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

616
047310/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,191400,189999569,4650,4650,4650,4650,323
20250512,191300,189999569,4650,4650,4650,4650,0
20250512,191200,189999569,4650,4650,4650,4650,0
20250512,191100,189999569,4650,4650,4650,4650,0
20250512,191000,189999569,4650,4650,4650,4650,0
20250512,190900,189999569,4650,4650,4650,4650,0
20250512,190800,189999569,4650,4650,4650,4650,0
20250512,190700,189999569,4650,4650,4650,4650,0
20250512,190600,189999569,4650,4650,4650,4650,0
20250512,190500,189999569,4650,4650,4650,4650,0
20250512,190400,189999569,4650,4650,4650,4650,0
20250512,190300,189999569,4650,4650,4650,4650,0
20250512,190200,189999569,4650,4650,4650,4650,0
20250512,190100,189999569,4650,4650,4650,4650,0
20250512,190000,189999569,4650,4650,4650,4650,0
20250512,185900,189999569,4650,4650,4650,4650,0
20250512,185800,189999569,4650,4650,4650,4650,0
20250512,185700,189999569,4650,4650,4650,4650,0
20250512,185600,189999569,4650,4650,4650,4650,0
20250512,185500,189999569,4650,4650,4650,4650,0
20250512,185400,189999569,4650,4650,4650,4650,0
20250512,185300,189999569,4650,4650,4650,4650,0
20250512,185200,189999569,4650,4650,4650,4650,0
20250512,185100,189999569,4650,4650,4650,4650,0
20250512,185000,189999569,4650,4650,4650,4650,0
20250512,184900,189999569,4650,4650,4650,4650,0
20250512,184800,189999569,4650,4650,4650,4650,0
20250512,184700,189999569,4650,4650,4650,4650,0
20250512,184600,189999569,4650,4650,4650,4650,0
20250512,184500,189999569,4650,4650,4650,4650,0
20250512,184400,189999569,4650,4650,4650,4650,323
20250512,184300,189999569,4650,4650,4650,4650,0
20250512,184200,189999569,4650,4650,4650,4650,0
20250512,184100,189999569,4650,4650,4650,4650,0
20250512,184000,189999569,4650,4650,4650,4650,0
20250512,183900,189999569,4650,4650,4650,4650,0
20250512,183800,189999569,4650,4650,4650,4650,0
20250512,183700,189999569,4650,4650,4650,4650,0
20250512,183600,189999569,4650,4650,4650,4650,0
20250512,183500,189999569,4650,4650,4650,4650,0
20250512,183400,189999569,4650,4650,4650,4650,0
20250512,183300,189999569,4650,4650,4650,4650,0
20250512,183200,189999569,4650,4650,4650,4650,0
20250512,183100,189999569,4650,4650,4650,4650,0
20250512,183000,189999569,4650,4650,4650,4650,0
20250512,182900,189999569,4650,4650,4650,4650,0
20250512,182800,189999569,4650,4650,4650,4650,0
20250512,182700,189999569,4650,4650,4650,4650,0
20250512,182600,189999569,4650,4650,4650,4650,0
20250512,182500,189999569,4650,4650,4650,4650,0
20250512,182400,189999569,4650,4650,4650,4650,0
20250512,182300,189999569,4650,4650,4650,4650,0
20250512,182200,189999569,4650,4650,4650,4650,0
20250512,182100,189999569,4650,4650,4650,4650,0
20250512,182000,189999569,4650,4650,4650,4650,0
20250512,181900,189999569,4650,4650,4650,4650,0
20250512,181800,189999569,4650,4650,4650,4650,0
20250512,181700,189999569,4650,4650,4650,4650,0
20250512,181600,189999569,4650,4650,4650,4650,0
20250512,181500,189999569,4650,4650,4650,4650,0
20250512,181400,189999569,4650,4650,4650,4650,323
20250512,181300,189999569,4650,4650,4650,4650,0
20250512,181200,189999569,4650,4650,4650,4650,0
20250512,181100,189999569,4650,4650,4650,4650,0
20250512,181000,189999569,4650,4650,4650,4650,0
20250512,180900,189999569,4650,4650,4650,4650,0
20250512,180800,189999569,4650,4650,4650,4650,0
20250512,180700,189999569,4650,4650,4650,4650,0
20250512,180600,189999569,4650,4650,4650,4650,0
20250512,180500,189999569,4650,4650,4650,4650,0
20250512,180400,189999569,4650,4650,4650,4650,0
20250512,180300,189999569,4650,4650,4650,4650,0
20250512,180200,189999569,4650,4650,4650,4650,0
20250512,180100,189999569,4650,4650,4650,4650,0
20250512,180000,189999569,4650,4650,4650,4650,0
20250512,175900,189999569,4650,4650,4650,4650,0
20250512,175800,189999569,4650,4650,4650,4650,0
20250512,175700,189999569,4650,4650,4650,4650,0
20250512,175600,189999569,4650,4650,4650,4650,0
20250512,175500,189999569,4650,4650,4650,4650,0
20250512,175400,189999569,4650,4650,4650,4650,0
20250512,175300,189999569,4650,4650,4650,4650,0
20250512,175200,189999569,4650,4650,4650,4650,0
20250512,175100,189999569,4650,4650,4650,4650,0
20250512,175000,189999569,4650,4650,4650,4650,0
20250512,174900,189999569,4650,4650,4650,4650,0
20250512,174800,189999569,4650,4650,4650,4650,0
20250512,174700,189999569,4650,4650,4650,4650,0
20250512,174600,189999569,4650,4650,4650,4650,0
20250512,174500,189999569,4650,4650,4650,4650,0
20250512,174400,189999569,4650,4650,4650,4650,323
20250512,174300,189999569,4650,4650,4650,4650,0
20250512,174200,189999569,4650,4650,4650,4650,0
20250512,174100,189999569,4650,4650,4650,4650,0
20250512,174000,189999569,4650,4650,4650,4650,0
20250512,173900,189999569,4650,4650,4650,4650,0
20250512,173800,189999569,4650,4650,4650,4650,0
20250512,173700,189999569,4650,4650,4650,4650,0
20250512,173600,189999569,4650,4650,4650,4650,0
20250512,173500,189999569,4650,4650,4650,4650,0
20250512,173400,189999569,4650,4650,4650,4650,0
20250512,173300,189999569,4650,4650,4650,4650,0
20250512,173200,189999569,4650,4650,4650,4650,0
20250512,173100,189999569,4650,4650,4650,4650,0
20250512,173000,189999569,4650,4650,4650,4650,0
20250512,172900,189999569,4650,4650,4650,4650,0
20250512,172800,189999569,4650,4650,4650,4650,0
20250512,172700,189999569,4650,4650,4650,4650,0
20250512,172600,189999569,4650,4650,4650,4650,0
20250512,172500,189999569,4650,4650,4650,4650,0
20250512,172400,189999569,4650,4650,4650,4650,0
20250512,172300,189999569,4650,4650,4650,4650,0
20250512,172200,189999569,4650,4650,4650,4650,0
20250512,172100,189999569,4650,4650,4650,4650,0
20250512,172000,189999569,4650,4650,4650,4650,0
20250512,171900,189999569,4650,4650,4650,4650,0
20250512,171800,189999569,4650,4650,4650,4650,0
20250512,171700,189999569,4650,4650,4650,4650,0
20250512,171600,189999569,4650,4650,4650,4650,0
20250512,171500,189999569,4650,4650,4650,4650,0
20250512,171400,189999569,4650,4650,4650,4650,323
20250512,171300,189999569,4650,4650,4650,4650,0
20250512,171200,189999569,4650,4650,4650,4650,0
20250512,171100,189999569,4650,4650,4650,4650,0
20250512,171000,189999569,4650,4650,4650,4650,0
20250512,170900,189999569,4650,4650,4650,4650,0
20250512,170800,189999569,4650,4650,4650,4650,0
20250512,170700,189999569,4650,4650,4650,4650,0
20250512,170600,189999569,4650,4650,4650,4650,0
20250512,170500,189999569,4650,4650,4650,4650,0
20250512,170400,189999569,4650,4650,4650,4650,0
20250512,170300,189999569,4650,4650,4650,4650,0
20250512,170200,189999569,4650,4650,4650,4650,0
20250512,170100,189999569,4650,4650,4650,4650,0
20250512,170000,189999569,4650,4650,4650,4650,0
20250512,165900,189999569,4650,4650,4650,4650,0
20250512,165800,189999569,4650,4650,4650,4650,0
20250512,165700,189999569,4650,4650,4650,4650,0
20250512,165600,189999569,4650,4650,4650,4650,0
20250512,165500,189999569,4650,4650,4650,4650,0
20250512,165400,189999569,4650,4650,4650,4650,0
20250512,165300,189999569,4650,4650,4650,4650,0
20250512,165200,189999569,4650,4650,4650,4650,0
20250512,165100,189999569,4650,4650,4650,4650,0
20250512,165000,189999569,4650,4650,4650,4650,0
20250512,164900,189999569,4650,4650,4650,4650,0
20250512,164800,189999569,4650,4650,4650,4650,0
20250512,164700,189999569,4650,4650,4650,4650,0
20250512,164600,189999569,4650,4650,4650,4650,0
20250512,164500,189999569,4650,4650,4650,4650,0
20250512,164400,189999569,4650,4650,4650,4650,323
20250512,164300,189999569,4650,4650,4650,4650,0
20250512,164200,189999569,4650,4650,4650,4650,0
20250512,164100,189999569,4650,4650,4650,4650,0
20250512,164000,189999569,4650,4650,4650,4650,0
20250512,163900,189999569,4650,4650,4650,4650,0
20250512,163800,189999569,4650,4650,4650,4650,0
20250512,163700,189999569,4650,4650,4650,4650,0
