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

579
009290/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183700,175353420,5540,5540,5540,5540,305
20250512,183600,175353420,5540,5540,5540,5540,0
20250512,183500,175353420,5540,5540,5540,5540,0
20250512,183400,175353420,5540,5540,5540,5540,0
20250512,183300,175353420,5540,5540,5540,5540,0
20250512,183200,175353420,5540,5540,5540,5540,0
20250512,183100,175353420,5540,5540,5540,5540,0
20250512,183000,175353420,5540,5540,5540,5540,0
20250512,182900,175353420,5540,5540,5540,5540,0
20250512,182800,175353420,5540,5540,5540,5540,0
20250512,182700,175353420,5540,5540,5540,5540,0
20250512,182600,175353420,5540,5540,5540,5540,0
20250512,182500,175353420,5540,5540,5540,5540,0
20250512,182400,175353420,5540,5540,5540,5540,0
20250512,182300,175353420,5540,5540,5540,5540,0
20250512,182200,175353420,5540,5540,5540,5540,0
20250512,182100,175353420,5540,5540,5540,5540,0
20250512,182000,175353420,5540,5540,5540,5540,0
20250512,181900,175353420,5540,5540,5540,5540,0
20250512,181800,175353420,5540,5540,5540,5540,0
20250512,181700,175353420,5540,5540,5540,5540,0
20250512,181600,175353420,5540,5540,5540,5540,0
20250512,181500,175353420,5540,5540,5540,5540,0
20250512,181400,175353420,5540,5540,5540,5540,0
20250512,181300,175353420,5540,5540,5540,5540,0
20250512,181200,175353420,5540,5540,5540,5540,0
20250512,181100,175353420,5540,5540,5540,5540,0
20250512,181000,175353420,5540,5540,5540,5540,0
20250512,180900,175353420,5540,5540,5540,5540,0
20250512,180800,175353420,5540,5540,5540,5540,0
20250512,180700,175353420,5540,5540,5540,5540,305
20250512,180600,175353420,5540,5540,5540,5540,0
20250512,180500,175353420,5540,5540,5540,5540,0
20250512,180400,175353420,5540,5540,5540,5540,0
20250512,180300,175353420,5540,5540,5540,5540,0
20250512,180200,175353420,5540,5540,5540,5540,0
20250512,180100,175353420,5540,5540,5540,5540,0
20250512,180000,175353420,5540,5540,5540,5540,0
20250512,175900,175353420,5540,5540,5540,5540,0
20250512,175800,175353420,5540,5540,5540,5540,0
20250512,175700,175353420,5540,5540,5540,5540,0
20250512,175600,175353420,5540,5540,5540,5540,0
20250512,175500,175353420,5540,5540,5540,5540,0
20250512,175400,175353420,5540,5540,5540,5540,0
20250512,175300,175353420,5540,5540,5540,5540,0
20250512,175200,175353420,5540,5540,5540,5540,0
20250512,175100,175353420,5540,5540,5540,5540,0
20250512,175000,175353420,5540,5540,5540,5540,0
20250512,174900,175353420,5540,5540,5540,5540,0
20250512,174800,175353420,5540,5540,5540,5540,0
20250512,174700,175353420,5540,5540,5540,5540,0
20250512,174600,175353420,5540,5540,5540,5540,0
20250512,174500,175353420,5540,5540,5540,5540,0
20250512,174400,175353420,5540,5540,5540,5540,0
20250512,174300,175353420,5540,5540,5540,5540,0
20250512,174200,175353420,5540,5540,5540,5540,0
20250512,174100,175353420,5540,5540,5540,5540,0
20250512,174000,175353420,5540,5540,5540,5540,0
20250512,173900,175353420,5540,5540,5540,5540,0
20250512,173800,175353420,5540,5540,5540,5540,0
20250512,173700,175353420,5540,5540,5540,5540,305
20250512,173600,175353420,5540,5540,5540,5540,0
20250512,173500,175353420,5540,5540,5540,5540,0
20250512,173400,175353420,5540,5540,5540,5540,0
20250512,173300,175353420,5540,5540,5540,5540,0
20250512,173200,175353420,5540,5540,5540,5540,0
20250512,173100,175353420,5540,5540,5540,5540,0
20250512,173000,175353420,5540,5540,5540,5540,0
20250512,172900,175353420,5540,5540,5540,5540,0
20250512,172800,175353420,5540,5540,5540,5540,0
20250512,172700,175353420,5540,5540,5540,5540,0
20250512,172600,175353420,5540,5540,5540,5540,0
20250512,172500,175353420,5540,5540,5540,5540,0
20250512,172400,175353420,5540,5540,5540,5540,0
20250512,172300,175353420,5540,5540,5540,5540,0
20250512,172200,175353420,5540,5540,5540,5540,0
20250512,172100,175353420,5540,5540,5540,5540,0
20250512,172000,175353420,5540,5540,5540,5540,0
20250512,171900,175353420,5540,5540,5540,5540,0
20250512,171800,175353420,5540,5540,5540,5540,0
20250512,171700,175353420,5540,5540,5540,5540,0
20250512,171600,175353420,5540,5540,5540,5540,0
20250512,171500,175353420,5540,5540,5540,5540,0
20250512,171400,175353420,5540,5540,5540,5540,0
20250512,171300,175353420,5540,5540,5540,5540,0
20250512,171200,175353420,5540,5540,5540,5540,0
20250512,171100,175353420,5540,5540,5540,5540,0
20250512,171000,175353420,5540,5540,5540,5540,0
20250512,170900,175353420,5540,5540,5540,5540,0
20250512,170800,175353420,5540,5540,5540,5540,0
20250512,170700,175353420,5540,5540,5540,5540,305
20250512,170600,175353420,5540,5540,5540,5540,0
20250512,170500,175353420,5540,5540,5540,5540,0
20250512,170400,175353420,5540,5540,5540,5540,0
20250512,170300,175353420,5540,5540,5540,5540,0
20250512,170200,175353420,5540,5540,5540,5540,0
20250512,170100,175353420,5540,5540,5540,5540,0
20250512,170000,175353420,5540,5540,5540,5540,0
20250512,165900,175353420,5540,5540,5540,5540,0
20250512,165800,175353420,5540,5540,5540,5540,0
20250512,165700,175353420,5540,5540,5540,5540,0
20250512,165600,175353420,5540,5540,5540,5540,0
20250512,165500,175353420,5540,5540,5540,5540,0
20250512,165400,175353420,5540,5540,5540,5540,0
20250512,165300,175353420,5540,5540,5540,5540,0
20250512,165200,175353420,5540,5540,5540,5540,0
20250512,165100,175353420,5540,5540,5540,5540,0
20250512,165000,175353420,5540,5540,5540,5540,0
20250512,164900,175353420,5540,5540,5540,5540,0
20250512,164800,175353420,5540,5540,5540,5540,0
20250512,164700,175353420,5540,5540,5540,5540,0
20250512,164600,175353420,5540,5540,5540,5540,0
20250512,164500,175353420,5540,5540,5540,5540,0
20250512,164400,175353420,5540,5540,5540,5540,0
20250512,164300,175353420,5540,5540,5540,5540,0
20250512,164200,175353420,5540,5540,5540,5540,0
20250512,164100,175353420,5540,5540,5540,5540,0
20250512,164000,175353420,5540,5540,5540,5540,0
20250512,163900,175353420,5540,5540,5540,5540,0
20250512,163800,175353420,5540,5540,5540,5540,0
20250512,163700,175353420,5540,5540,5540,5540,305
20250512,163600,175353420,5540,5540,5540,5540,0
20250512,163500,175353420,5540,5540,5540,5540,0
20250512,163400,175353420,5540,5540,5540,5540,0
20250512,163300,175353420,5540,5540,5540,5540,0
20250512,163200,175353420,5540,5540,5540,5540,0
20250512,163100,175353420,5540,5540,5540,5540,0
20250512,163000,175353420,5540,5540,5540,5540,0
20250512,162900,175353420,5540,5540,5540,5540,0
20250512,162800,175353420,5540,5540,5540,5540,0
20250512,162700,175353420,5540,5540,5540,5540,0
20250512,162600,175353420,5540,5540,5540,5540,0
20250512,162500,175353420,5540,5540,5540,5540,0
20250512,162400,175353420,5540,5540,5540,5540,0
20250512,162300,175353420,5540,5540,5540,5540,0
20250512,162200,175353420,5540,5540,5540,5540,0
20250512,162100,175353420,5540,5540,5540,5540,0
20250512,162000,175353420,5540,5540,5540,5540,0
20250512,161900,175353420,5540,5540,5540,5540,0
20250512,161800,175353420,5540,5540,5540,5540,0
20250512,161700,175353420,5540,5540,5540,5540,0
20250512,161600,175353420,5540,5540,5540,5540,0
20250512,161500,175353420,5540,5540,5540,5540,0
20250512,161400,175353420,5540,5540,5540,5540,0
20250512,161300,175353420,5540,5540,5540,5540,0
20250512,161200,175353420,5540,5540,5540,5540,0
20250512,161100,175353420,5540,5540,5540,5540,0
20250512,161000,175353420,5540,5540,5540,5540,0
