4605 4605 0
352 20250512 124400 43594805 4605 4605 4605 4605 0
353 20250512 124300 43594805 4605 4580 4605 4575 51
354 20250512 124200 43361265 4605 4605 4605 4605 1
355 20250512 124100 43356660 4605 4605 4605 4605 0
356 20250512 124000 43356660 4605 4605 4605 4605 0
357 20250512 123900 43356660 4605 4605 4605 4605 0
358 20250512 123800 43356660 4605 4605 4605 4605 0
359 20250512 123700 43356660 4605 4605 4605 4605 0
360 20250512 123600 43356660 4605 4605 4605 4605 0
361 20250512 123500 43356660 4605 4605 4605 4605 0
362 20250512 123400 43356660 4605 4605 4605 4605 0
363 20250512 123300 43356660 4605 4605 4605 4605 0
364 20250512 123200 43356660 4605 4605 4605 4605 0
365 20250512 123100 43356660 4605 4605 4605 4605 0
366 20250512 123000 43356660 4605 4605 4605 4605 0
367 20250512 122900 43356660 4605 4605 4605 4605 1
368 20250512 122800 43352055 4605 4595 4605 4595 5
369 20250512 122700 43329050 4580 4580 4580 4580 0
370 20250512 122600 43329050 4580 4580 4580 4580 0
371 20250512 122500 43329050 4580 4580 4580 4580 0
372 20250512 122400 43329050 4580 4580 4580 4580 0
373 20250512 122300 43329050 4580 4580 4580 4580 0
374 20250512 122200 43329050 4580 4580 4580 4580 0
375 20250512 122100 43329050 4580 4580 4580 4580 0
376 20250512 122000 43329050 4580 4580 4580 4580 0
377 20250512 121900 43329050 4580 4580 4580 4580 0
378 20250512 121800 43329050 4580 4580 4580 4580 0
379 20250512 121700 43329050 4580 4580 4580 4580 0
380 20250512 121600 43329050 4580 4590 4590 4580 2
381 20250512 121500 43319880 4590 4590 4590 4590 0
382 20250512 121400 43319880 4590 4590 4590 4590 0
383 20250512 121300 43319880 4590 4590 4590 4590 0
384 20250512 121200 43319880 4590 4590 4590 4590 0
385 20250512 121100 43319880 4590 4590 4590 4590 0
386 20250512 121000 43319880 4590 4590 4590 4590 0
387 20250512 120900 43319880 4590 4590 4590 4590 0
388 20250512 120800 43319880 4590 4590 4590 4590 0
389 20250512 120700 43319880 4590 4590 4590 4590 0
390 20250512 120600 43319880 4590 4590 4590 4590 0
391 20250512 120500 43319880 4590 4590 4590 4590 0
392 20250512 120400 43319880 4590 4590 4590 4590 0
393 20250512 120300 43319880 4590 4590 4590 4590 0
394 20250512 120200 43319880 4590 4590 4590 4590 0
395 20250512 120100 43319880 4590 4590 4590 4590 0
396 20250512 120000 43319880 4590 4590 4590 4590 0
397 20250512 115900 43319880 4590 4590 4590 4590 2
398 20250512 115800 43310700 4575 4575 4575 4575 0
399 20250512 115700 43310700 4575 4575 4575 4575 0
400 20250512 115600 43310700 4575 4575 4575 4575 0
401 20250512 115500 43310700 4575 4610 4610 4575 10
402 20250512 115400 43264665 4610 4610 4610 4610 0
403 20250512 115300 43264665 4610 4610 4610 4610 2
404 20250512 115200 43255445 4605 4605 4605 4605 0
405 20250512 115100 43255445 4605 4605 4605 4605 0
406 20250512 115000 43255445 4605 4605 4605 4605 5
407 20250512 114900 43232420 4620 4620 4620 4620 0
408 20250512 114800 43232420 4620 4620 4620 4620 0
409 20250512 114700 43232420 4620 4620 4620 4620 0
410 20250512 114600 43232420 4620 4620 4620 4620 0
411 20250512 114500 43232420 4620 4620 4620 4620 0
412 20250512 114400 43232420 4620 4620 4620 4620 0
413 20250512 114300 43232420 4620 4585 4620 4585 5
414 20250512 114200 43209385 4575 4575 4575 4575 0
415 20250512 114100 43209385 4575 4575 4575 4575 0
416 20250512 114000 43209385 4575 4575 4575 4575 0
417 20250512 113900 43209385 4575 4595 4595 4575 2
418 20250512 113800 43200215 4610 4610 4610 4610 0
419 20250512 113700 43200215 4610 4610 4610 4610 0
420 20250512 113600 43200215 4610 4610 4610 4610 1
421 20250512 113500 43195605 4595 4595 4595 4595 0
422 20250512 113400 43195605 4595 4595 4595 4595 80
423 20250512 113300 42828005 4595 4595 4595 4595 23
424 20250512 113200 42722320 4600 4600 4600 4600 0
425 20250512 113100 42722320 4600 4600 4600 4600 0
426 20250512 113000 42722320 4600 4605 4605 4600 269
