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

578
008490/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183600,576464975,15070,15070,15070,15070,424
20250512,183500,576464975,15070,15070,15070,15070,0
20250512,183400,576464975,15070,15070,15070,15070,0
20250512,183300,576464975,15070,15070,15070,15070,0
20250512,183200,576464975,15070,15070,15070,15070,0
20250512,183100,576464975,15070,15070,15070,15070,0
20250512,183000,576464975,15070,15070,15070,15070,0
20250512,182900,576464975,15070,15070,15070,15070,0
20250512,182800,576464975,15070,15070,15070,15070,0
20250512,182700,576464975,15070,15070,15070,15070,0
20250512,182600,576464975,15070,15070,15070,15070,0
20250512,182500,576464975,15070,15070,15070,15070,0
20250512,182400,576464975,15070,15070,15070,15070,0
20250512,182300,576464975,15070,15070,15070,15070,0
20250512,182200,576464975,15070,15070,15070,15070,0
20250512,182100,576464975,15070,15070,15070,15070,0
20250512,182000,576464975,15070,15070,15070,15070,0
20250512,181900,576464975,15070,15070,15070,15070,0
20250512,181800,576464975,15070,15070,15070,15070,0
20250512,181700,576464975,15070,15070,15070,15070,0
20250512,181600,576464975,15070,15070,15070,15070,0
20250512,181500,576464975,15070,15070,15070,15070,0
20250512,181400,576464975,15070,15070,15070,15070,0
20250512,181300,576464975,15070,15070,15070,15070,0
20250512,181200,576464975,15070,15070,15070,15070,0
20250512,181100,576464975,15070,15070,15070,15070,0
20250512,181000,576464975,15070,15070,15070,15070,0
20250512,180900,576464975,15070,15070,15070,15070,0
20250512,180800,576464975,15070,15070,15070,15070,0
20250512,180700,576464975,15070,15070,15070,15070,0
20250512,180600,576464975,15070,15070,15070,15070,424
20250512,180500,576464975,15070,15070,15070,15070,0
20250512,180400,576464975,15070,15070,15070,15070,0
20250512,180300,576464975,15070,15070,15070,15070,0
20250512,180200,576464975,15070,15070,15070,15070,0
20250512,180100,576464975,15070,15070,15070,15070,0
20250512,180000,576464975,15070,15070,15070,15070,0
20250512,175900,576464975,15070,15070,15070,15070,0
20250512,175800,576464975,15070,15070,15070,15070,0
20250512,175700,576464975,15070,15070,15070,15070,0
20250512,175600,576464975,15070,15070,15070,15070,0
20250512,175500,576464975,15070,15070,15070,15070,0
20250512,175400,576464975,15070,15070,15070,15070,0
20250512,175300,576464975,15070,15070,15070,15070,0
20250512,175200,576464975,15070,15070,15070,15070,0
20250512,175100,576464975,15070,15070,15070,15070,0
20250512,175000,576464975,15070,15070,15070,15070,0
20250512,174900,576464975,15070,15070,15070,15070,0
20250512,174800,576464975,15070,15070,15070,15070,0
20250512,174700,576464975,15070,15070,15070,15070,0
20250512,174600,576464975,15070,15070,15070,15070,0
20250512,174500,576464975,15070,15070,15070,15070,0
20250512,174400,576464975,15070,15070,15070,15070,0
20250512,174300,576464975,15070,15070,15070,15070,0
20250512,174200,576464975,15070,15070,15070,15070,0
20250512,174100,576464975,15070,15070,15070,15070,0
20250512,174000,576464975,15070,15070,15070,15070,0
20250512,173900,576464975,15070,15070,15070,15070,0
20250512,173800,576464975,15070,15070,15070,15070,0
20250512,173700,576464975,15070,15070,15070,15070,0
20250512,173600,576464975,15070,15070,15070,15070,424
20250512,173500,576464975,15070,15070,15070,15070,0
20250512,173400,576464975,15070,15070,15070,15070,0
20250512,173300,576464975,15070,15070,15070,15070,0
20250512,173200,576464975,15070,15070,15070,15070,0
20250512,173100,576464975,15070,15070,15070,15070,0
20250512,173000,576464975,15070,15070,15070,15070,0
20250512,172900,576464975,15070,15070,15070,15070,0
20250512,172800,576464975,15070,15070,15070,15070,0
20250512,172700,576464975,15070,15070,15070,15070,0
20250512,172600,576464975,15070,15070,15070,15070,0
20250512,172500,576464975,15070,15070,15070,15070,0
20250512,172400,576464975,15070,15070,15070,15070,0
20250512,172300,576464975,15070,15070,15070,15070,0
20250512,172200,576464975,15070,15070,15070,15070,0
20250512,172100,576464975,15070,15070,15070,15070,0
20250512,172000,576464975,15070,15070,15070,15070,0
20250512,171900,576464975,15070,15070,15070,15070,0
20250512,171800,576464975,15070,15070,15070,15070,0
20250512,171700,576464975,15070,15070,15070,15070,0
20250512,171600,576464975,15070,15070,15070,15070,0
20250512,171500,576464975,15070,15070,15070,15070,0
20250512,171400,576464975,15070,15070,15070,15070,0
20250512,171300,576464975,15070,15070,15070,15070,0
20250512,171200,576464975,15070,15070,15070,15070,0
20250512,171100,576464975,15070,15070,15070,15070,0
20250512,171000,576464975,15070,15070,15070,15070,0
20250512,170900,576464975,15070,15070,15070,15070,0
20250512,170800,576464975,15070,15070,15070,15070,0
20250512,170700,576464975,15070,15070,15070,15070,0
20250512,170600,576464975,15070,15070,15070,15070,424
20250512,170500,576464975,15070,15070,15070,15070,0
20250512,170400,576464975,15070,15070,15070,15070,0
20250512,170300,576464975,15070,15070,15070,15070,0
20250512,170200,576464975,15070,15070,15070,15070,0
20250512,170100,576464975,15070,15070,15070,15070,0
20250512,170000,576464975,15070,15070,15070,15070,0
20250512,165900,576464975,15070,15070,15070,15070,0
20250512,165800,576464975,15070,15070,15070,15070,0
20250512,165700,576464975,15070,15070,15070,15070,0
20250512,165600,576464975,15070,15070,15070,15070,0
20250512,165500,576464975,15070,15070,15070,15070,0
20250512,165400,576464975,15070,15070,15070,15070,0
20250512,165300,576464975,15070,15070,15070,15070,0
20250512,165200,576464975,15070,15070,15070,15070,0
20250512,165100,576464975,15070,15070,15070,15070,0
20250512,165000,576464975,15070,15070,15070,15070,0
20250512,164900,576464975,15070,15070,15070,15070,0
20250512,164800,576464975,15070,15070,15070,15070,0
20250512,164700,576464975,15070,15070,15070,15070,0
20250512,164600,576464975,15070,15070,15070,15070,0
20250512,164500,576464975,15070,15070,15070,15070,0
20250512,164400,576464975,15070,15070,15070,15070,0
20250512,164300,576464975,15070,15070,15070,15070,0
20250512,164200,576464975,15070,15070,15070,15070,0
20250512,164100,576464975,15070,15070,15070,15070,0
20250512,164000,576464975,15070,15070,15070,15070,0
20250512,163900,576464975,15070,15070,15070,15070,0
20250512,163800,576464975,15070,15070,15070,15070,0
20250512,163700,576464975,15070,15070,15070,15070,0
20250512,163600,576464975,15070,15070,15070,15070,424
20250512,163500,576464975,15070,15070,15070,15070,0
20250512,163400,576464975,15070,15070,15070,15070,0
20250512,163300,576464975,15070,15070,15070,15070,0
20250512,163200,576464975,15070,15070,15070,15070,0
20250512,163100,576464975,15070,15070,15070,15070,0
20250512,163000,576464975,15070,15070,15070,15070,0
20250512,162900,576464975,15070,15070,15070,15070,0
20250512,162800,576464975,15070,15070,15070,15070,0
20250512,162700,576464975,15070,15070,15070,15070,0
20250512,162600,576464975,15070,15070,15070,15070,0
20250512,162500,576464975,15070,15070,15070,15070,0
20250512,162400,576464975,15070,15070,15070,15070,0
20250512,162300,576464975,15070,15070,15070,15070,0
20250512,162200,576464975,15070,15070,15070,15070,0
20250512,162100,576464975,15070,15070,15070,15070,0
20250512,162000,576464975,15070,15070,15070,15070,0
20250512,161900,576464975,15070,15070,15070,15070,0
20250512,161800,576464975,15070,15070,15070,15070,0
20250512,161700,576464975,15070,15070,15070,15070,0
20250512,161600,576464975,15070,15070,15070,15070,0
20250512,161500,576464975,15070,15070,15070,15070,0
20250512,161400,576464975,15070,15070,15070,15070,0
20250512,161300,576464975,15070,15070,15070,15070,0
20250512,161200,576464975,15070,15070,15070,15070,0
20250512,161100,576464975,15070,15070,15070,15070,0
20250512,161000,576464975,15070,15070,15070,15070,0
20250512,160900,576464975,15070,15070,15070,15070,0
20250512,160800,576464975,15070,15070,15070,15070,0