20250512,160900,175353420,5540,5540,5540,5540,0
20250512,160800,175353420,5540,5540,5540,5540,0
20250512,160700,175353420,5540,5540,5540,5540,305
20250512,160600,175353420,5540,5540,5540,5540,0
20250512,160500,175353420,5540,5540,5540,5540,0
20250512,160400,175353420,5540,5540,5540,5540,0
20250512,160300,175353420,5540,5540,5540,5540,0
20250512,160200,175353420,5540,5540,5540,5540,0
20250512,160100,175353420,5540,5540,5540,5540,0
20250512,160000,175353420,5540,5540,5540,5540,0
20250512,155900,175353420,5540,5540,5540,5540,0
20250512,155800,175353420,5540,5540,5540,5540,0
20250512,155700,175353420,5540,5540,5540,5540,0
20250512,155600,175353420,5540,5540,5540,5540,0
20250512,155500,175353420,5540,5540,5540,5540,0
20250512,155400,175353420,5540,5540,5540,5540,0
20250512,155300,175353420,5540,5540,5540,5540,0
20250512,155200,175353420,5540,5540,5540,5540,0
20250512,155100,175353420,5540,5540,5540,5540,0
20250512,155000,175353420,5540,5540,5540,5540,0
20250512,154900,175353420,5540,5540,5540,5540,0
20250512,154800,175353420,5540,5540,5540,5540,0
20250512,154700,175353420,5540,5540,5540,5540,0
20250512,154600,175353420,5540,5540,5540,5540,0
20250512,154500,175353420,5540,5540,5540,5540,0
20250512,154400,175353420,5540,5540,5540,5540,0
20250512,154300,175353420,5540,5540,5540,5540,0
20250512,154200,175353420,5540,5540,5540,5540,0
20250512,154100,175353420,5540,5540,5540,5540,0
20250512,154000,175353420,5540,5540,5540,5540,0
20250512,153900,175353420,5540,5540,5540,5540,0
20250512,153800,175353420,5540,5540,5540,5540,0
20250512,153700,175353420,5540,5540,5540,5540,305
20250512,153600,175353420,5540,5540,5540,5540,0
20250512,153500,175353420,5540,5540,5540,5540,0
20250512,153400,175353420,5540,5540,5540,5540,0
20250512,153300,175353420,5540,5540,5540,5540,0
20250512,153200,175353420,5540,5540,5540,5540,0
20250512,153100,175353420,5540,5540,5540,5540,0
20250512,153000,175353420,5540,5540,5540,5540,305
20250512,152900,173663720,5540,5540,5540,5540,0
20250512,152800,173663720,5540,5540,5540,5540,0
20250512,152700,173663720,5540,5540,5540,5540,0
20250512,152600,173663720,5540,5540,5540,5540,0
20250512,152500,173663720,5540,5540,5540,5540,0
20250512,152400,173663720,5540,5540,5540,5540,0
20250512,152300,173663720,5540,5540,5540,5540,0
20250512,152200,173663720,5540,5540,5540,5540,0
20250512,152100,173663720,5540,5540,5540,5540,0
20250512,152000,173663720,5540,5540,5540,5540,0
20250512,151900,173663720,5540,5540,5540,5540,2
20250512,151800,173652640,5540,5540,5540,5540,22
20250512,151700,173530760,5530,5530,5530,5530,2
20250512,151600,173519700,5530,5540,5540,5530,25
20250512,151500,173381440,5530,5530,5530,5530,5
20250512,151400,173353790,5530,5530,5530,5530,2
20250512,151300,173342730,5530,5540,5550,5530,74
20250512,151200,172932770,5540,5530,5540,5530,8
20250512,151100,172888500,5530,5530,5530,5530,0
20250512,151000,172888500,5530,5530,5530,5530,2
20250512,150900,172877440,5530,5530,5530,5530,408
20250512,150800,170621200,5530,5530,5530,5530,0
20250512,150700,170621200,5530,5530,5560,5520,286
20250512,150600,169039430,5530,5530,5560,5530,1001
20250512,150500,163482390,5530,5530,5530,5530,0
20250512,150400,163482390,5530,5520,5530,5520,7
20250512,150300,163443720,5520,5520,5520,5520,2
20250512,150200,163432680,5520,5520,5520,5520,5
20250512,150100,163405080,5520,5520,5520,5520,0
20250512,150000,163405080,5520,5520,5530,5520,329
20250512,145900,161585730,5530,5520,5530,5520,75
20250512,145800,161171010,5520,5520,5520,5520,8
20250512,145700,161126850,5520,5520,5530,5520,227
20250512,145600,159873370,5520,5530,5530,5520,5
20250512,145500,159845760,5520,5520,5520,5520,1
20250512,145400,159840240,5520,5520,5520,5520,6
20250512,145300,159807120,5520,5520,5520,5520,379
20250512,145200,157715040,5520,5520,5520,5520,0
20250512,145100,157715040,5520,5520,5520,5520,6
20250512,145000,157681920,5550,5530,5550,5530,50
20250512,144900,157405340,5520,5530,5530,5520,5
20250512,144800,157377710,5540,5530,5540,5530,8
20250512,144700,157333410,5520,5520,5520,5520,2
20250512,144600,157322370,5520,5520,5520,5520,4
20250512,144500,157300290,5530,5530,5530,5530,0
20250512,144400,157300290,5530,5520,5530,5520,76
20250512,144300,156880060,5530,5520,5530,5520,944
20250512,144200,151659750,5520,5520,5530,5520,1105
20250512,144100,145549610,5520,5520,5520,5520,4
20250512,144000,145527530,5530,5530,5530,5530,4
20250512,143900,145505410,5520,5520,5520,5520,0
20250512,143800,145505410,5520,5520,5520,5520,6
20250512,143700,145472290,5520,5520,5520,5520,1
20250512,143600,145466770,5520,5520,5520,5520,3
20250512,143500,145450210,5520,5520,5520,5520,1
20250512,143400,145444690,5510,5510,5510,5510,2
20250512,143300,145433670,5520,5510,5520,5510,41
20250512,143200,145207410,5520,5510,5520,5510,20
20250512,143100,145097020,5510,5510,5510,5510,5
20250512,143000,145069470,5520,5520,5520,5520,38
20250512,142900,144859710,5520,5520,5520,5520,11
20250512,142800,144798990,5520,5520,5520,5520,5
20250512,142700,144771390,5520,5520,5520,5520,0
20250512,142600,144771390,5520,5520,5520,5520,4
20250512,142500,144749310,5520,5520,5520,5520,52
20250512,142400,144462270,5520,5520,5520,5520,0
20250512,142300,144462270,5520,5520,5520,5520,7
20250512,142200,144423630,5510,5510,5510,5510,2
20250512,142100,144412610,5510,5510,5510,5510,0
20250512,142000,144412610,5510,5510,5510,5510,2
20250512,141900,144401590,5510,5510,5510,5510,0
20250512,141800,144401590,5510,5510,5520,5510,14
20250512,141700,144324350,5510,5510,5510,5510,1
20250512,141600,144318840,5510,5510,5510,5510,1
20250512,141500,144313330,5510,5510,5510,5510,5
20250512,141400,144285780,5520,5510,5520,5510,42
20250512,141300,144053950,5510,5510,5510,5510,4
20250512,141200,144031910,5510,5510,5510,5510,1
20250512,141100,144026400,5510,5510,5510,5510,0
20250512,141000,144026400,5510,5510,5510,5510,6
20250512,140900,143993340,5510,5510,5510,5510,1
20250512,140800,143987830,5510,5510,5520,5510,13
20250512,140700,143916180,5510,5510,5510,5510,0
20250512,140600,143916180,5510,5510,5510,5510,0
20250512,140500,143916180,5510,5510,5520,5510,7
20250512,140400,143877600,5510,5510,5510,5510,1
20250512,140300,143872090,5510,5510,5510,5510,27
20250512,140200,143723320,5510,5510,5510,5510,75
20250512,140100,143310070,5520,5520,5520,5520,1
20250512,140000,143304550,5510,5510,5510,5510,5
20250512,135900,143277000,5510,5510,5510,5510,1
20250512,135800,143271490,5520,5520,5520,5520,3
20250512,135700,143254930,5510,5510,5510,5510,5
20250512,135600,143227380,5510,5510,5510,5510,2
20250512,135500,143216360,5520,5520,5520,5520,2
20250512,135400,143205320,5530,5530,5530,5530,111
20250512,135300,142591490,5520,5520,5520,5520,1
20250512,135200,142585970,5520,5520,5520,5520,4
20250512,135100,142563890,5520,5520,5520,5520,2
20250512,135000,142552850,5530,5520,5530,5520,24
20250512,134900,142420330,5510,5520,5520,5510,16
20250512,134800,142332070,5510,5510,5510,5510,2
20250512,134700,142321050,5510,5510,5510,5510,5
20250512,134600,142293500,5510,5510,5510,5510,0
20250512,134500,142293500,5510,5520,5520,5510,11
20250512,134400,142232790,5510,5510,5510,5510,5
20250512,134300,142205240,5510,5510,5510,5510,0
20250512,134200,142205240,5510,5510,5510,5510,4
20250512,134100,142183200,5510,5510,5510,5510,2
