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

563
002100/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,182100,272632885,9330,9330,9330,9330,856
20250512,182000,272632885,9330,9330,9330,9330,0
20250512,181900,272632885,9330,9330,9330,9330,0
20250512,181800,272632885,9330,9330,9330,9330,0
20250512,181700,272632885,9330,9330,9330,9330,0
20250512,181600,272632885,9330,9330,9330,9330,0
20250512,181500,272632885,9330,9330,9330,9330,0
20250512,181400,272632885,9330,9330,9330,9330,0
20250512,181300,272632885,9330,9330,9330,9330,0
20250512,181200,272632885,9330,9330,9330,9330,0
20250512,181100,272632885,9330,9330,9330,9330,0
20250512,181000,272632885,9330,9330,9330,9330,0
20250512,180900,272632885,9330,9330,9330,9330,0
20250512,180800,272632885,9330,9330,9330,9330,0
20250512,180700,272632885,9330,9330,9330,9330,0
20250512,180600,272632885,9330,9330,9330,9330,0
20250512,180500,272632885,9330,9330,9330,9330,0
20250512,180400,272632885,9330,9330,9330,9330,0
20250512,180300,272632885,9330,9330,9330,9330,0
20250512,180200,272632885,9330,9330,9330,9330,0
20250512,180100,272632885,9330,9330,9330,9330,0
20250512,180000,272632885,9330,9330,9330,9330,0
20250512,175900,272632885,9330,9330,9330,9330,0
20250512,175800,272632885,9330,9330,9330,9330,0
20250512,175700,272632885,9330,9330,9330,9330,0
20250512,175600,272632885,9330,9330,9330,9330,0
20250512,175500,272632885,9330,9330,9330,9330,0
20250512,175400,272632885,9330,9330,9330,9330,0
20250512,175300,272632885,9330,9330,9330,9330,0
20250512,175200,272632885,9330,9330,9330,9330,0
20250512,175100,272632885,9330,9330,9330,9330,856
20250512,175000,272632885,9330,9330,9330,9330,0
20250512,174900,272632885,9330,9330,9330,9330,0
20250512,174800,272632885,9330,9330,9330,9330,0
20250512,174700,272632885,9330,9330,9330,9330,0
20250512,174600,272632885,9330,9330,9330,9330,0
20250512,174500,272632885,9330,9330,9330,9330,0
20250512,174400,272632885,9330,9330,9330,9330,0
20250512,174300,272632885,9330,9330,9330,9330,0
20250512,174200,272632885,9330,9330,9330,9330,0
20250512,174100,272632885,9330,9330,9330,9330,0
20250512,174000,272632885,9330,9330,9330,9330,0
20250512,173900,272632885,9330,9330,9330,9330,0
20250512,173800,272632885,9330,9330,9330,9330,0
20250512,173700,272632885,9330,9330,9330,9330,0
20250512,173600,272632885,9330,9330,9330,9330,0
20250512,173500,272632885,9330,9330,9330,9330,0
20250512,173400,272632885,9330,9330,9330,9330,0
20250512,173300,272632885,9330,9330,9330,9330,0
20250512,173200,272632885,9330,9330,9330,9330,0
20250512,173100,272632885,9330,9330,9330,9330,0
20250512,173000,272632885,9330,9330,9330,9330,0
20250512,172900,272632885,9330,9330,9330,9330,0
20250512,172800,272632885,9330,9330,9330,9330,0
20250512,172700,272632885,9330,9330,9330,9330,0
20250512,172600,272632885,9330,9330,9330,9330,0
20250512,172500,272632885,9330,9330,9330,9330,0
20250512,172400,272632885,9330,9330,9330,9330,0
20250512,172300,272632885,9330,9330,9330,9330,0
20250512,172200,272632885,9330,9330,9330,9330,0
20250512,172100,272632885,9330,9330,9330,9330,856
20250512,172000,272632885,9330,9330,9330,9330,0
20250512,171900,272632885,9330,9330,9330,9330,0
20250512,171800,272632885,9330,9330,9330,9330,0
20250512,171700,272632885,9330,9330,9330,9330,0
20250512,171600,272632885,9330,9330,9330,9330,0
20250512,171500,272632885,9330,9330,9330,9330,0
20250512,171400,272632885,9330,9330,9330,9330,0
20250512,171300,272632885,9330,9330,9330,9330,0
20250512,171200,272632885,9330,9330,9330,9330,0
20250512,171100,272632885,9330,9330,9330,9330,0
20250512,171000,272632885,9330,9330,9330,9330,0
20250512,170900,272632885,9330,9330,9330,9330,0
20250512,170800,272632885,9330,9330,9330,9330,0
20250512,170700,272632885,9330,9330,9330,9330,0
20250512,170600,272632885,9330,9330,9330,9330,0
20250512,170500,272632885,9330,9330,9330,9330,0
20250512,170400,272632885,9330,9330,9330,9330,0
20250512,170300,272632885,9330,9330,9330,9330,0
20250512,170200,272632885,9330,9330,9330,9330,0
20250512,170100,272632885,9330,9330,9330,9330,0
20250512,170000,272632885,9330,9330,9330,9330,0
20250512,165900,272632885,9330,9330,9330,9330,0
20250512,165800,272632885,9330,9330,9330,9330,0
20250512,165700,272632885,9330,9330,9330,9330,0
20250512,165600,272632885,9330,9330,9330,9330,0
20250512,165500,272632885,9330,9330,9330,9330,0
20250512,165400,272632885,9330,9330,9330,9330,0
20250512,165300,272632885,9330,9330,9330,9330,0
20250512,165200,272632885,9330,9330,9330,9330,0
20250512,165100,272632885,9330,9330,9330,9330,856
20250512,165000,272632885,9330,9330,9330,9330,0
20250512,164900,272632885,9330,9330,9330,9330,0
20250512,164800,272632885,9330,9330,9330,9330,0
20250512,164700,272632885,9330,9330,9330,9330,0
20250512,164600,272632885,9330,9330,9330,9330,0
20250512,164500,272632885,9330,9330,9330,9330,0
20250512,164400,272632885,9330,9330,9330,9330,0
20250512,164300,272632885,9330,9330,9330,9330,0
20250512,164200,272632885,9330,9330,9330,9330,0
20250512,164100,272632885,9330,9330,9330,9330,0
20250512,164000,272632885,9330,9330,9330,9330,0
20250512,163900,272632885,9330,9330,9330,9330,0
20250512,163800,272632885,9330,9330,9330,9330,0
20250512,163700,272632885,9330,9330,9330,9330,0
20250512,163600,272632885,9330,9330,9330,9330,0
20250512,163500,272632885,9330,9330,9330,9330,0
20250512,163400,272632885,9330,9330,9330,9330,0
20250512,163300,272632885,9330,9330,9330,9330,0
20250512,163200,272632885,9330,9330,9330,9330,0
20250512,163100,272632885,9330,9330,9330,9330,0
20250512,163000,272632885,9330,9330,9330,9330,0
20250512,162900,272632885,9330,9330,9330,9330,0
20250512,162800,272632885,9330,9330,9330,9330,0
20250512,162700,272632885,9330,9330,9330,9330,0
20250512,162600,272632885,9330,9330,9330,9330,0
20250512,162500,272632885,9330,9330,9330,9330,0
20250512,162400,272632885,9330,9330,9330,9330,0
20250512,162300,272632885,9330,9330,9330,9330,0
20250512,162200,272632885,9330,9330,9330,9330,0
20250512,162100,272632885,9330,9330,9330,9330,856
20250512,162000,272632885,9330,9330,9330,9330,0
20250512,161900,272632885,9330,9330,9330,9330,0
20250512,161800,272632885,9330,9330,9330,9330,0
20250512,161700,272632885,9330,9330,9330,9330,0
20250512,161600,272632885,9330,9330,9330,9330,0
20250512,161500,272632885,9330,9330,9330,9330,0
20250512,161400,272632885,9330,9330,9330,9330,0
20250512,161300,272632885,9330,9330,9330,9330,0
20250512,161200,272632885,9330,9330,9330,9330,0
20250512,161100,272632885,9330,9330,9330,9330,0
20250512,161000,272632885,9330,9330,9330,9330,0
20250512,160900,272632885,9330,9330,9330,9330,0
20250512,160800,272632885,9330,9330,9330,9330,0
20250512,160700,272632885,9330,9330,9330,9330,0
20250512,160600,272632885,9330,9330,9330,9330,0
20250512,160500,272632885,9330,9330,9330,9330,0
20250512,160400,272632885,9330,9330,9330,9330,0
20250512,160300,272632885,9330,9330,9330,9330,0
20250512,160200,272632885,9330,9330,9330,9330,0
20250512,160100,272632885,9330,9330,9330,9330,0
20250512,160000,272632885,9330,9330,9330,9330,0
20250512,155900,272632885,9330,9330,9330,9330,0
20250512,155800,272632885,9330,9330,9330,9330,0
