ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-12 21:38:25 +09:00
parent 8f25113de1
commit de13c905c9
2741 changed files with 1787032 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

579
009310/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183700,157120747,1321,1321,1321,1321,1448
20250512,183600,157120747,1321,1321,1321,1321,0
20250512,183500,157120747,1321,1321,1321,1321,0
20250512,183400,157120747,1321,1321,1321,1321,0
20250512,183300,157120747,1321,1321,1321,1321,0
20250512,183200,157120747,1321,1321,1321,1321,0
20250512,183100,157120747,1321,1321,1321,1321,0
20250512,183000,157120747,1321,1321,1321,1321,0
20250512,182900,157120747,1321,1321,1321,1321,0
20250512,182800,157120747,1321,1321,1321,1321,0
20250512,182700,157120747,1321,1321,1321,1321,0
20250512,182600,157120747,1321,1321,1321,1321,0
20250512,182500,157120747,1321,1321,1321,1321,0
20250512,182400,157120747,1321,1321,1321,1321,0
20250512,182300,157120747,1321,1321,1321,1321,0
20250512,182200,157120747,1321,1321,1321,1321,0
20250512,182100,157120747,1321,1321,1321,1321,0
20250512,182000,157120747,1321,1321,1321,1321,0
20250512,181900,157120747,1321,1321,1321,1321,0
20250512,181800,157120747,1321,1321,1321,1321,0
20250512,181700,157120747,1321,1321,1321,1321,0
20250512,181600,157120747,1321,1321,1321,1321,0
20250512,181500,157120747,1321,1321,1321,1321,0
20250512,181400,157120747,1321,1321,1321,1321,0
20250512,181300,157120747,1321,1321,1321,1321,0
20250512,181200,157120747,1321,1321,1321,1321,0
20250512,181100,157120747,1321,1321,1321,1321,0
20250512,181000,157120747,1321,1321,1321,1321,0
20250512,180900,157120747,1321,1321,1321,1321,0
20250512,180800,157120747,1321,1321,1321,1321,0
20250512,180700,157120747,1321,1321,1321,1321,1448
20250512,180600,157120747,1321,1321,1321,1321,0
20250512,180500,157120747,1321,1321,1321,1321,0
20250512,180400,157120747,1321,1321,1321,1321,0
20250512,180300,157120747,1321,1321,1321,1321,0
20250512,180200,157120747,1321,1321,1321,1321,0
20250512,180100,157120747,1321,1321,1321,1321,0
20250512,180000,157120747,1321,1321,1321,1321,0
20250512,175900,157120747,1321,1321,1321,1321,0
20250512,175800,157120747,1321,1321,1321,1321,0
20250512,175700,157120747,1321,1321,1321,1321,0
20250512,175600,157120747,1321,1321,1321,1321,0
20250512,175500,157120747,1321,1321,1321,1321,0
20250512,175400,157120747,1321,1321,1321,1321,0
20250512,175300,157120747,1321,1321,1321,1321,0
20250512,175200,157120747,1321,1321,1321,1321,0
20250512,175100,157120747,1321,1321,1321,1321,0
20250512,175000,157120747,1321,1321,1321,1321,0
20250512,174900,157120747,1321,1321,1321,1321,0
20250512,174800,157120747,1321,1321,1321,1321,0
20250512,174700,157120747,1321,1321,1321,1321,0
20250512,174600,157120747,1321,1321,1321,1321,0
20250512,174500,157120747,1321,1321,1321,1321,0
20250512,174400,157120747,1321,1321,1321,1321,0
20250512,174300,157120747,1321,1321,1321,1321,0
20250512,174200,157120747,1321,1321,1321,1321,0
20250512,174100,157120747,1321,1321,1321,1321,0
20250512,174000,157120747,1321,1321,1321,1321,0
20250512,173900,157120747,1321,1321,1321,1321,0
20250512,173800,157120747,1321,1321,1321,1321,0
20250512,173700,157120747,1321,1321,1321,1321,1448
20250512,173600,157120747,1321,1321,1321,1321,0
20250512,173500,157120747,1321,1321,1321,1321,0
20250512,173400,157120747,1321,1321,1321,1321,0
20250512,173300,157120747,1321,1321,1321,1321,0
20250512,173200,157120747,1321,1321,1321,1321,0
20250512,173100,157120747,1321,1321,1321,1321,0
20250512,173000,157120747,1321,1321,1321,1321,0
20250512,172900,157120747,1321,1321,1321,1321,0
20250512,172800,157120747,1321,1321,1321,1321,0
20250512,172700,157120747,1321,1321,1321,1321,0
20250512,172600,157120747,1321,1321,1321,1321,0
20250512,172500,157120747,1321,1321,1321,1321,0
20250512,172400,157120747,1321,1321,1321,1321,0
20250512,172300,157120747,1321,1321,1321,1321,0
20250512,172200,157120747,1321,1321,1321,1321,0
20250512,172100,157120747,1321,1321,1321,1321,0
20250512,172000,157120747,1321,1321,1321,1321,0
20250512,171900,157120747,1321,1321,1321,1321,0
20250512,171800,157120747,1321,1321,1321,1321,0
20250512,171700,157120747,1321,1321,1321,1321,0
20250512,171600,157120747,1321,1321,1321,1321,0
20250512,171500,157120747,1321,1321,1321,1321,0
20250512,171400,157120747,1321,1321,1321,1321,0
20250512,171300,157120747,1321,1321,1321,1321,0
20250512,171200,157120747,1321,1321,1321,1321,0
20250512,171100,157120747,1321,1321,1321,1321,0
20250512,171000,157120747,1321,1321,1321,1321,0
20250512,170900,157120747,1321,1321,1321,1321,0
20250512,170800,157120747,1321,1321,1321,1321,0
20250512,170700,157120747,1321,1321,1321,1321,1448
20250512,170600,157120747,1321,1321,1321,1321,0
20250512,170500,157120747,1321,1321,1321,1321,0
20250512,170400,157120747,1321,1321,1321,1321,0
20250512,170300,157120747,1321,1321,1321,1321,0
20250512,170200,157120747,1321,1321,1321,1321,0
20250512,170100,157120747,1321,1321,1321,1321,0
20250512,170000,157120747,1321,1321,1321,1321,0
20250512,165900,157120747,1321,1321,1321,1321,0
20250512,165800,157120747,1321,1321,1321,1321,0
20250512,165700,157120747,1321,1321,1321,1321,0
20250512,165600,157120747,1321,1321,1321,1321,0
20250512,165500,157120747,1321,1321,1321,1321,0
20250512,165400,157120747,1321,1321,1321,1321,0
20250512,165300,157120747,1321,1321,1321,1321,0
20250512,165200,157120747,1321,1321,1321,1321,0
20250512,165100,157120747,1321,1321,1321,1321,0
20250512,165000,157120747,1321,1321,1321,1321,0
20250512,164900,157120747,1321,1321,1321,1321,0
20250512,164800,157120747,1321,1321,1321,1321,0
20250512,164700,157120747,1321,1321,1321,1321,0
20250512,164600,157120747,1321,1321,1321,1321,0
20250512,164500,157120747,1321,1321,1321,1321,0
20250512,164400,157120747,1321,1321,1321,1321,0
20250512,164300,157120747,1321,1321,1321,1321,0
20250512,164200,157120747,1321,1321,1321,1321,0
20250512,164100,157120747,1321,1321,1321,1321,0
20250512,164000,157120747,1321,1321,1321,1321,0
20250512,163900,157120747,1321,1321,1321,1321,0
20250512,163800,157120747,1321,1321,1321,1321,0
20250512,163700,157120747,1321,1321,1321,1321,1448
20250512,163600,157120747,1321,1321,1321,1321,0
20250512,163500,157120747,1321,1321,1321,1321,0
20250512,163400,157120747,1321,1321,1321,1321,0
20250512,163300,157120747,1321,1321,1321,1321,0
20250512,163200,157120747,1321,1321,1321,1321,0
20250512,163100,157120747,1321,1321,1321,1321,0