20250512,134000,142172180,5520,5520,5520,5520,3
20250512,133900,142155620,5510,5520,5520,5510,5
20250512,133800,142128060,5510,5510,5510,5510,1
20250512,133700,142122550,5510,5510,5510,5510,4
20250512,133600,142100510,5510,5510,5510,5510,1
20250512,133500,142095000,5510,5510,5510,5510,8
20250512,133400,142050920,5510,5510,5510,5510,3
20250512,133300,142034390,5510,5510,5510,5510,0
20250512,133200,142034390,5510,5510,5510,5510,1
20250512,133100,142028880,5510,5510,5510,5510,6
20250512,133000,141995820,5510,5510,5510,5510,0
20250512,132900,141995820,5510,5510,5510,5510,6
20250512,132800,141962760,5510,5520,5520,5510,134
20250512,132700,141223090,5510,5510,5510,5510,1
20250512,132600,141217580,5510,5520,5520,5510,206
20250512,132500,140080490,5510,5510,5510,5510,1
20250512,132400,140074980,5510,5510,5510,5510,5
20250512,132300,140047430,5520,5520,5520,5520,0
20250512,132200,140047430,5520,5500,5520,5500,229
20250512,132100,138785370,5500,5500,5500,5500,3
20250512,132000,138768870,5500,5500,5500,5500,0
20250512,131900,138768870,5500,5500,5510,5500,9
20250512,131800,138719350,5500,5500,5500,5500,1
20250512,131700,138713850,5500,5500,5500,5500,0
20250512,131600,138713850,5500,5500,5500,5500,4
20250512,131500,138691850,5500,5500,5500,5500,2
20250512,131400,138680850,5500,5500,5500,5500,0
20250512,131300,138680850,5500,5500,5500,5500,4
20250512,131200,138658850,5500,5500,5500,5500,512
20250512,131100,135842850,5500,5510,5510,5500,10
20250512,131000,135787790,5500,5500,5500,5500,0
20250512,130900,135787790,5500,5500,5500,5500,1
20250512,130800,135782290,5500,5500,5500,5500,5
20250512,130700,135754790,5500,5500,5500,5500,201
20250512,130600,134649290,5500,5500,5500,5500,7
20250512,130500,134610790,5500,5500,5500,5500,0
20250512,130400,134610790,5500,5500,5500,5500,61
20250512,130300,134275290,5500,5500,5500,5500,4
20250512,130200,134253290,5490,5500,5500,5490,2
20250512,130100,134242300,5510,5500,5510,5500,577
20250512,130000,131068790,5510,5500,5510,5500,2
20250512,125900,131057780,5500,5500,5500,5500,1
20250512,125800,131052280,5500,5500,5500,5500,4
20250512,125700,131030280,5510,5510,5510,5510,2
20250512,125600,131019260,5500,5500,5500,5500,1
20250512,125500,131013760,5500,5510,5510,5500,351
20250512,125400,129079800,5510,5510,5510,5510,1
20250512,125300,129074290,5510,5515,5515,5510,4
20250512,125200,129052245,5510,5510,5510,5510,0
20250512,125100,129052245,5510,5510,5510,5510,1
20250512,125000,129046735,5510,5510,5510,5510,5
20250512,124900,129019185,5510,5520,5520,5510,5
20250512,124800,128991595,5520,5510,5520,5510,4
20250512,124700,128969545,5510,5510,5510,5510,12
20250512,124600,128903425,5510,5510,5510,5510,3
20250512,124500,128886895,5510,5510,5510,5510,5
20250512,124400,128859345,5510,5510,5510,5510,0
20250512,124300,128859345,5510,5510,5510,5510,5
20250512,124200,128831795,5520,5520,5520,5520,2
20250512,124100,128820755,5520,5520,5520,5510,11
20250512,124000,128760045,5510,5520,5520,5510,15
20250512,123900,128677295,5510,5520,5520,5510,11
20250512,123800,128616585,5520,5510,5520,5510,12
20250512,123700,128550355,5510,5510,5510,5510,6
20250512,123600,128517295,5515,5515,5515,5515,0
20250512,123500,128517295,5515,5515,5515,5515,3
20250512,123400,128500750,5515,5515,5515,5515,1
20250512,123300,128495235,5515,5515,5515,5515,1
20250512,123200,128489720,5515,5520,5520,5515,6
20250512,123100,128456625,5510,5510,5510,5510,1
20250512,123000,128451115,5510,5500,5510,5500,9
20250512,122900,128401565,5500,5500,5500,5500,1
20250512,122800,128396065,5500,5500,5500,5500,0
20250512,122700,128396065,5500,5500,5500,5500,4
20250512,122600,128374065,5500,5500,5500,5500,1
20250512,122500,128368565,5500,5500,5500,5500,2
20250512,122400,128357565,5510,5510,5510,5510,0
20250512,122300,128357565,5510,5510,5510,5510,0
20250512,122200,128357565,5510,5500,5510,5500,26
20250512,122100,128214365,5500,5500,5500,5500,0
20250512,122000,128214365,5500,5500,5500,5500,1
20250512,121900,128208865,5510,5500,5510,5500,279
20250512,121800,126671585,5500,5500,5500,5500,0
20250512,121700,126671585,5500,5490,5500,5490,6
20250512,121600,126638595,5490,5490,5490,5490,1
20250512,121500,126633105,5500,5520,5520,5500,1638
20250512,121400,117610695,5520,5520,5520,5520,5
20250512,121300,117583095,5520,5520,5520,5520,1
20250512,121200,117577575,5520,5520,5520,5520,4
20250512,121100,117555495,5530,5530,5530,5530,0
20250512,121000,117555495,5530,5520,5530,5520,10
20250512,120900,117500205,5520,5530,5530,5520,6
20250512,120800,117467075,5520,5520,5520,5520,1
20250512,120700,117461555,5520,5520,5520,5520,3
20250512,120600,117444995,5520,5520,5520,5520,28
20250512,120500,117290435,5520,5520,5520,5520,1
20250512,120400,117284915,5520,5520,5520,5520,5
20250512,120300,117257315,5520,5520,5520,5520,2
20250512,120200,117246275,5520,5520,5520,5520,1
20250512,120100,117240755,5520,5520,5520,5520,4
20250512,120000,117218675,5520,5520,5520,5520,1
20250512,115900,117213155,5520,5520,5520,5520,6
20250512,115800,117180035,5520,5520,5520,5520,0
20250512,115700,117180035,5520,5520,5520,5520,1
20250512,115600,117174515,5520,5530,5530,5520,1200
20250512,115500,110545125,5530,5530,5530,5530,235
20250512,115400,109245575,5530,5530,5530,5530,160
20250512,115300,108360775,5530,5530,5530,5530,49
20250512,115200,108089805,5530,5530,5530,5530,128
20250512,115100,107381965,5530,5530,5540,5530,587
20250512,115000,104135840,5530,5530,5530,5530,1
20250512,114900,104130310,5530,5530,5530,5530,0
20250512,114800,104130310,5530,5530,5530,5530,54
20250512,114700,103831690,5530,5530,5530,5530,2
20250512,114600,103820630,5530,5530,5530,5530,5
20250512,114500,103792980,5530,5530,5530,5530,0
20250512,114400,103792980,5530,5530,5530,5530,1
20250512,114300,103787450,5530,5530,5530,5530,5
20250512,114200,103759800,5530,5530,5530,5530,0
20250512,114100,103759800,5530,5530,5530,5530,6
20250512,114000,103726620,5530,5540,5540,5530,4
20250512,113900,103704470,5530,5530,5530,5530,2
20250512,113800,103693410,5530,5530,5530,5530,3
20250512,113700,103676820,5530,5530,5530,5530,1
20250512,113600,103671290,5530,5530,5530,5530,5
20250512,113500,103643640,5530,5530,5530,5530,1
20250512,113400,103638110,5530,5530,5530,5530,1
20250512,113300,103632580,5530,5530,5530,5530,3
20250512,113200,103615990,5530,5530,5530,5530,1
20250512,113100,103610460,5530,5530,5530,5530,1
20250512,113000,103604930,5530,5530,5530,5530,5
20250512,112900,103577280,5530,5530,5530,5530,0
20250512,112800,103577280,5530,5530,5530,5530,4
20250512,112700,103555160,5530,5530,5530,5530,12
20250512,112600,103488800,5530,5530,5530,5530,10
20250512,112500,103433500,5530,5530,5530,5530,4
20250512,112400,103411380,5530,5530,5530,5530,2
20250512,112300,103400320,5550,5530,5550,5530,96
20250512,112200,102868170,5530,5530,5530,5530,1
20250512,112100,102862640,5530,5530,5530,5530,1
20250512,112000,102857110,5530,5530,5530,5530,95
20250512,111900,102331760,5530,5530,5530,5530,2
20250512,111800,102320700,5530,5530,5530,5530,18
20250512,111700,102221160,5530,5530,5530,5530,1
20250512,111600,102215630,5530,5530,5530,5530,0
20250512,111500,102215630,5530,5530,5530,5530,5
20250512,111400,102187980,5530,5530,5530,5530,1
20250512,111300,102182450,5530,5530,5530,5530,0
20250512,111200,102182450,5530,5530,5530,5530,5
20250512,111100,102154800,5530,5540,5540,5530,7