20250512,163600,189999569,4650,4650,4650,4650,0
20250512,163500,189999569,4650,4650,4650,4650,0
20250512,163400,189999569,4650,4650,4650,4650,0
20250512,163300,189999569,4650,4650,4650,4650,0
20250512,163200,189999569,4650,4650,4650,4650,0
20250512,163100,189999569,4650,4650,4650,4650,0
20250512,163000,189999569,4650,4650,4650,4650,0
20250512,162900,189999569,4650,4650,4650,4650,0
20250512,162800,189999569,4650,4650,4650,4650,0
20250512,162700,189999569,4650,4650,4650,4650,0
20250512,162600,189999569,4650,4650,4650,4650,0
20250512,162500,189999569,4650,4650,4650,4650,0
20250512,162400,189999569,4650,4650,4650,4650,0
20250512,162300,189999569,4650,4650,4650,4650,0
20250512,162200,189999569,4650,4650,4650,4650,0
20250512,162100,189999569,4650,4650,4650,4650,0
20250512,162000,189999569,4650,4650,4650,4650,0
20250512,161900,189999569,4650,4650,4650,4650,0
20250512,161800,189999569,4650,4650,4650,4650,0
20250512,161700,189999569,4650,4650,4650,4650,0
20250512,161600,189999569,4650,4650,4650,4650,0
20250512,161500,189999569,4650,4650,4650,4650,0
20250512,161400,189999569,4650,4650,4650,4650,323
20250512,161300,189999569,4650,4650,4650,4650,0
20250512,161200,189999569,4650,4650,4650,4650,0
20250512,161100,189999569,4650,4650,4650,4650,0
20250512,161000,189999569,4650,4650,4650,4650,0
20250512,160900,189999569,4650,4650,4650,4650,0
20250512,160800,189999569,4650,4650,4650,4650,0
20250512,160700,189999569,4650,4650,4650,4650,0
20250512,160600,189999569,4650,4650,4650,4650,0
20250512,160500,189999569,4650,4650,4650,4650,0
20250512,160400,189999569,4650,4650,4650,4650,0
20250512,160300,189999569,4650,4650,4650,4650,0
20250512,160200,189999569,4650,4650,4650,4650,0
20250512,160100,189999569,4650,4650,4650,4650,0
20250512,160000,189999569,4650,4650,4650,4650,0
20250512,155900,189999569,4650,4650,4650,4650,0
20250512,155800,189999569,4650,4650,4650,4650,0
20250512,155700,189999569,4650,4650,4650,4650,0
20250512,155600,189999569,4650,4650,4650,4650,0
20250512,155500,189999569,4650,4650,4650,4650,0
20250512,155400,189999569,4650,4650,4650,4650,0
20250512,155300,189999569,4650,4650,4650,4650,0
20250512,155200,189999569,4650,4650,4650,4650,0
20250512,155100,189999569,4650,4650,4650,4650,0
20250512,155000,189999569,4650,4650,4650,4650,0
20250512,154900,189999569,4650,4650,4650,4650,0
20250512,154800,189999569,4650,4650,4650,4650,0
20250512,154700,189999569,4650,4650,4650,4650,0
20250512,154600,189999569,4650,4650,4650,4650,0
20250512,154500,189999569,4650,4650,4650,4650,0
20250512,154400,189999569,4650,4650,4650,4650,323
20250512,154300,189999569,4650,4650,4650,4650,0
20250512,154200,189999569,4650,4650,4650,4650,0
20250512,154100,189999569,4650,4650,4650,4650,0
20250512,154000,189999569,4650,4650,4650,4650,0
20250512,153900,189999569,4650,4650,4650,4650,0
20250512,153800,189999569,4650,4650,4650,4650,0
20250512,153700,189999569,4650,4650,4650,4650,0
20250512,153600,189999569,4650,4650,4650,4650,0
20250512,153500,189999569,4650,4650,4650,4650,0
20250512,153400,189999569,4650,4650,4650,4650,0
20250512,153300,189999569,4650,4650,4650,4650,0
20250512,153200,189999569,4650,4650,4650,4650,0
20250512,153100,189999569,4650,4650,4650,4650,0
20250512,153000,189999569,4650,4650,4650,4650,323
20250512,152900,188497619,4630,4630,4630,4630,0
20250512,152800,188497619,4630,4630,4630,4630,0
20250512,152700,188497619,4630,4630,4630,4630,0
20250512,152600,188497619,4630,4630,4630,4630,0
20250512,152500,188497619,4630,4630,4630,4630,0
20250512,152400,188497619,4630,4630,4630,4630,0
20250512,152300,188497619,4630,4630,4630,4630,0
20250512,152200,188497619,4630,4630,4630,4630,0
20250512,152100,188497619,4630,4630,4630,4630,0
20250512,152000,188497619,4630,4630,4630,4630,0
20250512,151900,188497619,4630,4640,4650,4630,883
20250512,151800,184404589,4650,4650,4650,4650,28
20250512,151700,184274389,4650,4650,4650,4650,0
20250512,151600,184274389,4650,4650,4650,4650,0
20250512,151500,184274389,4650,4650,4650,4650,12
20250512,151400,184218589,4650,4650,4650,4650,105
20250512,151300,183730339,4645,4645,4645,4645,1
20250512,151200,183725694,4650,4650,4650,4650,0
20250512,151100,183725694,4650,4650,4650,4650,24
20250512,151000,183614094,4650,4650,4650,4650,0
20250512,150900,183614094,4650,4650,4650,4650,35
20250512,150800,183451344,4650,4650,4650,4650,1
20250512,150700,183446694,4650,4650,4650,4650,0
20250512,150600,183446694,4650,4650,4650,4650,0
20250512,150500,183446694,4650,4650,4650,4650,0
20250512,150400,183446694,4650,4650,4650,4650,0
20250512,150300,183446694,4650,4650,4650,4650,0
20250512,150200,183446694,4650,4650,4650,4650,210
20250512,150100,182470194,4635,4635,4635,4635,40
20250512,150000,182284794,4640,4640,4640,4640,2143
20250512,145900,172341274,4640,4640,4640,4640,402
20250512,145800,170475994,4640,4640,4640,4640,421
20250512,145700,168522554,4630,4635,4635,4630,400
20250512,145600,166669879,4640,4640,4640,4640,10
20250512,145500,166623479,4640,4640,4640,4640,0
20250512,145400,166623479,4640,4640,4640,4640,10
20250512,145300,166577079,4640,4645,4645,4640,11
20250512,145200,166525989,4650,4650,4650,4650,0
20250512,145100,166525989,4650,4650,4650,4650,0
20250512,145000,166525989,4650,4650,4650,4650,0
20250512,144900,166525989,4650,4650,4650,4650,17
20250512,144800,166446939,4635,4640,4640,4635,266
20250512,144700,165213724,4650,4650,4650,4650,10
20250512,144600,165167224,4655,4655,4655,4655,20
20250512,144500,165074124,4640,4640,4640,4640,40
20250512,144400,164888524,4650,4650,4650,4650,28
20250512,144300,164758324,4650,4650,4650,4650,1
20250512,144200,164753674,4650,4650,4650,4650,12
20250512,144100,164697874,4650,4650,4650,4650,0
20250512,144000,164697874,4650,4650,4650,4650,0
20250512,143900,164697874,4650,4650,4650,4650,300
20250512,143800,163302874,4650,4650,4650,4650,0
20250512,143700,163302874,4650,4650,4650,4650,180
20250512,143600,162465874,4650,4655,4655,4650,121
20250512,143500,161902669,4650,4650,4650,4650,290
20250512,143400,160554169,4650,4650,4650,4650,232
20250512,143300,159475369,4655,4655,4655,4655,4
20250512,143200,159456749,4655,4655,4655,4655,0
20250512,143100,159456749,4655,4655,4655,4655,0
20250512,143000,159456749,4655,4655,4655,4655,22
20250512,142900,159354339,4650,4655,4655,4650,100
20250512,142800,158889304,4655,4655,4655,4655,0
20250512,142700,158889304,4655,4655,4655,4655,0
20250512,142600,158889304,4655,4655,4655,4655,0
20250512,142500,158889304,4655,4655,4655,4655,0
20250512,142400,158889304,4655,4655,4655,4655,0
20250512,142300,158889304,4655,4655,4655,4655,0
20250512,142200,158889304,4655,4655,4655,4655,0
20250512,142100,158889304,4655,4655,4655,4655,0
20250512,142000,158889304,4655,4655,4655,4655,0
20250512,141900,158889304,4655,4655,4655,4655,100
20250512,141800,158423804,4660,4660,4660,4660,100
20250512,141700,157957804,4660,4650,4660,4650,995
20250512,141600,153323054,4650,4650,4650,4650,0
20250512,141500,153323054,4650,4650,4650,4650,18
20250512,141400,153239354,4650,4650,4650,4650,0
20250512,141300,153239354,4650,4650,4650,4650,0
20250512,141200,153239354,4650,4650,4650,4650,2
20250512,141100,153230054,4645,4640,4645,4640,249
20250512,141000,152073559,4640,4640,4640,4640,482
20250512,140900,149837079,4640,4640,4640,4640,2
20250512,140800,149827799,4640,4640,4640,4640,553
20250512,140700,147261879,4640,4640,4640,4640,203
20250512,140600,146319959,4645,4645,4645,4645,58
20250512,140500,146050549,4645,4645,4645,4645,100
20250512,140400,145586049,4650,4650,4650,4650,226
20250512,140300,144535149,4645,4650,4650,4645,186
20250512,140200,143670599,4660,4660,4660,4660,0
20250512,140100,143670599,4660,4660,4660,4660,0
20250512,140000,143670599,4660,4660,4660,4660,19
20250512,135900,143582059,4655,4655,4655,4655,0
20250512,135800,143582059,4655,4655,4655,4655,0
20250512,135700,143582059,4655,4655,4655,4655,0