20250512,163000,157120747,1321,1321,1321,1321,0
20250512,162900,157120747,1321,1321,1321,1321,0
20250512,162800,157120747,1321,1321,1321,1321,0
20250512,162700,157120747,1321,1321,1321,1321,0
20250512,162600,157120747,1321,1321,1321,1321,0
20250512,162500,157120747,1321,1321,1321,1321,0
20250512,162400,157120747,1321,1321,1321,1321,0
20250512,162300,157120747,1321,1321,1321,1321,0
20250512,162200,157120747,1321,1321,1321,1321,0
20250512,162100,157120747,1321,1321,1321,1321,0
20250512,162000,157120747,1321,1321,1321,1321,0
20250512,161900,157120747,1321,1321,1321,1321,0
20250512,161800,157120747,1321,1321,1321,1321,0
20250512,161700,157120747,1321,1321,1321,1321,0
20250512,161600,157120747,1321,1321,1321,1321,0
20250512,161500,157120747,1321,1321,1321,1321,0
20250512,161400,157120747,1321,1321,1321,1321,0
20250512,161300,157120747,1321,1321,1321,1321,0
20250512,161200,157120747,1321,1321,1321,1321,0
20250512,161100,157120747,1321,1321,1321,1321,0
20250512,161000,157120747,1321,1321,1321,1321,0
20250512,160900,157120747,1321,1321,1321,1321,0
20250512,160800,157120747,1321,1321,1321,1321,0
20250512,160700,157120747,1321,1321,1321,1321,1448
20250512,160600,157120747,1321,1321,1321,1321,0
20250512,160500,157120747,1321,1321,1321,1321,0
20250512,160400,157120747,1321,1321,1321,1321,0
20250512,160300,157120747,1321,1321,1321,1321,0
20250512,160200,157120747,1321,1321,1321,1321,0
20250512,160100,157120747,1321,1321,1321,1321,0
20250512,160000,157120747,1321,1321,1321,1321,0
20250512,155900,157120747,1321,1321,1321,1321,0
20250512,155800,157120747,1321,1321,1321,1321,0
20250512,155700,157120747,1321,1321,1321,1321,0
20250512,155600,157120747,1321,1321,1321,1321,0
20250512,155500,157120747,1321,1321,1321,1321,0
20250512,155400,157120747,1321,1321,1321,1321,0
20250512,155300,157120747,1321,1321,1321,1321,0
20250512,155200,157120747,1321,1321,1321,1321,0
20250512,155100,157120747,1321,1321,1321,1321,0
20250512,155000,157120747,1321,1321,1321,1321,0
20250512,154900,157120747,1321,1321,1321,1321,0
20250512,154800,157120747,1321,1321,1321,1321,0
20250512,154700,157120747,1321,1321,1321,1321,0
20250512,154600,157120747,1321,1321,1321,1321,0
20250512,154500,157120747,1321,1321,1321,1321,0
20250512,154400,157120747,1321,1321,1321,1321,0
20250512,154300,157120747,1321,1321,1321,1321,0
20250512,154200,157120747,1321,1321,1321,1321,0
20250512,154100,157120747,1321,1321,1321,1321,0
20250512,154000,157120747,1321,1321,1321,1321,0
20250512,153900,157120747,1321,1321,1321,1321,0
20250512,153800,157120747,1321,1321,1321,1321,0
20250512,153700,157120747,1321,1321,1321,1321,1448
20250512,153600,157120747,1321,1321,1321,1321,0
20250512,153500,157120747,1321,1321,1321,1321,0
20250512,153400,157120747,1321,1321,1321,1321,0
20250512,153300,157120747,1321,1321,1321,1321,0
20250512,153200,157120747,1321,1321,1321,1321,0
20250512,153100,157120747,1321,1321,1321,1321,0
20250512,153000,157120747,1321,1321,1321,1321,1448
20250512,152900,155207939,1320,1320,1320,1320,0
20250512,152800,155207939,1320,1320,1320,1320,0
20250512,152700,155207939,1320,1320,1320,1320,0
20250512,152600,155207939,1320,1320,1320,1320,0
20250512,152500,155207939,1320,1320,1320,1320,0
20250512,152400,155207939,1320,1320,1320,1320,0
20250512,152300,155207939,1320,1320,1320,1320,0
20250512,152200,155207939,1320,1320,1320,1320,0
20250512,152100,155207939,1320,1320,1320,1320,0
20250512,152000,155207939,1320,1320,1320,1320,0
20250512,151900,155207939,1320,1315,1320,1315,200
20250512,151800,154944379,1311,1311,1311,1311,0
20250512,151700,154944379,1311,1314,1314,1311,369
20250512,151600,154460410,1315,1319,1319,1315,3018
20250512,151500,150491732,1319,1319,1319,1319,21
20250512,151400,150464033,1319,1319,1319,1319,15
20250512,151300,150444248,1319,1319,1319,1319,2
20250512,151200,150441610,1318,1318,1318,1318,370
20250512,151100,149953950,1317,1315,1317,1314,1088
20250512,151000,148524286,1315,1314,1315,1314,71
20250512,150900,148430991,1314,1315,1315,1314,230
20250512,150800,148128741,1314,1314,1314,1314,26
20250512,150700,148094577,1310,1310,1310,1310,0
20250512,150600,148094577,1310,1310,1310,1310,0
20250512,150500,148094577,1310,1310,1310,1310,0
20250512,150400,148094577,1310,1310,1310,1310,0
20250512,150300,148094577,1310,1310,1310,1310,1
20250512,150200,148093267,1310,1310,1310,1310,0
20250512,150100,148093267,1310,1310,1310,1310,665
20250512,150000,147222117,1310,1310,1310,1310,0
20250512,145900,147222117,1310,1310,1310,1310,0
20250512,145800,147222117,1310,1310,1310,1310,0
20250512,145700,147222117,1310,1310,1310,1310,0
20250512,145600,147222117,1310,1310,1310,1310,7
20250512,145500,147212947,1315,1315,1315,1315,2
20250512,145400,147210317,1310,1310,1310,1310,0
20250512,145300,147210317,1310,1310,1310,1310,0
20250512,145200,147210317,1310,1310,1310,1310,33
20250512,145100,147167087,1315,1315,1315,1315,0
20250512,145000,147167087,1315,1315,1315,1315,0
20250512,144900,147167087,1315,1315,1315,1315,0
20250512,144800,147167087,1315,1315,1315,1315,0
20250512,144700,147167087,1315,1315,1315,1315,20
20250512,144600,147140787,1310,1313,1313,1310,169
20250512,144500,146919127,1313,1313,1313,1313,1
20250512,144400,146917814,1310,1310,1310,1310,0
20250512,144300,146917814,1310,1310,1310,1310,3162
20250512,144200,142775594,1310,1310,1310,1310,0
20250512,144100,142775594,1310,1310,1310,1310,0
20250512,144000,142775594,1310,1310,1310,1310,0
20250512,143900,142775594,1310,1310,1310,1310,0
20250512,143800,142775594,1310,1310,1310,1310,0
20250512,143700,142775594,1310,1313,1313,1310,1304
20250512,143600,141063622,1310,1310,1310,1310,0
20250512,143500,141063622,1310,1313,1313,1310,41
20250512,143400,141009906,1309,1309,1309,1309,0
20250512,143300,141009906,1309,1309,1309,1309,0
20250512,143200,141009906,1309,1309,1309,1309,10
20250512,143100,140996816,1309,1309,1309,1309,0
20250512,143000,140996816,1309,1312,1313,1309,1149
20250512,142900,139488867,1309,1310,1310,1309,2242
20250512,142800,136552200,1310,1310,1310,1310,3000
20250512,142700,132622200,1311,1311,1311,1311,1
20250512,142600,132620889,1311,1311,1311,1311,0
20250512,142500,132620889,1311,1313,1313,1311,416
20250512,142400,132075102,1313,1313,1313,1313,1
20250512,142300,132073789,1313,1313,1313,1313,0
20250512,142200,132073789,1313,1313,1313,1313,0
20250512,142100,132073789,1313,1313,1313,1313,0
20250512,142000,132073789,1313,1313,1313,1313,0
20250512,141900,132073789,1313,1313,1313,1313,353