20250512,111000,102116030,5530,5530,5530,5530,4
20250512,110900,102093910,5530,5530,5530,5530,0
20250512,110800,102093910,5530,5530,5530,5530,10
20250512,110700,102038610,5530,5530,5530,5530,5
20250512,110600,102010960,5530,5530,5530,5530,1
20250512,110500,102005430,5530,5540,5540,5530,5
20250512,110400,101977770,5530,5530,5530,5530,0
20250512,110300,101977770,5530,5530,5530,5530,1
20250512,110200,101972240,5530,5530,5530,5530,62
20250512,110100,101629380,5530,5530,5530,5530,41
20250512,110000,101402650,5530,5530,5530,5530,7
20250512,105900,101363940,5540,5540,5540,5540,0
20250512,105800,101363940,5540,5540,5540,5540,1
20250512,105700,101358400,5530,5530,5530,5530,2
20250512,105600,101347340,5530,5530,5530,5530,0
20250512,105500,101347340,5530,5530,5530,5530,0
20250512,105400,101347340,5530,5530,5530,5530,0
20250512,105300,101347340,5530,5530,5530,5530,0
20250512,105200,101347340,5530,5530,5530,5530,0
20250512,105100,101347340,5530,5530,5530,5530,100
20250512,105000,100794340,5530,5530,5530,5530,0
20250512,104900,100794340,5530,5530,5530,5530,37
20250512,104800,100589730,5540,5530,5540,5530,291
20250512,104700,98978490,5520,5530,5530,5500,288
20250512,104600,97390690,5530,5530,5530,5530,50
20250512,104500,97114190,5530,5530,5530,5530,0
20250512,104400,97114190,5530,5540,5540,5530,32
20250512,104300,96937200,5540,5540,5540,5540,2
20250512,104200,96926120,5540,5540,5540,5540,0
20250512,104100,96926120,5540,5540,5540,5540,0
20250512,104000,96926120,5540,5540,5540,5540,0
20250512,103900,96926120,5540,5540,5540,5540,0
20250512,103800,96926120,5540,5540,5540,5540,0
20250512,103700,96926120,5540,5540,5550,5540,1653
20250512,103600,87754060,5540,5530,5540,5530,718
20250512,103500,83776760,5530,5530,5530,5530,0
20250512,103400,83776760,5530,5530,5530,5530,0
20250512,103300,83776760,5530,5530,5530,5530,0
20250512,103200,83776760,5530,5530,5530,5530,1
20250512,103100,83771230,5530,5530,5530,5530,0
20250512,103000,83771230,5530,5530,5530,5530,2
20250512,102900,83760170,5530,5530,5530,5530,180
20250512,102800,82764770,5530,5530,5530,5530,0
20250512,102700,82764770,5530,5520,5530,5520,207
20250512,102600,81622050,5530,5530,5530,5530,0
20250512,102500,81622050,5530,5530,5530,5530,20
20250512,102400,81511450,5540,5540,5540,5540,0
20250512,102300,81511450,5540,5540,5540,5540,1394
20250512,102200,73788690,5540,5530,5540,5530,11600
20250512,102100,9531880,5530,5530,5530,5530,0
20250512,102000,9531880,5530,5530,5530,5530,0
20250512,101900,9531880,5530,5530,5530,5530,0
20250512,101800,9531880,5530,5530,5530,5530,2
20250512,101700,9520820,5530,5530,5530,5530,0
20250512,101600,9520820,5530,5530,5530,5530,0
20250512,101500,9520820,5530,5530,5530,5530,1
20250512,101400,9515290,5530,5530,5530,5530,0
20250512,101300,9515290,5530,5530,5530,5530,1
20250512,101200,9509760,5530,5530,5530,5530,0
20250512,101100,9509760,5530,5530,5530,5530,2
20250512,101000,9498700,5530,5530,5530,5530,0
20250512,100900,9498700,5530,5530,5530,5530,0
20250512,100800,9498700,5530,5530,5530,5530,0
20250512,100700,9498700,5530,5530,5530,5530,15
20250512,100600,9415750,5530,5530,5530,5530,124
20250512,100500,8730030,5530,5530,5530,5530,2
20250512,100400,8718970,5520,5520,5520,5520,0
20250512,100300,8718970,5520,5520,5520,5520,0
20250512,100200,8718970,5520,5520,5520,5520,0
20250512,100100,8718970,5520,5520,5520,5520,0
20250512,100000,8718970,5520,5520,5520,5520,0
20250512,095900,8718970,5520,5520,5520,5520,1
20250512,095800,8713450,5530,5530,5530,5530,2
20250512,095700,8702390,5520,5530,5530,5520,6
20250512,095600,8669260,5530,5530,5530,5530,0
20250512,095500,8669260,5530,5530,5530,5530,0
20250512,095400,8669260,5530,5530,5530,5530,0
20250512,095300,8669260,5530,5530,5530,5530,1
20250512,095200,8663730,5520,5520,5520,5520,0
20250512,095100,8663730,5520,5520,5520,5520,0
20250512,095000,8663730,5520,5520,5520,5520,4
20250512,094900,8641650,5520,5520,5520,5520,0
20250512,094800,8641650,5520,5520,5520,5520,216
20250512,094700,7449330,5520,5520,5520,5520,0
20250512,094600,7449330,5520,5520,5520,5520,0
20250512,094500,7449330,5520,5520,5520,5510,4
20250512,094400,7427270,5520,5520,5520,5520,3
20250512,094300,7410710,5520,5520,5520,5520,105
20250512,094200,6831110,5520,5520,5520,5520,2
20250512,094100,6820070,5520,5520,5520,5520,0
20250512,094000,6820070,5520,5520,5520,5520,0
20250512,093900,6820070,5520,5520,5520,5520,0
20250512,093800,6820070,5520,5520,5520,5520,0
20250512,093700,6820070,5520,5520,5520,5520,2
20250512,093600,6809030,5520,5520,5520,5520,1
20250512,093500,6803510,5520,5510,5520,5510,2
20250512,093400,6792480,5520,5520,5520,5520,0
20250512,093300,6792480,5520,5520,5520,5520,2
20250512,093200,6781440,5520,5520,5520,5520,0
20250512,093100,6781440,5520,5520,5520,5520,0
20250512,093000,6781440,5520,5520,5520,5520,1
20250512,092900,6775920,5510,5510,5510,5510,161
20250512,092800,5888810,5510,5520,5520,5510,4
20250512,092700,5866750,5510,5510,5510,5510,8
20250512,092600,5822670,5500,5500,5500,5500,0
20250512,092500,5822670,5500,5500,5500,5500,0
20250512,092400,5822670,5500,5500,5500,5500,0
20250512,092300,5822670,5500,5510,5510,5500,611
20250512,092200,2461110,5520,5520,5520,5520,0
20250512,092100,2461110,5520,5520,5520,5520,0
20250512,092000,2461110,5520,5520,5520,5520,0
20250512,091900,2461110,5520,5520,5520,5520,0
20250512,091800,2461110,5520,5520,5520,5520,58
20250512,091700,2140950,5520,5530,5530,5520,8
20250512,091600,2096720,5530,5530,5530,5530,1
20250512,091500,2091190,5530,5530,5530,5530,10
20250512,091400,2035890,5530,5530,5530,5530,1
20250512,091300,2030360,5520,5520,5520,5520,0
20250512,091200,2030360,5520,5530,5530,5520,2
20250512,091100,2019310,5530,5530,5530,5530,8
20250512,091000,1975070,5530,5530,5530,5530,12
20250512,090900,1908710,5530,5530,5530,5530,7
20250512,090800,1870000,5530,5530,5530,5530,4
20250512,090700,1847880,5530,5530,5530,5530,1
20250512,090600,1842350,5530,5530,5530,5530,1
20250512,090500,1836820,5520,5520,5520,5520,2
20250512,090400,1825780,5510,5510,5510,5510,0
20250512,090300,1825780,5510,5510,5510,5510,0
20250512,090200,1825780,5510,5520,5520,5510,200
20250512,090100,723220,5530,5530,5530,5530,10
20250512,090000,667920,5520,5520,5520,5520,121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183700 175353420 5540 5540 5540 5540 305
3 20250512 183600 175353420 5540 5540 5540 5540 0
4 20250512 183500 175353420 5540 5540 5540 5540 0
5 20250512 183400 175353420 5540 5540 5540 5540 0
6 20250512 183300 175353420 5540 5540 5540 5540 0
7 20250512 183200 175353420 5540 5540 5540 5540 0
8 20250512 183100 175353420 5540 5540 5540 5540 0
9 20250512 183000 175353420 5540 5540 5540 5540 0
10 20250512 182900 175353420 5540 5540 5540 5540 0
11 20250512 182800 175353420 5540 5540 5540 5540 0
12 20250512 182700 175353420 5540 5540 5540 5540 0
13 20250512 182600 175353420 5540 5540 5540 5540 0
14 20250512 182500 175353420 5540 5540 5540 5540 0
15 20250512 182400 175353420 5540 5540 5540 5540 0
16 20250512 182300 175353420 5540 5540 5540 5540 0
17 20250512 182200 175353420 5540 5540 5540 5540 0
18 20250512 182100 175353420 5540 5540 5540 5540 0
19 20250512 182000 175353420 5540 5540 5540 5540 0
20 20250512 181900 175353420 5540 5540 5540 5540 0
21 20250512 181800 175353420 5540 5540 5540 5540 0