20250512,135600,143582059,4655,4655,4655,4655,0
20250512,135500,143582059,4655,4655,4655,4655,0
20250512,135400,143582059,4655,4655,4655,4655,0
20250512,135300,143582059,4655,4655,4655,4655,0
20250512,135200,143582059,4655,4655,4655,4655,0
20250512,135100,143582059,4655,4655,4655,4655,94
20250512,135000,143144489,4655,4655,4655,4655,0
20250512,134900,143144489,4655,4655,4655,4655,0
20250512,134800,143144489,4655,4655,4655,4655,0
20250512,134700,143144489,4655,4655,4655,4655,0
20250512,134600,143144489,4655,4655,4655,4655,0
20250512,134500,143144489,4655,4655,4655,4655,0
20250512,134400,143144489,4655,4655,4655,4655,0
20250512,134300,143144489,4655,4655,4655,4655,0
20250512,134200,143144489,4655,4655,4655,4655,0
20250512,134100,143144489,4655,4655,4655,4655,0
20250512,134000,143144489,4655,4655,4655,4655,3
20250512,133900,143130524,4655,4655,4655,4655,0
20250512,133800,143130524,4655,4655,4655,4655,0
20250512,133700,143130524,4655,4655,4655,4655,13
20250512,133600,143070009,4655,4655,4655,4655,8
20250512,133500,143032769,4650,4650,4650,4650,0
20250512,133400,143032769,4650,4650,4655,4650,41
20250512,133300,142842114,4660,4660,4660,4660,0
20250512,133200,142842114,4660,4660,4660,4660,0
20250512,133100,142842114,4660,4660,4660,4660,0
20250512,133000,142842114,4660,4660,4660,4660,0
20250512,132900,142842114,4660,4660,4660,4660,0
20250512,132800,142842114,4660,4660,4660,4660,0
20250512,132700,142842114,4660,4660,4660,4660,0
20250512,132600,142842114,4660,4660,4660,4660,0
20250512,132500,142842114,4660,4660,4660,4660,112
20250512,132400,142320194,4660,4660,4660,4660,0
20250512,132300,142320194,4660,4660,4660,4660,514
20250512,132200,139924954,4655,4655,4655,4655,0
20250512,132100,139924954,4655,4655,4655,4655,240
20250512,132000,138807754,4655,4655,4655,4655,137
20250512,131900,138170019,4660,4660,4660,4660,37
20250512,131800,137997599,4660,4660,4660,4660,0
20250512,131700,137997599,4660,4660,4660,4660,0
20250512,131600,137997599,4660,4660,4660,4660,0
20250512,131500,137997599,4660,4660,4660,4660,5
20250512,131400,137974299,4660,4660,4660,4660,0
20250512,131300,137974299,4660,4660,4660,4660,0
20250512,131200,137974299,4660,4660,4660,4660,0
20250512,131100,137974299,4660,4660,4660,4660,0
20250512,131000,137974299,4660,4660,4660,4660,0
20250512,130900,137974299,4660,4660,4660,4660,0
20250512,130800,137974299,4660,4660,4660,4660,0
20250512,130700,137974299,4660,4660,4660,4660,31
20250512,130600,137829839,4660,4660,4660,4660,0
20250512,130500,137829839,4660,4660,4660,4660,0
20250512,130400,137829839,4660,4660,4660,4660,0
20250512,130300,137829839,4660,4660,4660,4660,0
20250512,130200,137829839,4660,4660,4660,4660,0
20250512,130100,137829839,4660,4660,4660,4660,0
20250512,130000,137829839,4660,4660,4660,4660,17
20250512,125900,137750619,4660,4660,4660,4660,13
20250512,125800,137690039,4655,4655,4655,4655,230
20250512,125700,136619389,4655,4655,4655,4655,0
20250512,125600,136619389,4655,4655,4655,4655,0
20250512,125500,136619389,4655,4655,4655,4655,20
20250512,125400,136526289,4660,4660,4660,4660,1
20250512,125300,136521629,4660,4660,4660,4660,0
20250512,125200,136521629,4660,4660,4660,4660,0
20250512,125100,136521629,4660,4660,4660,4660,0
20250512,125000,136521629,4660,4655,4660,4650,393
20250512,124900,134692209,4655,4655,4655,4655,0
20250512,124800,134692209,4655,4655,4655,4655,304
20250512,124700,133277089,4655,4655,4655,4655,0
20250512,124600,133277089,4655,4655,4655,4655,0
20250512,124500,133277089,4655,4655,4655,4655,0
20250512,124400,133277089,4655,4655,4655,4655,0
20250512,124300,133277089,4655,4655,4655,4655,0
20250512,124200,133277089,4655,4655,4655,4655,0
20250512,124100,133277089,4655,4655,4655,4655,3
20250512,124000,133263124,4655,4655,4655,4655,0
20250512,123900,133263124,4655,4655,4655,4655,0
20250512,123800,133263124,4655,4655,4655,4655,0
20250512,123700,133263124,4655,4655,4655,4655,0
20250512,123600,133263124,4655,4655,4655,4655,0
20250512,123500,133263124,4655,4655,4655,4655,0
20250512,123400,133263124,4655,4655,4655,4655,0
20250512,123300,133263124,4655,4655,4655,4655,0
20250512,123200,133263124,4655,4655,4655,4655,0
20250512,123100,133263124,4655,4655,4655,4655,0
20250512,123000,133263124,4655,4655,4655,4655,1
20250512,122900,133258469,4655,4655,4655,4655,0
20250512,122800,133258469,4655,4655,4655,4655,0
20250512,122700,133258469,4655,4655,4655,4655,0
20250512,122600,133258469,4655,4655,4655,4655,0
20250512,122500,133258469,4655,4655,4655,4655,0
20250512,122400,133258469,4655,4655,4655,4655,0
20250512,122300,133258469,4655,4655,4655,4655,0
20250512,122200,133258469,4655,4655,4655,4655,0
20250512,122100,133258469,4655,4655,4655,4655,0
20250512,122000,133258469,4655,4655,4655,4655,0
20250512,121900,133258469,4655,4655,4655,4655,0
20250512,121800,133258469,4655,4655,4655,4655,0
20250512,121700,133258469,4655,4655,4655,4655,0
20250512,121600,133258469,4655,4655,4655,4655,0
20250512,121500,133258469,4655,4655,4655,4655,0
20250512,121400,133258469,4655,4655,4655,4655,0
20250512,121300,133258469,4655,4655,4655,4655,88
20250512,121200,132848829,4655,4655,4655,4655,0
20250512,121100,132848829,4655,4655,4655,4655,0
20250512,121000,132848829,4655,4655,4655,4655,0
20250512,120900,132848829,4655,4655,4655,4655,300
20250512,120800,131452329,4655,4655,4655,4655,483
20250512,120700,129203964,4655,4655,4655,4655,0
20250512,120600,129203964,4655,4655,4655,4655,3
20250512,120500,129189999,4655,4655,4655,4655,1
20250512,120400,129185344,4655,4655,4655,4655,22
20250512,120300,129082934,4655,4655,4655,4655,0
20250512,120200,129082934,4655,4655,4655,4655,15
20250512,120100,129013109,4655,4655,4655,4655,117
20250512,120000,128468474,4655,4655,4655,4655,8
20250512,115900,128431234,4655,4655,4655,4655,426
20250512,115800,126448204,4655,4655,4655,4655,94
20250512,115700,126010634,4655,4655,4655,4655,142
20250512,115600,125349624,4655,4655,4655,4655,0
20250512,115500,125349624,4655,4655,4655,4655,234
20250512,115400,124260354,4655,4655,4655,4655,6
20250512,115300,124232424,4655,4655,4655,4655,116
20250512,115200,123692444,4655,4655,4655,4655,726
20250512,115100,120312914,4660,4660,4660,4660,0
20250512,115000,120312914,4660,4660,4660,4660,0
20250512,114900,120312914,4660,4660,4660,4660,0
20250512,114800,120312914,4660,4660,4660,4660,0
20250512,114700,120312914,4660,4660,4660,4660,0
20250512,114600,120312914,4660,4660,4660,4660,10
20250512,114500,120266314,4655,4655,4655,4655,56
20250512,114400,120005634,4655,4655,4655,4655,0
20250512,114300,120005634,4655,4655,4655,4650,275
20250512,114200,118725929,4655,4655,4655,4655,268
20250512,114100,117478389,4660,4660,4660,4660,0
20250512,114000,117478389,4660,4660,4660,4655,94
20250512,113900,117040804,4655,4655,4655,4655,0
20250512,113800,117040804,4655,4655,4655,4655,250
20250512,113700,115877054,4655,4655,4655,4655,0
20250512,113600,115877054,4655,4655,4655,4655,0
20250512,113500,115877054,4655,4655,4655,4655,0
20250512,113400,115877054,4655,4655,4655,4655,4
20250512,113300,115858434,4655,4655,4655,4655,0
20250512,113200,115858434,4655,4655,4655,4655,0
20250512,113100,115858434,4655,4655,4655,4655,90
20250512,113000,115439484,4655,4655,4655,4655,0
20250512,112900,115439484,4655,4655,4655,4655,204
20250512,112800,114489864,4660,4660,4660,4660,51
20250512,112700,114252204,4660,4660,4660,4660,0
20250512,112600,114252204,4660,4660,4660,4660,1
20250512,112500,114247544,4660,4660,4660,4660,0
20250512,112400,114247544,4660,4660,4660,4660,217
20250512,112300,113236324,4660,4660,4660,4660,0
20250512,112200,113236324,4660,4660,4660,4660,0
20250512,112100,113236324,4660,4660,4660,4660,0
20250512,112000,113236324,4660,4660,4660,4660,48
20250512,111900,113012644,4660,4660,4660,4660,0
20250512,111800,113012644,4660,4660,4660,4660,0
20250512,111700,113012644,4660,4660,4660,4660,0