20250512,141800,131610300,1313,1313,1313,1313,208
20250512,141700,131337196,1314,1314,1314,1314,0
20250512,141600,131337196,1314,1314,1314,1314,0
20250512,141500,131337196,1314,1314,1314,1314,2
20250512,141400,131334568,1316,1316,1316,1316,0
20250512,141300,131334568,1316,1316,1316,1316,0
20250512,141200,131334568,1316,1316,1316,1316,0
20250512,141100,131334568,1316,1316,1316,1316,0
20250512,141000,131334568,1316,1316,1316,1316,0
20250512,140900,131334568,1316,1316,1316,1316,0
20250512,140800,131334568,1316,1316,1316,1316,0
20250512,140700,131334568,1316,1316,1316,1316,0
20250512,140600,131334568,1316,1316,1316,1316,112
20250512,140500,131187176,1316,1316,1316,1316,2
20250512,140400,131184544,1316,1316,1316,1316,0
20250512,140300,131184544,1316,1316,1316,1316,0
20250512,140200,131184544,1316,1316,1316,1316,0
20250512,140100,131184544,1316,1316,1316,1316,2
20250512,140000,131181912,1310,1310,1310,1310,0
20250512,135900,131181912,1310,1310,1310,1310,0
20250512,135800,131181912,1310,1310,1310,1310,0
20250512,135700,131181912,1310,1316,1316,1310,55
20250512,135600,131109742,1316,1316,1316,1316,370
20250512,135500,130622822,1316,1316,1316,1316,1
20250512,135400,130621506,1311,1311,1311,1311,0
20250512,135300,130621506,1311,1311,1311,1311,23
20250512,135200,130591353,1310,1311,1311,1310,108
20250512,135100,130449773,1311,1311,1311,1311,0
20250512,135000,130449773,1311,1311,1311,1311,0
20250512,134900,130449773,1311,1311,1311,1311,0
20250512,134800,130449773,1311,1315,1315,1311,794
20250512,134700,129406039,1315,1315,1315,1315,0
20250512,134600,129406039,1315,1315,1315,1315,0
20250512,134500,129406039,1315,1315,1315,1315,2
20250512,134400,129403409,1310,1310,1310,1310,0
20250512,134300,129403409,1310,1310,1310,1310,0
20250512,134200,129403409,1310,1310,1310,1310,0
20250512,134100,129403409,1310,1310,1310,1310,0
20250512,134000,129403409,1310,1310,1310,1310,0
20250512,133900,129403409,1310,1310,1310,1310,0
20250512,133800,129403409,1310,1310,1310,1310,0
20250512,133700,129403409,1310,1310,1310,1310,0
20250512,133600,129403409,1310,1310,1310,1310,1126
20250512,133500,127928349,1310,1315,1315,1310,11
20250512,133400,127913934,1310,1310,1310,1310,0
20250512,133300,127913934,1310,1312,1312,1310,100
20250512,133200,127782756,1315,1315,1315,1315,100
20250512,133100,127651256,1312,1312,1312,1312,11
20250512,133000,127636824,1311,1311,1311,1311,0
20250512,132900,127636824,1311,1311,1311,1311,0
20250512,132800,127636824,1311,1311,1311,1311,0
20250512,132700,127636824,1311,1312,1312,1311,918
20250512,132600,126432961,1313,1314,1314,1313,130
20250512,132500,126262173,1316,1316,1316,1316,2
20250512,132400,126259541,1314,1314,1314,1314,2
20250512,132300,126256913,1314,1314,1314,1314,0
20250512,132200,126256913,1314,1314,1314,1314,0
20250512,132100,126256913,1314,1314,1314,1314,0
20250512,132000,126256913,1314,1314,1314,1314,0
20250512,131900,126256913,1314,1314,1314,1314,0
20250512,131800,126256913,1314,1314,1314,1314,66
20250512,131700,126170189,1317,1317,1317,1317,1
20250512,131600,126168872,1314,1314,1314,1314,0
20250512,131500,126168872,1314,1315,1317,1314,1191
20250512,131400,124602817,1314,1314,1314,1314,30
20250512,131300,124563397,1314,1314,1314,1314,0
20250512,131200,124563397,1314,1314,1314,1314,613
20250512,131100,123757915,1314,1314,1314,1314,0
20250512,131000,123757915,1314,1314,1314,1314,0
20250512,130900,123757915,1314,1314,1314,1314,0
20250512,130800,123757915,1314,1314,1314,1314,0
20250512,130700,123757915,1314,1314,1314,1314,0
20250512,130600,123757915,1314,1314,1314,1314,100
20250512,130500,123626515,1316,1316,1316,1316,12
20250512,130400,123610723,1318,1318,1318,1318,1
20250512,130300,123609405,1318,1318,1318,1318,5
20250512,130200,123602815,1318,1318,1318,1318,1
20250512,130100,123601497,1310,1310,1310,1310,0
20250512,130000,123601497,1310,1310,1310,1310,0
20250512,125900,123601497,1310,1310,1310,1310,0
20250512,125800,123601497,1310,1310,1310,1310,1
20250512,125700,123600187,1310,1318,1318,1310,1936
20250512,125600,121052310,1319,1319,1319,1319,1
20250512,125500,121050991,1319,1319,1319,1319,2
20250512,125400,121048353,1319,1319,1319,1319,12
20250512,125300,121032525,1318,1318,1318,1318,0
20250512,125200,121032525,1318,1318,1318,1318,6
20250512,125100,121024617,1318,1318,1318,1318,0
20250512,125000,121024617,1318,1319,1319,1318,96
20250512,124900,120898006,1319,1319,1319,1319,2
20250512,124800,120895368,1318,1318,1318,1318,148
20250512,124700,120700304,1318,1318,1318,1318,100
20250512,124600,120568504,1318,1318,1318,1318,0
20250512,124500,120568504,1318,1318,1318,1318,1
20250512,124400,120567186,1313,1313,1313,1313,0
20250512,124300,120567186,1313,1313,1313,1313,0
20250512,124200,120567186,1313,1313,1313,1313,0
20250512,124100,120567186,1313,1313,1313,1313,0
20250512,124000,120567186,1313,1313,1313,1313,0
20250512,123900,120567186,1313,1313,1313,1313,0
20250512,123800,120567186,1313,1313,1313,1313,0
20250512,123700,120567186,1313,1313,1313,1313,68
20250512,123600,120477902,1319,1319,1319,1319,0
20250512,123500,120477902,1319,1319,1319,1319,1
20250512,123400,120476583,1319,1313,1319,1313,9
20250512,123300,120464754,1313,1318,1318,1313,3534
20250512,123200,115820832,1317,1317,1320,1317,234
20250512,123100,115512103,1316,1316,1316,1316,2
20250512,123000,115509471,1314,1314,1314,1314,0
20250512,122900,115509471,1314,1314,1314,1314,0
20250512,122800,115509471,1314,1314,1314,1314,0
20250512,122700,115509471,1314,1314,1314,1314,0
20250512,122600,115509471,1314,1314,1314,1314,8
20250512,122500,115498959,1316,1316,1316,1316,1
20250512,122400,115497643,1313,1313,1313,1313,0
20250512,122300,115497643,1313,1313,1313,1313,0
20250512,122200,115497643,1313,1313,1313,1313,1
20250512,122100,115496330,1318,1318,1318,1318,0
20250512,122000,115496330,1318,1318,1318,1318,0
20250512,121900,115496330,1318,1318,1318,1318,0
20250512,121800,115496330,1318,1318,1318,1318,0
20250512,121700,115496330,1318,1318,1318,1318,0
20250512,121600,115496330,1318,1318,1318,1318,0
20250512,121500,115496330,1318,1318,1318,1318,2
20250512,121400,115493694,1311,1311,1311,1311,20
20250512,121300,115467474,1311,1311,1311,1311,12
20250512,121200,115451742,1310,1310,1310,1310,0
20250512,121100,115451742,1310,1310,1310,1310,0
20250512,121000,115451742,1310,1310,1310,1310,0
20250512,120900,115451742,1310,1310,1310,1310,30
20250512,120800,115412442,1310,1310,1310,1310,0
20250512,120700,115412442,1310,1310,1310,1310,0