22 20250512 181700 175353420 5540 5540 5540 5540 0
23 20250512 181600 175353420 5540 5540 5540 5540 0
24 20250512 181500 175353420 5540 5540 5540 5540 0
25 20250512 181400 175353420 5540 5540 5540 5540 0
26 20250512 181300 175353420 5540 5540 5540 5540 0
27 20250512 181200 175353420 5540 5540 5540 5540 0
28 20250512 181100 175353420 5540 5540 5540 5540 0
29 20250512 181000 175353420 5540 5540 5540 5540 0
30 20250512 180900 175353420 5540 5540 5540 5540 0
31 20250512 180800 175353420 5540 5540 5540 5540 0
32 20250512 180700 175353420 5540 5540 5540 5540 305
33 20250512 180600 175353420 5540 5540 5540 5540 0
34 20250512 180500 175353420 5540 5540 5540 5540 0
35 20250512 180400 175353420 5540 5540 5540 5540 0
36 20250512 180300 175353420 5540 5540 5540 5540 0
37 20250512 180200 175353420 5540 5540 5540 5540 0
38 20250512 180100 175353420 5540 5540 5540 5540 0
39 20250512 180000 175353420 5540 5540 5540 5540 0
40 20250512 175900 175353420 5540 5540 5540 5540 0
41 20250512 175800 175353420 5540 5540 5540 5540 0
42 20250512 175700 175353420 5540 5540 5540 5540 0
43 20250512 175600 175353420 5540 5540 5540 5540 0
44 20250512 175500 175353420 5540 5540 5540 5540 0
45 20250512 175400 175353420 5540 5540 5540 5540 0
46 20250512 175300 175353420 5540 5540 5540 5540 0
47 20250512 175200 175353420 5540 5540 5540 5540 0
48 20250512 175100 175353420 5540 5540 5540 5540 0
49 20250512 175000 175353420 5540 5540 5540 5540 0
50 20250512 174900 175353420 5540 5540 5540 5540 0
51 20250512 174800 175353420 5540 5540 5540 5540 0
52 20250512 174700 175353420 5540 5540 5540 5540 0
53 20250512 174600 175353420 5540 5540 5540 5540 0
54 20250512 174500 175353420 5540 5540 5540 5540 0
55 20250512 174400 175353420 5540 5540 5540 5540 0
56 20250512 174300 175353420 5540 5540 5540 5540 0
57 20250512 174200 175353420 5540 5540 5540 5540 0
58 20250512 174100 175353420 5540 5540 5540 5540 0
59 20250512 174000 175353420 5540 5540 5540 5540 0
60 20250512 173900 175353420 5540 5540 5540 5540 0
61 20250512 173800 175353420 5540 5540 5540 5540 0
62 20250512 173700 175353420 5540 5540 5540 5540 305
63 20250512 173600 175353420 5540 5540 5540 5540 0
64 20250512 173500 175353420 5540 5540 5540 5540 0
65 20250512 173400 175353420 5540 5540 5540 5540 0
66 20250512 173300 175353420 5540 5540 5540 5540 0
67 20250512 173200 175353420 5540 5540 5540 5540 0
68 20250512 173100 175353420 5540 5540 5540 5540 0
69 20250512 173000 175353420 5540 5540 5540 5540 0
70 20250512 172900 175353420 5540 5540 5540 5540 0
71 20250512 172800 175353420 5540 5540 5540 5540 0
72 20250512 172700 175353420 5540 5540 5540 5540 0
73 20250512 172600 175353420 5540 5540 5540 5540 0
74 20250512 172500 175353420 5540 5540 5540 5540 0
75 20250512 172400 175353420 5540 5540 5540 5540 0
76 20250512 172300 175353420 5540 5540 5540 5540 0
77 20250512 172200 175353420 5540 5540 5540 5540 0
78 20250512 172100 175353420 5540 5540 5540 5540 0
79 20250512 172000 175353420 5540 5540 5540 5540 0
80 20250512 171900 175353420 5540 5540 5540 5540 0
81 20250512 171800 175353420 5540 5540 5540 5540 0
82 20250512 171700 175353420 5540 5540 5540 5540 0
83 20250512 171600 175353420 5540 5540 5540 5540 0
84 20250512 171500 175353420 5540 5540 5540 5540 0
85 20250512 171400 175353420 5540 5540 5540 5540 0
86 20250512 171300 175353420 5540 5540 5540 5540 0
87 20250512 171200 175353420 5540 5540 5540 5540 0
88 20250512 171100 175353420 5540 5540 5540 5540 0
89 20250512 171000 175353420 5540 5540 5540 5540 0
90 20250512 170900 175353420 5540 5540 5540 5540 0
91 20250512 170800 175353420 5540 5540 5540 5540 0
92 20250512 170700 175353420 5540 5540 5540 5540 305
93 20250512 170600 175353420 5540 5540 5540 5540 0
94 20250512 170500 175353420 5540 5540 5540 5540 0
95 20250512 170400 175353420 5540 5540 5540 5540 0
96 20250512 170300 175353420 5540 5540 5540 5540 0
97 20250512 170200 175353420 5540 5540 5540 5540 0
98 20250512 170100 175353420 5540 5540 5540 5540 0
99 20250512 170000 175353420 5540 5540 5540 5540 0
100 20250512 165900 175353420 5540 5540 5540 5540 0
101 20250512 165800 175353420 5540 5540 5540 5540 0
102 20250512 165700 175353420 5540 5540 5540 5540 0
103 20250512 165600 175353420 5540 5540 5540 5540 0
104 20250512 165500 175353420 5540 5540 5540 5540 0
105 20250512 165400 175353420 5540 5540 5540 5540 0
106 20250512 165300 175353420 5540 5540 5540 5540 0
107 20250512 165200 175353420 5540 5540 5540 5540 0
108 20250512 165100 175353420 5540 5540 5540 5540 0
109 20250512 165000 175353420 5540 5540 5540 5540 0
110 20250512 164900 175353420 5540 5540 5540 5540 0
111 20250512 164800 175353420 5540 5540 5540 5540 0
112 20250512 164700 175353420 5540 5540 5540 5540 0
113 20250512 164600 175353420 5540 5540 5540 5540 0
114 20250512 164500 175353420 5540 5540 5540 5540 0
115 20250512 164400 175353420 5540 5540 5540 5540 0
116 20250512 164300 175353420 5540 5540 5540 5540 0
117 20250512 164200 175353420 5540 5540 5540 5540 0
118 20250512 164100 175353420 5540 5540 5540 5540 0
119 20250512 164000 175353420 5540 5540 5540 5540 0
120 20250512 163900 175353420 5540 5540 5540 5540 0
121 20250512 163800 175353420 5540 5540 5540 5540 0
122 20250512 163700 175353420 5540 5540 5540 5540 305
123 20250512 163600 175353420 5540 5540 5540 5540 0
124 20250512 163500 175353420 5540 5540 5540 5540 0
125 20250512 163400 175353420 5540 5540 5540 5540 0
126 20250512 163300 175353420 5540 5540 5540 5540 0
127 20250512 163200 175353420 5540 5540 5540 5540 0
128 20250512 163100 175353420 5540 5540 5540 5540 0
129 20250512 163000 175353420 5540 5540 5540 5540 0
130 20250512 162900 175353420 5540 5540 5540 5540 0
131 20250512 162800 175353420 5540 5540 5540 5540 0
132 20250512 162700 175353420 5540 5540 5540 5540 0
133 20250512 162600 175353420 5540 5540 5540 5540 0
134 20250512 162500 175353420 5540 5540 5540 5540 0
135 20250512 162400 175353420 5540 5540 5540 5540 0
136 20250512 162300 175353420 5540 5540 5540 5540 0
137 20250512 162200 175353420 5540 5540 5540 5540 0
138 20250512 162100 175353420 5540 5540 5540 5540 0
139 20250512 162000 175353420 5540 5540 5540 5540 0
140 20250512 161900 175353420 5540 5540 5540 5540 0
141 20250512 161800 175353420 5540 5540 5540 5540 0
142 20250512 161700 175353420 5540 5540 5540 5540 0
143 20250512 161600 175353420 5540 5540 5540 5540 0
144 20250512 161500 175353420 5540 5540 5540 5540 0
145 20250512 161400 175353420 5540 5540 5540 5540 0
146 20250512 161300 175353420 5540 5540 5540 5540 0
147 20250512 161200 175353420 5540 5540 5540 5540 0
148 20250512 161100 175353420 5540 5540 5540 5540 0
149 20250512 161000 175353420 5540 5540 5540 5540 0
150 20250512 160900 175353420 5540 5540 5540 5540 0
151 20250512 160800 175353420 5540 5540 5540 5540 0
152 20250512 160700 175353420 5540 5540 5540 5540 305
153 20250512 160600 175353420 5540 5540 5540 5540 0
154 20250512 160500 175353420 5540 5540 5540 5540 0
155 20250512 160400 175353420 5540 5540 5540 5540 0
156 20250512 160300 175353420 5540 5540 5540 5540 0
157 20250512 160200 175353420 5540 5540 5540 5540 0
158 20250512 160100 175353420 5540 5540 5540 5540 0
159 20250512 160000 175353420 5540 5540 5540 5540 0
160 20250512 155900 175353420 5540 5540 5540 5540 0
161 20250512 155800 175353420 5540 5540 5540 5540 0