20250512,160700,576464975,15070,15070,15070,15070,0
20250512,160600,576464975,15070,15070,15070,15070,424
20250512,160500,576464975,15070,15070,15070,15070,0
20250512,160400,576464975,15070,15070,15070,15070,0
20250512,160300,576464975,15070,15070,15070,15070,0
20250512,160200,576464975,15070,15070,15070,15070,0
20250512,160100,576464975,15070,15070,15070,15070,0
20250512,160000,576464975,15070,15070,15070,15070,0
20250512,155900,576464975,15070,15070,15070,15070,0
20250512,155800,576464975,15070,15070,15070,15070,0
20250512,155700,576464975,15070,15070,15070,15070,0
20250512,155600,576464975,15070,15070,15070,15070,0
20250512,155500,576464975,15070,15070,15070,15070,0
20250512,155400,576464975,15070,15070,15070,15070,0
20250512,155300,576464975,15070,15070,15070,15070,0
20250512,155200,576464975,15070,15070,15070,15070,0
20250512,155100,576464975,15070,15070,15070,15070,0
20250512,155000,576464975,15070,15070,15070,15070,0
20250512,154900,576464975,15070,15070,15070,15070,0
20250512,154800,576464975,15070,15070,15070,15070,0
20250512,154700,576464975,15070,15070,15070,15070,0
20250512,154600,576464975,15070,15070,15070,15070,0
20250512,154500,576464975,15070,15070,15070,15070,0
20250512,154400,576464975,15070,15070,15070,15070,0
20250512,154300,576464975,15070,15070,15070,15070,0
20250512,154200,576464975,15070,15070,15070,15070,0
20250512,154100,576464975,15070,15070,15070,15070,0
20250512,154000,576464975,15070,15070,15070,15070,0
20250512,153900,576464975,15070,15070,15070,15070,0
20250512,153800,576464975,15070,15070,15070,15070,0
20250512,153700,576464975,15070,15070,15070,15070,0
20250512,153600,576464975,15070,15070,15070,15070,424
20250512,153500,576464975,15070,15070,15070,15070,0
20250512,153400,576464975,15070,15070,15070,15070,0
20250512,153300,576464975,15070,15070,15070,15070,0
20250512,153200,576464975,15070,15070,15070,15070,0
20250512,153100,576464975,15070,15070,15070,15070,0
20250512,153000,576464975,15070,15070,15070,15070,424
20250512,152900,570075295,15070,15070,15070,15070,0
20250512,152800,570075295,15070,15070,15070,15070,0
20250512,152700,570075295,15070,15070,15070,15070,0
20250512,152600,570075295,15070,15070,15070,15070,0
20250512,152500,570075295,15070,15070,15070,15070,0
20250512,152400,570075295,15070,15070,15070,15070,0
20250512,152300,570075295,15070,15070,15070,15070,0
20250512,152200,570075295,15070,15070,15070,15070,0
20250512,152100,570075295,15070,15070,15070,15070,0
20250512,152000,570075295,15070,15070,15070,15070,0
20250512,151900,570075295,15070,15030,15070,15030,35
20250512,151800,569548145,15030,15060,15080,15030,60
20250512,151700,568644955,15060,15050,15080,15050,225
20250512,151600,565254385,15050,15060,15070,15050,123
20250512,151500,563401615,15070,15070,15070,15060,120
20250512,151400,561593245,15070,15070,15070,15060,109
20250512,151300,559951355,15050,15060,15070,15050,206
20250512,151200,556847915,15060,15070,15070,15050,108
20250512,151100,555221105,15070,15070,15070,15050,254
20250512,151000,551395315,15060,15060,15070,15060,107
20250512,150900,549783155,15070,15070,15070,15060,203
20250512,150800,546724625,15070,15060,15070,15050,119
20250512,150700,544932245,15050,15060,15060,15050,139
20250512,150600,542838975,15060,15040,15060,15040,110
20250512,150500,541183195,15040,15030,15040,15030,168
20250512,150400,538657965,15010,15050,15050,15010,193
20250512,150300,535756085,15050,15050,15050,15040,145
20250512,150200,533573845,15050,15030,15050,15030,92
20250512,150100,532190105,15030,15040,15040,15030,106
20250512,150000,530595875,15030,15040,15040,15030,264
20250512,145900,526626555,15030,15040,15040,15030,102
20250512,145800,525092555,15030,15030,15040,15020,166
20250512,145700,522597665,15030,15020,15030,15010,43
20250512,145600,521951655,15020,15030,15040,15020,152
20250512,145500,519666365,15030,15040,15040,15030,130
20250512,145400,517711585,15030,15030,15040,15020,89
20250512,145300,516373715,15030,15030,15030,15030,143
20250512,145200,514224425,15020,15030,15030,15020,101
20250512,145100,512706415,15040,15030,15040,15020,136
20250512,145000,510662215,15030,15050,15050,15030,126
20250512,144900,508767715,15050,15050,15050,15040,123
20250512,144800,506916985,15040,15040,15050,15040,162
20250512,144700,504479605,15040,15030,15050,15030,186
20250512,144600,501681965,15030,15030,15030,15020,54
20250512,144500,500870405,15030,15020,15030,15010,119
20250512,144400,499082815,15030,15030,15040,15030,130
20250512,144300,497128905,15040,15030,15040,15030,124
20250512,144200,495264365,15040,15040,15050,15040,156
20250512,144100,492917085,15040,15020,15050,15020,564
20250512,144000,484439325,15020,15010,15020,15010,61
20250512,143900,483523165,15000,15020,15020,14980,1046
20250512,143800,467829495,15020,15020,15030,15020,100
20250512,143700,466326605,15030,15030,15030,15020,229
20250512,143600,462885485,15030,15030,15030,15020,103
20250512,143500,461338105,15020,14990,15020,14990,1032
20250512,143400,445856615,14990,14980,14990,14980,504
20250512,143300,438301695,14980,14980,14990,14980,173
20250512,143200,435708795,14980,14970,14980,14970,137
20250512,143100,433656885,14970,14940,14975,14940,1000
20250512,143000,418707010,14930,14930,14930,14930,57
20250512,142900,417856000,14930,14890,14930,14890,793
20250512,142800,406038730,14890,14900,14900,14890,271
20250512,142700,402001230,14890,14890,14900,14890,175
20250512,142600,399394650,14900,14880,14900,14880,997
20250512,142500,384545740,14880,14860,14890,14860,432
20250512,142400,378115505,14860,14760,14860,14760,1336
20250512,142300,358334445,14760,14760,14760,14760,13
20250512,142200,358142565,14750,14750,14750,14750,2
20250512,142100,358113065,14770,14750,14770,14750,360
20250512,142000,352801425,14740,14750,14750,14740,132
20250512,141900,350854485,14750,14730,14770,14730,675
20250512,141800,340896375,14730,14730,14740,14730,10
20250512,141700,340749025,14730,14740,14750,14730,4
20250512,141600,340690075,14740,14730,14740,14730,3
20250512,141500,340645865,14735,14740,14750,14730,6
20250512,141400,340557440,14740,14720,14740,14720,758
20250512,141300,329386270,14720,14720,14730,14720,29
20250512,141200,328959200,14720,14720,14720,14720,1
20250512,141100,328944480,14720,14720,14720,14720,1
20250512,141000,328929760,14720,14720,14720,14720,5
20250512,140900,328856160,14730,14730,14730,14730,4
20250512,140800,328797240,14730,14730,14730,14730,15
20250512,140700,328576290,14730,14730,14730,14730,2
20250512,140600,328546830,14730,14730,14730,14730,0
20250512,140500,328546830,14730,14730,14730,14730,52
20250512,140400,327780870,14730,14730,14730,14730,3
20250512,140300,327736680,14730,14730,14730,14730,99
20250512,140200,326278410,14730,14730,14740,14730,39
20250512,140100,325703930,14730,14730,14730,14730,0
20250512,140000,325703930,14730,14740,14740,14720,58
20250512,135900,324849080,14740,14720,14740,14710,168
20250512,135800,322374620,14730,14730,14730,14730,1
20250512,135700,322359890,14720,14720,14720,14700,8
20250512,135600,322242190,14730,14710,14730,14710,298
20250512,135500,317857160,14700,14700,14710,14690,65
20250512,135400,316901760,14700,14700,14700,14700,2
20250512,135300,316872360,14700,14700,14700,14700,1
20250512,135200,316857660,14700,14700,14700,14700,6
20250512,135100,316769460,14710,14710,14710,14710,1
20250512,135000,316754750,14710,14700,14710,14700,31
20250512,134900,316298950,14700,14700,14710,14700,7
20250512,134800,316196030,14700,14710,14710,14700,5
20250512,134700,316122510,14700,14690,14710,14690,84
20250512,134600,314888010,14700,14700,14700,14700,20
20250512,134500,314594010,14700,14700,14700,14700,2
20250512,134400,314564610,14700,14700,14700,14700,6
20250512,134300,314476410,14700,14700,14700,14700,1
20250512,134200,314461710,14700,14710,14710,14700,30
20250512,134100,314020700,14700,14700,14700,14700,1
20250512,134000,314006000,14700,14700,14700,14700,6