20250512,155700,272632885,9330,9330,9330,9330,0
20250512,155600,272632885,9330,9330,9330,9330,0
20250512,155500,272632885,9330,9330,9330,9330,0
20250512,155400,272632885,9330,9330,9330,9330,0
20250512,155300,272632885,9330,9330,9330,9330,0
20250512,155200,272632885,9330,9330,9330,9330,0
20250512,155100,272632885,9330,9330,9330,9330,856
20250512,155000,272632885,9330,9330,9330,9330,0
20250512,154900,272632885,9330,9330,9330,9330,0
20250512,154800,272632885,9330,9330,9330,9330,0
20250512,154700,272632885,9330,9330,9330,9330,0
20250512,154600,272632885,9330,9330,9330,9330,0
20250512,154500,272632885,9330,9330,9330,9330,0
20250512,154400,272632885,9330,9330,9330,9330,0
20250512,154300,272632885,9330,9330,9330,9330,0
20250512,154200,272632885,9330,9330,9330,9330,0
20250512,154100,272632885,9330,9330,9330,9330,0
20250512,154000,272632885,9330,9330,9330,9330,0
20250512,153900,272632885,9330,9330,9330,9330,0
20250512,153800,272632885,9330,9330,9330,9330,0
20250512,153700,272632885,9330,9330,9330,9330,0
20250512,153600,272632885,9330,9330,9330,9330,0
20250512,153500,272632885,9330,9330,9330,9330,0
20250512,153400,272632885,9330,9330,9330,9330,0
20250512,153300,272632885,9330,9330,9330,9330,0
20250512,153200,272632885,9330,9330,9330,9330,0
20250512,153100,272632885,9330,9330,9330,9330,0
20250512,153000,272632885,9330,9330,9330,9330,856
20250512,152900,264646405,9320,9320,9320,9320,0
20250512,152800,264646405,9320,9320,9320,9320,0
20250512,152700,264646405,9320,9320,9320,9320,0
20250512,152600,264646405,9320,9320,9320,9320,0
20250512,152500,264646405,9320,9320,9320,9320,0
20250512,152400,264646405,9320,9320,9320,9320,0
20250512,152300,264646405,9320,9320,9320,9320,0
20250512,152200,264646405,9320,9320,9320,9320,0
20250512,152100,264646405,9320,9320,9320,9320,0
20250512,152000,264646405,9320,9320,9320,9320,0
20250512,151900,264646405,9320,9320,9320,9320,280
20250512,151800,262036805,9310,9310,9310,9310,0
20250512,151700,262036805,9310,9320,9320,9310,146
20250512,151600,260676585,9330,9330,9330,9330,402
20250512,151500,256925925,9320,9330,9330,9320,3
20250512,151400,256897945,9330,9330,9330,9330,1
20250512,151300,256888615,9325,9325,9325,9325,11
20250512,151200,256786040,9325,9325,9325,9325,0
20250512,151100,256786040,9325,9325,9325,9325,9
20250512,151000,256702115,9325,9325,9325,9325,8
20250512,150900,256627515,9320,9325,9325,9320,31
20250512,150800,256338490,9325,9330,9330,9325,24
20250512,150700,256114575,9330,9330,9330,9330,10
20250512,150600,256021275,9330,9330,9330,9330,0
20250512,150500,256021275,9330,9330,9330,9330,0
20250512,150400,256021275,9330,9330,9330,9330,1
20250512,150300,256011945,9330,9330,9330,9330,1
20250512,150200,256002615,9330,9330,9330,9330,1
20250512,150100,255993285,9330,9330,9330,9330,0
20250512,150000,255993285,9330,9330,9330,9330,1
20250512,145900,255983955,9330,9330,9330,9330,18
20250512,145800,255816015,9330,9330,9330,9330,30
20250512,145700,255536115,9330,9320,9330,9320,96
20250512,145600,254641385,9320,9320,9320,9320,0
20250512,145500,254641385,9320,9320,9320,9320,1
20250512,145400,254632065,9310,9310,9310,9310,0
20250512,145300,254632065,9310,9310,9310,9310,306
20250512,145200,251783205,9320,9320,9320,9320,0
20250512,145100,251783205,9320,9320,9320,9320,158
20250512,145000,250310645,9330,9330,9330,9330,1
20250512,144900,250301315,9330,9330,9330,9330,1
20250512,144800,250291985,9330,9330,9330,9330,0
20250512,144700,250291985,9330,9330,9330,9330,0
20250512,144600,250291985,9330,9330,9330,9330,0
20250512,144500,250291985,9330,9330,9330,9330,1
20250512,144400,250282655,9330,9330,9330,9330,0
20250512,144300,250282655,9330,9330,9330,9330,1
20250512,144200,250273325,9320,9320,9320,9320,0
20250512,144100,250273325,9320,9320,9330,9320,117
20250512,144000,249182565,9330,9330,9330,9330,0
20250512,143900,249182565,9330,9330,9330,9330,0
20250512,143800,249182565,9330,9330,9330,9330,1
20250512,143700,249173235,9320,9330,9330,9320,110
20250512,143600,248147935,9330,9330,9330,9330,2
20250512,143500,248129275,9330,9330,9330,9330,8
20250512,143400,248054635,9330,9330,9330,9330,2
20250512,143300,248035975,9320,9320,9320,9320,59
20250512,143200,247486095,9320,9320,9320,9320,1
20250512,143100,247476775,9320,9320,9320,9320,531
20250512,143000,242527855,9320,9320,9320,9320,2
20250512,142900,242509215,9320,9320,9320,9320,0
20250512,142800,242509215,9320,9320,9320,9320,0
20250512,142700,242509215,9320,9320,9320,9320,0
20250512,142600,242509215,9320,9320,9320,9320,0
20250512,142500,242509215,9320,9320,9320,9320,0
20250512,142400,242509215,9320,9320,9320,9320,1
20250512,142300,242499895,9320,9320,9320,9320,1
20250512,142200,242490575,9310,9310,9310,9310,0
20250512,142100,242490575,9310,9310,9310,9310,0
20250512,142000,242490575,9310,9310,9310,9310,0
20250512,141900,242490575,9310,9310,9310,9310,2
20250512,141800,242471955,9320,9320,9320,9320,1
20250512,141700,242462635,9320,9320,9320,9320,1
20250512,141600,242453315,9320,9320,9320,9320,0
20250512,141500,242453315,9320,9320,9320,9320,43
20250512,141400,242052555,9320,9320,9320,9320,0
20250512,141300,242052555,9320,9320,9320,9320,0
20250512,141200,242052555,9320,9320,9320,9320,0
20250512,141100,242052555,9320,9320,9320,9320,1
20250512,141000,242043235,9320,9320,9320,9320,0
20250512,140900,242043235,9320,9320,9320,9320,1
20250512,140800,242033915,9310,9310,9310,9310,0
20250512,140700,242033915,9310,9310,9310,9310,8
20250512,140600,241959435,9310,9310,9310,9310,8
20250512,140500,241884955,9310,9310,9310,9310,13
20250512,140400,241763925,9300,9310,9310,9300,27
20250512,140300,241512815,9330,9330,9330,9330,0
20250512,140200,241512815,9330,9330,9330,9330,0
20250512,140100,241512815,9330,9330,9330,9330,1
20250512,140000,241503485,9330,9330,9330,9330,12
20250512,135900,241391525,9310,9330,9330,9310,9
20250512,135800,241307715,9330,9330,9330,9330,1
20250512,135700,241298385,9310,9310,9310,9310,27
20250512,135600,241047015,9310,9310,9310,9310,0
20250512,135500,241047015,9310,9310,9310,9310,1
20250512,135400,241037705,9310,9310,9310,9310,202
20250512,135300,239157085,9310,9310,9310,9310,0
20250512,135200,239157085,9310,9310,9310,9310,1
20250512,135100,239147775,9270,9270,9270,9270,18
20250512,135000,238980915,9280,9300,9300,9280,1834
20250512,134900,221959075,9310,9310,9310,9310,0
20250512,134800,221959075,9310,9300,9310,9300,2
20250512,134700,221940465,9310,9310,9310,9310,0
20250512,134600,221940465,9310,9310,9310,9310,0
20250512,134500,221940465,9310,9330,9330,9310,482
20250512,134400,217453025,9310,9310,9310,9310,0
20250512,134300,217453025,9310,9330,9330,9310,209
20250512,134200,215507215,9330,9320,9330,9320,208
20250512,134100,213568125,9320,9320,9320,9320,0
20250512,134000,213568125,9320,9320,9320,9320,0
20250512,133900,213568125,9320,9320,9320,9320,167
20250512,133800,212011685,9330,9330,9330,9330,1
20250512,133700,212002355,9330,9330,9330,9330,11
20250512,133600,211899725,9320,9320,9320,9320,37
20250512,133500,211554885,9330,9330,9330,9330,0
20250512,133400,211554885,9330,9330,9330,9330,2
20250512,133300,211536225,9330,9330,9330,9330,3
20250512,133200,211508235,9320,9320,9320,9320,0