20250512,111600,113012644,4660,4660,4660,4660,3
20250512,111500,112998664,4660,4660,4660,4660,24
20250512,111400,112886824,4665,4665,4665,4665,0
20250512,111300,112886824,4665,4660,4665,4660,526
20250512,111200,110433644,4660,4660,4660,4660,0
20250512,111100,110433644,4660,4660,4660,4660,2
20250512,111000,110424324,4660,4660,4660,4660,116
20250512,110900,109883764,4660,4660,4660,4660,42
20250512,110800,109688044,4655,4655,4655,4655,0
20250512,110700,109688044,4655,4655,4655,4655,40
20250512,110600,109501844,4655,4655,4655,4655,449
20250512,110500,107411749,4660,4660,4660,4660,0
20250512,110400,107411749,4660,4660,4660,4660,14
20250512,110300,107346509,4660,4660,4660,4660,0
20250512,110200,107346509,4660,4660,4660,4660,0
20250512,110100,107346509,4660,4660,4660,4660,0
20250512,110000,107346509,4660,4660,4660,4660,112
20250512,105900,106824589,4660,4660,4660,4660,121
20250512,105800,106260729,4655,4655,4655,4655,0
20250512,105700,106260729,4655,4655,4655,4655,164
20250512,105600,105497309,4655,4655,4655,4655,0
20250512,105500,105497309,4655,4655,4655,4655,0
20250512,105400,105497309,4655,4655,4655,4655,1
20250512,105300,105492654,4655,4655,4655,4655,50
20250512,105200,105259904,4655,4655,4655,4655,0
20250512,105100,105259904,4655,4655,4655,4655,1
20250512,105000,105255249,4660,4660,4660,4660,445
20250512,104900,103181549,4650,4650,4650,4650,100
20250512,104800,102716549,4655,4655,4655,4655,5
20250512,104700,102693274,4655,4655,4655,4655,0
20250512,104600,102693274,4655,4655,4655,4655,0
20250512,104500,102693274,4655,4655,4655,4655,80
20250512,104400,102320874,4650,4650,4650,4650,0
20250512,104300,102320874,4650,4650,4650,4650,0
20250512,104200,102320874,4650,4650,4650,4650,1
20250512,104100,102316224,4655,4655,4655,4655,14
20250512,104000,102251054,4655,4655,4655,4655,0
20250512,103900,102251054,4655,4655,4655,4655,0
20250512,103800,102251054,4655,4655,4655,4655,5
20250512,103700,102227779,4660,4660,4660,4660,0
20250512,103600,102227779,4660,4660,4660,4660,0
20250512,103500,102227779,4660,4655,4660,4655,42
20250512,103400,102032064,4655,4655,4655,4655,10
20250512,103300,101985514,4650,4650,4650,4650,0
20250512,103200,101985514,4650,4650,4650,4650,0
20250512,103100,101985514,4650,4650,4650,4650,41
20250512,103000,101794864,4650,4650,4650,4650,9
20250512,102900,101753014,4650,4645,4650,4645,48
20250512,102800,101530044,4640,4640,4640,4640,0
20250512,102700,101530044,4640,4640,4640,4640,0
20250512,102600,101530044,4640,4640,4640,4640,0
20250512,102500,101530044,4640,4640,4640,4640,0
20250512,102400,101530044,4640,4640,4640,4640,14
20250512,102300,101465084,4640,4640,4640,4640,0
20250512,102200,101465084,4640,4640,4640,4640,80
20250512,102100,101093884,4635,4640,4640,4635,44
20250512,102000,100889754,4640,4640,4640,4640,0
20250512,101900,100889754,4640,4640,4640,4640,258
20250512,101800,99692634,4640,4635,4640,4635,7824
20250512,101700,63426964,4632,4632,4632,4632,2
20250512,101600,63417700,4635,4635,4635,4635,0
20250512,101500,63417700,4635,4635,4635,4630,107
20250512,101400,62922255,4635,4635,4635,4635,0
20250512,101300,62922255,4635,4635,4635,4635,805
20250512,101200,59191080,4630,4630,4630,4630,0
20250512,101100,59191080,4630,4630,4630,4630,10
20250512,101000,59144780,4630,4630,4630,4630,0
20250512,100900,59144780,4630,4635,4635,4630,139
20250512,100800,58501200,4630,4630,4630,4630,642
20250512,100700,55528740,4635,4635,4635,4635,11
20250512,100600,55477755,4635,4635,4635,4635,2
20250512,100500,55468485,4635,4635,4635,4635,4
20250512,100400,55449945,4635,4635,4635,4635,1
20250512,100300,55445310,4635,4635,4635,4635,0
20250512,100200,55445310,4635,4635,4635,4635,0
20250512,100100,55445310,4635,4635,4635,4635,0
20250512,100000,55445310,4635,4635,4635,4635,0
20250512,095900,55445310,4635,4635,4635,4635,0
20250512,095800,55445310,4635,4635,4635,4635,0
20250512,095700,55445310,4635,4635,4635,4635,33
20250512,095600,55292355,4635,4635,4635,4635,0
20250512,095500,55292355,4635,4635,4635,4635,15
20250512,095400,55222830,4635,4635,4635,4635,402
20250512,095300,53359560,4635,4635,4635,4635,44
20250512,095200,53155620,4635,4630,4635,4630,1109
20250512,095100,48016565,4630,4630,4630,4630,1473
20250512,095000,41196575,4630,4620,4630,4620,802
20250512,094900,37483710,4630,4630,4630,4630,3
20250512,094800,37469820,4630,4630,4630,4630,0
20250512,094700,37469820,4630,4630,4630,4630,1215
20250512,094600,31844370,4630,4620,4630,4620,25
20250512,094500,31728820,4630,4630,4630,4630,0
20250512,094400,31728820,4630,4630,4630,4630,14
20250512,094300,31664000,4625,4630,4630,4625,51
20250512,094200,31427875,4630,4630,4630,4630,0
20250512,094100,31427875,4630,4630,4630,4630,0
20250512,094000,31427875,4630,4620,4630,4620,303
20250512,093900,30025065,4620,4620,4620,4620,60
20250512,093800,29747865,4620,4615,4620,4615,10
20250512,093700,29701695,4615,4615,4615,4615,0
20250512,093600,29701695,4615,4610,4615,4610,27
20250512,093500,29577195,4610,4610,4610,4610,80
20250512,093400,29208395,4610,4610,4610,4610,0
20250512,093300,29208395,4610,4600,4610,4600,3301
20250512,093200,14006365,4595,4595,4595,4595,448
20250512,093100,11947805,4595,4595,4595,4595,336
20250512,093000,10403885,4585,4590,4590,4585,382
20250512,092900,8650850,4590,4590,4590,4590,0
20250512,092800,8650850,4590,4590,4590,4590,271
20250512,092700,7406960,4595,4595,4595,4595,0
20250512,092600,7406960,4595,4595,4595,4595,0
20250512,092500,7406960,4595,4595,4595,4595,0
20250512,092400,7406960,4595,4595,4595,4595,0
20250512,092300,7406960,4595,4590,4595,4590,365
20250512,092200,5729930,4590,4590,4590,4590,0
20250512,092100,5729930,4590,4595,4595,4590,171
20250512,092000,4944250,4595,4595,4595,4595,10
20250512,091900,4898300,4595,4595,4595,4595,4
20250512,091800,4879920,4605,4605,4605,4605,0
20250512,091700,4879920,4605,4605,4605,4605,0
20250512,091600,4879920,4605,4605,4605,4605,13
20250512,091500,4820055,4605,4605,4605,4605,0
20250512,091400,4820055,4605,4605,4605,4605,1
20250512,091300,4815450,4605,4605,4605,4595,48
20250512,091200,4594690,4610,4610,4610,4610,0
20250512,091100,4594690,4610,4610,4610,4610,0
20250512,091000,4594690,4610,4610,4610,4610,10
20250512,090900,4548590,4610,4615,4615,4610,20
20250512,090800,4456365,4610,4610,4610,4610,1
20250512,090700,4451755,4635,4635,4635,4635,215
20250512,090600,3455230,4635,4635,4635,4635,0
20250512,090500,3455230,4635,4635,4635,4635,0
20250512,090400,3455230,4635,4635,4635,4635,29
20250512,090300,3320815,4630,4630,4630,4630,10
20250512,090200,3274515,4610,4610,4610,4610,0
20250512,090100,3274515,4610,4600,4630,4600,106
20250512,090000,2785270,4595,4635,4635,4575,606
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 191400 189999569 4650 4650 4650 4650 323
3 20250512 191300 189999569 4650 4650 4650 4650 0
4 20250512 191200 189999569 4650 4650 4650 4650 0
5 20250512 191100 189999569 4650 4650 4650 4650 0
6 20250512 191000 189999569 4650 4650 4650 4650 0
7 20250512 190900 189999569 4650 4650 4650 4650 0
8 20250512 190800 189999569 4650 4650 4650 4650 0
9 20250512 190700 189999569 4650 4650 4650 4650 0
10 20250512 190600 189999569 4650 4650 4650 4650 0
11 20250512 190500 189999569 4650 4650 4650 4650 0
12 20250512 190400 189999569 4650 4650 4650 4650 0
13 20250512 190300 189999569 4650 4650 4650 4650 0
14 20250512 190200 189999569 4650 4650 4650 4650 0
15 20250512 190100 189999569 4650 4650 4650 4650 0
16 20250512 190000 189999569 4650 4650 4650 4650 0
17 20250512 185900 189999569 4650 4650 4650 4650 0
18 20250512 185800 189999569 4650 4650 4650 4650 0
19 20250512 185700 189999569 4650 4650 4650 4650 0
20 20250512 185600 189999569 4650 4650 4650 4650 0
21 20250512 185500 189999569 4650 4650 4650 4650 0
22 20250512 185400 189999569 4650 4650 4650 4650 0
23 20250512 185300 189999569 4650 4650 4650 4650 0