20250512,133900,313917800,14700,14700,14700,14700,6
20250512,133800,313829600,14700,14700,14700,14700,8
20250512,133700,313712000,14710,14700,14710,14700,9
20250512,133600,313579650,14700,14710,14710,14700,4
20250512,133500,313520830,14710,14710,14710,14710,81
20250512,133400,312329320,14720,14720,14720,14710,109
20250512,133300,310725860,14710,14710,14710,14710,2
20250512,133200,310696440,14710,14710,14710,14710,1
20250512,133100,310681730,14710,14710,14710,14710,4
20250512,133000,310622890,14710,14710,14710,14710,2
20250512,132900,310593470,14730,14730,14730,14730,14
20250512,132800,310387250,14740,14710,14740,14710,74
20250512,132700,309297970,14710,14730,14730,14700,269
20250512,132600,305340850,14730,14720,14740,14720,18
20250512,132500,305075850,14720,14740,14740,14720,2
20250512,132400,305046390,14730,14720,14740,14720,19
20250512,132300,304766580,14720,14720,14740,14720,84
20250512,132200,303529760,14710,14710,14710,14710,1
20250512,132100,303515050,14710,14710,14710,14710,6
20250512,132000,303426790,14710,14720,14720,14710,16
20250512,131900,303191280,14710,14720,14720,14710,31
20250512,131800,302734970,14730,14730,14730,14730,0
20250512,131700,302734970,14730,14720,14730,14720,15
20250512,131600,302514110,14720,14720,14720,14720,5
20250512,131500,302440510,14720,14720,14720,14720,2
20250512,131400,302411070,14720,14720,14720,14720,46
20250512,131300,301733950,14720,14720,14720,14720,6
20250512,131200,301645630,14720,14720,14720,14720,1
20250512,131100,301630910,14720,14720,14720,14720,32
20250512,131000,301159870,14730,14700,14730,14700,198
20250512,130900,298246980,14690,14700,14700,14670,1338
20250512,130800,278611260,14700,14700,14700,14700,4
20250512,130700,278552460,14700,14700,14700,14700,1
20250512,130600,278537760,14700,14710,14710,14700,22
20250512,130500,278214350,14720,14680,14720,14680,170
20250512,130400,275715390,14680,14680,14680,14680,6
20250512,130300,275627310,14680,14680,14680,14680,6
20250512,130200,275539230,14680,14680,14680,14680,10
20250512,130100,275392430,14680,14680,14680,14670,59
20250512,130000,274526320,14680,14680,14680,14680,55
20250512,125900,273718920,14680,14680,14680,14680,16
20250512,125800,273484040,14680,14680,14680,14680,5
20250512,125700,273410640,14680,14690,14700,14680,809
20250512,125600,261518540,14690,14690,14690,14690,79
20250512,125500,260358030,14690,14690,14690,14690,3
20250512,125400,260313960,14690,14690,14690,14690,2
20250512,125300,260284580,14710,14710,14710,14700,52
20250512,125200,259519710,14710,14690,14710,14690,67
20250512,125100,258534790,14690,14690,14700,14690,706
20250512,125000,248156910,14690,14670,14690,14670,41
20250512,124900,247554650,14670,14670,14670,14670,1
20250512,124800,247539980,14670,14660,14670,14660,10
20250512,124700,247393330,14660,14660,14660,14660,0
20250512,124600,247393330,14660,14660,14660,14660,2
20250512,124500,247364010,14660,14660,14680,14660,6
20250512,124400,247276010,14670,14670,14680,14670,21
20250512,124300,246967930,14670,14660,14670,14660,15
20250512,124200,246747920,14660,14660,14660,14660,0
20250512,124100,246747920,14660,14660,14660,14660,3
20250512,124000,246703940,14670,14670,14670,14650,16
20250512,123900,246469380,14660,14660,14670,14660,29
20250512,123800,246044210,14670,14660,14670,14650,5
20250512,123700,245970910,14650,14640,14670,14640,10
20250512,123600,245824330,14660,14650,14670,14650,4
20250512,123500,245765690,14650,14650,14670,14640,36
20250512,123400,245238280,14650,14650,14650,14650,1
20250512,123300,245223630,14650,14650,14690,14650,107
20250512,123200,243653050,14670,14650,14670,14640,140
20250512,123100,241602040,14660,14660,14670,14650,64
20250512,123000,240663250,14660,14630,14660,14620,201
20250512,122900,237720640,14610,14610,14610,14610,1
20250512,122800,237706030,14610,14610,14610,14610,1
20250512,122700,237691420,14620,14630,14630,14610,38
20250512,122600,237135880,14640,14630,14640,14630,4
20250512,122500,237077340,14620,14620,14620,14620,3
20250512,122400,237033480,14620,14620,14620,14620,12
20250512,122300,236858040,14620,14630,14630,14620,27
20250512,122200,236463040,14640,14650,14650,14640,20
20250512,122100,236170230,14670,14660,14670,14650,13
20250512,122000,235979550,14670,14650,14670,14640,10
20250512,121900,235832980,14660,14650,14660,14630,20
20250512,121800,235540010,14650,14630,14650,14630,6
20250512,121700,235452140,14650,14630,14650,14620,33
20250512,121600,234969160,14630,14630,14630,14630,13
20250512,121500,234778970,14630,14630,14630,14630,0
20250512,121400,234778970,14630,14630,14630,14630,11
20250512,121300,234618040,14640,14640,14640,14640,6
20250512,121200,234530200,14640,14660,14660,14630,11
20250512,121100,234369110,14650,14610,14670,14610,305
20250512,121000,229898710,14620,14620,14620,14620,14
20250512,120900,229694030,14620,14600,14620,14600,22
20250512,120800,229372580,14600,14600,14600,14600,31
20250512,120700,228919980,14600,14600,14600,14600,0
20250512,120600,228919980,14600,14600,14600,14600,8
20250512,120500,228803180,14610,14600,14610,14600,3
20250512,120400,228759370,14600,14600,14600,14600,4
20250512,120300,228700970,14600,14600,14600,14600,2
20250512,120200,228671770,14600,14600,14600,14600,23
20250512,120100,228335970,14600,14600,14600,14600,6
20250512,120000,228248370,14600,14600,14600,14600,1
20250512,115900,228233770,14600,14600,14600,14600,6
20250512,115800,228146170,14600,14600,14600,14600,17
20250512,115700,227897970,14600,14600,14600,14600,1
20250512,115600,227883370,14600,14600,14600,14600,9
20250512,115500,227751970,14600,14600,14600,14600,1
20250512,115400,227737370,14600,14600,14600,14600,14
20250512,115300,227532970,14600,14600,14600,14600,2
20250512,115200,227503770,14600,14600,14600,14600,17
20250512,115100,227255570,14590,14600,14600,14580,254
20250512,115000,223547320,14600,14600,14600,14600,5
20250512,114900,223474320,14610,14610,14610,14610,1
20250512,114800,223459710,14610,14610,14615,14610,9
20250512,114700,223328215,14610,14600,14610,14600,6
20250512,114600,223240575,14600,14600,14600,14600,8
20250512,114500,223123775,14600,14600,14600,14600,1
20250512,114400,223109175,14600,14600,14600,14600,7
20250512,114300,223006975,14600,14590,14610,14590,171
20250512,114200,220511415,14580,14570,14590,14570,24
20250512,114100,220161445,14580,14540,14580,14530,54
20250512,114000,219375415,14550,14530,14550,14530,152
20250512,113900,217166515,14530,14530,14530,14520,49
20250512,113800,216454555,14520,14520,14530,14520,9
20250512,113700,216323865,14530,14520,14530,14520,65
20250512,113600,215379435,14530,14520,14530,14520,25
20250512,113500,215016235,14530,14530,14530,14530,84
20250512,113400,213795715,14530,14530,14530,14520,67
20250512,113300,212822280,14530,14520,14530,14520,30
20250512,113200,212386450,14520,14520,14520,14520,2
20250512,113100,212357410,14520,14520,14520,14520,0
20250512,113000,212357410,14520,14530,14530,14520,6
20250512,112900,212270280,14520,14520,14520,14520,1
20250512,112800,212255760,14520,14530,14530,14520,7
20250512,112700,212154100,14520,14510,14530,14500,1177
20250512,112600,195075190,14510,14510,14510,14510,3
20250512,112500,195031660,14510,14510,14510,14510,7
20250512,112400,194930090,14510,14510,14510,14510,36
20250512,112300,194407730,14510,14510,14510,14510,5
20250512,112200,194335180,14510,14510,14510,14510,53
20250512,112100,193566150,14510,14510,14510,14510,117
20250512,112000,191868480,14510,14520,14520,14510,4
20250512,111900,191810420,14510,14520,14520,14510,33
20250512,111800,191331570,14520,14530,14530,14520,3
20250512,111700,191288000,14530,14520,14540,14520,5
20250512,111600,191215350,14520,14520,14540,14520,3
20250512,111500,191171770,14520,14520,14550,14500,567
20250512,111400,182940640,14500,14520,14520,14500,288
20250512,111300,178762970,14520,14600,14600,14520,761
20250512,111200,167667590,14600,14600,14600,14600,339
20250512,111100,162718190,14620,14600,14620,14600,26
20250512,111000,162338470,14600,14610,14610,14600,3