20250512,133100,211508235,9320,9320,9330,9320,517
20250512,133000,206685855,9320,9320,9320,9320,1
20250512,132900,206676535,9320,9320,9320,9320,1
20250512,132800,206667215,9320,9320,9320,9320,0
20250512,132700,206667215,9320,9320,9320,9320,100
20250512,132600,205735215,9320,9320,9320,9320,1
20250512,132500,205725895,9310,9310,9310,9310,200
20250512,132400,203863895,9320,9320,9320,9320,0
20250512,132300,203863895,9320,9320,9320,9320,400
20250512,132200,200135895,9310,9310,9310,9310,100
20250512,132100,199204895,9320,9315,9320,9315,253
20250512,132000,196847010,9315,9315,9315,9315,2
20250512,131900,196828380,9315,9315,9315,9315,1
20250512,131800,196819065,9310,9310,9310,9310,0
20250512,131700,196819065,9310,9310,9310,9310,9
20250512,131600,196735275,9315,9315,9315,9315,1
20250512,131500,196725960,9310,9315,9315,9310,202
20250512,131400,194845335,9315,9315,9315,9315,0
20250512,131300,194845335,9315,9315,9315,9315,1
20250512,131200,194836020,9320,9320,9320,9320,0
20250512,131100,194836020,9320,9320,9320,9320,19
20250512,131000,194658940,9320,9320,9320,9320,8
20250512,130900,194584380,9320,9320,9320,9320,0
20250512,130800,194584380,9320,9320,9320,9320,0
20250512,130700,194584380,9320,9320,9320,9320,2
20250512,130600,194565740,9320,9320,9320,9320,130
20250512,130500,193354140,9320,9320,9320,9320,50
20250512,130400,192888140,9320,9320,9320,9320,0
20250512,130300,192888140,9320,9320,9320,9320,0
20250512,130200,192888140,9320,9315,9320,9315,171
20250512,130100,191295270,9315,9315,9315,9315,1
20250512,130000,191285955,9315,9315,9315,9315,2
20250512,125900,191267325,9315,9315,9315,9315,0
20250512,125800,191267325,9315,9315,9315,9315,2
20250512,125700,191248695,9315,9315,9315,9315,8
20250512,125600,191174175,9315,9315,9315,9315,0
20250512,125500,191174175,9315,9315,9315,9315,55
20250512,125400,190661850,9315,9315,9315,9315,12
20250512,125300,190550070,9310,9310,9310,9310,113
20250512,125200,189498040,9310,9310,9310,9310,0
20250512,125100,189498040,9310,9310,9310,9310,0
20250512,125000,189498040,9310,9310,9310,9310,0
20250512,124900,189498040,9310,9310,9310,9310,0
20250512,124800,189498040,9310,9310,9310,9310,2
20250512,124700,189479420,9310,9310,9310,9310,0
20250512,124600,189479420,9310,9310,9310,9310,0
20250512,124500,189479420,9310,9310,9310,9310,1
20250512,124400,189470110,9310,9310,9310,9310,0
20250512,124300,189470110,9310,9310,9310,9310,15
20250512,124200,189330460,9300,9310,9310,9300,3
20250512,124100,189302550,9310,9310,9310,9310,0
20250512,124000,189302550,9310,9310,9310,9310,1
20250512,123900,189293240,9300,9300,9300,9300,0
20250512,123800,189293240,9300,9300,9300,9300,0
20250512,123700,189293240,9300,9300,9300,9300,119
20250512,123600,188186540,9300,9300,9300,9300,8
20250512,123500,188112140,9300,9310,9310,9300,6
20250512,123400,188056330,9310,9310,9310,9310,1
20250512,123300,188047020,9310,9310,9310,9310,186
20250512,123200,186315360,9320,9320,9320,9320,0
20250512,123100,186315360,9320,9320,9320,9320,0
20250512,123000,186315360,9320,9320,9320,9320,1
20250512,122900,186306040,9310,9320,9320,9310,5
20250512,122800,186259480,9310,9310,9310,9310,269
20250512,122700,183755090,9310,9310,9310,9310,0
20250512,122600,183755090,9310,9310,9310,9310,10
20250512,122500,183661990,9310,9310,9310,9310,0
20250512,122400,183661990,9310,9310,9310,9310,0
20250512,122300,183661990,9310,9310,9310,9310,0
20250512,122200,183661990,9310,9290,9310,9290,3
20250512,122100,183634080,9310,9310,9310,9310,0
20250512,122000,183634080,9310,9310,9310,9310,0
20250512,121900,183634080,9310,9310,9310,9310,1
20250512,121800,183624770,9310,9310,9310,9310,0
20250512,121700,183624770,9310,9310,9310,9310,100
20250512,121600,182693770,9310,9310,9310,9310,1
20250512,121500,182684460,9290,9310,9310,9290,8
20250512,121400,182610120,9310,9310,9310,9310,108
20250512,121300,181604640,9300,9300,9300,9300,0
20250512,121200,181604640,9300,9300,9300,9300,0
20250512,121100,181604640,9300,9300,9300,9300,0
20250512,121000,181604640,9300,9310,9310,9300,1202
20250512,120900,170426030,9310,9310,9310,9310,4
20250512,120800,170388790,9310,9310,9310,9310,0
20250512,120700,170388790,9310,9310,9310,9310,10
20250512,120600,170295690,9310,9310,9310,9310,10
20250512,120500,170202590,9310,9310,9310,9310,0
20250512,120400,170202590,9310,9310,9310,9310,0
20250512,120300,170202590,9310,9310,9310,9310,1
20250512,120200,170193280,9300,9300,9300,9300,26
20250512,120100,169951480,9320,9310,9320,9310,28
20250512,120000,169690690,9320,9320,9320,9310,5
20250512,115900,169644120,9320,9320,9320,9320,0
20250512,115800,169644120,9320,9320,9320,9320,0
20250512,115700,169644120,9320,9320,9320,9320,16
20250512,115600,169495000,9320,9320,9320,9320,0
20250512,115500,169495000,9320,9290,9320,9290,2
20250512,115400,169476390,9320,9320,9320,9320,5
20250512,115300,169429790,9320,9320,9320,9320,0
20250512,115200,169429790,9320,9320,9320,9320,0
20250512,115100,169429790,9320,9320,9320,9320,1
20250512,115000,169420470,9280,9280,9280,9280,0
20250512,114900,169420470,9280,9280,9280,9280,0
20250512,114800,169420470,9280,9300,9300,9280,705
20250512,114700,162877620,9300,9300,9300,9300,0
20250512,114600,162877620,9300,9300,9300,9300,1
20250512,114500,162868320,9320,9320,9320,9320,1
20250512,114400,162859000,9320,9300,9320,9300,326
20250512,114300,159827180,9300,9300,9300,9300,100
20250512,114200,158897180,9300,9300,9300,9300,503
20250512,114100,154219280,9320,9320,9320,9320,1
20250512,114000,154209960,9320,9320,9320,9320,0
20250512,113900,154209960,9320,9320,9320,9320,2
20250512,113800,154191320,9300,9320,9320,9300,101
20250512,113700,153251850,9300,9300,9300,9300,0
20250512,113600,153251850,9300,9310,9310,9300,355
20250512,113500,149949790,9320,9320,9320,9320,1
20250512,113400,149940470,9320,9320,9320,9320,1
20250512,113300,149931150,9320,9320,9320,9320,0
20250512,113200,149931150,9320,9320,9320,9320,0
20250512,113100,149931150,9320,9320,9320,9320,1
20250512,113000,149921830,9310,9320,9320,9310,21
20250512,112900,149726310,9320,9310,9320,9310,101
20250512,112800,148785990,9320,9320,9320,9320,0
20250512,112700,148785990,9320,9320,9320,9320,1
20250512,112600,148776670,9310,9310,9310,9310,0
20250512,112500,148776670,9310,9320,9320,9310,201
20250512,112400,146905350,9310,9310,9310,9310,58
20250512,112300,146365370,9310,9310,9310,9310,6
20250512,112200,146309510,9320,9320,9320,9320,0
20250512,112100,146309510,9320,9320,9320,9320,0
20250512,112000,146309510,9320,9310,9320,9310,11
20250512,111900,146207090,9320,9320,9320,9320,111
20250512,111800,145172570,9320,9320,9320,9320,0
20250512,111700,145172570,9320,9310,9320,9310,4
20250512,111600,145135310,9310,9310,9310,9310,50
20250512,111500,144669810,9320,9320,9320,9320,1
20250512,111400,144660490,9310,9310,9310,9310,8
20250512,111300,144586010,9310,9310,9310,9310,2
20250512,111200,144567390,9310,9310,9310,9310,1
20250512,111100,144558080,9310,9320,9320,9310,19
20250512,111000,144381110,9320,9320,9320,9320,101
20250512,110900,143439790,9320,9320,9320,9320,516
20250512,110800,138630670,9320,9320,9320,9320,281
20250512,110700,136011750,9310,9310,9310,9310,0
20250512,110600,136011750,9310,9310,9310,9310,1006