162 20250512 155700 175353420 5540 5540 5540 5540 0
163 20250512 155600 175353420 5540 5540 5540 5540 0
164 20250512 155500 175353420 5540 5540 5540 5540 0
165 20250512 155400 175353420 5540 5540 5540 5540 0
166 20250512 155300 175353420 5540 5540 5540 5540 0
167 20250512 155200 175353420 5540 5540 5540 5540 0
168 20250512 155100 175353420 5540 5540 5540 5540 0
169 20250512 155000 175353420 5540 5540 5540 5540 0
170 20250512 154900 175353420 5540 5540 5540 5540 0
171 20250512 154800 175353420 5540 5540 5540 5540 0
172 20250512 154700 175353420 5540 5540 5540 5540 0
173 20250512 154600 175353420 5540 5540 5540 5540 0
174 20250512 154500 175353420 5540 5540 5540 5540 0
175 20250512 154400 175353420 5540 5540 5540 5540 0
176 20250512 154300 175353420 5540 5540 5540 5540 0
177 20250512 154200 175353420 5540 5540 5540 5540 0
178 20250512 154100 175353420 5540 5540 5540 5540 0
179 20250512 154000 175353420 5540 5540 5540 5540 0
180 20250512 153900 175353420 5540 5540 5540 5540 0
181 20250512 153800 175353420 5540 5540 5540 5540 0
182 20250512 153700 175353420 5540 5540 5540 5540 305
183 20250512 153600 175353420 5540 5540 5540 5540 0
184 20250512 153500 175353420 5540 5540 5540 5540 0
185 20250512 153400 175353420 5540 5540 5540 5540 0
186 20250512 153300 175353420 5540 5540 5540 5540 0
187 20250512 153200 175353420 5540 5540 5540 5540 0
188 20250512 153100 175353420 5540 5540 5540 5540 0
189 20250512 153000 175353420 5540 5540 5540 5540 305
190 20250512 152900 173663720 5540 5540 5540 5540 0
191 20250512 152800 173663720 5540 5540 5540 5540 0
192 20250512 152700 173663720 5540 5540 5540 5540 0
193 20250512 152600 173663720 5540 5540 5540 5540 0
194 20250512 152500 173663720 5540 5540 5540 5540 0
195 20250512 152400 173663720 5540 5540 5540 5540 0
196 20250512 152300 173663720 5540 5540 5540 5540 0
197 20250512 152200 173663720 5540 5540 5540 5540 0
198 20250512 152100 173663720 5540 5540 5540 5540 0
199 20250512 152000 173663720 5540 5540 5540 5540 0
200 20250512 151900 173663720 5540 5540 5540 5540 2
201 20250512 151800 173652640 5540 5540 5540 5540 22
202 20250512 151700 173530760 5530 5530 5530 5530 2
203 20250512 151600 173519700 5530 5540 5540 5530 25
204 20250512 151500 173381440 5530 5530 5530 5530 5
205 20250512 151400 173353790 5530 5530 5530 5530 2
206 20250512 151300 173342730 5530 5540 5550 5530 74
207 20250512 151200 172932770 5540 5530 5540 5530 8
208 20250512 151100 172888500 5530 5530 5530 5530 0
209 20250512 151000 172888500 5530 5530 5530 5530 2
210 20250512 150900 172877440 5530 5530 5530 5530 408
211 20250512 150800 170621200 5530 5530 5530 5530 0
212 20250512 150700 170621200 5530 5530 5560 5520 286
213 20250512 150600 169039430 5530 5530 5560 5530 1001
214 20250512 150500 163482390 5530 5530 5530 5530 0
215 20250512 150400 163482390 5530 5520 5530 5520 7
216 20250512 150300 163443720 5520 5520 5520 5520 2
217 20250512 150200 163432680 5520 5520 5520 5520 5
218 20250512 150100 163405080 5520 5520 5520 5520 0
219 20250512 150000 163405080 5520 5520 5530 5520 329
220 20250512 145900 161585730 5530 5520 5530 5520 75
221 20250512 145800 161171010 5520 5520 5520 5520 8
222 20250512 145700 161126850 5520 5520 5530 5520 227
223 20250512 145600 159873370 5520 5530 5530 5520 5
224 20250512 145500 159845760 5520 5520 5520 5520 1
225 20250512 145400 159840240 5520 5520 5520 5520 6
226 20250512 145300 159807120 5520 5520 5520 5520 379
227 20250512 145200 157715040 5520 5520 5520 5520 0
228 20250512 145100 157715040 5520 5520 5520 5520 6
229 20250512 145000 157681920 5550 5530 5550 5530 50
230 20250512 144900 157405340 5520 5530 5530 5520 5
231 20250512 144800 157377710 5540 5530 5540 5530 8
232 20250512 144700 157333410 5520 5520 5520 5520 2
233 20250512 144600 157322370 5520 5520 5520 5520 4
234 20250512 144500 157300290 5530 5530 5530 5530 0
235 20250512 144400 157300290 5530 5520 5530 5520 76
236 20250512 144300 156880060 5530 5520 5530 5520 944
237 20250512 144200 151659750 5520 5520 5530 5520 1105
238 20250512 144100 145549610 5520 5520 5520 5520 4
239 20250512 144000 145527530 5530 5530 5530 5530 4
240 20250512 143900 145505410 5520 5520 5520 5520 0
241 20250512 143800 145505410 5520 5520 5520 5520 6
242 20250512 143700 145472290 5520 5520 5520 5520 1
243 20250512 143600 145466770 5520 5520 5520 5520 3
244 20250512 143500 145450210 5520 5520 5520 5520 1
245 20250512 143400 145444690 5510 5510 5510 5510 2
246 20250512 143300 145433670 5520 5510 5520 5510 41
247 20250512 143200 145207410 5520 5510 5520 5510 20
248 20250512 143100 145097020 5510 5510 5510 5510 5
249 20250512 143000 145069470 5520 5520 5520 5520 38
250 20250512 142900 144859710 5520 5520 5520 5520 11
251 20250512 142800 144798990 5520 5520 5520 5520 5
252 20250512 142700 144771390 5520 5520 5520 5520 0
253 20250512 142600 144771390 5520 5520 5520 5520 4
254 20250512 142500 144749310 5520 5520 5520 5520 52
255 20250512 142400 144462270 5520 5520 5520 5520 0
256 20250512 142300 144462270 5520 5520 5520 5520 7
257 20250512 142200 144423630 5510 5510 5510 5510 2
258 20250512 142100 144412610 5510 5510 5510 5510 0
259 20250512 142000 144412610 5510 5510 5510 5510 2
260 20250512 141900 144401590 5510 5510 5510 5510 0
261 20250512 141800 144401590 5510 5510 5520 5510 14
262 20250512 141700 144324350 5510 5510 5510 5510 1
263 20250512 141600 144318840 5510 5510 5510 5510 1
264 20250512 141500 144313330 5510 5510 5510 5510 5
265 20250512 141400 144285780 5520 5510 5520 5510 42
266 20250512 141300 144053950 5510 5510 5510 5510 4
267 20250512 141200 144031910 5510 5510 5510 5510 1
268 20250512 141100 144026400 5510 5510 5510 5510 0
269 20250512 141000 144026400 5510 5510 5510 5510 6
270 20250512 140900 143993340 5510 5510 5510 5510 1
271 20250512 140800 143987830 5510 5510 5520 5510 13
272 20250512 140700 143916180 5510 5510 5510 5510 0
273 20250512 140600 143916180 5510 5510 5510 5510 0
274 20250512 140500 143916180 5510 5510 5520 5510 7
275 20250512 140400 143877600 5510 5510 5510 5510 1
276 20250512 140300 143872090 5510 5510 5510 5510 27
277 20250512 140200 143723320 5510 5510 5510 5510 75
278 20250512 140100 143310070 5520 5520 5520 5520 1
279 20250512 140000 143304550 5510 5510 5510 5510 5
280 20250512 135900 143277000 5510 5510 5510 5510 1
281 20250512 135800 143271490 5520 5520 5520 5520 3
282 20250512 135700 143254930 5510 5510 5510 5510 5
283 20250512 135600 143227380 5510 5510 5510 5510 2
284 20250512 135500 143216360 5520 5520 5520 5520 2
285 20250512 135400 143205320 5530 5530 5530 5530 111
286 20250512 135300 142591490 5520 5520 5520 5520 1
287 20250512 135200 142585970 5520 5520 5520 5520 4
288 20250512 135100 142563890 5520 5520 5520 5520 2
289 20250512 135000 142552850 5530 5520 5530 5520 24
290 20250512 134900 142420330 5510 5520 5520 5510 16
291 20250512 134800 142332070 5510 5510 5510 5510 2
292 20250512 134700 142321050 5510 5510 5510 5510 5
293 20250512 134600 142293500 5510 5510 5510 5510 0
294 20250512 134500 142293500 5510 5520 5520 5510 11
295 20250512 134400 142232790 5510 5510 5510 5510 5
296 20250512 134300 142205240 5510 5510 5510 5510 0
297 20250512 134200 142205240 5510 5510 5510 5510 4
298 20250512 134100 142183200 5510 5510 5510 5510 2
299 20250512 134000 142172180 5520 5520 5520 5520 3