20250512,120600,115412442,1310,1310,1310,1310,0
20250512,120500,115412442,1310,1318,1318,1310,29
20250512,120400,115374436,1318,1318,1318,1318,0
20250512,120300,115374436,1318,1318,1318,1318,0
20250512,120200,115374436,1318,1318,1318,1318,0
20250512,120100,115374436,1318,1318,1318,1318,0
20250512,120000,115374436,1318,1318,1318,1318,0
20250512,115900,115374436,1318,1318,1318,1318,0
20250512,115800,115374436,1318,1318,1318,1318,0
20250512,115700,115374436,1318,1318,1318,1318,0
20250512,115600,115374436,1318,1318,1318,1318,1
20250512,115500,115373118,1318,1318,1318,1318,1
20250512,115400,115371800,1310,1310,1310,1310,0
20250512,115300,115371800,1310,1310,1310,1310,13
20250512,115200,115354770,1310,1310,1310,1310,0
20250512,115100,115354770,1310,1310,1310,1310,0
20250512,115000,115354770,1310,1310,1310,1310,99
20250512,114900,115225080,1310,1310,1310,1310,34
20250512,114800,115180540,1310,1310,1310,1310,28
20250512,114700,115143860,1310,1310,1310,1310,13
20250512,114600,115126830,1310,1314,1314,1310,864
20250512,114500,113992042,1318,1318,1318,1318,2
20250512,114400,113989406,1318,1318,1318,1318,0
20250512,114300,113989406,1318,1318,1318,1318,0
20250512,114200,113989406,1318,1318,1318,1318,0
20250512,114100,113989406,1318,1318,1318,1318,0
20250512,114000,113989406,1318,1314,1318,1314,36
20250512,113900,113942062,1318,1318,1318,1318,14
20250512,113800,113923610,1318,1318,1318,1318,15
20250512,113700,113903840,1318,1318,1318,1318,0
20250512,113600,113903840,1318,1318,1318,1318,0
20250512,113500,113903840,1318,1318,1318,1318,2
20250512,113400,113901204,1320,1320,1320,1320,0
20250512,113300,113901204,1320,1320,1320,1320,0
20250512,113200,113901204,1320,1320,1320,1320,0
20250512,113100,113901204,1320,1320,1320,1320,0
20250512,113000,113901204,1320,1320,1320,1320,0
20250512,112900,113901204,1320,1320,1320,1320,0
20250512,112800,113901204,1320,1320,1320,1320,40
20250512,112700,113848404,1320,1320,1320,1320,10
20250512,112600,113835204,1320,1320,1320,1320,0
20250512,112500,113835204,1320,1320,1320,1320,2
20250512,112400,113832564,1320,1320,1320,1320,0
20250512,112300,113832564,1320,1320,1320,1320,0
20250512,112200,113832564,1320,1320,1320,1320,4
20250512,112100,113827284,1320,1320,1320,1320,1
20250512,112000,113825964,1320,1317,1320,1309,599
20250512,111900,113040835,1309,1315,1316,1309,2201
20250512,111800,110145915,1315,1315,1315,1315,0
20250512,111700,110145915,1315,1315,1315,1315,0
20250512,111600,110145915,1315,1315,1315,1315,0
20250512,111500,110145915,1315,1315,1315,1315,1
20250512,111400,110144600,1315,1315,1315,1315,2
20250512,111300,110141970,1316,1316,1316,1316,0
20250512,111200,110141970,1316,1316,1316,1316,0
20250512,111100,110141970,1316,1316,1316,1316,0
20250512,111000,110141970,1316,1316,1316,1316,0
20250512,110900,110141970,1316,1316,1316,1316,0
20250512,110800,110141970,1316,1316,1316,1316,2
20250512,110700,110139338,1311,1311,1311,1311,90
20250512,110600,110021348,1308,1310,1311,1308,2717
20250512,110500,106460731,1310,1310,1310,1310,2
20250512,110400,106458111,1306,1306,1306,1306,0
20250512,110300,106458111,1306,1306,1306,1306,0
20250512,110200,106458111,1306,1306,1306,1306,0
20250512,110100,106458111,1306,1306,1306,1306,0
20250512,110000,106458111,1306,1306,1306,1306,0
20250512,105900,106458111,1306,1310,1310,1306,104
20250512,105800,106321887,1310,1310,1310,1310,54
20250512,105700,106251147,1310,1310,1310,1310,5
20250512,105600,106244597,1306,1310,1311,1305,3843
20250512,105500,101209745,1310,1310,1310,1310,1
20250512,105400,101208435,1306,1306,1306,1306,0
20250512,105300,101208435,1306,1311,1311,1306,113
20250512,105200,101060342,1308,1308,1308,1308,0
20250512,105100,101060342,1308,1308,1308,1308,0
20250512,105000,101060342,1308,1308,1308,1308,0
20250512,104900,101060342,1308,1308,1308,1308,5
20250512,104800,101053802,1305,1305,1305,1305,34
20250512,104700,101009432,1305,1305,1305,1305,1
20250512,104600,101008127,1308,1308,1308,1308,0
20250512,104500,101008127,1308,1308,1308,1308,2
20250512,104400,101005511,1305,1305,1305,1305,0
20250512,104300,101005511,1305,1306,1306,1305,672
20250512,104200,100127973,1308,1308,1308,1308,0
20250512,104100,100127973,1308,1308,1308,1308,0
20250512,104000,100127973,1308,1308,1308,1308,0
20250512,103900,100127973,1308,1308,1308,1308,0
20250512,103800,100127973,1308,1308,1308,1308,0
20250512,103700,100127973,1308,1306,1308,1306,32
20250512,103600,100086179,1311,1311,1311,1311,0
20250512,103500,100086179,1311,1311,1311,1311,2
20250512,103400,100083557,1311,1311,1311,1311,1
20250512,103300,100082246,1306,1307,1311,1305,1144
20250512,103200,98584646,1305,1305,1305,1305,0
20250512,103100,98584646,1305,1306,1306,1305,2400
20250512,103000,95452455,1306,1308,1308,1306,157
20250512,102900,95247117,1308,1308,1308,1308,0
20250512,102800,95247117,1308,1308,1308,1307,37
20250512,102700,95198737,1309,1309,1309,1309,2
20250512,102600,95196119,1309,1309,1309,1309,0
20250512,102500,95196119,1309,1310,1310,1309,104
20250512,102400,95059883,1310,1310,1310,1310,1
20250512,102300,95058573,1310,1310,1310,1310,0
20250512,102200,95058573,1310,1310,1310,1310,0
20250512,102100,95058573,1310,1310,1310,1310,0
20250512,102000,95058573,1310,1310,1310,1310,0
20250512,101900,95058573,1310,1310,1310,1305,5358
20250512,101800,88059607,1310,1310,1310,1310,0
20250512,101700,88059607,1310,1310,1310,1310,0
20250512,101600,88059607,1310,1310,1310,1310,0
20250512,101500,88059607,1310,1310,1310,1310,2
20250512,101400,88056987,1306,1306,1306,1306,0
20250512,101300,88056987,1306,1306,1306,1306,0
20250512,101200,88056987,1306,1306,1306,1306,171
20250512,101100,87833661,1306,1306,1306,1306,288
20250512,101000,87457533,1310,1310,1310,1310,0
20250512,100900,87457533,1310,1310,1310,1310,0
20250512,100800,87457533,1310,1310,1310,1310,0
20250512,100700,87457533,1310,1306,1310,1306,10
20250512,100600,87444441,1306,1306,1306,1306,0
20250512,100500,87444441,1306,1304,1306,1304,15
20250512,100400,87424879,1304,1304,1304,1304,1895
20250512,100300,84953799,1304,1304,1304,1304,0
20250512,100200,84953799,1304,1304,1304,1304,1169
20250512,100100,83429423,1304,1304,1304,1304,0
20250512,100000,83429423,1304,1305,1305,1304,5650
20250512,095900,76059450,1305,1305,1305,1305,365
20250512,095800,75583125,1305,1305,1305,1305,0
20250512,095700,75583125,1305,1305,1305,1305,2704
20250512,095600,72054405,1305,1306,1306,1305,2506
20250512,095500,68783111,1311,1306,1311,1306,322