24 20250512 185200 189999569 4650 4650 4650 4650 0
25 20250512 185100 189999569 4650 4650 4650 4650 0
26 20250512 185000 189999569 4650 4650 4650 4650 0
27 20250512 184900 189999569 4650 4650 4650 4650 0
28 20250512 184800 189999569 4650 4650 4650 4650 0
29 20250512 184700 189999569 4650 4650 4650 4650 0
30 20250512 184600 189999569 4650 4650 4650 4650 0
31 20250512 184500 189999569 4650 4650 4650 4650 0
32 20250512 184400 189999569 4650 4650 4650 4650 323
33 20250512 184300 189999569 4650 4650 4650 4650 0
34 20250512 184200 189999569 4650 4650 4650 4650 0
35 20250512 184100 189999569 4650 4650 4650 4650 0
36 20250512 184000 189999569 4650 4650 4650 4650 0
37 20250512 183900 189999569 4650 4650 4650 4650 0
38 20250512 183800 189999569 4650 4650 4650 4650 0
39 20250512 183700 189999569 4650 4650 4650 4650 0
40 20250512 183600 189999569 4650 4650 4650 4650 0
41 20250512 183500 189999569 4650 4650 4650 4650 0
42 20250512 183400 189999569 4650 4650 4650 4650 0
43 20250512 183300 189999569 4650 4650 4650 4650 0
44 20250512 183200 189999569 4650 4650 4650 4650 0
45 20250512 183100 189999569 4650 4650 4650 4650 0
46 20250512 183000 189999569 4650 4650 4650 4650 0
47 20250512 182900 189999569 4650 4650 4650 4650 0
48 20250512 182800 189999569 4650 4650 4650 4650 0
49 20250512 182700 189999569 4650 4650 4650 4650 0
50 20250512 182600 189999569 4650 4650 4650 4650 0
51 20250512 182500 189999569 4650 4650 4650 4650 0
52 20250512 182400 189999569 4650 4650 4650 4650 0
53 20250512 182300 189999569 4650 4650 4650 4650 0
54 20250512 182200 189999569 4650 4650 4650 4650 0
55 20250512 182100 189999569 4650 4650 4650 4650 0
56 20250512 182000 189999569 4650 4650 4650 4650 0
57 20250512 181900 189999569 4650 4650 4650 4650 0
58 20250512 181800 189999569 4650 4650 4650 4650 0
59 20250512 181700 189999569 4650 4650 4650 4650 0
60 20250512 181600 189999569 4650 4650 4650 4650 0
61 20250512 181500 189999569 4650 4650 4650 4650 0
62 20250512 181400 189999569 4650 4650 4650 4650 323
63 20250512 181300 189999569 4650 4650 4650 4650 0
64 20250512 181200 189999569 4650 4650 4650 4650 0
65 20250512 181100 189999569 4650 4650 4650 4650 0
66 20250512 181000 189999569 4650 4650 4650 4650 0
67 20250512 180900 189999569 4650 4650 4650 4650 0
68 20250512 180800 189999569 4650 4650 4650 4650 0
69 20250512 180700 189999569 4650 4650 4650 4650 0
70 20250512 180600 189999569 4650 4650 4650 4650 0
71 20250512 180500 189999569 4650 4650 4650 4650 0
72 20250512 180400 189999569 4650 4650 4650 4650 0
73 20250512 180300 189999569 4650 4650 4650 4650 0
74 20250512 180200 189999569 4650 4650 4650 4650 0
75 20250512 180100 189999569 4650 4650 4650 4650 0
76 20250512 180000 189999569 4650 4650 4650 4650 0
77 20250512 175900 189999569 4650 4650 4650 4650 0
78 20250512 175800 189999569 4650 4650 4650 4650 0
79 20250512 175700 189999569 4650 4650 4650 4650 0
80 20250512 175600 189999569 4650 4650 4650 4650 0
81 20250512 175500 189999569 4650 4650 4650 4650 0
82 20250512 175400 189999569 4650 4650 4650 4650 0
83 20250512 175300 189999569 4650 4650 4650 4650 0
84 20250512 175200 189999569 4650 4650 4650 4650 0
85 20250512 175100 189999569 4650 4650 4650 4650 0
86 20250512 175000 189999569 4650 4650 4650 4650 0
87 20250512 174900 189999569 4650 4650 4650 4650 0
88 20250512 174800 189999569 4650 4650 4650 4650 0
89 20250512 174700 189999569 4650 4650 4650 4650 0
90 20250512 174600 189999569 4650 4650 4650 4650 0
91 20250512 174500 189999569 4650 4650 4650 4650 0
92 20250512 174400 189999569 4650 4650 4650 4650 323
93 20250512 174300 189999569 4650 4650 4650 4650 0
94 20250512 174200 189999569 4650 4650 4650 4650 0
95 20250512 174100 189999569 4650 4650 4650 4650 0
96 20250512 174000 189999569 4650 4650 4650 4650 0
97 20250512 173900 189999569 4650 4650 4650 4650 0
98 20250512 173800 189999569 4650 4650 4650 4650 0
99 20250512 173700 189999569 4650 4650 4650 4650 0
100 20250512 173600 189999569 4650 4650 4650 4650 0
101 20250512 173500 189999569 4650 4650 4650 4650 0
102 20250512 173400 189999569 4650 4650 4650 4650 0
103 20250512 173300 189999569 4650 4650 4650 4650 0
104 20250512 173200 189999569 4650 4650 4650 4650 0
105 20250512 173100 189999569 4650 4650 4650 4650 0
106 20250512 173000 189999569 4650 4650 4650 4650 0
107 20250512 172900 189999569 4650 4650 4650 4650 0
108 20250512 172800 189999569 4650 4650 4650 4650 0
109 20250512 172700 189999569 4650 4650 4650 4650 0
110 20250512 172600 189999569 4650 4650 4650 4650 0
111 20250512 172500 189999569 4650 4650 4650 4650 0
112 20250512 172400 189999569 4650 4650 4650 4650 0
113 20250512 172300 189999569 4650 4650 4650 4650 0
114 20250512 172200 189999569 4650 4650 4650 4650 0
115 20250512 172100 189999569 4650 4650 4650 4650 0
116 20250512 172000 189999569 4650 4650 4650 4650 0
117 20250512 171900 189999569 4650 4650 4650 4650 0
118 20250512 171800 189999569 4650 4650 4650 4650 0
119 20250512 171700 189999569 4650 4650 4650 4650 0
120 20250512 171600 189999569 4650 4650 4650 4650 0
121 20250512 171500 189999569 4650 4650 4650 4650 0
122 20250512 171400 189999569 4650 4650 4650 4650 323
123 20250512 171300 189999569 4650 4650 4650 4650 0
124 20250512 171200 189999569 4650 4650 4650 4650 0
125 20250512 171100 189999569 4650 4650 4650 4650 0
126 20250512 171000 189999569 4650 4650 4650 4650 0
127 20250512 170900 189999569 4650 4650 4650 4650 0
128 20250512 170800 189999569 4650 4650 4650 4650 0
129 20250512 170700 189999569 4650 4650 4650 4650 0
130 20250512 170600 189999569 4650 4650 4650 4650 0
131 20250512 170500 189999569 4650 4650 4650 4650 0
132 20250512 170400 189999569 4650 4650 4650 4650 0
133 20250512 170300 189999569 4650 4650 4650 4650 0
134 20250512 170200 189999569 4650 4650 4650 4650 0
135 20250512 170100 189999569 4650 4650 4650 4650 0
136 20250512 170000 189999569 4650 4650 4650 4650 0
137 20250512 165900 189999569 4650 4650 4650 4650 0
138 20250512 165800 189999569 4650 4650 4650 4650 0
139 20250512 165700 189999569 4650 4650 4650 4650 0
140 20250512 165600 189999569 4650 4650 4650 4650 0
141 20250512 165500 189999569 4650 4650 4650 4650 0
142 20250512 165400 189999569 4650 4650 4650 4650 0
143 20250512 165300 189999569 4650 4650 4650 4650 0
144 20250512 165200 189999569 4650 4650 4650 4650 0
145 20250512 165100 189999569 4650 4650 4650 4650 0
146 20250512 165000 189999569 4650 4650 4650 4650 0
147 20250512 164900 189999569 4650 4650 4650 4650 0
148 20250512 164800 189999569 4650 4650 4650 4650 0
149 20250512 164700 189999569 4650 4650 4650 4650 0
150 20250512 164600 189999569 4650 4650 4650 4650 0
151 20250512 164500 189999569 4650 4650 4650 4650 0
152 20250512 164400 189999569 4650 4650 4650 4650 323
153 20250512 164300 189999569 4650 4650 4650 4650 0
154 20250512 164200 189999569 4650 4650 4650 4650 0
155 20250512 164100 189999569 4650 4650 4650 4650 0
156 20250512 164000 189999569 4650 4650 4650 4650 0
157 20250512 163900 189999569 4650 4650 4650 4650 0
158 20250512 163800 189999569 4650 4650 4650 4650 0
159 20250512 163700 189999569 4650 4650 4650 4650 0
160 20250512 163600 189999569 4650 4650 4650 4650 0
161 20250512 163500 189999569 4650 4650 4650 4650 0
162 20250512 163400 189999569 4650 4650 4650 4650 0
163 20250512 163300 189999569 4650 4650 4650 4650 0
164 20250512 163200 189999569 4650 4650 4650 4650 0
165 20250512 163100 189999569 4650 4650 4650 4650 0
166 20250512 163000 189999569 4650 4650 4650 4650 0
167 20250512 162900 189999569 4650 4650 4650 4650 0
168 20250512 162800 189999569 4650 4650 4650 4650 0
169 20250512 162700 189999569 4650 4650 4650 4650 0
170 20250512 162600 189999569 4650 4650 4650 4650 0
171 20250512 162500 189999569 4650 4650 4650 4650 0
172 20250512 162400 189999569 4650 4650 4650 4650 0
173 20250512 162300 189999569 4650 4650 4650 4650 0