20250512,110900,162294660,14620,14615,14630,14615,356
20250512,110800,157087495,14610,14605,14610,14605,31
20250512,110700,156634590,14605,14605,14605,14605,6
20250512,110600,156546960,14600,14600,14600,14600,1
20250512,110500,156532360,14600,14600,14600,14600,48
20250512,110400,155831560,14600,14600,14600,14600,3
20250512,110300,155787760,14600,14600,14600,14600,86
20250512,110200,154532160,14610,14610,14610,14610,36
20250512,110100,154006200,14610,14620,14620,14610,102
20250512,110000,152515900,14620,14615,14620,14615,112
20250512,105900,150878500,14620,14620,14620,14620,0
20250512,105800,150878500,14620,14620,14620,14620,0
20250512,105700,150878500,14620,14620,14620,14620,7
20250512,105600,150776160,14620,14620,14620,14620,0
20250512,105500,150776160,14620,14620,14620,14620,22
20250512,105400,150454520,14610,14610,14610,14610,0
20250512,105300,150454520,14610,14610,14610,14610,1
20250512,105200,150439910,14610,14610,14610,14610,38
20250512,105100,149884730,14600,14600,14600,14600,0
20250512,105000,149884730,14600,14600,14600,14600,0
20250512,104900,149884730,14600,14600,14600,14600,0
20250512,104800,149884730,14600,14600,14600,14600,0
20250512,104700,149884730,14600,14600,14600,14600,0
20250512,104600,149884730,14600,14600,14600,14600,0
20250512,104500,149884730,14600,14600,14600,14600,0
20250512,104400,149884730,14600,14600,14600,14600,0
20250512,104300,149884730,14600,14600,14600,14600,0
20250512,104200,149884730,14600,14600,14600,14600,24
20250512,104100,149534330,14600,14600,14600,14600,0
20250512,104000,149534330,14600,14600,14600,14600,0
20250512,103900,149534330,14600,14620,14640,14580,1592
20250512,103800,126292200,14600,14600,14600,14600,0
20250512,103700,126292200,14600,14600,14600,14600,0
20250512,103600,126292200,14600,14600,14600,14600,0
20250512,103500,126292200,14600,14600,14600,14600,1
20250512,103400,126277600,14620,14620,14620,14620,0
20250512,103300,126277600,14620,14620,14620,14620,0
20250512,103200,126277600,14620,14610,14620,14610,11
20250512,103100,126116790,14600,14610,14610,14580,876
20250512,103000,113336180,14620,14620,14620,14620,0
20250512,102900,113336180,14620,14620,14620,14620,1
20250512,102800,113321560,14610,14610,14610,14610,0
20250512,102700,113321560,14610,14610,14610,14610,0
20250512,102600,113321560,14610,14650,14650,14610,392
20250512,102500,107586270,14660,14640,14660,14640,22
20250512,102400,107263980,14650,14650,14650,14650,0
20250512,102300,107263980,14650,14650,14650,14650,1
20250512,102200,107249330,14640,14650,14680,14640,30
20250512,102100,106809560,14640,14660,14680,14640,303
20250512,102000,102361830,14660,14640,14660,14640,100
20250512,101900,100896760,14630,14610,14630,14610,67
20250512,101800,99916910,14600,14580,14600,14580,93
20250512,101700,98559130,14590,14590,14590,14590,0
20250512,101600,98559130,14590,14590,14590,14590,83
20250512,101500,97348160,14590,14590,14590,14580,37
20250512,101400,96808420,14580,14580,14590,14580,142
20250512,101300,94736740,14590,14560,14590,14560,135
20250512,101200,92768550,14550,14560,14570,14550,46
20250512,101100,92098530,14560,14520,14560,14520,549
20250512,101000,84113630,14520,14520,14520,14520,0
20250512,100900,84113630,14520,14520,14520,14520,2
20250512,100800,84084590,14520,14520,14520,14520,0
20250512,100700,84084590,14520,14520,14520,14520,0
20250512,100600,84084590,14520,14520,14520,14520,0
20250512,100500,84084590,14520,14520,14520,14520,43
20250512,100400,83460230,14520,14520,14520,14520,10
20250512,100300,83315030,14520,14520,14520,14520,0
20250512,100200,83315030,14520,14520,14520,14520,2
20250512,100100,83285990,14520,14520,14520,14520,91
20250512,100000,81964670,14520,14520,14520,14520,20
20250512,095900,81674270,14520,14500,14520,14500,4
20250512,095800,81616250,14500,14490,14500,14490,201
20250512,095700,78702750,14520,14500,14520,14500,222
20250512,095600,75480390,14510,14510,14510,14510,1
20250512,095500,75465880,14510,14510,14510,14510,57
20250512,095400,74638810,14510,14510,14510,14510,40
20250512,095300,74058410,14510,14520,14520,14510,44
20250512,095200,73419540,14520,14520,14520,14520,87
20250512,095100,72156300,14520,14500,14520,14500,41
20250512,095000,71561640,14490,14490,14490,14490,11
20250512,094900,71402250,14490,14490,14490,14490,2
20250512,094800,71373270,14490,14490,14490,14490,0
20250512,094700,71373270,14490,14490,14490,14490,0
20250512,094600,71373270,14490,14490,14490,14490,1
20250512,094500,71358780,14500,14500,14500,14490,33
20250512,094400,70880290,14520,14530,14530,14510,60
20250512,094300,70009510,14520,14510,14530,14510,16
20250512,094200,69777200,14530,14530,14530,14510,35
20250512,094100,69268850,14530,14530,14530,14530,1
20250512,094000,69254320,14530,14510,14530,14510,123
20250512,093900,67468560,14520,14510,14520,14500,6
20250512,093800,67381490,14510,14510,14510,14510,0
20250512,093700,67381490,14510,14490,14520,14490,11
20250512,093600,67221950,14510,14470,14520,14470,358
20250512,093500,62031460,14470,14460,14470,14460,70
20250512,093400,61018650,14460,14460,14460,14460,229
20250512,093300,57707310,14460,14460,14460,14460,21
20250512,093200,57403650,14460,14460,14460,14450,67
20250512,093100,56434850,14460,14460,14460,14460,43
20250512,093000,55813070,14460,14460,14460,14450,112
20250512,092900,54194550,14460,14460,14460,14460,246
20250512,092800,50637390,14460,14460,14460,14460,30
20250512,092700,50203590,14450,14450,14450,14450,5
20250512,092600,50131340,14450,14450,14450,14450,0
20250512,092500,50131340,14450,14470,14470,14450,344
20250512,092400,45159390,14470,14470,14470,14470,0
20250512,092300,45159390,14470,14460,14470,14460,57
20250512,092200,44334750,14460,14460,14460,14460,5
20250512,092100,44262450,14460,14450,14470,14450,723
20250512,092000,33808790,14450,14455,14460,14450,252
20250512,091900,30166895,14450,14395,14450,14395,226
20250512,091800,26907810,14400,14400,14400,14400,27
20250512,091700,26519010,14390,14390,14390,14390,12
20250512,091600,26346330,14390,14380,14410,14380,28
20250512,091500,25943510,14420,14380,14420,14380,4
20250512,091400,25885920,14380,14380,14380,14380,4
20250512,091300,25828400,14380,14360,14400,14360,50
20250512,091200,25110260,14360,14350,14360,14350,21
20250512,091100,24808710,14350,14350,14360,14320,27
20250512,091000,24421200,14340,14340,14340,14340,4
20250512,090900,24363840,14350,14280,14350,14280,16
20250512,090800,24134550,14350,14350,14350,14350,0
20250512,090700,24134550,14350,14340,14350,14340,10
20250512,090600,23991120,14350,14350,14350,14350,0
20250512,090500,23991120,14350,14350,14350,14350,0
20250512,090400,23991120,14350,14350,14350,14350,2
20250512,090300,23962420,14280,14280,14280,14280,0
20250512,090200,23962420,14280,14300,14300,14280,50
20250512,090100,23248240,14320,14320,14320,14320,106
20250512,090000,21730320,14260,14240,14260,14240,1526
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183600 576464975 15070 15070 15070 15070 424
3 20250512 183500 576464975 15070 15070 15070 15070 0
4 20250512 183400 576464975 15070 15070 15070 15070 0
5 20250512 183300 576464975 15070 15070 15070 15070 0
6 20250512 183200 576464975 15070 15070 15070 15070 0
7 20250512 183100 576464975 15070 15070 15070 15070 0
8 20250512 183000 576464975 15070 15070 15070 15070 0
9 20250512 182900 576464975 15070 15070 15070 15070 0
10 20250512 182800 576464975 15070 15070 15070 15070 0
11 20250512 182700 576464975 15070 15070 15070 15070 0
12 20250512 182600 576464975 15070 15070 15070 15070 0
13 20250512 182500 576464975 15070 15070 15070 15070 0
14 20250512 182400 576464975 15070 15070 15070 15070 0
15 20250512 182300 576464975 15070 15070 15070 15070 0
16 20250512 182200 576464975 15070 15070 15070 15070 0
17 20250512 182100 576464975 15070 15070 15070 15070 0
18 20250512 182000 576464975 15070 15070 15070 15070 0
19 20250512 181900 576464975 15070 15070 15070 15070 0
20 20250512 181800 576464975 15070 15070 15070 15070 0