20250512,095400,68362574,1306,1306,1306,1306,0
20250512,095300,68362574,1306,1306,1306,1306,25
20250512,095200,68329924,1305,1305,1305,1305,0
20250512,095100,68329924,1305,1305,1305,1305,0
20250512,095000,68329924,1305,1306,1306,1305,16
20250512,094900,68309032,1306,1307,1307,1305,1758
20250512,094800,66013322,1306,1308,1308,1306,3530
20250512,094700,61402084,1308,1308,1308,1308,4
20250512,094600,61396852,1307,1307,1307,1307,0
20250512,094500,61396852,1307,1308,1317,1307,236
20250512,094400,61088223,1307,1310,1310,1307,88
20250512,094300,60972972,1310,1310,1310,1310,0
20250512,094200,60972972,1310,1309,1310,1309,1925
20250512,094100,58452127,1316,1316,1316,1316,0
20250512,094000,58452127,1316,1316,1316,1316,0
20250512,093900,58452127,1316,1321,1321,1316,251
20250512,093800,58120966,1317,1317,1317,1317,0
20250512,093700,58120966,1317,1317,1317,1317,1
20250512,093600,58119649,1322,1322,1322,1322,10
20250512,093500,58106429,1322,1322,1322,1322,1
20250512,093400,58105107,1317,1317,1317,1317,0
20250512,093300,58105107,1317,1317,1317,1317,0
20250512,093200,58105107,1317,1317,1317,1317,0
20250512,093100,58105107,1317,1317,1317,1317,10
20250512,093000,58091937,1307,1307,1307,1306,1170
20250512,092900,56562927,1307,1307,1307,1307,10
20250512,092800,56549857,1306,1311,1311,1306,1500
20250512,092700,54584914,1311,1311,1311,1311,100
20250512,092600,54453814,1327,1327,1327,1327,0
20250512,092500,54453814,1327,1327,1327,1327,3
20250512,092400,54449833,1331,1310,1331,1310,7
20250512,092300,54440642,1309,1325,1325,1309,4
20250512,092200,54435374,1332,1338,1338,1332,8
20250512,092100,54424712,1310,1311,1311,1310,30
20250512,092000,54385411,1346,1346,1346,1346,0
20250512,091900,54385411,1346,1312,1346,1312,97
20250512,091800,54257235,1304,1304,1304,1304,0
20250512,091700,54257235,1304,1305,1305,1304,100
20250512,091600,54126825,1303,1303,1303,1303,300
20250512,091500,53735925,1311,1311,1311,1311,202
20250512,091400,53471103,1304,1304,1304,1304,1000
20250512,091300,52167103,1304,1304,1304,1304,0
20250512,091200,52167103,1304,1304,1304,1304,45
20250512,091100,52108423,1303,1303,1304,1303,3118
20250512,091000,48044919,1311,1312,1312,1303,2525
20250512,090900,44737265,1312,1320,1320,1312,736
20250512,090800,43769206,1320,1325,1325,1320,1859
20250512,090700,41310107,1325,1335,1335,1325,17025
20250512,090600,18693385,1334,1335,1335,1334,121
20250512,090500,18531961,1334,1333,1334,1333,31
20250512,090400,18490608,1333,1398,1399,1332,4227
20250512,090300,12650692,1332,1400,1400,1332,3050
20250512,090200,8380760,1400,1400,1400,1400,0
20250512,090100,8380760,1400,1330,1400,1327,2888
20250512,090000,4527461,1329,1327,1330,1327,3409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183700 157120747 1321 1321 1321 1321 1448
3 20250512 183600 157120747 1321 1321 1321 1321 0
4 20250512 183500 157120747 1321 1321 1321 1321 0
5 20250512 183400 157120747 1321 1321 1321 1321 0
6 20250512 183300 157120747 1321 1321 1321 1321 0
7 20250512 183200 157120747 1321 1321 1321 1321 0
8 20250512 183100 157120747 1321 1321 1321 1321 0
9 20250512 183000 157120747 1321 1321 1321 1321 0
10 20250512 182900 157120747 1321 1321 1321 1321 0
11 20250512 182800 157120747 1321 1321 1321 1321 0
12 20250512 182700 157120747 1321 1321 1321 1321 0
13 20250512 182600 157120747 1321 1321 1321 1321 0
14 20250512 182500 157120747 1321 1321 1321 1321 0
15 20250512 182400 157120747 1321 1321 1321 1321 0
16 20250512 182300 157120747 1321 1321 1321 1321 0
17 20250512 182200 157120747 1321 1321 1321 1321 0
18 20250512 182100 157120747 1321 1321 1321 1321 0
19 20250512 182000 157120747 1321 1321 1321 1321 0
20 20250512 181900 157120747 1321 1321 1321 1321 0
21 20250512 181800 157120747 1321 1321 1321 1321 0
22 20250512 181700 157120747 1321 1321 1321 1321 0
23 20250512 181600 157120747 1321 1321 1321 1321 0
24 20250512 181500 157120747 1321 1321 1321 1321 0
25 20250512 181400 157120747 1321 1321 1321 1321 0
26 20250512 181300 157120747 1321 1321 1321 1321 0
27 20250512 181200 157120747 1321 1321 1321 1321 0
28 20250512 181100 157120747 1321 1321 1321 1321 0
29 20250512 181000 157120747 1321 1321 1321 1321 0
30 20250512 180900 157120747 1321 1321 1321 1321 0
31 20250512 180800 157120747 1321 1321 1321 1321 0
32 20250512 180700 157120747 1321 1321 1321 1321 1448
33 20250512 180600 157120747 1321 1321 1321 1321 0
34 20250512 180500 157120747 1321 1321 1321 1321 0
35 20250512 180400 157120747 1321 1321 1321 1321 0
36 20250512 180300 157120747 1321 1321 1321 1321 0
37 20250512 180200 157120747 1321 1321 1321 1321 0
38 20250512 180100 157120747 1321 1321 1321 1321 0
39 20250512 180000 157120747 1321 1321 1321 1321 0
40 20250512 175900 157120747 1321 1321 1321 1321 0
41 20250512 175800 157120747 1321 1321 1321 1321 0
42 20250512 175700 157120747 1321 1321 1321 1321 0
43 20250512 175600 157120747 1321 1321 1321 1321 0
44 20250512 175500 157120747 1321 1321 1321 1321 0
45 20250512 175400 157120747 1321 1321 1321 1321 0
46 20250512 175300 157120747 1321 1321 1321 1321 0
47 20250512 175200 157120747 1321 1321 1321 1321 0
48 20250512 175100 157120747 1321 1321 1321 1321 0
49 20250512 175000 157120747 1321 1321 1321 1321 0
50 20250512 174900 157120747 1321 1321 1321 1321 0
51 20250512 174800 157120747 1321 1321 1321 1321 0
52 20250512 174700 157120747 1321 1321 1321 1321 0
53 20250512 174600 157120747 1321 1321 1321 1321 0
54 20250512 174500 157120747 1321 1321 1321 1321 0
55 20250512 174400 157120747 1321 1321 1321 1321 0
56 20250512 174300 157120747 1321 1321 1321 1321 0
57 20250512 174200 157120747 1321 1321 1321 1321 0
58 20250512 174100 157120747 1321 1321 1321 1321 0
59 20250512 174000 157120747 1321 1321 1321 1321 0
60 20250512 173900 157120747 1321 1321 1321 1321 0
61 20250512 173800 157120747 1321 1321 1321 1321 0
62 20250512 173700 157120747 1321 1321 1321 1321 1448
63 20250512 173600 157120747 1321 1321 1321 1321 0
64 20250512 173500 157120747 1321 1321 1321 1321 0
65 20250512 173400 157120747 1321 1321 1321 1321 0
66 20250512 173300 157120747 1321 1321 1321 1321 0
67 20250512 173200 157120747 1321 1321 1321 1321 0
68 20250512 173100 157120747 1321 1321 1321 1321 0
69 20250512 173000 157120747 1321 1321 1321 1321 0
70 20250512 172900 157120747 1321 1321 1321 1321 0
71 20250512 172800 157120747 1321 1321 1321 1321 0
72 20250512 172700 157120747 1321 1321 1321 1321 0
73 20250512 172600 157120747 1321 1321 1321 1321 0