174 20250512 162200 189999569 4650 4650 4650 4650 0
175 20250512 162100 189999569 4650 4650 4650 4650 0
176 20250512 162000 189999569 4650 4650 4650 4650 0
177 20250512 161900 189999569 4650 4650 4650 4650 0
178 20250512 161800 189999569 4650 4650 4650 4650 0
179 20250512 161700 189999569 4650 4650 4650 4650 0
180 20250512 161600 189999569 4650 4650 4650 4650 0
181 20250512 161500 189999569 4650 4650 4650 4650 0
182 20250512 161400 189999569 4650 4650 4650 4650 323
183 20250512 161300 189999569 4650 4650 4650 4650 0
184 20250512 161200 189999569 4650 4650 4650 4650 0
185 20250512 161100 189999569 4650 4650 4650 4650 0
186 20250512 161000 189999569 4650 4650 4650 4650 0
187 20250512 160900 189999569 4650 4650 4650 4650 0
188 20250512 160800 189999569 4650 4650 4650 4650 0
189 20250512 160700 189999569 4650 4650 4650 4650 0
190 20250512 160600 189999569 4650 4650 4650 4650 0
191 20250512 160500 189999569 4650 4650 4650 4650 0
192 20250512 160400 189999569 4650 4650 4650 4650 0
193 20250512 160300 189999569 4650 4650 4650 4650 0
194 20250512 160200 189999569 4650 4650 4650 4650 0
195 20250512 160100 189999569 4650 4650 4650 4650 0
196 20250512 160000 189999569 4650 4650 4650 4650 0
197 20250512 155900 189999569 4650 4650 4650 4650 0
198 20250512 155800 189999569 4650 4650 4650 4650 0
199 20250512 155700 189999569 4650 4650 4650 4650 0
200 20250512 155600 189999569 4650 4650 4650 4650 0
201 20250512 155500 189999569 4650 4650 4650 4650 0
202 20250512 155400 189999569 4650 4650 4650 4650 0
203 20250512 155300 189999569 4650 4650 4650 4650 0
204 20250512 155200 189999569 4650 4650 4650 4650 0
205 20250512 155100 189999569 4650 4650 4650 4650 0
206 20250512 155000 189999569 4650 4650 4650 4650 0
207 20250512 154900 189999569 4650 4650 4650 4650 0
208 20250512 154800 189999569 4650 4650 4650 4650 0
209 20250512 154700 189999569 4650 4650 4650 4650 0
210 20250512 154600 189999569 4650 4650 4650 4650 0
211 20250512 154500 189999569 4650 4650 4650 4650 0
212 20250512 154400 189999569 4650 4650 4650 4650 323
213 20250512 154300 189999569 4650 4650 4650 4650 0
214 20250512 154200 189999569 4650 4650 4650 4650 0
215 20250512 154100 189999569 4650 4650 4650 4650 0
216 20250512 154000 189999569 4650 4650 4650 4650 0
217 20250512 153900 189999569 4650 4650 4650 4650 0
218 20250512 153800 189999569 4650 4650 4650 4650 0
219 20250512 153700 189999569 4650 4650 4650 4650 0
220 20250512 153600 189999569 4650 4650 4650 4650 0
221 20250512 153500 189999569 4650 4650 4650 4650 0
222 20250512 153400 189999569 4650 4650 4650 4650 0
223 20250512 153300 189999569 4650 4650 4650 4650 0
224 20250512 153200 189999569 4650 4650 4650 4650 0
225 20250512 153100 189999569 4650 4650 4650 4650 0
226 20250512 153000 189999569 4650 4650 4650 4650 323
227 20250512 152900 188497619 4630 4630 4630 4630 0
228 20250512 152800 188497619 4630 4630 4630 4630 0
229 20250512 152700 188497619 4630 4630 4630 4630 0
230 20250512 152600 188497619 4630 4630 4630 4630 0
231 20250512 152500 188497619 4630 4630 4630 4630 0
232 20250512 152400 188497619 4630 4630 4630 4630 0
233 20250512 152300 188497619 4630 4630 4630 4630 0
234 20250512 152200 188497619 4630 4630 4630 4630 0
235 20250512 152100 188497619 4630 4630 4630 4630 0
236 20250512 152000 188497619 4630 4630 4630 4630 0
237 20250512 151900 188497619 4630 4640 4650 4630 883
238 20250512 151800 184404589 4650 4650 4650 4650 28
239 20250512 151700 184274389 4650 4650 4650 4650 0
240 20250512 151600 184274389 4650 4650 4650 4650 0
241 20250512 151500 184274389 4650 4650 4650 4650 12
242 20250512 151400 184218589 4650 4650 4650 4650 105
243 20250512 151300 183730339 4645 4645 4645 4645 1
244 20250512 151200 183725694 4650 4650 4650 4650 0
245 20250512 151100 183725694 4650 4650 4650 4650 24
246 20250512 151000 183614094 4650 4650 4650 4650 0
247 20250512 150900 183614094 4650 4650 4650 4650 35
248 20250512 150800 183451344 4650 4650 4650 4650 1
249 20250512 150700 183446694 4650 4650 4650 4650 0
250 20250512 150600 183446694 4650 4650 4650 4650 0
251 20250512 150500 183446694 4650 4650 4650 4650 0
252 20250512 150400 183446694 4650 4650 4650 4650 0
253 20250512 150300 183446694 4650 4650 4650 4650 0
254 20250512 150200 183446694 4650 4650 4650 4650 210
255 20250512 150100 182470194 4635 4635 4635 4635 40
256 20250512 150000 182284794 4640 4640 4640 4640 2143
257 20250512 145900 172341274 4640 4640 4640 4640 402
258 20250512 145800 170475994 4640 4640 4640 4640 421
259 20250512 145700 168522554 4630 4635 4635 4630 400
260 20250512 145600 166669879 4640 4640 4640 4640 10
261 20250512 145500 166623479 4640 4640 4640 4640 0
262 20250512 145400 166623479 4640 4640 4640 4640 10
263 20250512 145300 166577079 4640 4645 4645 4640 11
264 20250512 145200 166525989 4650 4650 4650 4650 0
265 20250512 145100 166525989 4650 4650 4650 4650 0
266 20250512 145000 166525989 4650 4650 4650 4650 0
267 20250512 144900 166525989 4650 4650 4650 4650 17
268 20250512 144800 166446939 4635 4640 4640 4635 266
269 20250512 144700 165213724 4650 4650 4650 4650 10
270 20250512 144600 165167224 4655 4655 4655 4655 20
271 20250512 144500 165074124 4640 4640 4640 4640 40
272 20250512 144400 164888524 4650 4650 4650 4650 28
273 20250512 144300 164758324 4650 4650 4650 4650 1
274 20250512 144200 164753674 4650 4650 4650 4650 12
275 20250512 144100 164697874 4650 4650 4650 4650 0
276 20250512 144000 164697874 4650 4650 4650 4650 0
277 20250512 143900 164697874 4650 4650 4650 4650 300
278 20250512 143800 163302874 4650 4650 4650 4650 0
279 20250512 143700 163302874 4650 4650 4650 4650 180
280 20250512 143600 162465874 4650 4655 4655 4650 121
281 20250512 143500 161902669 4650 4650 4650 4650 290
282 20250512 143400 160554169 4650 4650 4650 4650 232
283 20250512 143300 159475369 4655 4655 4655 4655 4
284 20250512 143200 159456749 4655 4655 4655 4655 0
285 20250512 143100 159456749 4655 4655 4655 4655 0
286 20250512 143000 159456749 4655 4655 4655 4655 22
287 20250512 142900 159354339 4650 4655 4655 4650 100
288 20250512 142800 158889304 4655 4655 4655 4655 0
289 20250512 142700 158889304 4655 4655 4655 4655 0
290 20250512 142600 158889304 4655 4655 4655 4655 0
291 20250512 142500 158889304 4655 4655 4655 4655 0
292 20250512 142400 158889304 4655 4655 4655 4655 0
293 20250512 142300 158889304 4655 4655 4655 4655 0
294 20250512 142200 158889304 4655 4655 4655 4655 0
295 20250512 142100 158889304 4655 4655 4655 4655 0
296 20250512 142000 158889304 4655 4655 4655 4655 0
297 20250512 141900 158889304 4655 4655 4655 4655 100
298 20250512 141800 158423804 4660 4660 4660 4660 100
299 20250512 141700 157957804 4660 4650 4660 4650 995
300 20250512 141600 153323054 4650 4650 4650 4650 0
301 20250512 141500 153323054 4650 4650 4650 4650 18
302 20250512 141400 153239354 4650 4650 4650 4650 0
303 20250512 141300 153239354 4650 4650 4650 4650 0
304 20250512 141200 153239354 4650 4650 4650 4650 2
305 20250512 141100 153230054 4645 4640 4645 4640 249
306 20250512 141000 152073559 4640 4640 4640 4640 482
307 20250512 140900 149837079 4640 4640 4640 4640 2
308 20250512 140800 149827799 4640 4640 4640 4640 553
309 20250512 140700 147261879 4640 4640 4640 4640 203
310 20250512 140600 146319959 4645 4645 4645 4645 58
311 20250512 140500 146050549 4645 4645 4645 4645 100
312 20250512 140400 145586049 4650 4650 4650 4650 226
313 20250512 140300 144535149 4645 4650 4650 4645 186
314 20250512 140200 143670599 4660 4660 4660 4660 0
315 20250512 140100 143670599 4660 4660 4660 4660 0
316 20250512 140000 143670599 4660 4660 4660 4660 19
317 20250512 135900 143582059 4655 4655 4655 4655 0
318 20250512 135800 143582059 4655 4655 4655 4655 0
319 20250512 135700 143582059 4655 4655 4655 4655 0
320 20250512 135600 143582059 4655 4655 4655 4655 0