21 20250512 181700 576464975 15070 15070 15070 15070 0
22 20250512 181600 576464975 15070 15070 15070 15070 0
23 20250512 181500 576464975 15070 15070 15070 15070 0
24 20250512 181400 576464975 15070 15070 15070 15070 0
25 20250512 181300 576464975 15070 15070 15070 15070 0
26 20250512 181200 576464975 15070 15070 15070 15070 0
27 20250512 181100 576464975 15070 15070 15070 15070 0
28 20250512 181000 576464975 15070 15070 15070 15070 0
29 20250512 180900 576464975 15070 15070 15070 15070 0
30 20250512 180800 576464975 15070 15070 15070 15070 0
31 20250512 180700 576464975 15070 15070 15070 15070 0
32 20250512 180600 576464975 15070 15070 15070 15070 424
33 20250512 180500 576464975 15070 15070 15070 15070 0
34 20250512 180400 576464975 15070 15070 15070 15070 0
35 20250512 180300 576464975 15070 15070 15070 15070 0
36 20250512 180200 576464975 15070 15070 15070 15070 0
37 20250512 180100 576464975 15070 15070 15070 15070 0
38 20250512 180000 576464975 15070 15070 15070 15070 0
39 20250512 175900 576464975 15070 15070 15070 15070 0
40 20250512 175800 576464975 15070 15070 15070 15070 0
41 20250512 175700 576464975 15070 15070 15070 15070 0
42 20250512 175600 576464975 15070 15070 15070 15070 0
43 20250512 175500 576464975 15070 15070 15070 15070 0
44 20250512 175400 576464975 15070 15070 15070 15070 0
45 20250512 175300 576464975 15070 15070 15070 15070 0
46 20250512 175200 576464975 15070 15070 15070 15070 0
47 20250512 175100 576464975 15070 15070 15070 15070 0
48 20250512 175000 576464975 15070 15070 15070 15070 0
49 20250512 174900 576464975 15070 15070 15070 15070 0
50 20250512 174800 576464975 15070 15070 15070 15070 0
51 20250512 174700 576464975 15070 15070 15070 15070 0
52 20250512 174600 576464975 15070 15070 15070 15070 0
53 20250512 174500 576464975 15070 15070 15070 15070 0
54 20250512 174400 576464975 15070 15070 15070 15070 0
55 20250512 174300 576464975 15070 15070 15070 15070 0
56 20250512 174200 576464975 15070 15070 15070 15070 0
57 20250512 174100 576464975 15070 15070 15070 15070 0
58 20250512 174000 576464975 15070 15070 15070 15070 0
59 20250512 173900 576464975 15070 15070 15070 15070 0
60 20250512 173800 576464975 15070 15070 15070 15070 0
61 20250512 173700 576464975 15070 15070 15070 15070 0
62 20250512 173600 576464975 15070 15070 15070 15070 424
63 20250512 173500 576464975 15070 15070 15070 15070 0
64 20250512 173400 576464975 15070 15070 15070 15070 0
65 20250512 173300 576464975 15070 15070 15070 15070 0
66 20250512 173200 576464975 15070 15070 15070 15070 0
67 20250512 173100 576464975 15070 15070 15070 15070 0
68 20250512 173000 576464975 15070 15070 15070 15070 0
69 20250512 172900 576464975 15070 15070 15070 15070 0
70 20250512 172800 576464975 15070 15070 15070 15070 0
71 20250512 172700 576464975 15070 15070 15070 15070 0
72 20250512 172600 576464975 15070 15070 15070 15070 0
73 20250512 172500 576464975 15070 15070 15070 15070 0
74 20250512 172400 576464975 15070 15070 15070 15070 0
75 20250512 172300 576464975 15070 15070 15070 15070 0
76 20250512 172200 576464975 15070 15070 15070 15070 0
77 20250512 172100 576464975 15070 15070 15070 15070 0
78 20250512 172000 576464975 15070 15070 15070 15070 0
79 20250512 171900 576464975 15070 15070 15070 15070 0
80 20250512 171800 576464975 15070 15070 15070 15070 0
81 20250512 171700 576464975 15070 15070 15070 15070 0
82 20250512 171600 576464975 15070 15070 15070 15070 0
83 20250512 171500 576464975 15070 15070 15070 15070 0
84 20250512 171400 576464975 15070 15070 15070 15070 0
85 20250512 171300 576464975 15070 15070 15070 15070 0
86 20250512 171200 576464975 15070 15070 15070 15070 0
87 20250512 171100 576464975 15070 15070 15070 15070 0
88 20250512 171000 576464975 15070 15070 15070 15070 0
89 20250512 170900 576464975 15070 15070 15070 15070 0
90 20250512 170800 576464975 15070 15070 15070 15070 0
91 20250512 170700 576464975 15070 15070 15070 15070 0
92 20250512 170600 576464975 15070 15070 15070 15070 424
93 20250512 170500 576464975 15070 15070 15070 15070 0
94 20250512 170400 576464975 15070 15070 15070 15070 0
95 20250512 170300 576464975 15070 15070 15070 15070 0
96 20250512 170200 576464975 15070 15070 15070 15070 0
97 20250512 170100 576464975 15070 15070 15070 15070 0
98 20250512 170000 576464975 15070 15070 15070 15070 0
99 20250512 165900 576464975 15070 15070 15070 15070 0
100 20250512 165800 576464975 15070 15070 15070 15070 0
101 20250512 165700 576464975 15070 15070 15070 15070 0
102 20250512 165600 576464975 15070 15070 15070 15070 0
103 20250512 165500 576464975 15070 15070 15070 15070 0
104 20250512 165400 576464975 15070 15070 15070 15070 0
105 20250512 165300 576464975 15070 15070 15070 15070 0
106 20250512 165200 576464975 15070 15070 15070 15070 0
107 20250512 165100 576464975 15070 15070 15070 15070 0
108 20250512 165000 576464975 15070 15070 15070 15070 0
109 20250512 164900 576464975 15070 15070 15070 15070 0
110 20250512 164800 576464975 15070 15070 15070 15070 0
111 20250512 164700 576464975 15070 15070 15070 15070 0
112 20250512 164600 576464975 15070 15070 15070 15070 0
113 20250512 164500 576464975 15070 15070 15070 15070 0
114 20250512 164400 576464975 15070 15070 15070 15070 0
115 20250512 164300 576464975 15070 15070 15070 15070 0
116 20250512 164200 576464975 15070 15070 15070 15070 0
117 20250512 164100 576464975 15070 15070 15070 15070 0
118 20250512 164000 576464975 15070 15070 15070 15070 0
119 20250512 163900 576464975 15070 15070 15070 15070 0
120 20250512 163800 576464975 15070 15070 15070 15070 0
121 20250512 163700 576464975 15070 15070 15070 15070 0
122 20250512 163600 576464975 15070 15070 15070 15070 424
123 20250512 163500 576464975 15070 15070 15070 15070 0
124 20250512 163400 576464975 15070 15070 15070 15070 0
125 20250512 163300 576464975 15070 15070 15070 15070 0
126 20250512 163200 576464975 15070 15070 15070 15070 0
127 20250512 163100 576464975 15070 15070 15070 15070 0
128 20250512 163000 576464975 15070 15070 15070 15070 0
129 20250512 162900 576464975 15070 15070 15070 15070 0
130 20250512 162800 576464975 15070 15070 15070 15070 0
131 20250512 162700 576464975 15070 15070 15070 15070 0
132 20250512 162600 576464975 15070 15070 15070 15070 0
133 20250512 162500 576464975 15070 15070 15070 15070 0
134 20250512 162400 576464975 15070 15070 15070 15070 0
135 20250512 162300 576464975 15070 15070 15070 15070 0
136 20250512 162200 576464975 15070 15070 15070 15070 0
137 20250512 162100 576464975 15070 15070 15070 15070 0
138 20250512 162000 576464975 15070 15070 15070 15070 0
139 20250512 161900 576464975 15070 15070 15070 15070 0
140 20250512 161800 576464975 15070 15070 15070 15070 0
141 20250512 161700 576464975 15070 15070 15070 15070 0
142 20250512 161600 576464975 15070 15070 15070 15070 0
143 20250512 161500 576464975 15070 15070 15070 15070 0
144 20250512 161400 576464975 15070 15070 15070 15070 0
145 20250512 161300 576464975 15070 15070 15070 15070 0
146 20250512 161200 576464975 15070 15070 15070 15070 0
147 20250512 161100 576464975 15070 15070 15070 15070 0
148 20250512 161000 576464975 15070 15070 15070 15070 0
149 20250512 160900 576464975 15070 15070 15070 15070 0
150 20250512 160800 576464975 15070 15070 15070 15070 0
151 20250512 160700 576464975 15070 15070 15070 15070 0
152 20250512 160600 576464975 15070 15070 15070 15070 424
153 20250512 160500 576464975 15070 15070 15070 15070 0
154 20250512 160400 576464975 15070 15070 15070 15070 0
155 20250512 160300 576464975 15070 15070 15070 15070 0
156 20250512 160200 576464975 15070 15070 15070 15070 0
157 20250512 160100 576464975 15070 15070 15070 15070 0
158 20250512 160000 576464975 15070 15070 15070 15070 0
159 20250512 155900 576464975 15070 15070 15070 15070 0
160 20250512 155800 576464975 15070 15070 15070 15070 0
161 20250512 155700 576464975 15070 15070 15070 15070 0