74 20250512 172500 157120747 1321 1321 1321 1321 0
75 20250512 172400 157120747 1321 1321 1321 1321 0
76 20250512 172300 157120747 1321 1321 1321 1321 0
77 20250512 172200 157120747 1321 1321 1321 1321 0
78 20250512 172100 157120747 1321 1321 1321 1321 0
79 20250512 172000 157120747 1321 1321 1321 1321 0
80 20250512 171900 157120747 1321 1321 1321 1321 0
81 20250512 171800 157120747 1321 1321 1321 1321 0
82 20250512 171700 157120747 1321 1321 1321 1321 0
83 20250512 171600 157120747 1321 1321 1321 1321 0
84 20250512 171500 157120747 1321 1321 1321 1321 0
85 20250512 171400 157120747 1321 1321 1321 1321 0
86 20250512 171300 157120747 1321 1321 1321 1321 0
87 20250512 171200 157120747 1321 1321 1321 1321 0
88 20250512 171100 157120747 1321 1321 1321 1321 0
89 20250512 171000 157120747 1321 1321 1321 1321 0
90 20250512 170900 157120747 1321 1321 1321 1321 0
91 20250512 170800 157120747 1321 1321 1321 1321 0
92 20250512 170700 157120747 1321 1321 1321 1321 1448
93 20250512 170600 157120747 1321 1321 1321 1321 0
94 20250512 170500 157120747 1321 1321 1321 1321 0
95 20250512 170400 157120747 1321 1321 1321 1321 0
96 20250512 170300 157120747 1321 1321 1321 1321 0
97 20250512 170200 157120747 1321 1321 1321 1321 0
98 20250512 170100 157120747 1321 1321 1321 1321 0
99 20250512 170000 157120747 1321 1321 1321 1321 0
100 20250512 165900 157120747 1321 1321 1321 1321 0
101 20250512 165800 157120747 1321 1321 1321 1321 0
102 20250512 165700 157120747 1321 1321 1321 1321 0
103 20250512 165600 157120747 1321 1321 1321 1321 0
104 20250512 165500 157120747 1321 1321 1321 1321 0
105 20250512 165400 157120747 1321 1321 1321 1321 0
106 20250512 165300 157120747 1321 1321 1321 1321 0
107 20250512 165200 157120747 1321 1321 1321 1321 0
108 20250512 165100 157120747 1321 1321 1321 1321 0
109 20250512 165000 157120747 1321 1321 1321 1321 0
110 20250512 164900 157120747 1321 1321 1321 1321 0
111 20250512 164800 157120747 1321 1321 1321 1321 0
112 20250512 164700 157120747 1321 1321 1321 1321 0
113 20250512 164600 157120747 1321 1321 1321 1321 0
114 20250512 164500 157120747 1321 1321 1321 1321 0
115 20250512 164400 157120747 1321 1321 1321 1321 0
116 20250512 164300 157120747 1321 1321 1321 1321 0
117 20250512 164200 157120747 1321 1321 1321 1321 0
118 20250512 164100 157120747 1321 1321 1321 1321 0
119 20250512 164000 157120747 1321 1321 1321 1321 0
120 20250512 163900 157120747 1321 1321 1321 1321 0
121 20250512 163800 157120747 1321 1321 1321 1321 0
122 20250512 163700 157120747 1321 1321 1321 1321 1448
123 20250512 163600 157120747 1321 1321 1321 1321 0
124 20250512 163500 157120747 1321 1321 1321 1321 0
125 20250512 163400 157120747 1321 1321 1321 1321 0
126 20250512 163300 157120747 1321 1321 1321 1321 0
127 20250512 163200 157120747 1321 1321 1321 1321 0
128 20250512 163100 157120747 1321 1321 1321 1321 0
129 20250512 163000 157120747 1321 1321 1321 1321 0
130 20250512 162900 157120747 1321 1321 1321 1321 0
131 20250512 162800 157120747 1321 1321 1321 1321 0
132 20250512 162700 157120747 1321 1321 1321 1321 0
133 20250512 162600 157120747 1321 1321 1321 1321 0
134 20250512 162500 157120747 1321 1321 1321 1321 0
135 20250512 162400 157120747 1321 1321 1321 1321 0
136 20250512 162300 157120747 1321 1321 1321 1321 0
137 20250512 162200 157120747 1321 1321 1321 1321 0
138 20250512 162100 157120747 1321 1321 1321 1321 0
139 20250512 162000 157120747 1321 1321 1321 1321 0
140 20250512 161900 157120747 1321 1321 1321 1321 0
141 20250512 161800 157120747 1321 1321 1321 1321 0
142 20250512 161700 157120747 1321 1321 1321 1321 0
143 20250512 161600 157120747 1321 1321 1321 1321 0
144 20250512 161500 157120747 1321 1321 1321 1321 0
145 20250512 161400 157120747 1321 1321 1321 1321 0
146 20250512 161300 157120747 1321 1321 1321 1321 0
147 20250512 161200 157120747 1321 1321 1321 1321 0
148 20250512 161100 157120747 1321 1321 1321 1321 0
149 20250512 161000 157120747 1321 1321 1321 1321 0
150 20250512 160900 157120747 1321 1321 1321 1321 0
151 20250512 160800 157120747 1321 1321 1321 1321 0
152 20250512 160700 157120747 1321 1321 1321 1321 1448
153 20250512 160600 157120747 1321 1321 1321 1321 0
154 20250512 160500 157120747 1321 1321 1321 1321 0
155 20250512 160400 157120747 1321 1321 1321 1321 0
156 20250512 160300 157120747 1321 1321 1321 1321 0
157 20250512 160200 157120747 1321 1321 1321 1321 0
158 20250512 160100 157120747 1321 1321 1321 1321 0
159 20250512 160000 157120747 1321 1321 1321 1321 0
160 20250512 155900 157120747 1321 1321 1321 1321 0
161 20250512 155800 157120747 1321 1321 1321 1321 0
162 20250512 155700 157120747 1321 1321 1321 1321 0
163 20250512 155600 157120747 1321 1321 1321 1321 0
164 20250512 155500 157120747 1321 1321 1321 1321 0
165 20250512 155400 157120747 1321 1321 1321 1321 0
166 20250512 155300 157120747 1321 1321 1321 1321 0
167 20250512 155200 157120747 1321 1321 1321 1321 0
168 20250512 155100 157120747 1321 1321 1321 1321 0
169 20250512 155000 157120747 1321 1321 1321 1321 0
170 20250512 154900 157120747 1321 1321 1321 1321 0
171 20250512 154800 157120747 1321 1321 1321 1321 0
172 20250512 154700 157120747 1321 1321 1321 1321 0
173 20250512 154600 157120747 1321 1321 1321 1321 0
174 20250512 154500 157120747 1321 1321 1321 1321 0
175 20250512 154400 157120747 1321 1321 1321 1321 0
176 20250512 154300 157120747 1321 1321 1321 1321 0
177 20250512 154200 157120747 1321 1321 1321 1321 0
178 20250512 154100 157120747 1321 1321 1321 1321 0
179 20250512 154000 157120747 1321 1321 1321 1321 0
180 20250512 153900 157120747 1321 1321 1321 1321 0
181 20250512 153800 157120747 1321 1321 1321 1321 0
182 20250512 153700 157120747 1321 1321 1321 1321 1448
183 20250512 153600 157120747 1321 1321 1321 1321 0
184 20250512 153500 157120747 1321 1321 1321 1321 0
185 20250512 153400 157120747 1321 1321 1321 1321 0
186 20250512 153300 157120747 1321 1321 1321 1321 0
187 20250512 153200 157120747 1321 1321 1321 1321 0
188 20250512 153100 157120747 1321 1321 1321 1321 0
189 20250512 153000 157120747 1321 1321 1321 1321 1448
190 20250512 152900 155207939 1320 1320 1320 1320 0
191 20250512 152800 155207939 1320 1320 1320 1320 0
192 20250512 152700 155207939 1320 1320 1320 1320 0
193 20250512 152600 155207939 1320 1320 1320 1320 0
194 20250512 152500 155207939 1320 1320 1320 1320 0
195 20250512 152400 155207939 1320 1320 1320 1320 0
196 20250512 152300 155207939 1320 1320 1320 1320 0