321 20250512 135500 143582059 4655 4655 4655 4655 0
322 20250512 135400 143582059 4655 4655 4655 4655 0
323 20250512 135300 143582059 4655 4655 4655 4655 0
324 20250512 135200 143582059 4655 4655 4655 4655 0
325 20250512 135100 143582059 4655 4655 4655 4655 94
326 20250512 135000 143144489 4655 4655 4655 4655 0
327 20250512 134900 143144489 4655 4655 4655 4655 0
328 20250512 134800 143144489 4655 4655 4655 4655 0
329 20250512 134700 143144489 4655 4655 4655 4655 0
330 20250512 134600 143144489 4655 4655 4655 4655 0
331 20250512 134500 143144489 4655 4655 4655 4655 0
332 20250512 134400 143144489 4655 4655 4655 4655 0
333 20250512 134300 143144489 4655 4655 4655 4655 0
334 20250512 134200 143144489 4655 4655 4655 4655 0
335 20250512 134100 143144489 4655 4655 4655 4655 0
336 20250512 134000 143144489 4655 4655 4655 4655 3
337 20250512 133900 143130524 4655 4655 4655 4655 0
338 20250512 133800 143130524 4655 4655 4655 4655 0
339 20250512 133700 143130524 4655 4655 4655 4655 13
340 20250512 133600 143070009 4655 4655 4655 4655 8
341 20250512 133500 143032769 4650 4650 4650 4650 0
342 20250512 133400 143032769 4650 4650 4655 4650 41
343 20250512 133300 142842114 4660 4660 4660 4660 0
344 20250512 133200 142842114 4660 4660 4660 4660 0
345 20250512 133100 142842114 4660 4660 4660 4660 0
346 20250512 133000 142842114 4660 4660 4660 4660 0
347 20250512 132900 142842114 4660 4660 4660 4660 0
348 20250512 132800 142842114 4660 4660 4660 4660 0
349 20250512 132700 142842114 4660 4660 4660 4660 0
350 20250512 132600 142842114 4660 4660 4660 4660 0
351 20250512 132500 142842114 4660 4660 4660 4660 112
352 20250512 132400 142320194 4660 4660 4660 4660 0
353 20250512 132300 142320194 4660 4660 4660 4660 514
354 20250512 132200 139924954 4655 4655 4655 4655 0
355 20250512 132100 139924954 4655 4655 4655 4655 240
356 20250512 132000 138807754 4655 4655 4655 4655 137
357 20250512 131900 138170019 4660 4660 4660 4660 37
358 20250512 131800 137997599 4660 4660 4660 4660 0
359 20250512 131700 137997599 4660 4660 4660 4660 0
360 20250512 131600 137997599 4660 4660 4660 4660 0
361 20250512 131500 137997599 4660 4660 4660 4660 5
362 20250512 131400 137974299 4660 4660 4660 4660 0
363 20250512 131300 137974299 4660 4660 4660 4660 0
364 20250512 131200 137974299 4660 4660 4660 4660 0
365 20250512 131100 137974299 4660 4660 4660 4660 0
366 20250512 131000 137974299 4660 4660 4660 4660 0
367 20250512 130900 137974299 4660 4660 4660 4660 0
368 20250512 130800 137974299 4660 4660 4660 4660 0
369 20250512 130700 137974299 4660 4660 4660 4660 31
370 20250512 130600 137829839 4660 4660 4660 4660 0
371 20250512 130500 137829839 4660 4660 4660 4660 0
372 20250512 130400 137829839 4660 4660 4660 4660 0
373 20250512 130300 137829839 4660 4660 4660 4660 0
374 20250512 130200 137829839 4660 4660 4660 4660 0
375 20250512 130100 137829839 4660 4660 4660 4660 0
376 20250512 130000 137829839 4660 4660 4660 4660 17
377 20250512 125900 137750619 4660 4660 4660 4660 13
378 20250512 125800 137690039 4655 4655 4655 4655 230
379 20250512 125700 136619389 4655 4655 4655 4655 0
380 20250512 125600 136619389 4655 4655 4655 4655 0
381 20250512 125500 136619389 4655 4655 4655 4655 20
382 20250512 125400 136526289 4660 4660 4660 4660 1
383 20250512 125300 136521629 4660 4660 4660 4660 0
384 20250512 125200 136521629 4660 4660 4660 4660 0
385 20250512 125100 136521629 4660 4660 4660 4660 0
386 20250512 125000 136521629 4660 4655 4660 4650 393
387 20250512 124900 134692209 4655 4655 4655 4655 0
388 20250512 124800 134692209 4655 4655 4655 4655 304
389 20250512 124700 133277089 4655 4655 4655 4655 0
390 20250512 124600 133277089 4655 4655 4655 4655 0
391 20250512 124500 133277089 4655 4655 4655 4655 0
392 20250512 124400 133277089 4655 4655 4655 4655 0
393 20250512 124300 133277089 4655 4655 4655 4655 0
394 20250512 124200 133277089 4655 4655 4655 4655 0
395 20250512 124100 133277089 4655 4655 4655 4655 3
396 20250512 124000 133263124 4655 4655 4655 4655 0
397 20250512 123900 133263124 4655 4655 4655 4655 0
398 20250512 123800 133263124 4655 4655 4655 4655 0
399 20250512 123700 133263124 4655 4655 4655 4655 0
400 20250512 123600 133263124 4655 4655 4655 4655 0
401 20250512 123500 133263124 4655 4655 4655 4655 0
402 20250512 123400 133263124 4655 4655 4655 4655 0
403 20250512 123300 133263124 4655 4655 4655 4655 0
404 20250512 123200 133263124 4655 4655 4655 4655 0
405 20250512 123100 133263124 4655 4655 4655 4655 0
406 20250512 123000 133263124 4655 4655 4655 4655 1
407 20250512 122900 133258469 4655 4655 4655 4655 0
408 20250512 122800 133258469 4655 4655 4655 4655 0
409 20250512 122700 133258469 4655 4655 4655 4655 0
410 20250512 122600 133258469 4655 4655 4655 4655 0
411 20250512 122500 133258469 4655 4655 4655 4655 0
412 20250512 122400 133258469 4655 4655 4655 4655 0
413 20250512 122300 133258469 4655 4655 4655 4655 0
414 20250512 122200 133258469 4655 4655 4655 4655 0
415 20250512 122100 133258469 4655 4655 4655 4655 0
416 20250512 122000 133258469 4655 4655 4655 4655 0
417 20250512 121900 133258469 4655 4655 4655 4655 0
418 20250512 121800 133258469 4655 4655 4655 4655 0
419 20250512 121700 133258469 4655 4655 4655 4655 0
420 20250512 121600 133258469 4655 4655 4655 4655 0
421 20250512 121500 133258469 4655 4655 4655 4655 0
422 20250512 121400 133258469 4655 4655 4655 4655 0
423 20250512 121300 133258469 4655 4655 4655 4655 88
424 20250512 121200 132848829 4655 4655 4655 4655 0
425 20250512 121100 132848829 4655 4655 4655 4655 0
426 20250512 121000 132848829 4655 4655 4655 4655 0
427 20250512 120900 132848829 4655 4655 4655 4655 300
428 20250512 120800 131452329 4655 4655 4655 4655 483
429 20250512 120700 129203964 4655 4655 4655 4655 0
430 20250512 120600 129203964 4655 4655 4655 4655 3
431 20250512 120500 129189999 4655 4655 4655 4655 1
432 20250512 120400 129185344 4655 4655 4655 4655 22
433 20250512 120300 129082934 4655 4655 4655 4655 0
434 20250512 120200 129082934 4655 4655 4655 4655 15
435 20250512 120100 129013109 4655 4655 4655 4655 117
436 20250512 120000 128468474 4655 4655 4655 4655 8
437 20250512 115900 128431234 4655 4655 4655 4655 426
438 20250512 115800 126448204 4655 4655 4655 4655 94
439 20250512 115700 126010634 4655 4655 4655 4655 142
440 20250512 115600 125349624 4655 4655 4655 4655 0
441 20250512 115500 125349624 4655 4655 4655 4655 234
442 20250512 115400 124260354 4655 4655 4655 4655 6
443 20250512 115300 124232424 4655 4655 4655 4655 116
444 20250512 115200 123692444 4655 4655 4655 4655 726
445 20250512 115100 120312914 4660 4660 4660 4660 0
446 20250512 115000 120312914 4660 4660 4660 4660 0
447 20250512 114900 120312914 4660 4660 4660 4660 0
448 20250512 114800 120312914 4660 4660 4660 4660 0
449 20250512 114700 120312914 4660 4660 4660 4660 0
450 20250512 114600 120312914 4660 4660 4660 4660 10
451 20250512 114500 120266314 4655 4655 4655 4655 56
452 20250512 114400 120005634 4655 4655 4655 4655 0
453 20250512 114300 120005634 4655 4655 4655 4650 275
454 20250512 114200 118725929 4655 4655 4655 4655 268
455 20250512 114100 117478389 4660 4660 4660 4660 0
456 20250512 114000 117478389 4660 4660 4660 4655 94
457 20250512 113900 117040804 4655 4655 4655 4655 0
458 20250512 113800 117040804 4655 4655 4655 4655 250
459 20250512 113700 115877054 4655 4655 4655 4655 0
460 20250512 113600 115877054 4655 4655 4655 4655 0
461 20250512 113500 115877054 4655 4655 4655 4655 0
462 20250512 113400 115877054 4655 4655 4655 4655 4
463 20250512 113300 115858434 4655 4655 4655 4655 0
464 20250512 113200 115858434 4655 4655 4655 4655 0
465 20250512 113100 115858434 4655 4655 4655 4655 90
466 20250512 113000 115439484 4655 4655 4655 4655 0
467 20250512 112900 115439484 4655 4655 4655 4655 204