162 20250512 155600 576464975 15070 15070 15070 15070 0
163 20250512 155500 576464975 15070 15070 15070 15070 0
164 20250512 155400 576464975 15070 15070 15070 15070 0
165 20250512 155300 576464975 15070 15070 15070 15070 0
166 20250512 155200 576464975 15070 15070 15070 15070 0
167 20250512 155100 576464975 15070 15070 15070 15070 0
168 20250512 155000 576464975 15070 15070 15070 15070 0
169 20250512 154900 576464975 15070 15070 15070 15070 0
170 20250512 154800 576464975 15070 15070 15070 15070 0
171 20250512 154700 576464975 15070 15070 15070 15070 0
172 20250512 154600 576464975 15070 15070 15070 15070 0
173 20250512 154500 576464975 15070 15070 15070 15070 0
174 20250512 154400 576464975 15070 15070 15070 15070 0
175 20250512 154300 576464975 15070 15070 15070 15070 0
176 20250512 154200 576464975 15070 15070 15070 15070 0
177 20250512 154100 576464975 15070 15070 15070 15070 0
178 20250512 154000 576464975 15070 15070 15070 15070 0
179 20250512 153900 576464975 15070 15070 15070 15070 0
180 20250512 153800 576464975 15070 15070 15070 15070 0
181 20250512 153700 576464975 15070 15070 15070 15070 0
182 20250512 153600 576464975 15070 15070 15070 15070 424
183 20250512 153500 576464975 15070 15070 15070 15070 0
184 20250512 153400 576464975 15070 15070 15070 15070 0
185 20250512 153300 576464975 15070 15070 15070 15070 0
186 20250512 153200 576464975 15070 15070 15070 15070 0
187 20250512 153100 576464975 15070 15070 15070 15070 0
188 20250512 153000 576464975 15070 15070 15070 15070 424
189 20250512 152900 570075295 15070 15070 15070 15070 0
190 20250512 152800 570075295 15070 15070 15070 15070 0
191 20250512 152700 570075295 15070 15070 15070 15070 0
192 20250512 152600 570075295 15070 15070 15070 15070 0
193 20250512 152500 570075295 15070 15070 15070 15070 0
194 20250512 152400 570075295 15070 15070 15070 15070 0
195 20250512 152300 570075295 15070 15070 15070 15070 0
196 20250512 152200 570075295 15070 15070 15070 15070 0
197 20250512 152100 570075295 15070 15070 15070 15070 0
198 20250512 152000 570075295 15070 15070 15070 15070 0
199 20250512 151900 570075295 15070 15030 15070 15030 35
200 20250512 151800 569548145 15030 15060 15080 15030 60
201 20250512 151700 568644955 15060 15050 15080 15050 225
202 20250512 151600 565254385 15050 15060 15070 15050 123
203 20250512 151500 563401615 15070 15070 15070 15060 120
204 20250512 151400 561593245 15070 15070 15070 15060 109
205 20250512 151300 559951355 15050 15060 15070 15050 206
206 20250512 151200 556847915 15060 15070 15070 15050 108
207 20250512 151100 555221105 15070 15070 15070 15050 254
208 20250512 151000 551395315 15060 15060 15070 15060 107
209 20250512 150900 549783155 15070 15070 15070 15060 203
210 20250512 150800 546724625 15070 15060 15070 15050 119
211 20250512 150700 544932245 15050 15060 15060 15050 139
212 20250512 150600 542838975 15060 15040 15060 15040 110
213 20250512 150500 541183195 15040 15030 15040 15030 168
214 20250512 150400 538657965 15010 15050 15050 15010 193
215 20250512 150300 535756085 15050 15050 15050 15040 145
216 20250512 150200 533573845 15050 15030 15050 15030 92
217 20250512 150100 532190105 15030 15040 15040 15030 106
218 20250512 150000 530595875 15030 15040 15040 15030 264
219 20250512 145900 526626555 15030 15040 15040 15030 102
220 20250512 145800 525092555 15030 15030 15040 15020 166
221 20250512 145700 522597665 15030 15020 15030 15010 43
222 20250512 145600 521951655 15020 15030 15040 15020 152
223 20250512 145500 519666365 15030 15040 15040 15030 130
224 20250512 145400 517711585 15030 15030 15040 15020 89
225 20250512 145300 516373715 15030 15030 15030 15030 143
226 20250512 145200 514224425 15020 15030 15030 15020 101
227 20250512 145100 512706415 15040 15030 15040 15020 136
228 20250512 145000 510662215 15030 15050 15050 15030 126
229 20250512 144900 508767715 15050 15050 15050 15040 123
230 20250512 144800 506916985 15040 15040 15050 15040 162
231 20250512 144700 504479605 15040 15030 15050 15030 186
232 20250512 144600 501681965 15030 15030 15030 15020 54
233 20250512 144500 500870405 15030 15020 15030 15010 119
234 20250512 144400 499082815 15030 15030 15040 15030 130
235 20250512 144300 497128905 15040 15030 15040 15030 124
236 20250512 144200 495264365 15040 15040 15050 15040 156
237 20250512 144100 492917085 15040 15020 15050 15020 564
238 20250512 144000 484439325 15020 15010 15020 15010 61
239 20250512 143900 483523165 15000 15020 15020 14980 1046
240 20250512 143800 467829495 15020 15020 15030 15020 100
241 20250512 143700 466326605 15030 15030 15030 15020 229
242 20250512 143600 462885485 15030 15030 15030 15020 103
243 20250512 143500 461338105 15020 14990 15020 14990 1032
244 20250512 143400 445856615 14990 14980 14990 14980 504
245 20250512 143300 438301695 14980 14980 14990 14980 173
246 20250512 143200 435708795 14980 14970 14980 14970 137
247 20250512 143100 433656885 14970 14940 14975 14940 1000
248 20250512 143000 418707010 14930 14930 14930 14930 57
249 20250512 142900 417856000 14930 14890 14930 14890 793
250 20250512 142800 406038730 14890 14900 14900 14890 271
251 20250512 142700 402001230 14890 14890 14900 14890 175
252 20250512 142600 399394650 14900 14880 14900 14880 997
253 20250512 142500 384545740 14880 14860 14890 14860 432
254 20250512 142400 378115505 14860 14760 14860 14760 1336
255 20250512 142300 358334445 14760 14760 14760 14760 13
256 20250512 142200 358142565 14750 14750 14750 14750 2
257 20250512 142100 358113065 14770 14750 14770 14750 360
258 20250512 142000 352801425 14740 14750 14750 14740 132
259 20250512 141900 350854485 14750 14730 14770 14730 675
260 20250512 141800 340896375 14730 14730 14740 14730 10
261 20250512 141700 340749025 14730 14740 14750 14730 4
262 20250512 141600 340690075 14740 14730 14740 14730 3
263 20250512 141500 340645865 14735 14740 14750 14730 6
264 20250512 141400 340557440 14740 14720 14740 14720 758
265 20250512 141300 329386270 14720 14720 14730 14720 29
266 20250512 141200 328959200 14720 14720 14720 14720 1
267 20250512 141100 328944480 14720 14720 14720 14720 1
268 20250512 141000 328929760 14720 14720 14720 14720 5
269 20250512 140900 328856160 14730 14730 14730 14730 4
270 20250512 140800 328797240 14730 14730 14730 14730 15
271 20250512 140700 328576290 14730 14730 14730 14730 2
272 20250512 140600 328546830 14730 14730 14730 14730 0
273 20250512 140500 328546830 14730 14730 14730 14730 52
274 20250512 140400 327780870 14730 14730 14730 14730 3
275 20250512 140300 327736680 14730 14730 14730 14730 99
276 20250512 140200 326278410 14730 14730 14740 14730 39
277 20250512 140100 325703930 14730 14730 14730 14730 0
278 20250512 140000 325703930 14730 14740 14740 14720 58
279 20250512 135900 324849080 14740 14720 14740 14710 168
280 20250512 135800 322374620 14730 14730 14730 14730 1
281 20250512 135700 322359890 14720 14720 14720 14700 8
282 20250512 135600 322242190 14730 14710 14730 14710 298
283 20250512 135500 317857160 14700 14700 14710 14690 65
284 20250512 135400 316901760 14700 14700 14700 14700 2
285 20250512 135300 316872360 14700 14700 14700 14700 1
286 20250512 135200 316857660 14700 14700 14700 14700 6
287 20250512 135100 316769460 14710 14710 14710 14710 1
288 20250512 135000 316754750 14710 14700 14710 14700 31
289 20250512 134900 316298950 14700 14700 14710 14700 7
290 20250512 134800 316196030 14700 14710 14710 14700 5
291 20250512 134700 316122510 14700 14690 14710 14690 84
292 20250512 134600 314888010 14700 14700 14700 14700 20
293 20250512 134500 314594010 14700 14700 14700 14700 2
294 20250512 134400 314564610 14700 14700 14700 14700 6
295 20250512 134300 314476410 14700 14700 14700 14700 1
296 20250512 134200 314461710 14700 14710 14710 14700 30
297 20250512 134100 314020700 14700 14700 14700 14700 1
298 20250512 134000 314006000 14700 14700 14700 14700 6
299 20250512 133900 313917800 14700 14700 14700 14700 6