20250512,110500,126645890,9300,9300,9300,9300,0
20250512,110400,126645890,9300,9300,9300,9300,0
20250512,110300,126645890,9300,9300,9300,9300,0
20250512,110200,126645890,9300,9300,9300,9300,53
20250512,110100,126152990,9300,9300,9300,9300,863
20250512,110000,118127090,9300,9300,9300,9300,4
20250512,105900,118089890,9290,9290,9290,9290,0
20250512,105800,118089890,9290,9290,9290,9290,0
20250512,105700,118089890,9290,9290,9290,9290,25
20250512,105600,117857640,9300,9300,9300,9300,8
20250512,105500,117783240,9300,9290,9300,9290,2
20250512,105400,117764650,9300,9300,9300,9300,1
20250512,105300,117755350,9300,9300,9300,9300,0
20250512,105200,117755350,9300,9300,9300,9300,8
20250512,105100,117680950,9300,9300,9300,9300,0
20250512,105000,117680950,9300,9300,9300,9300,3
20250512,104900,117653050,9300,9300,9300,9300,0
20250512,104800,117653050,9300,9300,9300,9300,0
20250512,104700,117653050,9300,9300,9300,9300,1
20250512,104600,117643750,9260,9260,9260,9260,0
20250512,104500,117643750,9260,9290,9290,9260,100
20250512,104400,116716740,9300,9300,9300,9300,0
20250512,104300,116716740,9300,9300,9300,9300,16
20250512,104200,116567940,9300,9300,9300,9300,1
20250512,104100,116558640,9300,9300,9300,9300,0
20250512,104000,116558640,9300,9300,9300,9300,0
20250512,103900,116558640,9300,9300,9300,9300,5
20250512,103800,116512140,9310,9310,9310,9310,1
20250512,103700,116502830,9310,9310,9310,9310,2216
20250512,103600,95871870,9310,9310,9320,9310,13
20250512,103500,95750830,9310,9290,9310,9290,1151
20250512,103400,85044630,9290,9300,9300,9290,554
20250512,103300,79892830,9290,9290,9290,9290,669
20250512,103200,73677820,9260,9260,9260,9260,0
20250512,103100,73677820,9260,9270,9270,9260,588
20250512,103000,68232410,9290,9290,9290,9290,0
20250512,102900,68232410,9290,9290,9290,9290,5
20250512,102800,68185960,9290,9270,9290,9270,18
20250512,102700,68018900,9280,9290,9290,9280,212
20250512,102600,66051520,9290,9290,9290,9290,6
20250512,102500,65995780,9290,9290,9290,9290,0
20250512,102400,65995780,9290,9290,9290,9290,5
20250512,102300,65949330,9280,9280,9280,9280,1
20250512,102200,65940050,9270,9270,9270,9270,0
20250512,102100,65940050,9270,9270,9270,9270,0
20250512,102000,65940050,9270,9280,9280,9270,15
20250512,101900,65800900,9290,9290,9290,9290,4
20250512,101800,65763740,9290,9290,9290,9290,1
20250512,101700,65754450,9290,9290,9290,9290,4
20250512,101600,65717290,9290,9290,9290,9290,249
20250512,101500,63404080,9280,9280,9280,9280,0
20250512,101400,63404080,9280,9280,9280,9280,77
20250512,101300,62689520,9270,9270,9270,9260,144
20250512,101200,61355680,9260,9270,9270,9260,53
20250512,101100,60864870,9270,9270,9270,9270,57
20250512,101000,60336480,9280,9290,9290,9280,223
20250512,100900,58264900,9280,9290,9290,9280,343
20250512,100800,55078440,9290,9290,9290,9290,3
20250512,100700,55050570,9290,9280,9290,9280,19
20250512,100600,54874220,9280,9280,9280,9280,2
20250512,100500,54855660,9280,9280,9280,9280,0
20250512,100400,54855660,9280,9280,9280,9280,18
20250512,100300,54688620,9290,9290,9290,9290,1
20250512,100200,54679330,9280,9280,9280,9280,1
20250512,100100,54670050,9290,9290,9290,9290,102
20250512,100000,53722470,9290,9290,9290,9290,3
20250512,095900,53694600,9290,9290,9290,9290,6
20250512,095800,53638860,9290,9290,9290,9290,4
20250512,095700,53601700,9290,9290,9290,9280,16
20250512,095600,53453070,9280,9290,9290,9280,5
20250512,095500,53406630,9280,9280,9280,9280,3
20250512,095400,53378790,9280,9280,9280,9280,0
20250512,095300,53378790,9280,9290,9290,9280,107
20250512,095200,52384830,9290,9280,9290,9280,250
20250512,095100,50063800,9280,9290,9290,9280,11
20250512,095000,49961680,9290,9290,9290,9290,4
20250512,094900,49924520,9280,9290,9290,9280,85
20250512,094800,49134880,9290,9290,9290,9290,1
20250512,094700,49125590,9290,9290,9290,9290,0
20250512,094600,49125590,9290,9290,9290,9290,12
20250512,094500,49014110,9290,9290,9290,9290,2
20250512,094400,48995530,9290,9280,9290,9280,15
20250512,094300,48856290,9280,9270,9280,9260,989
20250512,094200,39688170,9270,9270,9270,9270,21
20250512,094100,39493500,9270,9270,9270,9270,9
20250512,094000,39410070,9270,9270,9270,9270,56
20250512,093900,38890950,9270,9270,9270,9270,0
20250512,093800,38890950,9270,9260,9270,9260,13
20250512,093700,38770480,9260,9260,9260,9260,0
20250512,093600,38770480,9260,9260,9260,9260,5
20250512,093500,38724180,9260,9270,9270,9260,181
20250512,093400,37046620,9270,9270,9270,9270,0
20250512,093300,37046620,9270,9250,9270,9250,2448
20250512,093200,14356890,9250,9250,9250,9250,634
20250512,093100,8492390,9250,9240,9250,9240,35
20250512,093000,8168890,9240,9250,9250,9240,24
20250512,092900,7947110,9250,9250,9250,9250,0
20250512,092800,7947110,9250,9250,9250,9250,0
20250512,092700,7947110,9250,9250,9250,9250,0
20250512,092600,7947110,9250,9250,9250,9250,40
20250512,092500,7577110,9230,9230,9230,9230,0
20250512,092400,7577110,9230,9230,9230,9230,0
20250512,092300,7577110,9230,9230,9230,9230,0
20250512,092200,7577110,9230,9230,9230,9230,0
20250512,092100,7577110,9230,9230,9230,9230,7
20250512,092000,7512500,9220,9220,9220,9220,0
20250512,091900,7512500,9220,9220,9220,9220,0
20250512,091800,7512500,9220,9220,9220,9220,0
20250512,091700,7512500,9220,9220,9220,9220,3
20250512,091600,7484840,9220,9220,9220,9220,0
20250512,091500,7484840,9220,9220,9220,9220,0
20250512,091400,7484840,9220,9230,9230,9220,51
20250512,091300,7014520,9220,9250,9250,9220,119
20250512,091200,5914430,9220,9220,9220,9220,0
20250512,091100,5914430,9220,9220,9220,9220,0
20250512,091000,5914430,9220,9220,9220,9220,20
20250512,090900,5730030,9220,9220,9220,9220,21
20250512,090800,5536410,9220,9230,9230,9220,40
20250512,090700,5167310,9250,9250,9250,9250,6
20250512,090600,5111810,9220,9220,9220,9220,0
20250512,090500,5111810,9220,9220,9220,9220,156
20250512,090400,3673490,9220,9220,9220,9220,0
20250512,090300,3673490,9220,9220,9220,9220,0
20250512,090200,3673490,9220,9220,9220,9220,5
20250512,090100,3627390,9230,9230,9230,9230,20
20250512,090000,3442790,9230,9230,9230,9230,373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 182100 272632885 9330 9330 9330 9330 856
3 20250512 182000 272632885 9330 9330 9330 9330 0
4 20250512 181900 272632885 9330 9330 9330 9330 0
5 20250512 181800 272632885 9330 9330 9330 9330 0
6 20250512 181700 272632885 9330 9330 9330 9330 0
7 20250512 181600 272632885 9330 9330 9330 9330 0
8 20250512 181500 272632885 9330 9330 9330 9330 0
9 20250512 181400 272632885 9330 9330 9330 9330 0
10 20250512 181300 272632885 9330 9330 9330 9330 0
11 20250512 181200 272632885 9330 9330 9330 9330 0
12 20250512 181100 272632885 9330 9330 9330 9330 0
13 20250512 181000 272632885 9330 9330 9330 9330 0
14 20250512 180900 272632885 9330 9330 9330 9330 0
15 20250512 180800 272632885 9330 9330 9330 9330 0
16 20250512 180700 272632885 9330 9330 9330 9330 0
17 20250512 180600 272632885 9330 9330 9330 9330 0
18 20250512 180500 272632885 9330 9330 9330 9330 0
19 20250512 180400 272632885 9330 9330 9330 9330 0
20 20250512 180300 272632885 9330 9330 9330 9330 0
21 20250512 180200 272632885 9330 9330 9330 9330 0