427 20250512 112900 41484575 4605 4605 4605 4605 2
428 20250512 112800 41475365 4605 4605 4605 4605 0
429 20250512 112700 41475365 4605 4605 4605 4605 0
430 20250512 112600 41475365 4605 4610 4610 4605 3
431 20250512 112500 41461540 4610 4610 4610 4610 0
432 20250512 112400 41461540 4610 4610 4610 4610 0
433 20250512 112300 41461540 4610 4635 4635 4610 419
434 20250512 112200 39527195 4640 4640 4640 4640 0
435 20250512 112100 39527195 4640 4640 4640 4640 0
436 20250512 112000 39527195 4640 4640 4640 4640 0
437 20250512 111900 39527195 4640 4640 4640 4640 0
438 20250512 111800 39527195 4640 4640 4640 4640 0
439 20250512 111700 39527195 4640 4640 4640 4640 0
440 20250512 111600 39527195 4640 4640 4640 4640 0
441 20250512 111500 39527195 4640 4640 4640 4640 7
442 20250512 111400 39494715 4640 4640 4640 4640 0
443 20250512 111300 39494715 4640 4640 4640 4640 0
444 20250512 111200 39494715 4640 4640 4640 4640 0
445 20250512 111100 39494715 4640 4650 4650 4640 3
446 20250512 111000 39480780 4620 4655 4660 4620 418
447 20250512 110900 37541460 4655 4655 4655 4655 1
448 20250512 110800 37536805 4660 4660 4660 4660 230
449 20250512 110700 36465005 4660 4655 4660 4655 214
450 20250512 110600 35468830 4655 4655 4655 4655 2
451 20250512 110500 35459520 4655 4655 4655 4655 215
452 20250512 110400 34458695 4650 4640 4655 4640 221
453 20250512 110300 33431080 4650 4620 4650 4620 521
454 20250512 110200 31011870 4615 4615 4615 4615 0
455 20250512 110100 31011870 4615 4615 4615 4615 1
456 20250512 110000 31007255 4585 4585 4585 4585 0
457 20250512 105900 31007255 4585 4585 4585 4585 0
458 20250512 105800 31007255 4585 4620 4620 4580 40
459 20250512 105700 30823005 4620 4620 4620 4620 0
460 20250512 105600 30823005 4620 4620 4620 4620 0
461 20250512 105500 30823005 4620 4620 4620 4620 0
462 20250512 105400 30823005 4620 4620 4620 4620 132
463 20250512 105300 30213165 4620 4620 4620 4620 0
464 20250512 105200 30213165 4620 4620 4620 4620 0
465 20250512 105100 30213165 4620 4620 4620 4620 0
466 20250512 105000 30213165 4620 4620 4620 4620 21
467 20250512 104900 30116145 4620 4620 4620 4620 0
468 20250512 104800 30116145 4620 4620 4620 4620 0
469 20250512 104700 30116145 4620 4620 4620 4620 0
470 20250512 104600 30116145 4620 4620 4620 4620 0
471 20250512 104500 30116145 4620 4620 4620 4620 0
472 20250512 104400 30116145 4620 4620 4620 4620 0
473 20250512 104300 30116145 4620 4620 4620 4620 0
474 20250512 104200 30116145 4620 4620 4620 4620 0
475 20250512 104100 30116145 4620 4620 4620 4620 0
476 20250512 104000 30116145 4620 4620 4620 4620 0
477 20250512 103900 30116145 4620 4620 4620 4620 0
478 20250512 103800 30116145 4620 4620 4620 4620 0
479 20250512 103700 30116145 4620 4620 4620 4620 0
480 20250512 103600 30116145 4620 4620 4620 4620 0
481 20250512 103500 30116145 4620 4620 4620 4620 0
482 20250512 103400 30116145 4620 4620 4620 4620 0
483 20250512 103300 30116145 4620 4620 4620 4620 0
484 20250512 103200 30116145 4620 4620 4620 4620 0
485 20250512 103100 30116145 4620 4620 4620 4620 0
486 20250512 103000 30116145 4620 4620 4620 4620 0
487 20250512 102900 30116145 4620 4620 4620 4620 0
488 20250512 102800 30116145 4620 4620 4620 4620 0
489 20250512 102700 30116145 4620 4620 4620 4620 0
490 20250512 102600 30116145 4620 4620 4620 4620 0
491 20250512 102500 30116145 4620 4620 4620 4620 0
492 20250512 102400 30116145 4620 4620 4620 4620 0
493 20250512 102300 30116145 4620 4620 4620 4620 0
494 20250512 102200 30116145 4620 4620 4620 4620 0
495 20250512 102100 30116145 4620 4620 4620 4620 0
496 20250512 102000 30116145 4620 4620 4620 4620 0
497 20250512 101900 30116145 4620 4620 4620 4620 0
498 20250512 101800 30116145 4620 4620 4620 4620 0
499 20250512 101700 30116145 4620 4615 4620 4615 6
500 20250512 101600 30088450 4615 4615 4615 4615 0
501 20250512 101500 30088450 4615 4615 4615 4615 0