300 20250512 133800 313829600 14700 14700 14700 14700 8
301 20250512 133700 313712000 14710 14700 14710 14700 9
302 20250512 133600 313579650 14700 14710 14710 14700 4
303 20250512 133500 313520830 14710 14710 14710 14710 81
304 20250512 133400 312329320 14720 14720 14720 14710 109
305 20250512 133300 310725860 14710 14710 14710 14710 2
306 20250512 133200 310696440 14710 14710 14710 14710 1
307 20250512 133100 310681730 14710 14710 14710 14710 4
308 20250512 133000 310622890 14710 14710 14710 14710 2
309 20250512 132900 310593470 14730 14730 14730 14730 14
310 20250512 132800 310387250 14740 14710 14740 14710 74
311 20250512 132700 309297970 14710 14730 14730 14700 269
312 20250512 132600 305340850 14730 14720 14740 14720 18
313 20250512 132500 305075850 14720 14740 14740 14720 2
314 20250512 132400 305046390 14730 14720 14740 14720 19
315 20250512 132300 304766580 14720 14720 14740 14720 84
316 20250512 132200 303529760 14710 14710 14710 14710 1
317 20250512 132100 303515050 14710 14710 14710 14710 6
318 20250512 132000 303426790 14710 14720 14720 14710 16
319 20250512 131900 303191280 14710 14720 14720 14710 31
320 20250512 131800 302734970 14730 14730 14730 14730 0
321 20250512 131700 302734970 14730 14720 14730 14720 15
322 20250512 131600 302514110 14720 14720 14720 14720 5
323 20250512 131500 302440510 14720 14720 14720 14720 2
324 20250512 131400 302411070 14720 14720 14720 14720 46
325 20250512 131300 301733950 14720 14720 14720 14720 6
326 20250512 131200 301645630 14720 14720 14720 14720 1
327 20250512 131100 301630910 14720 14720 14720 14720 32
328 20250512 131000 301159870 14730 14700 14730 14700 198
329 20250512 130900 298246980 14690 14700 14700 14670 1338
330 20250512 130800 278611260 14700 14700 14700 14700 4
331 20250512 130700 278552460 14700 14700 14700 14700 1
332 20250512 130600 278537760 14700 14710 14710 14700 22
333 20250512 130500 278214350 14720 14680 14720 14680 170
334 20250512 130400 275715390 14680 14680 14680 14680 6
335 20250512 130300 275627310 14680 14680 14680 14680 6
336 20250512 130200 275539230 14680 14680 14680 14680 10
337 20250512 130100 275392430 14680 14680 14680 14670 59
338 20250512 130000 274526320 14680 14680 14680 14680 55
339 20250512 125900 273718920 14680 14680 14680 14680 16
340 20250512 125800 273484040 14680 14680 14680 14680 5
341 20250512 125700 273410640 14680 14690 14700 14680 809
342 20250512 125600 261518540 14690 14690 14690 14690 79
343 20250512 125500 260358030 14690 14690 14690 14690 3
344 20250512 125400 260313960 14690 14690 14690 14690 2
345 20250512 125300 260284580 14710 14710 14710 14700 52
346 20250512 125200 259519710 14710 14690 14710 14690 67
347 20250512 125100 258534790 14690 14690 14700 14690 706
348 20250512 125000 248156910 14690 14670 14690 14670 41
349 20250512 124900 247554650 14670 14670 14670 14670 1
350 20250512 124800 247539980 14670 14660 14670 14660 10
351 20250512 124700 247393330 14660 14660 14660 14660 0
352 20250512 124600 247393330 14660 14660 14660 14660 2
353 20250512 124500 247364010 14660 14660 14680 14660 6
354 20250512 124400 247276010 14670 14670 14680 14670 21
355 20250512 124300 246967930 14670 14660 14670 14660 15
356 20250512 124200 246747920 14660 14660 14660 14660 0
357 20250512 124100 246747920 14660 14660 14660 14660 3
358 20250512 124000 246703940 14670 14670 14670 14650 16
359 20250512 123900 246469380 14660 14660 14670 14660 29
360 20250512 123800 246044210 14670 14660 14670 14650 5
361 20250512 123700 245970910 14650 14640 14670 14640 10
362 20250512 123600 245824330 14660 14650 14670 14650 4
363 20250512 123500 245765690 14650 14650 14670 14640 36
364 20250512 123400 245238280 14650 14650 14650 14650 1
365 20250512 123300 245223630 14650 14650 14690 14650 107
366 20250512 123200 243653050 14670 14650 14670 14640 140
367 20250512 123100 241602040 14660 14660 14670 14650 64
368 20250512 123000 240663250 14660 14630 14660 14620 201
369 20250512 122900 237720640 14610 14610 14610 14610 1
370 20250512 122800 237706030 14610 14610 14610 14610 1
371 20250512 122700 237691420 14620 14630 14630 14610 38
372 20250512 122600 237135880 14640 14630 14640 14630 4
373 20250512 122500 237077340 14620 14620 14620 14620 3
374 20250512 122400 237033480 14620 14620 14620 14620 12
375 20250512 122300 236858040 14620 14630 14630 14620 27
376 20250512 122200 236463040 14640 14650 14650 14640 20
377 20250512 122100 236170230 14670 14660 14670 14650 13
378 20250512 122000 235979550 14670 14650 14670 14640 10
379 20250512 121900 235832980 14660 14650 14660 14630 20
380 20250512 121800 235540010 14650 14630 14650 14630 6
381 20250512 121700 235452140 14650 14630 14650 14620 33
382 20250512 121600 234969160 14630 14630 14630 14630 13
383 20250512 121500 234778970 14630 14630 14630 14630 0
384 20250512 121400 234778970 14630 14630 14630 14630 11
385 20250512 121300 234618040 14640 14640 14640 14640 6
386 20250512 121200 234530200 14640 14660 14660 14630 11
387 20250512 121100 234369110 14650 14610 14670 14610 305
388 20250512 121000 229898710 14620 14620 14620 14620 14
389 20250512 120900 229694030 14620 14600 14620 14600 22
390 20250512 120800 229372580 14600 14600 14600 14600 31
391 20250512 120700 228919980 14600 14600 14600 14600 0
392 20250512 120600 228919980 14600 14600 14600 14600 8
393 20250512 120500 228803180 14610 14600 14610 14600 3
394 20250512 120400 228759370 14600 14600 14600 14600 4
395 20250512 120300 228700970 14600 14600 14600 14600 2
396 20250512 120200 228671770 14600 14600 14600 14600 23
397 20250512 120100 228335970 14600 14600 14600 14600 6
398 20250512 120000 228248370 14600 14600 14600 14600 1
399 20250512 115900 228233770 14600 14600 14600 14600 6
400 20250512 115800 228146170 14600 14600 14600 14600 17
401 20250512 115700 227897970 14600 14600 14600 14600 1
402 20250512 115600 227883370 14600 14600 14600 14600 9
403 20250512 115500 227751970 14600 14600 14600 14600 1
404 20250512 115400 227737370 14600 14600 14600 14600 14
405 20250512 115300 227532970 14600 14600 14600 14600 2
406 20250512 115200 227503770 14600 14600 14600 14600 17
407 20250512 115100 227255570 14590 14600 14600 14580 254
408 20250512 115000 223547320 14600 14600 14600 14600 5
409 20250512 114900 223474320 14610 14610 14610 14610 1
410 20250512 114800 223459710 14610 14610 14615 14610 9
411 20250512 114700 223328215 14610 14600 14610 14600 6
412 20250512 114600 223240575 14600 14600 14600 14600 8
413 20250512 114500 223123775 14600 14600 14600 14600 1
414 20250512 114400 223109175 14600 14600 14600 14600 7
415 20250512 114300 223006975 14600 14590 14610 14590 171
416 20250512 114200 220511415 14580 14570 14590 14570 24
417 20250512 114100 220161445 14580 14540 14580 14530 54
418 20250512 114000 219375415 14550 14530 14550 14530 152
419 20250512 113900 217166515 14530 14530 14530 14520 49
420 20250512 113800 216454555 14520 14520 14530 14520 9
421 20250512 113700 216323865 14530 14520 14530 14520 65
422 20250512 113600 215379435 14530 14520 14530 14520 25
423 20250512 113500 215016235 14530 14530 14530 14530 84
424 20250512 113400 213795715 14530 14530 14530 14520 67
425 20250512 113300 212822280 14530 14520 14530 14520 30
426 20250512 113200 212386450 14520 14520 14520 14520 2
427 20250512 113100 212357410 14520 14520 14520 14520 0
428 20250512 113000 212357410 14520 14530 14530 14520 6
429 20250512 112900 212270280 14520 14520 14520 14520 1
430 20250512 112800 212255760 14520 14530 14530 14520 7
431 20250512 112700 212154100 14520 14510 14530 14500 1177
432 20250512 112600 195075190 14510 14510 14510 14510 3
433 20250512 112500 195031660 14510 14510 14510 14510 7
434 20250512 112400 194930090 14510 14510 14510 14510 36
435 20250512 112300 194407730 14510 14510 14510 14510 5
436 20250512 112200 194335180 14510 14510 14510 14510 53
437 20250512 112100 193566150 14510 14510 14510 14510 117
438 20250512 112000 191868480 14510 14520 14520 14510 4