22 20250512 180100 272632885 9330 9330 9330 9330 0
23 20250512 180000 272632885 9330 9330 9330 9330 0
24 20250512 175900 272632885 9330 9330 9330 9330 0
25 20250512 175800 272632885 9330 9330 9330 9330 0
26 20250512 175700 272632885 9330 9330 9330 9330 0
27 20250512 175600 272632885 9330 9330 9330 9330 0
28 20250512 175500 272632885 9330 9330 9330 9330 0
29 20250512 175400 272632885 9330 9330 9330 9330 0
30 20250512 175300 272632885 9330 9330 9330 9330 0
31 20250512 175200 272632885 9330 9330 9330 9330 0
32 20250512 175100 272632885 9330 9330 9330 9330 856
33 20250512 175000 272632885 9330 9330 9330 9330 0
34 20250512 174900 272632885 9330 9330 9330 9330 0
35 20250512 174800 272632885 9330 9330 9330 9330 0
36 20250512 174700 272632885 9330 9330 9330 9330 0
37 20250512 174600 272632885 9330 9330 9330 9330 0
38 20250512 174500 272632885 9330 9330 9330 9330 0
39 20250512 174400 272632885 9330 9330 9330 9330 0
40 20250512 174300 272632885 9330 9330 9330 9330 0
41 20250512 174200 272632885 9330 9330 9330 9330 0
42 20250512 174100 272632885 9330 9330 9330 9330 0
43 20250512 174000 272632885 9330 9330 9330 9330 0
44 20250512 173900 272632885 9330 9330 9330 9330 0
45 20250512 173800 272632885 9330 9330 9330 9330 0
46 20250512 173700 272632885 9330 9330 9330 9330 0
47 20250512 173600 272632885 9330 9330 9330 9330 0
48 20250512 173500 272632885 9330 9330 9330 9330 0
49 20250512 173400 272632885 9330 9330 9330 9330 0
50 20250512 173300 272632885 9330 9330 9330 9330 0
51 20250512 173200 272632885 9330 9330 9330 9330 0
52 20250512 173100 272632885 9330 9330 9330 9330 0
53 20250512 173000 272632885 9330 9330 9330 9330 0
54 20250512 172900 272632885 9330 9330 9330 9330 0
55 20250512 172800 272632885 9330 9330 9330 9330 0
56 20250512 172700 272632885 9330 9330 9330 9330 0
57 20250512 172600 272632885 9330 9330 9330 9330 0
58 20250512 172500 272632885 9330 9330 9330 9330 0
59 20250512 172400 272632885 9330 9330 9330 9330 0
60 20250512 172300 272632885 9330 9330 9330 9330 0
61 20250512 172200 272632885 9330 9330 9330 9330 0
62 20250512 172100 272632885 9330 9330 9330 9330 856
63 20250512 172000 272632885 9330 9330 9330 9330 0
64 20250512 171900 272632885 9330 9330 9330 9330 0
65 20250512 171800 272632885 9330 9330 9330 9330 0
66 20250512 171700 272632885 9330 9330 9330 9330 0
67 20250512 171600 272632885 9330 9330 9330 9330 0
68 20250512 171500 272632885 9330 9330 9330 9330 0
69 20250512 171400 272632885 9330 9330 9330 9330 0
70 20250512 171300 272632885 9330 9330 9330 9330 0
71 20250512 171200 272632885 9330 9330 9330 9330 0
72 20250512 171100 272632885 9330 9330 9330 9330 0
73 20250512 171000 272632885 9330 9330 9330 9330 0
74 20250512 170900 272632885 9330 9330 9330 9330 0
75 20250512 170800 272632885 9330 9330 9330 9330 0
76 20250512 170700 272632885 9330 9330 9330 9330 0
77 20250512 170600 272632885 9330 9330 9330 9330 0
78 20250512 170500 272632885 9330 9330 9330 9330 0
79 20250512 170400 272632885 9330 9330 9330 9330 0
80 20250512 170300 272632885 9330 9330 9330 9330 0
81 20250512 170200 272632885 9330 9330 9330 9330 0
82 20250512 170100 272632885 9330 9330 9330 9330 0
83 20250512 170000 272632885 9330 9330 9330 9330 0
84 20250512 165900 272632885 9330 9330 9330 9330 0
85 20250512 165800 272632885 9330 9330 9330 9330 0
86 20250512 165700 272632885 9330 9330 9330 9330 0
87 20250512 165600 272632885 9330 9330 9330 9330 0
88 20250512 165500 272632885 9330 9330 9330 9330 0
89 20250512 165400 272632885 9330 9330 9330 9330 0
90 20250512 165300 272632885 9330 9330 9330 9330 0
91 20250512 165200 272632885 9330 9330 9330 9330 0
92 20250512 165100 272632885 9330 9330 9330 9330 856
93 20250512 165000 272632885 9330 9330 9330 9330 0
94 20250512 164900 272632885 9330 9330 9330 9330 0
95 20250512 164800 272632885 9330 9330 9330 9330 0
96 20250512 164700 272632885 9330 9330 9330 9330 0
97 20250512 164600 272632885 9330 9330 9330 9330 0
98 20250512 164500 272632885 9330 9330 9330 9330 0
99 20250512 164400 272632885 9330 9330 9330 9330 0
100 20250512 164300 272632885 9330 9330 9330 9330 0
101 20250512 164200 272632885 9330 9330 9330 9330 0
102 20250512 164100 272632885 9330 9330 9330 9330 0
103 20250512 164000 272632885 9330 9330 9330 9330 0
104 20250512 163900 272632885 9330 9330 9330 9330 0
105 20250512 163800 272632885 9330 9330 9330 9330 0
106 20250512 163700 272632885 9330 9330 9330 9330 0
107 20250512 163600 272632885 9330 9330 9330 9330 0
108 20250512 163500 272632885 9330 9330 9330 9330 0
109 20250512 163400 272632885 9330 9330 9330 9330 0
110 20250512 163300 272632885 9330 9330 9330 9330 0
111 20250512 163200 272632885 9330 9330 9330 9330 0
112 20250512 163100 272632885 9330 9330 9330 9330 0
113 20250512 163000 272632885 9330 9330 9330 9330 0
114 20250512 162900 272632885 9330 9330 9330 9330 0
115 20250512 162800 272632885 9330 9330 9330 9330 0
116 20250512 162700 272632885 9330 9330 9330 9330 0
117 20250512 162600 272632885 9330 9330 9330 9330 0
118 20250512 162500 272632885 9330 9330 9330 9330 0
119 20250512 162400 272632885 9330 9330 9330 9330 0
120 20250512 162300 272632885 9330 9330 9330 9330 0
121 20250512 162200 272632885 9330 9330 9330 9330 0
122 20250512 162100 272632885 9330 9330 9330 9330 856
123 20250512 162000 272632885 9330 9330 9330 9330 0
124 20250512 161900 272632885 9330 9330 9330 9330 0
125 20250512 161800 272632885 9330 9330 9330 9330 0
126 20250512 161700 272632885 9330 9330 9330 9330 0
127 20250512 161600 272632885 9330 9330 9330 9330 0
128 20250512 161500 272632885 9330 9330 9330 9330 0
129 20250512 161400 272632885 9330 9330 9330 9330 0
130 20250512 161300 272632885 9330 9330 9330 9330 0
131 20250512 161200 272632885 9330 9330 9330 9330 0
132 20250512 161100 272632885 9330 9330 9330 9330 0
133 20250512 161000 272632885 9330 9330 9330 9330 0
134 20250512 160900 272632885 9330 9330 9330 9330 0
135 20250512 160800 272632885 9330 9330 9330 9330 0
136 20250512 160700 272632885 9330 9330 9330 9330 0
137 20250512 160600 272632885 9330 9330 9330 9330 0
138 20250512 160500 272632885 9330 9330 9330 9330 0
139 20250512 160400 272632885 9330 9330 9330 9330 0
140 20250512 160300 272632885 9330 9330 9330 9330 0
141 20250512 160200 272632885 9330 9330 9330 9330 0
142 20250512 160100 272632885 9330 9330 9330 9330 0
143 20250512 160000 272632885 9330 9330 9330 9330 0
144 20250512 155900 272632885 9330 9330 9330 9330 0
145 20250512 155800 272632885 9330 9330 9330 9330 0
146 20250512 155700 272632885 9330 9330 9330 9330 0
147 20250512 155600 272632885 9330 9330 9330 9330 0
148 20250512 155500 272632885 9330 9330 9330 9330 0
149 20250512 155400 272632885 9330 9330 9330 9330 0
150 20250512 155300 272632885 9330 9330 9330 9330 0
151 20250512 155200 272632885 9330 9330 9330 9330 0
152 20250512 155100 272632885 9330 9330 9330 9330 856
153 20250512 155000 272632885 9330 9330 9330 9330 0
154 20250512 154900 272632885 9330 9330 9330 9330 0
155 20250512 154800 272632885 9330 9330 9330 9330 0
156 20250512 154700 272632885 9330 9330 9330 9330 0
157 20250512 154600 272632885 9330 9330 9330 9330 0
158 20250512 154500 272632885 9330 9330 9330 9330 0