197 20250512 152200 155207939 1320 1320 1320 1320 0
198 20250512 152100 155207939 1320 1320 1320 1320 0
199 20250512 152000 155207939 1320 1320 1320 1320 0
200 20250512 151900 155207939 1320 1315 1320 1315 200
201 20250512 151800 154944379 1311 1311 1311 1311 0
202 20250512 151700 154944379 1311 1314 1314 1311 369
203 20250512 151600 154460410 1315 1319 1319 1315 3018
204 20250512 151500 150491732 1319 1319 1319 1319 21
205 20250512 151400 150464033 1319 1319 1319 1319 15
206 20250512 151300 150444248 1319 1319 1319 1319 2
207 20250512 151200 150441610 1318 1318 1318 1318 370
208 20250512 151100 149953950 1317 1315 1317 1314 1088
209 20250512 151000 148524286 1315 1314 1315 1314 71
210 20250512 150900 148430991 1314 1315 1315 1314 230
211 20250512 150800 148128741 1314 1314 1314 1314 26
212 20250512 150700 148094577 1310 1310 1310 1310 0
213 20250512 150600 148094577 1310 1310 1310 1310 0
214 20250512 150500 148094577 1310 1310 1310 1310 0
215 20250512 150400 148094577 1310 1310 1310 1310 0
216 20250512 150300 148094577 1310 1310 1310 1310 1
217 20250512 150200 148093267 1310 1310 1310 1310 0
218 20250512 150100 148093267 1310 1310 1310 1310 665
219 20250512 150000 147222117 1310 1310 1310 1310 0
220 20250512 145900 147222117 1310 1310 1310 1310 0
221 20250512 145800 147222117 1310 1310 1310 1310 0
222 20250512 145700 147222117 1310 1310 1310 1310 0
223 20250512 145600 147222117 1310 1310 1310 1310 7
224 20250512 145500 147212947 1315 1315 1315 1315 2
225 20250512 145400 147210317 1310 1310 1310 1310 0
226 20250512 145300 147210317 1310 1310 1310 1310 0
227 20250512 145200 147210317 1310 1310 1310 1310 33
228 20250512 145100 147167087 1315 1315 1315 1315 0
229 20250512 145000 147167087 1315 1315 1315 1315 0
230 20250512 144900 147167087 1315 1315 1315 1315 0
231 20250512 144800 147167087 1315 1315 1315 1315 0
232 20250512 144700 147167087 1315 1315 1315 1315 20
233 20250512 144600 147140787 1310 1313 1313 1310 169
234 20250512 144500 146919127 1313 1313 1313 1313 1
235 20250512 144400 146917814 1310 1310 1310 1310 0
236 20250512 144300 146917814 1310 1310 1310 1310 3162
237 20250512 144200 142775594 1310 1310 1310 1310 0
238 20250512 144100 142775594 1310 1310 1310 1310 0
239 20250512 144000 142775594 1310 1310 1310 1310 0
240 20250512 143900 142775594 1310 1310 1310 1310 0
241 20250512 143800 142775594 1310 1310 1310 1310 0
242 20250512 143700 142775594 1310 1313 1313 1310 1304
243 20250512 143600 141063622 1310 1310 1310 1310 0
244 20250512 143500 141063622 1310 1313 1313 1310 41
245 20250512 143400 141009906 1309 1309 1309 1309 0
246 20250512 143300 141009906 1309 1309 1309 1309 0
247 20250512 143200 141009906 1309 1309 1309 1309 10
248 20250512 143100 140996816 1309 1309 1309 1309 0
249 20250512 143000 140996816 1309 1312 1313 1309 1149
250 20250512 142900 139488867 1309 1310 1310 1309 2242
251 20250512 142800 136552200 1310 1310 1310 1310 3000
252 20250512 142700 132622200 1311 1311 1311 1311 1
253 20250512 142600 132620889 1311 1311 1311 1311 0
254 20250512 142500 132620889 1311 1313 1313 1311 416
255 20250512 142400 132075102 1313 1313 1313 1313 1
256 20250512 142300 132073789 1313 1313 1313 1313 0
257 20250512 142200 132073789 1313 1313 1313 1313 0
258 20250512 142100 132073789 1313 1313 1313 1313 0
259 20250512 142000 132073789 1313 1313 1313 1313 0
260 20250512 141900 132073789 1313 1313 1313 1313 353
261 20250512 141800 131610300 1313 1313 1313 1313 208
262 20250512 141700 131337196 1314 1314 1314 1314 0
263 20250512 141600 131337196 1314 1314 1314 1314 0
264 20250512 141500 131337196 1314 1314 1314 1314 2
265 20250512 141400 131334568 1316 1316 1316 1316 0
266 20250512 141300 131334568 1316 1316 1316 1316 0
267 20250512 141200 131334568 1316 1316 1316 1316 0
268 20250512 141100 131334568 1316 1316 1316 1316 0
269 20250512 141000 131334568 1316 1316 1316 1316 0
270 20250512 140900 131334568 1316 1316 1316 1316 0
271 20250512 140800 131334568 1316 1316 1316 1316 0
272 20250512 140700 131334568 1316 1316 1316 1316 0
273 20250512 140600 131334568 1316 1316 1316 1316 112
274 20250512 140500 131187176 1316 1316 1316 1316 2
275 20250512 140400 131184544 1316 1316 1316 1316 0
276 20250512 140300 131184544 1316 1316 1316 1316 0
277 20250512 140200 131184544 1316 1316 1316 1316 0
278 20250512 140100 131184544 1316 1316 1316 1316 2
279 20250512 140000 131181912 1310 1310 1310 1310 0
280 20250512 135900 131181912 1310 1310 1310 1310 0
281 20250512 135800 131181912 1310 1310 1310 1310 0
282 20250512 135700 131181912 1310 1316 1316 1310 55
283 20250512 135600 131109742 1316 1316 1316 1316 370
284 20250512 135500 130622822 1316 1316 1316 1316 1
285 20250512 135400 130621506 1311 1311 1311 1311 0
286 20250512 135300 130621506 1311 1311 1311 1311 23
287 20250512 135200 130591353 1310 1311 1311 1310 108
288 20250512 135100 130449773 1311 1311 1311 1311 0
289 20250512 135000 130449773 1311 1311 1311 1311 0
290 20250512 134900 130449773 1311 1311 1311 1311 0
291 20250512 134800 130449773 1311 1315 1315 1311 794
292 20250512 134700 129406039 1315 1315 1315 1315 0
293 20250512 134600 129406039 1315 1315 1315 1315 0
294 20250512 134500 129406039 1315 1315 1315 1315 2
295 20250512 134400 129403409 1310 1310 1310 1310 0
296 20250512 134300 129403409 1310 1310 1310 1310 0
297 20250512 134200 129403409 1310 1310 1310 1310 0
298 20250512 134100 129403409 1310 1310 1310 1310 0
299 20250512 134000 129403409 1310 1310 1310 1310 0
300 20250512 133900 129403409 1310 1310 1310 1310 0
301 20250512 133800 129403409 1310 1310 1310 1310 0
302 20250512 133700 129403409 1310 1310 1310 1310 0
303 20250512 133600 129403409 1310 1310 1310 1310 1126
304 20250512 133500 127928349 1310 1315 1315 1310 11
305 20250512 133400 127913934 1310 1310 1310 1310 0
306 20250512 133300 127913934 1310 1312 1312 1310 100
307 20250512 133200 127782756 1315 1315 1315 1315 100
308 20250512 133100 127651256 1312 1312 1312 1312 11
309 20250512 133000 127636824 1311 1311 1311 1311 0
310 20250512 132900 127636824 1311 1311 1311 1311 0
311 20250512 132800 127636824 1311 1311 1311 1311 0
312 20250512 132700 127636824 1311 1312 1312 1311 918
313 20250512 132600 126432961 1313 1314 1314 1313 130
314 20250512 132500 126262173 1316 1316 1316 1316 2
315 20250512 132400 126259541 1314 1314 1314 1314 2
316 20250512 132300 126256913 1314 1314 1314 1314 0
317 20250512 132200 126256913 1314 1314 1314 1314 0