300 20250512 133900 142155620 5510 5520 5520 5510 5
301 20250512 133800 142128060 5510 5510 5510 5510 1
302 20250512 133700 142122550 5510 5510 5510 5510 4
303 20250512 133600 142100510 5510 5510 5510 5510 1
304 20250512 133500 142095000 5510 5510 5510 5510 8
305 20250512 133400 142050920 5510 5510 5510 5510 3
306 20250512 133300 142034390 5510 5510 5510 5510 0
307 20250512 133200 142034390 5510 5510 5510 5510 1
308 20250512 133100 142028880 5510 5510 5510 5510 6
309 20250512 133000 141995820 5510 5510 5510 5510 0
310 20250512 132900 141995820 5510 5510 5510 5510 6
311 20250512 132800 141962760 5510 5520 5520 5510 134
312 20250512 132700 141223090 5510 5510 5510 5510 1
313 20250512 132600 141217580 5510 5520 5520 5510 206
314 20250512 132500 140080490 5510 5510 5510 5510 1
315 20250512 132400 140074980 5510 5510 5510 5510 5
316 20250512 132300 140047430 5520 5520 5520 5520 0
317 20250512 132200 140047430 5520 5500 5520 5500 229
318 20250512 132100 138785370 5500 5500 5500 5500 3
319 20250512 132000 138768870 5500 5500 5500 5500 0
320 20250512 131900 138768870 5500 5500 5510 5500 9
321 20250512 131800 138719350 5500 5500 5500 5500 1
322 20250512 131700 138713850 5500 5500 5500 5500 0
323 20250512 131600 138713850 5500 5500 5500 5500 4
324 20250512 131500 138691850 5500 5500 5500 5500 2
325 20250512 131400 138680850 5500 5500 5500 5500 0
326 20250512 131300 138680850 5500 5500 5500 5500 4
327 20250512 131200 138658850 5500 5500 5500 5500 512
328 20250512 131100 135842850 5500 5510 5510 5500 10
329 20250512 131000 135787790 5500 5500 5500 5500 0
330 20250512 130900 135787790 5500 5500 5500 5500 1
331 20250512 130800 135782290 5500 5500 5500 5500 5
332 20250512 130700 135754790 5500 5500 5500 5500 201
333 20250512 130600 134649290 5500 5500 5500 5500 7
334 20250512 130500 134610790 5500 5500 5500 5500 0
335 20250512 130400 134610790 5500 5500 5500 5500 61
336 20250512 130300 134275290 5500 5500 5500 5500 4
337 20250512 130200 134253290 5490 5500 5500 5490 2
338 20250512 130100 134242300 5510 5500 5510 5500 577
339 20250512 130000 131068790 5510 5500 5510 5500 2
340 20250512 125900 131057780 5500 5500 5500 5500 1
341 20250512 125800 131052280 5500 5500 5500 5500 4
342 20250512 125700 131030280 5510 5510 5510 5510 2
343 20250512 125600 131019260 5500 5500 5500 5500 1
344 20250512 125500 131013760 5500 5510 5510 5500 351
345 20250512 125400 129079800 5510 5510 5510 5510 1
346 20250512 125300 129074290 5510 5515 5515 5510 4
347 20250512 125200 129052245 5510 5510 5510 5510 0
348 20250512 125100 129052245 5510 5510 5510 5510 1
349 20250512 125000 129046735 5510 5510 5510 5510 5
350 20250512 124900 129019185 5510 5520 5520 5510 5
351 20250512 124800 128991595 5520 5510 5520 5510 4
352 20250512 124700 128969545 5510 5510 5510 5510 12
353 20250512 124600 128903425 5510 5510 5510 5510 3
354 20250512 124500 128886895 5510 5510 5510 5510 5
355 20250512 124400 128859345 5510 5510 5510 5510 0
356 20250512 124300 128859345 5510 5510 5510 5510 5
357 20250512 124200 128831795 5520 5520 5520 5520 2
358 20250512 124100 128820755 5520 5520 5520 5510 11
359 20250512 124000 128760045 5510 5520 5520 5510 15
360 20250512 123900 128677295 5510 5520 5520 5510 11
361 20250512 123800 128616585 5520 5510 5520 5510 12
362 20250512 123700 128550355 5510 5510 5510 5510 6
363 20250512 123600 128517295 5515 5515 5515 5515 0
364 20250512 123500 128517295 5515 5515 5515 5515 3
365 20250512 123400 128500750 5515 5515 5515 5515 1
366 20250512 123300 128495235 5515 5515 5515 5515 1
367 20250512 123200 128489720 5515 5520 5520 5515 6
368 20250512 123100 128456625 5510 5510 5510 5510 1
369 20250512 123000 128451115 5510 5500 5510 5500 9
370 20250512 122900 128401565 5500 5500 5500 5500 1
371 20250512 122800 128396065 5500 5500 5500 5500 0
372 20250512 122700 128396065 5500 5500 5500 5500 4
373 20250512 122600 128374065 5500 5500 5500 5500 1
374 20250512 122500 128368565 5500 5500 5500 5500 2
375 20250512 122400 128357565 5510 5510 5510 5510 0
376 20250512 122300 128357565 5510 5510 5510 5510 0
377 20250512 122200 128357565 5510 5500 5510 5500 26
378 20250512 122100 128214365 5500 5500 5500 5500 0
379 20250512 122000 128214365 5500 5500 5500 5500 1
380 20250512 121900 128208865 5510 5500 5510 5500 279
381 20250512 121800 126671585 5500 5500 5500 5500 0
382 20250512 121700 126671585 5500 5490 5500 5490 6
383 20250512 121600 126638595 5490 5490 5490 5490 1
384 20250512 121500 126633105 5500 5520 5520 5500 1638
385 20250512 121400 117610695 5520 5520 5520 5520 5
386 20250512 121300 117583095 5520 5520 5520 5520 1
387 20250512 121200 117577575 5520 5520 5520 5520 4
388 20250512 121100 117555495 5530 5530 5530 5530 0
389 20250512 121000 117555495 5530 5520 5530 5520 10
390 20250512 120900 117500205 5520 5530 5530 5520 6
391 20250512 120800 117467075 5520 5520 5520 5520 1
392 20250512 120700 117461555 5520 5520 5520 5520 3
393 20250512 120600 117444995 5520 5520 5520 5520 28
394 20250512 120500 117290435 5520 5520 5520 5520 1
395 20250512 120400 117284915 5520 5520 5520 5520 5
396 20250512 120300 117257315 5520 5520 5520 5520 2
397 20250512 120200 117246275 5520 5520 5520 5520 1
398 20250512 120100 117240755 5520 5520 5520 5520 4
399 20250512 120000 117218675 5520 5520 5520 5520 1
400 20250512 115900 117213155 5520 5520 5520 5520 6
401 20250512 115800 117180035 5520 5520 5520 5520 0
402 20250512 115700 117180035 5520 5520 5520 5520 1
403 20250512 115600 117174515 5520 5530 5530 5520 1200
404 20250512 115500 110545125 5530 5530 5530 5530 235
405 20250512 115400 109245575 5530 5530 5530 5530 160
406 20250512 115300 108360775 5530 5530 5530 5530 49
407 20250512 115200 108089805 5530 5530 5530 5530 128
408 20250512 115100 107381965 5530 5530 5540 5530 587
409 20250512 115000 104135840 5530 5530 5530 5530 1
410 20250512 114900 104130310 5530 5530 5530 5530 0
411 20250512 114800 104130310 5530 5530 5530 5530 54
412 20250512 114700 103831690 5530 5530 5530 5530 2
413 20250512 114600 103820630 5530 5530 5530 5530 5
414 20250512 114500 103792980 5530 5530 5530 5530 0
415 20250512 114400 103792980 5530 5530 5530 5530 1
416 20250512 114300 103787450 5530 5530 5530 5530 5
417 20250512 114200 103759800 5530 5530 5530 5530 0
418 20250512 114100 103759800 5530 5530 5530 5530 6
419 20250512 114000 103726620 5530 5540 5540 5530 4
420 20250512 113900 103704470 5530 5530 5530 5530 2
421 20250512 113800 103693410 5530 5530 5530 5530 3
422 20250512 113700 103676820 5530 5530 5530 5530 1
423 20250512 113600 103671290 5530 5530 5530 5530 5
424 20250512 113500 103643640 5530 5530 5530 5530 1
425 20250512 113400 103638110 5530 5530 5530 5530 1
426 20250512 113300 103632580 5530 5530 5530 5530 3
427 20250512 113200 103615990 5530 5530 5530 5530 1
428 20250512 113100 103610460 5530 5530 5530 5530 1
429 20250512 113000 103604930 5530 5530 5530 5530 5
430 20250512 112900 103577280 5530 5530 5530 5530 0
431 20250512 112800 103577280 5530 5530 5530 5530 4
432 20250512 112700 103555160 5530 5530 5530 5530 12
433 20250512 112600 103488800 5530 5530 5530 5530 10
434 20250512 112500 103433500 5530 5530 5530 5530 4
435 20250512 112400 103411380 5530 5530 5530 5530 2
436 20250512 112300 103400320 5550 5530 5550 5530 96
437 20250512 112200 102868170 5530 5530 5530 5530 1