159 20250512 154400 272632885 9330 9330 9330 9330 0
160 20250512 154300 272632885 9330 9330 9330 9330 0
161 20250512 154200 272632885 9330 9330 9330 9330 0
162 20250512 154100 272632885 9330 9330 9330 9330 0
163 20250512 154000 272632885 9330 9330 9330 9330 0
164 20250512 153900 272632885 9330 9330 9330 9330 0
165 20250512 153800 272632885 9330 9330 9330 9330 0
166 20250512 153700 272632885 9330 9330 9330 9330 0
167 20250512 153600 272632885 9330 9330 9330 9330 0
168 20250512 153500 272632885 9330 9330 9330 9330 0
169 20250512 153400 272632885 9330 9330 9330 9330 0
170 20250512 153300 272632885 9330 9330 9330 9330 0
171 20250512 153200 272632885 9330 9330 9330 9330 0
172 20250512 153100 272632885 9330 9330 9330 9330 0
173 20250512 153000 272632885 9330 9330 9330 9330 856
174 20250512 152900 264646405 9320 9320 9320 9320 0
175 20250512 152800 264646405 9320 9320 9320 9320 0
176 20250512 152700 264646405 9320 9320 9320 9320 0
177 20250512 152600 264646405 9320 9320 9320 9320 0
178 20250512 152500 264646405 9320 9320 9320 9320 0
179 20250512 152400 264646405 9320 9320 9320 9320 0
180 20250512 152300 264646405 9320 9320 9320 9320 0
181 20250512 152200 264646405 9320 9320 9320 9320 0
182 20250512 152100 264646405 9320 9320 9320 9320 0
183 20250512 152000 264646405 9320 9320 9320 9320 0
184 20250512 151900 264646405 9320 9320 9320 9320 280
185 20250512 151800 262036805 9310 9310 9310 9310 0
186 20250512 151700 262036805 9310 9320 9320 9310 146
187 20250512 151600 260676585 9330 9330 9330 9330 402
188 20250512 151500 256925925 9320 9330 9330 9320 3
189 20250512 151400 256897945 9330 9330 9330 9330 1
190 20250512 151300 256888615 9325 9325 9325 9325 11
191 20250512 151200 256786040 9325 9325 9325 9325 0
192 20250512 151100 256786040 9325 9325 9325 9325 9
193 20250512 151000 256702115 9325 9325 9325 9325 8
194 20250512 150900 256627515 9320 9325 9325 9320 31
195 20250512 150800 256338490 9325 9330 9330 9325 24
196 20250512 150700 256114575 9330 9330 9330 9330 10
197 20250512 150600 256021275 9330 9330 9330 9330 0
198 20250512 150500 256021275 9330 9330 9330 9330 0
199 20250512 150400 256021275 9330 9330 9330 9330 1
200 20250512 150300 256011945 9330 9330 9330 9330 1
201 20250512 150200 256002615 9330 9330 9330 9330 1
202 20250512 150100 255993285 9330 9330 9330 9330 0
203 20250512 150000 255993285 9330 9330 9330 9330 1
204 20250512 145900 255983955 9330 9330 9330 9330 18
205 20250512 145800 255816015 9330 9330 9330 9330 30
206 20250512 145700 255536115 9330 9320 9330 9320 96
207 20250512 145600 254641385 9320 9320 9320 9320 0
208 20250512 145500 254641385 9320 9320 9320 9320 1
209 20250512 145400 254632065 9310 9310 9310 9310 0
210 20250512 145300 254632065 9310 9310 9310 9310 306
211 20250512 145200 251783205 9320 9320 9320 9320 0
212 20250512 145100 251783205 9320 9320 9320 9320 158
213 20250512 145000 250310645 9330 9330 9330 9330 1
214 20250512 144900 250301315 9330 9330 9330 9330 1
215 20250512 144800 250291985 9330 9330 9330 9330 0
216 20250512 144700 250291985 9330 9330 9330 9330 0
217 20250512 144600 250291985 9330 9330 9330 9330 0
218 20250512 144500 250291985 9330 9330 9330 9330 1
219 20250512 144400 250282655 9330 9330 9330 9330 0
220 20250512 144300 250282655 9330 9330 9330 9330 1
221 20250512 144200 250273325 9320 9320 9320 9320 0
222 20250512 144100 250273325 9320 9320 9330 9320 117
223 20250512 144000 249182565 9330 9330 9330 9330 0
224 20250512 143900 249182565 9330 9330 9330 9330 0
225 20250512 143800 249182565 9330 9330 9330 9330 1
226 20250512 143700 249173235 9320 9330 9330 9320 110
227 20250512 143600 248147935 9330 9330 9330 9330 2
228 20250512 143500 248129275 9330 9330 9330 9330 8
229 20250512 143400 248054635 9330 9330 9330 9330 2
230 20250512 143300 248035975 9320 9320 9320 9320 59
231 20250512 143200 247486095 9320 9320 9320 9320 1
232 20250512 143100 247476775 9320 9320 9320 9320 531
233 20250512 143000 242527855 9320 9320 9320 9320 2
234 20250512 142900 242509215 9320 9320 9320 9320 0
235 20250512 142800 242509215 9320 9320 9320 9320 0
236 20250512 142700 242509215 9320 9320 9320 9320 0
237 20250512 142600 242509215 9320 9320 9320 9320 0
238 20250512 142500 242509215 9320 9320 9320 9320 0
239 20250512 142400 242509215 9320 9320 9320 9320 1
240 20250512 142300 242499895 9320 9320 9320 9320 1
241 20250512 142200 242490575 9310 9310 9310 9310 0
242 20250512 142100 242490575 9310 9310 9310 9310 0
243 20250512 142000 242490575 9310 9310 9310 9310 0
244 20250512 141900 242490575 9310 9310 9310 9310 2
245 20250512 141800 242471955 9320 9320 9320 9320 1
246 20250512 141700 242462635 9320 9320 9320 9320 1
247 20250512 141600 242453315 9320 9320 9320 9320 0
248 20250512 141500 242453315 9320 9320 9320 9320 43
249 20250512 141400 242052555 9320 9320 9320 9320 0
250 20250512 141300 242052555 9320 9320 9320 9320 0
251 20250512 141200 242052555 9320 9320 9320 9320 0
252 20250512 141100 242052555 9320 9320 9320 9320 1
253 20250512 141000 242043235 9320 9320 9320 9320 0
254 20250512 140900 242043235 9320 9320 9320 9320 1
255 20250512 140800 242033915 9310 9310 9310 9310 0
256 20250512 140700 242033915 9310 9310 9310 9310 8
257 20250512 140600 241959435 9310 9310 9310 9310 8
258 20250512 140500 241884955 9310 9310 9310 9310 13
259 20250512 140400 241763925 9300 9310 9310 9300 27
260 20250512 140300 241512815 9330 9330 9330 9330 0
261 20250512 140200 241512815 9330 9330 9330 9330 0
262 20250512 140100 241512815 9330 9330 9330 9330 1
263 20250512 140000 241503485 9330 9330 9330 9330 12
264 20250512 135900 241391525 9310 9330 9330 9310 9
265 20250512 135800 241307715 9330 9330 9330 9330 1
266 20250512 135700 241298385 9310 9310 9310 9310 27
267 20250512 135600 241047015 9310 9310 9310 9310 0
268 20250512 135500 241047015 9310 9310 9310 9310 1
269 20250512 135400 241037705 9310 9310 9310 9310 202
270 20250512 135300 239157085 9310 9310 9310 9310 0
271 20250512 135200 239157085 9310 9310 9310 9310 1
272 20250512 135100 239147775 9270 9270 9270 9270 18
273 20250512 135000 238980915 9280 9300 9300 9280 1834
274 20250512 134900 221959075 9310 9310 9310 9310 0
275 20250512 134800 221959075 9310 9300 9310 9300 2
276 20250512 134700 221940465 9310 9310 9310 9310 0
277 20250512 134600 221940465 9310 9310 9310 9310 0
278 20250512 134500 221940465 9310 9330 9330 9310 482
279 20250512 134400 217453025 9310 9310 9310 9310 0
280 20250512 134300 217453025 9310 9330 9330 9310 209
281 20250512 134200 215507215 9330 9320 9330 9320 208
282 20250512 134100 213568125 9320 9320 9320 9320 0
283 20250512 134000 213568125 9320 9320 9320 9320 0
284 20250512 133900 213568125 9320 9320 9320 9320 167
285 20250512 133800 212011685 9330 9330 9330 9330 1
286 20250512 133700 212002355 9330 9330 9330 9330 11
287 20250512 133600 211899725 9320 9320 9320 9320 37
288 20250512 133500 211554885 9330 9330 9330 9330 0
289 20250512 133400 211554885 9330 9330 9330 9330 2
290 20250512 133300 211536225 9330 9330 9330 9330 3
291 20250512 133200 211508235 9320 9320 9320 9320 0
292 20250512 133100 211508235 9320 9320 9330 9320 517