468 20250512 112800 114489864 4660 4660 4660 4660 51
469 20250512 112700 114252204 4660 4660 4660 4660 0
470 20250512 112600 114252204 4660 4660 4660 4660 1
471 20250512 112500 114247544 4660 4660 4660 4660 0
472 20250512 112400 114247544 4660 4660 4660 4660 217
473 20250512 112300 113236324 4660 4660 4660 4660 0
474 20250512 112200 113236324 4660 4660 4660 4660 0
475 20250512 112100 113236324 4660 4660 4660 4660 0
476 20250512 112000 113236324 4660 4660 4660 4660 48
477 20250512 111900 113012644 4660 4660 4660 4660 0
478 20250512 111800 113012644 4660 4660 4660 4660 0
479 20250512 111700 113012644 4660 4660 4660 4660 0
480 20250512 111600 113012644 4660 4660 4660 4660 3
481 20250512 111500 112998664 4660 4660 4660 4660 24
482 20250512 111400 112886824 4665 4665 4665 4665 0
483 20250512 111300 112886824 4665 4660 4665 4660 526
484 20250512 111200 110433644 4660 4660 4660 4660 0
485 20250512 111100 110433644 4660 4660 4660 4660 2
486 20250512 111000 110424324 4660 4660 4660 4660 116
487 20250512 110900 109883764 4660 4660 4660 4660 42
488 20250512 110800 109688044 4655 4655 4655 4655 0
489 20250512 110700 109688044 4655 4655 4655 4655 40
490 20250512 110600 109501844 4655 4655 4655 4655 449
491 20250512 110500 107411749 4660 4660 4660 4660 0
492 20250512 110400 107411749 4660 4660 4660 4660 14
493 20250512 110300 107346509 4660 4660 4660 4660 0
494 20250512 110200 107346509 4660 4660 4660 4660 0
495 20250512 110100 107346509 4660 4660 4660 4660 0
496 20250512 110000 107346509 4660 4660 4660 4660 112
497 20250512 105900 106824589 4660 4660 4660 4660 121
498 20250512 105800 106260729 4655 4655 4655 4655 0
499 20250512 105700 106260729 4655 4655 4655 4655 164
500 20250512 105600 105497309 4655 4655 4655 4655 0
501 20250512 105500 105497309 4655 4655 4655 4655 0
502 20250512 105400 105497309 4655 4655 4655 4655 1
503 20250512 105300 105492654 4655 4655 4655 4655 50
504 20250512 105200 105259904 4655 4655 4655 4655 0
505 20250512 105100 105259904 4655 4655 4655 4655 1
506 20250512 105000 105255249 4660 4660 4660 4660 445
507 20250512 104900 103181549 4650 4650 4650 4650 100
508 20250512 104800 102716549 4655 4655 4655 4655 5
509 20250512 104700 102693274 4655 4655 4655 4655 0
510 20250512 104600 102693274 4655 4655 4655 4655 0
511 20250512 104500 102693274 4655 4655 4655 4655 80
512 20250512 104400 102320874 4650 4650 4650 4650 0
513 20250512 104300 102320874 4650 4650 4650 4650 0
514 20250512 104200 102320874 4650 4650 4650 4650 1
515 20250512 104100 102316224 4655 4655 4655 4655 14
516 20250512 104000 102251054 4655 4655 4655 4655 0
517 20250512 103900 102251054 4655 4655 4655 4655 0
518 20250512 103800 102251054 4655 4655 4655 4655 5
519 20250512 103700 102227779 4660 4660 4660 4660 0
520 20250512 103600 102227779 4660 4660 4660 4660 0
521 20250512 103500 102227779 4660 4655 4660 4655 42
522 20250512 103400 102032064 4655 4655 4655 4655 10
523 20250512 103300 101985514 4650 4650 4650 4650 0
524 20250512 103200 101985514 4650 4650 4650 4650 0
525 20250512 103100 101985514 4650 4650 4650 4650 41
526 20250512 103000 101794864 4650 4650 4650 4650 9
527 20250512 102900 101753014 4650 4645 4650 4645 48
528 20250512 102800 101530044 4640 4640 4640 4640 0
529 20250512 102700 101530044 4640 4640 4640 4640 0
530 20250512 102600 101530044 4640 4640 4640 4640 0
531 20250512 102500 101530044 4640 4640 4640 4640 0
532 20250512 102400 101530044 4640 4640 4640 4640 14
533 20250512 102300 101465084 4640 4640 4640 4640 0
534 20250512 102200 101465084 4640 4640 4640 4640 80
535 20250512 102100 101093884 4635 4640 4640 4635 44
536 20250512 102000 100889754 4640 4640 4640 4640 0
537 20250512 101900 100889754 4640 4640 4640 4640 258
538 20250512 101800 99692634 4640 4635 4640 4635 7824
539 20250512 101700 63426964 4632 4632 4632 4632 2
540 20250512 101600 63417700 4635 4635 4635 4635 0
541 20250512 101500 63417700 4635 4635 4635 4630 107
542 20250512 101400 62922255 4635 4635 4635 4635 0
543 20250512 101300 62922255 4635 4635 4635 4635 805
544 20250512 101200 59191080 4630 4630 4630 4630 0
545 20250512 101100 59191080 4630 4630 4630 4630 10
546 20250512 101000 59144780 4630 4630 4630 4630 0
547 20250512 100900 59144780 4630 4635 4635 4630 139
548 20250512 100800 58501200 4630 4630 4630 4630 642
549 20250512 100700 55528740 4635 4635 4635 4635 11
550 20250512 100600 55477755 4635 4635 4635 4635 2
551 20250512 100500 55468485 4635 4635 4635 4635 4
552 20250512 100400 55449945 4635 4635 4635 4635 1
553 20250512 100300 55445310 4635 4635 4635 4635 0
554 20250512 100200 55445310 4635 4635 4635 4635 0
555 20250512 100100 55445310 4635 4635 4635 4635 0
556 20250512 100000 55445310 4635 4635 4635 4635 0
557 20250512 095900 55445310 4635 4635 4635 4635 0
558 20250512 095800 55445310 4635 4635 4635 4635 0
559 20250512 095700 55445310 4635 4635 4635 4635 33
560 20250512 095600 55292355 4635 4635 4635 4635 0
561 20250512 095500 55292355 4635 4635 4635 4635 15
562 20250512 095400 55222830 4635 4635 4635 4635 402
563 20250512 095300 53359560 4635 4635 4635 4635 44
564 20250512 095200 53155620 4635 4630 4635 4630 1109
565 20250512 095100 48016565 4630 4630 4630 4630 1473
566 20250512 095000 41196575 4630 4620 4630 4620 802
567 20250512 094900 37483710 4630 4630 4630 4630 3
568 20250512 094800 37469820 4630 4630 4630 4630 0
569 20250512 094700 37469820 4630 4630 4630 4630 1215
570 20250512 094600 31844370 4630 4620 4630 4620 25
571 20250512 094500 31728820 4630 4630 4630 4630 0
572 20250512 094400 31728820 4630 4630 4630 4630 14
573 20250512 094300 31664000 4625 4630 4630 4625 51
574 20250512 094200 31427875 4630 4630 4630 4630 0
575 20250512 094100 31427875 4630 4630 4630 4630 0
576 20250512 094000 31427875 4630 4620 4630 4620 303
577 20250512 093900 30025065 4620 4620 4620 4620 60
578 20250512 093800 29747865 4620 4615 4620 4615 10
579 20250512 093700 29701695 4615 4615 4615 4615 0
580 20250512 093600 29701695 4615 4610 4615 4610 27
581 20250512 093500 29577195 4610 4610 4610 4610 80
582 20250512 093400 29208395 4610 4610 4610 4610 0
583 20250512 093300 29208395 4610 4600 4610 4600 3301
584 20250512 093200 14006365 4595 4595 4595 4595 448
585 20250512 093100 11947805 4595 4595 4595 4595 336
586 20250512 093000 10403885 4585 4590 4590 4585 382
587 20250512 092900 8650850 4590 4590 4590 4590 0
588 20250512 092800 8650850 4590 4590 4590 4590 271
589 20250512 092700 7406960 4595 4595 4595 4595 0
590 20250512 092600 7406960 4595 4595 4595 4595 0
591 20250512 092500 7406960 4595 4595 4595 4595 0
592 20250512 092400 7406960 4595 4595 4595 4595 0
593 20250512 092300 7406960 4595 4590 4595 4590 365
594 20250512 092200 5729930 4590 4590 4590 4590 0
595 20250512 092100 5729930 4590 4595 4595 4590 171
596 20250512 092000 4944250 4595 4595 4595 4595 10
597 20250512 091900 4898300 4595 4595 4595 4595 4
598 20250512 091800 4879920 4605 4605 4605 4605 0
599 20250512 091700 4879920 4605 4605 4605 4605 0
600 20250512 091600 4879920 4605 4605 4605 4605 13
601 20250512 091500 4820055 4605 4605 4605 4605 0
602 20250512 091400 4820055 4605 4605 4605 4605 1
603 20250512 091300 4815450 4605 4605 4605 4595 48
604 20250512 091200 4594690 4610 4610 4610 4610 0
605 20250512 091100 4594690 4610 4610 4610 4610 0
606 20250512 091000 4594690 4610 4610 4610 4610 10
607 20250512 090900 4548590 4610 4615 4615 4610 20
608 20250512 090800 4456365 4610 4610 4610 4610 1
609 20250512 090700 4451755 4635 4635 4635 4635 215
610 20250512 090600 3455230 4635 4635 4635 4635 0
611 20250512 090500 3455230 4635 4635 4635 4635 0
612 20250512 090400 3455230 4635 4635 4635 4635 29
613 20250512 090300 3320815 4630 4630 4630 4630 10
614 20250512 090200 3274515 4610 4610 4610 4610 0
615 20250512 090100 3274515 4610 4600 4630 4600 106
616 20250512 090000 2785270 4595 4635 4635 4575 606