439 20250512 111900 191810420 14510 14520 14520 14510 33
440 20250512 111800 191331570 14520 14530 14530 14520 3
441 20250512 111700 191288000 14530 14520 14540 14520 5
442 20250512 111600 191215350 14520 14520 14540 14520 3
443 20250512 111500 191171770 14520 14520 14550 14500 567
444 20250512 111400 182940640 14500 14520 14520 14500 288
445 20250512 111300 178762970 14520 14600 14600 14520 761
446 20250512 111200 167667590 14600 14600 14600 14600 339
447 20250512 111100 162718190 14620 14600 14620 14600 26
448 20250512 111000 162338470 14600 14610 14610 14600 3
449 20250512 110900 162294660 14620 14615 14630 14615 356
450 20250512 110800 157087495 14610 14605 14610 14605 31
451 20250512 110700 156634590 14605 14605 14605 14605 6
452 20250512 110600 156546960 14600 14600 14600 14600 1
453 20250512 110500 156532360 14600 14600 14600 14600 48
454 20250512 110400 155831560 14600 14600 14600 14600 3
455 20250512 110300 155787760 14600 14600 14600 14600 86
456 20250512 110200 154532160 14610 14610 14610 14610 36
457 20250512 110100 154006200 14610 14620 14620 14610 102
458 20250512 110000 152515900 14620 14615 14620 14615 112
459 20250512 105900 150878500 14620 14620 14620 14620 0
460 20250512 105800 150878500 14620 14620 14620 14620 0
461 20250512 105700 150878500 14620 14620 14620 14620 7
462 20250512 105600 150776160 14620 14620 14620 14620 0
463 20250512 105500 150776160 14620 14620 14620 14620 22
464 20250512 105400 150454520 14610 14610 14610 14610 0
465 20250512 105300 150454520 14610 14610 14610 14610 1
466 20250512 105200 150439910 14610 14610 14610 14610 38
467 20250512 105100 149884730 14600 14600 14600 14600 0
468 20250512 105000 149884730 14600 14600 14600 14600 0
469 20250512 104900 149884730 14600 14600 14600 14600 0
470 20250512 104800 149884730 14600 14600 14600 14600 0
471 20250512 104700 149884730 14600 14600 14600 14600 0
472 20250512 104600 149884730 14600 14600 14600 14600 0
473 20250512 104500 149884730 14600 14600 14600 14600 0
474 20250512 104400 149884730 14600 14600 14600 14600 0
475 20250512 104300 149884730 14600 14600 14600 14600 0
476 20250512 104200 149884730 14600 14600 14600 14600 24
477 20250512 104100 149534330 14600 14600 14600 14600 0
478 20250512 104000 149534330 14600 14600 14600 14600 0
479 20250512 103900 149534330 14600 14620 14640 14580 1592
480 20250512 103800 126292200 14600 14600 14600 14600 0
481 20250512 103700 126292200 14600 14600 14600 14600 0
482 20250512 103600 126292200 14600 14600 14600 14600 0
483 20250512 103500 126292200 14600 14600 14600 14600 1
484 20250512 103400 126277600 14620 14620 14620 14620 0
485 20250512 103300 126277600 14620 14620 14620 14620 0
486 20250512 103200 126277600 14620 14610 14620 14610 11
487 20250512 103100 126116790 14600 14610 14610 14580 876
488 20250512 103000 113336180 14620 14620 14620 14620 0
489 20250512 102900 113336180 14620 14620 14620 14620 1
490 20250512 102800 113321560 14610 14610 14610 14610 0
491 20250512 102700 113321560 14610 14610 14610 14610 0
492 20250512 102600 113321560 14610 14650 14650 14610 392
493 20250512 102500 107586270 14660 14640 14660 14640 22
494 20250512 102400 107263980 14650 14650 14650 14650 0
495 20250512 102300 107263980 14650 14650 14650 14650 1
496 20250512 102200 107249330 14640 14650 14680 14640 30
497 20250512 102100 106809560 14640 14660 14680 14640 303
498 20250512 102000 102361830 14660 14640 14660 14640 100
499 20250512 101900 100896760 14630 14610 14630 14610 67
500 20250512 101800 99916910 14600 14580 14600 14580 93
501 20250512 101700 98559130 14590 14590 14590 14590 0
502 20250512 101600 98559130 14590 14590 14590 14590 83
503 20250512 101500 97348160 14590 14590 14590 14580 37
504 20250512 101400 96808420 14580 14580 14590 14580 142
505 20250512 101300 94736740 14590 14560 14590 14560 135
506 20250512 101200 92768550 14550 14560 14570 14550 46
507 20250512 101100 92098530 14560 14520 14560 14520 549
508 20250512 101000 84113630 14520 14520 14520 14520 0
509 20250512 100900 84113630 14520 14520 14520 14520 2
510 20250512 100800 84084590 14520 14520 14520 14520 0
511 20250512 100700 84084590 14520 14520 14520 14520 0
512 20250512 100600 84084590 14520 14520 14520 14520 0
513 20250512 100500 84084590 14520 14520 14520 14520 43
514 20250512 100400 83460230 14520 14520 14520 14520 10
515 20250512 100300 83315030 14520 14520 14520 14520 0
516 20250512 100200 83315030 14520 14520 14520 14520 2
517 20250512 100100 83285990 14520 14520 14520 14520 91
518 20250512 100000 81964670 14520 14520 14520 14520 20
519 20250512 095900 81674270 14520 14500 14520 14500 4
520 20250512 095800 81616250 14500 14490 14500 14490 201
521 20250512 095700 78702750 14520 14500 14520 14500 222
522 20250512 095600 75480390 14510 14510 14510 14510 1
523 20250512 095500 75465880 14510 14510 14510 14510 57
524 20250512 095400 74638810 14510 14510 14510 14510 40
525 20250512 095300 74058410 14510 14520 14520 14510 44
526 20250512 095200 73419540 14520 14520 14520 14520 87
527 20250512 095100 72156300 14520 14500 14520 14500 41
528 20250512 095000 71561640 14490 14490 14490 14490 11
529 20250512 094900 71402250 14490 14490 14490 14490 2
530 20250512 094800 71373270 14490 14490 14490 14490 0
531 20250512 094700 71373270 14490 14490 14490 14490 0
532 20250512 094600 71373270 14490 14490 14490 14490 1
533 20250512 094500 71358780 14500 14500 14500 14490 33
534 20250512 094400 70880290 14520 14530 14530 14510 60
535 20250512 094300 70009510 14520 14510 14530 14510 16
536 20250512 094200 69777200 14530 14530 14530 14510 35
537 20250512 094100 69268850 14530 14530 14530 14530 1
538 20250512 094000 69254320 14530 14510 14530 14510 123
539 20250512 093900 67468560 14520 14510 14520 14500 6
540 20250512 093800 67381490 14510 14510 14510 14510 0
541 20250512 093700 67381490 14510 14490 14520 14490 11
542 20250512 093600 67221950 14510 14470 14520 14470 358
543 20250512 093500 62031460 14470 14460 14470 14460 70
544 20250512 093400 61018650 14460 14460 14460 14460 229
545 20250512 093300 57707310 14460 14460 14460 14460 21
546 20250512 093200 57403650 14460 14460 14460 14450 67
547 20250512 093100 56434850 14460 14460 14460 14460 43
548 20250512 093000 55813070 14460 14460 14460 14450 112
549 20250512 092900 54194550 14460 14460 14460 14460 246
550 20250512 092800 50637390 14460 14460 14460 14460 30
551 20250512 092700 50203590 14450 14450 14450 14450 5
552 20250512 092600 50131340 14450 14450 14450 14450 0
553 20250512 092500 50131340 14450 14470 14470 14450 344
554 20250512 092400 45159390 14470 14470 14470 14470 0
555 20250512 092300 45159390 14470 14460 14470 14460 57
556 20250512 092200 44334750 14460 14460 14460 14460 5
557 20250512 092100 44262450 14460 14450 14470 14450 723
558 20250512 092000 33808790 14450 14455 14460 14450 252
559 20250512 091900 30166895 14450 14395 14450 14395 226
560 20250512 091800 26907810 14400 14400 14400 14400 27
561 20250512 091700 26519010 14390 14390 14390 14390 12
562 20250512 091600 26346330 14390 14380 14410 14380 28
563 20250512 091500 25943510 14420 14380 14420 14380 4
564 20250512 091400 25885920 14380 14380 14380 14380 4
565 20250512 091300 25828400 14380 14360 14400 14360 50
566 20250512 091200 25110260 14360 14350 14360 14350 21
567 20250512 091100 24808710 14350 14350 14360 14320 27
568 20250512 091000 24421200 14340 14340 14340 14340 4
569 20250512 090900 24363840 14350 14280 14350 14280 16
570 20250512 090800 24134550 14350 14350 14350 14350 0
571 20250512 090700 24134550 14350 14340 14350 14340 10
572 20250512 090600 23991120 14350 14350 14350 14350 0
573 20250512 090500 23991120 14350 14350 14350 14350 0
574 20250512 090400 23991120 14350 14350 14350 14350 2
575 20250512 090300 23962420 14280 14280 14280 14280 0
576 20250512 090200 23962420 14280 14300 14300 14280 50
577 20250512 090100 23248240 14320 14320 14320 14320 106
578 20250512 090000 21730320 14260 14240 14260 14240 1526