293 20250512 133000 206685855 9320 9320 9320 9320 1
294 20250512 132900 206676535 9320 9320 9320 9320 1
295 20250512 132800 206667215 9320 9320 9320 9320 0
296 20250512 132700 206667215 9320 9320 9320 9320 100
297 20250512 132600 205735215 9320 9320 9320 9320 1
298 20250512 132500 205725895 9310 9310 9310 9310 200
299 20250512 132400 203863895 9320 9320 9320 9320 0
300 20250512 132300 203863895 9320 9320 9320 9320 400
301 20250512 132200 200135895 9310 9310 9310 9310 100
302 20250512 132100 199204895 9320 9315 9320 9315 253
303 20250512 132000 196847010 9315 9315 9315 9315 2
304 20250512 131900 196828380 9315 9315 9315 9315 1
305 20250512 131800 196819065 9310 9310 9310 9310 0
306 20250512 131700 196819065 9310 9310 9310 9310 9
307 20250512 131600 196735275 9315 9315 9315 9315 1
308 20250512 131500 196725960 9310 9315 9315 9310 202
309 20250512 131400 194845335 9315 9315 9315 9315 0
310 20250512 131300 194845335 9315 9315 9315 9315 1
311 20250512 131200 194836020 9320 9320 9320 9320 0
312 20250512 131100 194836020 9320 9320 9320 9320 19
313 20250512 131000 194658940 9320 9320 9320 9320 8
314 20250512 130900 194584380 9320 9320 9320 9320 0
315 20250512 130800 194584380 9320 9320 9320 9320 0
316 20250512 130700 194584380 9320 9320 9320 9320 2
317 20250512 130600 194565740 9320 9320 9320 9320 130
318 20250512 130500 193354140 9320 9320 9320 9320 50
319 20250512 130400 192888140 9320 9320 9320 9320 0
320 20250512 130300 192888140 9320 9320 9320 9320 0
321 20250512 130200 192888140 9320 9315 9320 9315 171
322 20250512 130100 191295270 9315 9315 9315 9315 1
323 20250512 130000 191285955 9315 9315 9315 9315 2
324 20250512 125900 191267325 9315 9315 9315 9315 0
325 20250512 125800 191267325 9315 9315 9315 9315 2
326 20250512 125700 191248695 9315 9315 9315 9315 8
327 20250512 125600 191174175 9315 9315 9315 9315 0
328 20250512 125500 191174175 9315 9315 9315 9315 55
329 20250512 125400 190661850 9315 9315 9315 9315 12
330 20250512 125300 190550070 9310 9310 9310 9310 113
331 20250512 125200 189498040 9310 9310 9310 9310 0
332 20250512 125100 189498040 9310 9310 9310 9310 0
333 20250512 125000 189498040 9310 9310 9310 9310 0
334 20250512 124900 189498040 9310 9310 9310 9310 0
335 20250512 124800 189498040 9310 9310 9310 9310 2
336 20250512 124700 189479420 9310 9310 9310 9310 0
337 20250512 124600 189479420 9310 9310 9310 9310 0
338 20250512 124500 189479420 9310 9310 9310 9310 1
339 20250512 124400 189470110 9310 9310 9310 9310 0
340 20250512 124300 189470110 9310 9310 9310 9310 15
341 20250512 124200 189330460 9300 9310 9310 9300 3
342 20250512 124100 189302550 9310 9310 9310 9310 0
343 20250512 124000 189302550 9310 9310 9310 9310 1
344 20250512 123900 189293240 9300 9300 9300 9300 0
345 20250512 123800 189293240 9300 9300 9300 9300 0
346 20250512 123700 189293240 9300 9300 9300 9300 119
347 20250512 123600 188186540 9300 9300 9300 9300 8
348 20250512 123500 188112140 9300 9310 9310 9300 6
349 20250512 123400 188056330 9310 9310 9310 9310 1
350 20250512 123300 188047020 9310 9310 9310 9310 186
351 20250512 123200 186315360 9320 9320 9320 9320 0
352 20250512 123100 186315360 9320 9320 9320 9320 0
353 20250512 123000 186315360 9320 9320 9320 9320 1
354 20250512 122900 186306040 9310 9320 9320 9310 5
355 20250512 122800 186259480 9310 9310 9310 9310 269
356 20250512 122700 183755090 9310 9310 9310 9310 0
357 20250512 122600 183755090 9310 9310 9310 9310 10
358 20250512 122500 183661990 9310 9310 9310 9310 0
359 20250512 122400 183661990 9310 9310 9310 9310 0
360 20250512 122300 183661990 9310 9310 9310 9310 0
361 20250512 122200 183661990 9310 9290 9310 9290 3
362 20250512 122100 183634080 9310 9310 9310 9310 0
363 20250512 122000 183634080 9310 9310 9310 9310 0
364 20250512 121900 183634080 9310 9310 9310 9310 1
365 20250512 121800 183624770 9310 9310 9310 9310 0
366 20250512 121700 183624770 9310 9310 9310 9310 100
367 20250512 121600 182693770 9310 9310 9310 9310 1
368 20250512 121500 182684460 9290 9310 9310 9290 8
369 20250512 121400 182610120 9310 9310 9310 9310 108
370 20250512 121300 181604640 9300 9300 9300 9300 0
371 20250512 121200 181604640 9300 9300 9300 9300 0
372 20250512 121100 181604640 9300 9300 9300 9300 0
373 20250512 121000 181604640 9300 9310 9310 9300 1202
374 20250512 120900 170426030 9310 9310 9310 9310 4
375 20250512 120800 170388790 9310 9310 9310 9310 0
376 20250512 120700 170388790 9310 9310 9310 9310 10
377 20250512 120600 170295690 9310 9310 9310 9310 10
378 20250512 120500 170202590 9310 9310 9310 9310 0
379 20250512 120400 170202590 9310 9310 9310 9310 0
380 20250512 120300 170202590 9310 9310 9310 9310 1
381 20250512 120200 170193280 9300 9300 9300 9300 26
382 20250512 120100 169951480 9320 9310 9320 9310 28
383 20250512 120000 169690690 9320 9320 9320 9310 5
384 20250512 115900 169644120 9320 9320 9320 9320 0
385 20250512 115800 169644120 9320 9320 9320 9320 0
386 20250512 115700 169644120 9320 9320 9320 9320 16
387 20250512 115600 169495000 9320 9320 9320 9320 0
388 20250512 115500 169495000 9320 9290 9320 9290 2
389 20250512 115400 169476390 9320 9320 9320 9320 5
390 20250512 115300 169429790 9320 9320 9320 9320 0
391 20250512 115200 169429790 9320 9320 9320 9320 0
392 20250512 115100 169429790 9320 9320 9320 9320 1
393 20250512 115000 169420470 9280 9280 9280 9280 0
394 20250512 114900 169420470 9280 9280 9280 9280 0
395 20250512 114800 169420470 9280 9300 9300 9280 705
396 20250512 114700 162877620 9300 9300 9300 9300 0
397 20250512 114600 162877620 9300 9300 9300 9300 1
398 20250512 114500 162868320 9320 9320 9320 9320 1
399 20250512 114400 162859000 9320 9300 9320 9300 326
400 20250512 114300 159827180 9300 9300 9300 9300 100
401 20250512 114200 158897180 9300 9300 9300 9300 503
402 20250512 114100 154219280 9320 9320 9320 9320 1
403 20250512 114000 154209960 9320 9320 9320 9320 0
404 20250512 113900 154209960 9320 9320 9320 9320 2
405 20250512 113800 154191320 9300 9320 9320 9300 101
406 20250512 113700 153251850 9300 9300 9300 9300 0
407 20250512 113600 153251850 9300 9310 9310 9300 355
408 20250512 113500 149949790 9320 9320 9320 9320 1
409 20250512 113400 149940470 9320 9320 9320 9320 1
410 20250512 113300 149931150 9320 9320 9320 9320 0
411 20250512 113200 149931150 9320 9320 9320 9320 0
412 20250512 113100 149931150 9320 9320 9320 9320 1
413 20250512 113000 149921830 9310 9320 9320 9310 21
414 20250512 112900 149726310 9320 9310 9320 9310 101
415 20250512 112800 148785990 9320 9320 9320 9320 0
416 20250512 112700 148785990 9320 9320 9320 9320 1
417 20250512 112600 148776670 9310 9310 9310 9310 0
418 20250512 112500 148776670 9310 9320 9320 9310 201
419 20250512 112400 146905350 9310 9310 9310 9310 58
420 20250512 112300 146365370 9310 9310 9310 9310 6
421 20250512 112200 146309510 9320 9320 9320 9320 0
422 20250512 112100 146309510 9320 9320 9320 9320 0
423 20250512 112000 146309510 9320 9310 9320 9310 11
424 20250512 111900 146207090 9320 9320 9320 9320 111
425 20250512 111800 145172570 9320 9320 9320 9320 0
426 20250512 111700 145172570 9320 9310 9320 9310 4
427 20250512 111600 145135310 9310 9310 9310 9310 50