502 20250512 101400 30088450 4615 4615 4615 4615 0
503 20250512 101300 30088450 4615 4595 4620 4590 120
504 20250512 101200 29537340 4590 4590 4590 4590 0
505 20250512 101100 29537340 4590 4590 4590 4590 0
506 20250512 101000 29537340 4590 4590 4590 4590 0
507 20250512 100900 29537340 4590 4590 4590 4590 0
508 20250512 100800 29537340 4590 4590 4590 4590 0
509 20250512 100700 29537340 4590 4590 4590 4590 0
510 20250512 100600 29537340 4590 4620 4620 4590 66
511 20250512 100500 29232795 4635 4585 4635 4585 500
512 20250512 100400 26920555 4530 4570 4570 4530 894
513 20250512 100300 22858125 4570 4570 4570 4570 0
514 20250512 100200 22858125 4570 4595 4595 4570 246
515 20250512 100100 21731035 4590 4590 4590 4590 0
516 20250512 100000 21731035 4590 4620 4620 4590 117
517 20250512 095900 21190915 4620 4620 4625 4620 212
518 20250512 095800 20211415 4620 4620 4620 4620 0
519 20250512 095700 20211415 4620 4620 4620 4620 0
520 20250512 095600 20211415 4620 4620 4620 4620 1
521 20250512 095500 20206795 4590 4590 4590 4590 0
522 20250512 095400 20206795 4590 4620 4620 4590 11
523 20250512 095300 20156205 4610 4615 4615 4610 60
524 20250512 095200 19879600 4620 4620 4620 4620 9
525 20250512 095100 19838020 4620 4615 4620 4615 100
526 20250512 095000 19376480 4615 4605 4615 4590 139
527 20250512 094900 18738030 4600 4595 4600 4595 22
528 20250512 094800 18636920 4590 4590 4590 4590 0
529 20250512 094700 18636920 4590 4595 4595 4590 11
530 20250512 094600 18586395 4590 4590 4590 4590 1
531 20250512 094500 18581805 4605 4595 4605 4590 452
532 20250512 094400 16503120 4605 4605 4605 4605 0
533 20250512 094300 16503120 4605 4595 4605 4590 241
534 20250512 094200 15394865 4590 4580 4590 4570 184
535 20250512 094100 14551065 4580 4580 4580 4580 67
536 20250512 094000 14244205 4575 4575 4575 4575 0
537 20250512 093900 14244205 4575 4575 4575 4575 2
538 20250512 093800 14235055 4580 4580 4580 4580 0
539 20250512 093700 14235055 4580 4580 4580 4580 0
540 20250512 093600 14235055 4580 4580 4580 4580 0
541 20250512 093500 14235055 4580 4565 4580 4545 111
542 20250512 093400 13728060 4540 4560 4560 4540 101
543 20250512 093300 13267520 4565 4540 4565 4540 114
544 20250512 093200 12747230 4565 4550 4565 4550 20
545 20250512 093100 12656110 4530 4555 4555 4530 12
546 20250512 093000 12601700 4530 4530 4530 4530 0
547 20250512 092900 12601700 4530 4530 4530 4530 0
548 20250512 092800 12601700 4530 4530 4530 4530 0
549 20250512 092700 12601700 4530 4530 4530 4530 0
550 20250512 092600 12601700 4530 4535 4535 4530 250
551 20250512 092500 11468485 4540 4560 4565 4540 41
552 20250512 092400 11281365 4565 4565 4565 4565 0
553 20250512 092300 11281365 4565 4565 4565 4535 110
554 20250512 092200 10779445 4565 4560 4565 4560 2
555 20250512 092100 10770320 4535 4535 4535 4535 0
556 20250512 092000 10770320 4535 4540 4540 4535 301
557 20250512 091900 9404660 4570 4570 4570 4570 2
558 20250512 091800 9395520 4530 4530 4530 4530 0
559 20250512 091700 9395520 4530 4565 4565 4530 1232
560 20250512 091600 3771645 4595 4595 4595 4595 1
561 20250512 091500 3767050 4595 4595 4595 4595 2
562 20250512 091400 3757860 4595 4575 4595 4575 33
563 20250512 091300 3606250 4575 4575 4575 4575 109
564 20250512 091200 3107575 4595 4595 4595 4595 0
565 20250512 091100 3107575 4595 4595 4595 4595 0
566 20250512 091000 3107575 4595 4595 4595 4595 0
567 20250512 090900 3107575 4595 4595 4595 4595 1
568 20250512 090800 3102980 4585 4570 4585 4570 63
569 20250512 090700 2815055 4615 4615 4615 4615 0
570 20250512 090600 2815055 4615 4615 4615 4615 3
571 20250512 090500 2801210 4505 4605 4605 4505 178
572 20250512 090400 1990190 4620 4605 4670 4605 199
573 20250512 090300 1069760 4605 4580 4605 4580 83
574 20250512 090200 689510 4600 4595 4600 4595 130
575 20250512 090100 91525 4600 4600 4600 4600 1
576 20250512 090000 86925 4575 4575 4575 4575 19