438 20250512 112100 102862640 5530 5530 5530 5530 1
439 20250512 112000 102857110 5530 5530 5530 5530 95
440 20250512 111900 102331760 5530 5530 5530 5530 2
441 20250512 111800 102320700 5530 5530 5530 5530 18
442 20250512 111700 102221160 5530 5530 5530 5530 1
443 20250512 111600 102215630 5530 5530 5530 5530 0
444 20250512 111500 102215630 5530 5530 5530 5530 5
445 20250512 111400 102187980 5530 5530 5530 5530 1
446 20250512 111300 102182450 5530 5530 5530 5530 0
447 20250512 111200 102182450 5530 5530 5530 5530 5
448 20250512 111100 102154800 5530 5540 5540 5530 7
449 20250512 111000 102116030 5530 5530 5530 5530 4
450 20250512 110900 102093910 5530 5530 5530 5530 0
451 20250512 110800 102093910 5530 5530 5530 5530 10
452 20250512 110700 102038610 5530 5530 5530 5530 5
453 20250512 110600 102010960 5530 5530 5530 5530 1
454 20250512 110500 102005430 5530 5540 5540 5530 5
455 20250512 110400 101977770 5530 5530 5530 5530 0
456 20250512 110300 101977770 5530 5530 5530 5530 1
457 20250512 110200 101972240 5530 5530 5530 5530 62
458 20250512 110100 101629380 5530 5530 5530 5530 41
459 20250512 110000 101402650 5530 5530 5530 5530 7
460 20250512 105900 101363940 5540 5540 5540 5540 0
461 20250512 105800 101363940 5540 5540 5540 5540 1
462 20250512 105700 101358400 5530 5530 5530 5530 2
463 20250512 105600 101347340 5530 5530 5530 5530 0
464 20250512 105500 101347340 5530 5530 5530 5530 0
465 20250512 105400 101347340 5530 5530 5530 5530 0
466 20250512 105300 101347340 5530 5530 5530 5530 0
467 20250512 105200 101347340 5530 5530 5530 5530 0
468 20250512 105100 101347340 5530 5530 5530 5530 100
469 20250512 105000 100794340 5530 5530 5530 5530 0
470 20250512 104900 100794340 5530 5530 5530 5530 37
471 20250512 104800 100589730 5540 5530 5540 5530 291
472 20250512 104700 98978490 5520 5530 5530 5500 288
473 20250512 104600 97390690 5530 5530 5530 5530 50
474 20250512 104500 97114190 5530 5530 5530 5530 0
475 20250512 104400 97114190 5530 5540 5540 5530 32
476 20250512 104300 96937200 5540 5540 5540 5540 2
477 20250512 104200 96926120 5540 5540 5540 5540 0
478 20250512 104100 96926120 5540 5540 5540 5540 0
479 20250512 104000 96926120 5540 5540 5540 5540 0
480 20250512 103900 96926120 5540 5540 5540 5540 0
481 20250512 103800 96926120 5540 5540 5540 5540 0
482 20250512 103700 96926120 5540 5540 5550 5540 1653
483 20250512 103600 87754060 5540 5530 5540 5530 718
484 20250512 103500 83776760 5530 5530 5530 5530 0
485 20250512 103400 83776760 5530 5530 5530 5530 0
486 20250512 103300 83776760 5530 5530 5530 5530 0
487 20250512 103200 83776760 5530 5530 5530 5530 1
488 20250512 103100 83771230 5530 5530 5530 5530 0
489 20250512 103000 83771230 5530 5530 5530 5530 2
490 20250512 102900 83760170 5530 5530 5530 5530 180
491 20250512 102800 82764770 5530 5530 5530 5530 0
492 20250512 102700 82764770 5530 5520 5530 5520 207
493 20250512 102600 81622050 5530 5530 5530 5530 0
494 20250512 102500 81622050 5530 5530 5530 5530 20
495 20250512 102400 81511450 5540 5540 5540 5540 0
496 20250512 102300 81511450 5540 5540 5540 5540 1394
497 20250512 102200 73788690 5540 5530 5540 5530 11600
498 20250512 102100 9531880 5530 5530 5530 5530 0
499 20250512 102000 9531880 5530 5530 5530 5530 0
500 20250512 101900 9531880 5530 5530 5530 5530 0
501 20250512 101800 9531880 5530 5530 5530 5530 2
502 20250512 101700 9520820 5530 5530 5530 5530 0
503 20250512 101600 9520820 5530 5530 5530 5530 0
504 20250512 101500 9520820 5530 5530 5530 5530 1
505 20250512 101400 9515290 5530 5530 5530 5530 0
506 20250512 101300 9515290 5530 5530 5530 5530 1
507 20250512 101200 9509760 5530 5530 5530 5530 0
508 20250512 101100 9509760 5530 5530 5530 5530 2
509 20250512 101000 9498700 5530 5530 5530 5530 0
510 20250512 100900 9498700 5530 5530 5530 5530 0
511 20250512 100800 9498700 5530 5530 5530 5530 0
512 20250512 100700 9498700 5530 5530 5530 5530 15
513 20250512 100600 9415750 5530 5530 5530 5530 124
514 20250512 100500 8730030 5530 5530 5530 5530 2
515 20250512 100400 8718970 5520 5520 5520 5520 0
516 20250512 100300 8718970 5520 5520 5520 5520 0
517 20250512 100200 8718970 5520 5520 5520 5520 0
518 20250512 100100 8718970 5520 5520 5520 5520 0
519 20250512 100000 8718970 5520 5520 5520 5520 0
520 20250512 095900 8718970 5520 5520 5520 5520 1
521 20250512 095800 8713450 5530 5530 5530 5530 2
522 20250512 095700 8702390 5520 5530 5530 5520 6
523 20250512 095600 8669260 5530 5530 5530 5530 0
524 20250512 095500 8669260 5530 5530 5530 5530 0
525 20250512 095400 8669260 5530 5530 5530 5530 0
526 20250512 095300 8669260 5530 5530 5530 5530 1
527 20250512 095200 8663730 5520 5520 5520 5520 0
528 20250512 095100 8663730 5520 5520 5520 5520 0
529 20250512 095000 8663730 5520 5520 5520 5520 4
530 20250512 094900 8641650 5520 5520 5520 5520 0
531 20250512 094800 8641650 5520 5520 5520 5520 216
532 20250512 094700 7449330 5520 5520 5520 5520 0
533 20250512 094600 7449330 5520 5520 5520 5520 0
534 20250512 094500 7449330 5520 5520 5520 5510 4
535 20250512 094400 7427270 5520 5520 5520 5520 3
536 20250512 094300 7410710 5520 5520 5520 5520 105
537 20250512 094200 6831110 5520 5520 5520 5520 2
538 20250512 094100 6820070 5520 5520 5520 5520 0
539 20250512 094000 6820070 5520 5520 5520 5520 0
540 20250512 093900 6820070 5520 5520 5520 5520 0
541 20250512 093800 6820070 5520 5520 5520 5520 0
542 20250512 093700 6820070 5520 5520 5520 5520 2
543 20250512 093600 6809030 5520 5520 5520 5520 1
544 20250512 093500 6803510 5520 5510 5520 5510 2
545 20250512 093400 6792480 5520 5520 5520 5520 0
546 20250512 093300 6792480 5520 5520 5520 5520 2
547 20250512 093200 6781440 5520 5520 5520 5520 0
548 20250512 093100 6781440 5520 5520 5520 5520 0
549 20250512 093000 6781440 5520 5520 5520 5520 1
550 20250512 092900 6775920 5510 5510 5510 5510 161
551 20250512 092800 5888810 5510 5520 5520 5510 4
552 20250512 092700 5866750 5510 5510 5510 5510 8
553 20250512 092600 5822670 5500 5500 5500 5500 0
554 20250512 092500 5822670 5500 5500 5500 5500 0
555 20250512 092400 5822670 5500 5500 5500 5500 0
556 20250512 092300 5822670 5500 5510 5510 5500 611
557 20250512 092200 2461110 5520 5520 5520 5520 0
558 20250512 092100 2461110 5520 5520 5520 5520 0
559 20250512 092000 2461110 5520 5520 5520 5520 0
560 20250512 091900 2461110 5520 5520 5520 5520 0
561 20250512 091800 2461110 5520 5520 5520 5520 58
562 20250512 091700 2140950 5520 5530 5530 5520 8
563 20250512 091600 2096720 5530 5530 5530 5530 1
564 20250512 091500 2091190 5530 5530 5530 5530 10
565 20250512 091400 2035890 5530 5530 5530 5530 1
566 20250512 091300 2030360 5520 5520 5520 5520 0
567 20250512 091200 2030360 5520 5530 5530 5520 2
568 20250512 091100 2019310 5530 5530 5530 5530 8
569 20250512 091000 1975070 5530 5530 5530 5530 12
570 20250512 090900 1908710 5530 5530 5530 5530 7
571 20250512 090800 1870000 5530 5530 5530 5530 4
572 20250512 090700 1847880 5530 5530 5530 5530 1
573 20250512 090600 1842350 5530 5530 5530 5530 1
574 20250512 090500 1836820 5520 5520 5520 5520 2
575 20250512 090400 1825780 5510 5510 5510 5510 0
576 20250512 090300 1825780 5510 5510 5510 5510 0
577 20250512 090200 1825780 5510 5520 5520 5510 200
578 20250512 090100 723220 5530 5530 5530 5530 10
579 20250512 090000 667920 5520 5520 5520 5520 121