428 20250512 111500 144669810 9320 9320 9320 9320 1
429 20250512 111400 144660490 9310 9310 9310 9310 8
430 20250512 111300 144586010 9310 9310 9310 9310 2
431 20250512 111200 144567390 9310 9310 9310 9310 1
432 20250512 111100 144558080 9310 9320 9320 9310 19
433 20250512 111000 144381110 9320 9320 9320 9320 101
434 20250512 110900 143439790 9320 9320 9320 9320 516
435 20250512 110800 138630670 9320 9320 9320 9320 281
436 20250512 110700 136011750 9310 9310 9310 9310 0
437 20250512 110600 136011750 9310 9310 9310 9310 1006
438 20250512 110500 126645890 9300 9300 9300 9300 0
439 20250512 110400 126645890 9300 9300 9300 9300 0
440 20250512 110300 126645890 9300 9300 9300 9300 0
441 20250512 110200 126645890 9300 9300 9300 9300 53
442 20250512 110100 126152990 9300 9300 9300 9300 863
443 20250512 110000 118127090 9300 9300 9300 9300 4
444 20250512 105900 118089890 9290 9290 9290 9290 0
445 20250512 105800 118089890 9290 9290 9290 9290 0
446 20250512 105700 118089890 9290 9290 9290 9290 25
447 20250512 105600 117857640 9300 9300 9300 9300 8
448 20250512 105500 117783240 9300 9290 9300 9290 2
449 20250512 105400 117764650 9300 9300 9300 9300 1
450 20250512 105300 117755350 9300 9300 9300 9300 0
451 20250512 105200 117755350 9300 9300 9300 9300 8
452 20250512 105100 117680950 9300 9300 9300 9300 0
453 20250512 105000 117680950 9300 9300 9300 9300 3
454 20250512 104900 117653050 9300 9300 9300 9300 0
455 20250512 104800 117653050 9300 9300 9300 9300 0
456 20250512 104700 117653050 9300 9300 9300 9300 1
457 20250512 104600 117643750 9260 9260 9260 9260 0
458 20250512 104500 117643750 9260 9290 9290 9260 100
459 20250512 104400 116716740 9300 9300 9300 9300 0
460 20250512 104300 116716740 9300 9300 9300 9300 16
461 20250512 104200 116567940 9300 9300 9300 9300 1
462 20250512 104100 116558640 9300 9300 9300 9300 0
463 20250512 104000 116558640 9300 9300 9300 9300 0
464 20250512 103900 116558640 9300 9300 9300 9300 5
465 20250512 103800 116512140 9310 9310 9310 9310 1
466 20250512 103700 116502830 9310 9310 9310 9310 2216
467 20250512 103600 95871870 9310 9310 9320 9310 13
468 20250512 103500 95750830 9310 9290 9310 9290 1151
469 20250512 103400 85044630 9290 9300 9300 9290 554
470 20250512 103300 79892830 9290 9290 9290 9290 669
471 20250512 103200 73677820 9260 9260 9260 9260 0
472 20250512 103100 73677820 9260 9270 9270 9260 588
473 20250512 103000 68232410 9290 9290 9290 9290 0
474 20250512 102900 68232410 9290 9290 9290 9290 5
475 20250512 102800 68185960 9290 9270 9290 9270 18
476 20250512 102700 68018900 9280 9290 9290 9280 212
477 20250512 102600 66051520 9290 9290 9290 9290 6
478 20250512 102500 65995780 9290 9290 9290 9290 0
479 20250512 102400 65995780 9290 9290 9290 9290 5
480 20250512 102300 65949330 9280 9280 9280 9280 1
481 20250512 102200 65940050 9270 9270 9270 9270 0
482 20250512 102100 65940050 9270 9270 9270 9270 0
483 20250512 102000 65940050 9270 9280 9280 9270 15
484 20250512 101900 65800900 9290 9290 9290 9290 4
485 20250512 101800 65763740 9290 9290 9290 9290 1
486 20250512 101700 65754450 9290 9290 9290 9290 4
487 20250512 101600 65717290 9290 9290 9290 9290 249
488 20250512 101500 63404080 9280 9280 9280 9280 0
489 20250512 101400 63404080 9280 9280 9280 9280 77
490 20250512 101300 62689520 9270 9270 9270 9260 144
491 20250512 101200 61355680 9260 9270 9270 9260 53
492 20250512 101100 60864870 9270 9270 9270 9270 57
493 20250512 101000 60336480 9280 9290 9290 9280 223
494 20250512 100900 58264900 9280 9290 9290 9280 343
495 20250512 100800 55078440 9290 9290 9290 9290 3
496 20250512 100700 55050570 9290 9280 9290 9280 19
497 20250512 100600 54874220 9280 9280 9280 9280 2
498 20250512 100500 54855660 9280 9280 9280 9280 0
499 20250512 100400 54855660 9280 9280 9280 9280 18
500 20250512 100300 54688620 9290 9290 9290 9290 1
501 20250512 100200 54679330 9280 9280 9280 9280 1
502 20250512 100100 54670050 9290 9290 9290 9290 102
503 20250512 100000 53722470 9290 9290 9290 9290 3
504 20250512 095900 53694600 9290 9290 9290 9290 6
505 20250512 095800 53638860 9290 9290 9290 9290 4
506 20250512 095700 53601700 9290 9290 9290 9280 16
507 20250512 095600 53453070 9280 9290 9290 9280 5
508 20250512 095500 53406630 9280 9280 9280 9280 3
509 20250512 095400 53378790 9280 9280 9280 9280 0
510 20250512 095300 53378790 9280 9290 9290 9280 107
511 20250512 095200 52384830 9290 9280 9290 9280 250
512 20250512 095100 50063800 9280 9290 9290 9280 11
513 20250512 095000 49961680 9290 9290 9290 9290 4
514 20250512 094900 49924520 9280 9290 9290 9280 85
515 20250512 094800 49134880 9290 9290 9290 9290 1
516 20250512 094700 49125590 9290 9290 9290 9290 0
517 20250512 094600 49125590 9290 9290 9290 9290 12
518 20250512 094500 49014110 9290 9290 9290 9290 2
519 20250512 094400 48995530 9290 9280 9290 9280 15
520 20250512 094300 48856290 9280 9270 9280 9260 989
521 20250512 094200 39688170 9270 9270 9270 9270 21
522 20250512 094100 39493500 9270 9270 9270 9270 9
523 20250512 094000 39410070 9270 9270 9270 9270 56
524 20250512 093900 38890950 9270 9270 9270 9270 0
525 20250512 093800 38890950 9270 9260 9270 9260 13
526 20250512 093700 38770480 9260 9260 9260 9260 0
527 20250512 093600 38770480 9260 9260 9260 9260 5
528 20250512 093500 38724180 9260 9270 9270 9260 181
529 20250512 093400 37046620 9270 9270 9270 9270 0
530 20250512 093300 37046620 9270 9250 9270 9250 2448
531 20250512 093200 14356890 9250 9250 9250 9250 634
532 20250512 093100 8492390 9250 9240 9250 9240 35
533 20250512 093000 8168890 9240 9250 9250 9240 24
534 20250512 092900 7947110 9250 9250 9250 9250 0
535 20250512 092800 7947110 9250 9250 9250 9250 0
536 20250512 092700 7947110 9250 9250 9250 9250 0
537 20250512 092600 7947110 9250 9250 9250 9250 40
538 20250512 092500 7577110 9230 9230 9230 9230 0
539 20250512 092400 7577110 9230 9230 9230 9230 0
540 20250512 092300 7577110 9230 9230 9230 9230 0
541 20250512 092200 7577110 9230 9230 9230 9230 0
542 20250512 092100 7577110 9230 9230 9230 9230 7
543 20250512 092000 7512500 9220 9220 9220 9220 0
544 20250512 091900 7512500 9220 9220 9220 9220 0
545 20250512 091800 7512500 9220 9220 9220 9220 0
546 20250512 091700 7512500 9220 9220 9220 9220 3
547 20250512 091600 7484840 9220 9220 9220 9220 0
548 20250512 091500 7484840 9220 9220 9220 9220 0
549 20250512 091400 7484840 9220 9230 9230 9220 51
550 20250512 091300 7014520 9220 9250 9250 9220 119
551 20250512 091200 5914430 9220 9220 9220 9220 0
552 20250512 091100 5914430 9220 9220 9220 9220 0
553 20250512 091000 5914430 9220 9220 9220 9220 20
554 20250512 090900 5730030 9220 9220 9220 9220 21
555 20250512 090800 5536410 9220 9230 9230 9220 40
556 20250512 090700 5167310 9250 9250 9250 9250 6
557 20250512 090600 5111810 9220 9220 9220 9220 0
558 20250512 090500 5111810 9220 9220 9220 9220 156
559 20250512 090400 3673490 9220 9220 9220 9220 0
560 20250512 090300 3673490 9220 9220 9220 9220 0
561 20250512 090200 3673490 9220 9220 9220 9220 5
562 20250512 090100 3627390 9230 9230 9230 9230 20
563 20250512 090000 3442790 9230 9230 9230 9230 373