318 20250512 132100 126256913 1314 1314 1314 1314 0
319 20250512 132000 126256913 1314 1314 1314 1314 0
320 20250512 131900 126256913 1314 1314 1314 1314 0
321 20250512 131800 126256913 1314 1314 1314 1314 66
322 20250512 131700 126170189 1317 1317 1317 1317 1
323 20250512 131600 126168872 1314 1314 1314 1314 0
324 20250512 131500 126168872 1314 1315 1317 1314 1191
325 20250512 131400 124602817 1314 1314 1314 1314 30
326 20250512 131300 124563397 1314 1314 1314 1314 0
327 20250512 131200 124563397 1314 1314 1314 1314 613
328 20250512 131100 123757915 1314 1314 1314 1314 0
329 20250512 131000 123757915 1314 1314 1314 1314 0
330 20250512 130900 123757915 1314 1314 1314 1314 0
331 20250512 130800 123757915 1314 1314 1314 1314 0
332 20250512 130700 123757915 1314 1314 1314 1314 0
333 20250512 130600 123757915 1314 1314 1314 1314 100
334 20250512 130500 123626515 1316 1316 1316 1316 12
335 20250512 130400 123610723 1318 1318 1318 1318 1
336 20250512 130300 123609405 1318 1318 1318 1318 5
337 20250512 130200 123602815 1318 1318 1318 1318 1
338 20250512 130100 123601497 1310 1310 1310 1310 0
339 20250512 130000 123601497 1310 1310 1310 1310 0
340 20250512 125900 123601497 1310 1310 1310 1310 0
341 20250512 125800 123601497 1310 1310 1310 1310 1
342 20250512 125700 123600187 1310 1318 1318 1310 1936
343 20250512 125600 121052310 1319 1319 1319 1319 1
344 20250512 125500 121050991 1319 1319 1319 1319 2
345 20250512 125400 121048353 1319 1319 1319 1319 12
346 20250512 125300 121032525 1318 1318 1318 1318 0
347 20250512 125200 121032525 1318 1318 1318 1318 6
348 20250512 125100 121024617 1318 1318 1318 1318 0
349 20250512 125000 121024617 1318 1319 1319 1318 96
350 20250512 124900 120898006 1319 1319 1319 1319 2
351 20250512 124800 120895368 1318 1318 1318 1318 148
352 20250512 124700 120700304 1318 1318 1318 1318 100
353 20250512 124600 120568504 1318 1318 1318 1318 0
354 20250512 124500 120568504 1318 1318 1318 1318 1
355 20250512 124400 120567186 1313 1313 1313 1313 0
356 20250512 124300 120567186 1313 1313 1313 1313 0
357 20250512 124200 120567186 1313 1313 1313 1313 0
358 20250512 124100 120567186 1313 1313 1313 1313 0
359 20250512 124000 120567186 1313 1313 1313 1313 0
360 20250512 123900 120567186 1313 1313 1313 1313 0
361 20250512 123800 120567186 1313 1313 1313 1313 0
362 20250512 123700 120567186 1313 1313 1313 1313 68
363 20250512 123600 120477902 1319 1319 1319 1319 0
364 20250512 123500 120477902 1319 1319 1319 1319 1
365 20250512 123400 120476583 1319 1313 1319 1313 9
366 20250512 123300 120464754 1313 1318 1318 1313 3534
367 20250512 123200 115820832 1317 1317 1320 1317 234
368 20250512 123100 115512103 1316 1316 1316 1316 2
369 20250512 123000 115509471 1314 1314 1314 1314 0
370 20250512 122900 115509471 1314 1314 1314 1314 0
371 20250512 122800 115509471 1314 1314 1314 1314 0
372 20250512 122700 115509471 1314 1314 1314 1314 0
373 20250512 122600 115509471 1314 1314 1314 1314 8
374 20250512 122500 115498959 1316 1316 1316 1316 1
375 20250512 122400 115497643 1313 1313 1313 1313 0
376 20250512 122300 115497643 1313 1313 1313 1313 0
377 20250512 122200 115497643 1313 1313 1313 1313 1
378 20250512 122100 115496330 1318 1318 1318 1318 0
379 20250512 122000 115496330 1318 1318 1318 1318 0
380 20250512 121900 115496330 1318 1318 1318 1318 0
381 20250512 121800 115496330 1318 1318 1318 1318 0
382 20250512 121700 115496330 1318 1318 1318 1318 0
383 20250512 121600 115496330 1318 1318 1318 1318 0
384 20250512 121500 115496330 1318 1318 1318 1318 2
385 20250512 121400 115493694 1311 1311 1311 1311 20
386 20250512 121300 115467474 1311 1311 1311 1311 12
387 20250512 121200 115451742 1310 1310 1310 1310 0
388 20250512 121100 115451742 1310 1310 1310 1310 0
389 20250512 121000 115451742 1310 1310 1310 1310 0
390 20250512 120900 115451742 1310 1310 1310 1310 30
391 20250512 120800 115412442 1310 1310 1310 1310 0
392 20250512 120700 115412442 1310 1310 1310 1310 0
393 20250512 120600 115412442 1310 1310 1310 1310 0
394 20250512 120500 115412442 1310 1318 1318 1310 29
395 20250512 120400 115374436 1318 1318 1318 1318 0
396 20250512 120300 115374436 1318 1318 1318 1318 0
397 20250512 120200 115374436 1318 1318 1318 1318 0
398 20250512 120100 115374436 1318 1318 1318 1318 0
399 20250512 120000 115374436 1318 1318 1318 1318 0
400 20250512 115900 115374436 1318 1318 1318 1318 0
401 20250512 115800 115374436 1318 1318 1318 1318 0
402 20250512 115700 115374436 1318 1318 1318 1318 0
403 20250512 115600 115374436 1318 1318 1318 1318 1
404 20250512 115500 115373118 1318 1318 1318 1318 1
405 20250512 115400 115371800 1310 1310 1310 1310 0
406 20250512 115300 115371800 1310 1310 1310 1310 13
407 20250512 115200 115354770 1310 1310 1310 1310 0
408 20250512 115100 115354770 1310 1310 1310 1310 0
409 20250512 115000 115354770 1310 1310 1310 1310 99
410 20250512 114900 115225080 1310 1310 1310 1310 34
411 20250512 114800 115180540 1310 1310 1310 1310 28
412 20250512 114700 115143860 1310 1310 1310 1310 13
413 20250512 114600 115126830 1310 1314 1314 1310 864
414 20250512 114500 113992042 1318 1318 1318 1318 2
415 20250512 114400 113989406 1318 1318 1318 1318 0
416 20250512 114300 113989406 1318 1318 1318 1318 0
417 20250512 114200 113989406 1318 1318 1318 1318 0
418 20250512 114100 113989406 1318 1318 1318 1318 0
419 20250512 114000 113989406 1318 1314 1318 1314 36
420 20250512 113900 113942062 1318 1318 1318 1318 14
421 20250512 113800 113923610 1318 1318 1318 1318 15
422 20250512 113700 113903840 1318 1318 1318 1318 0
423 20250512 113600 113903840 1318 1318 1318 1318 0
424 20250512 113500 113903840 1318 1318 1318 1318 2
425 20250512 113400 113901204 1320 1320 1320 1320 0
426 20250512 113300 113901204 1320 1320 1320 1320 0
427 20250512 113200 113901204 1320 1320 1320 1320 0
428 20250512 113100 113901204 1320 1320 1320 1320 0
429 20250512 113000 113901204 1320 1320 1320 1320 0
430 20250512 112900 113901204 1320 1320 1320 1320 0
431 20250512 112800 113901204 1320 1320 1320 1320 40
432 20250512 112700 113848404 1320 1320 1320 1320 10
433 20250512 112600 113835204 1320 1320 1320 1320 0
434 20250512 112500 113835204 1320 1320 1320 1320 2
435 20250512 112400 113832564 1320 1320 1320 1320 0
436 20250512 112300 113832564 1320 1320 1320 1320 0
437 20250512 112200 113832564 1320 1320 1320 1320 4
438 20250512 112100 113827284 1320 1320 1320 1320 1
439 20250512 112000 113825964 1320 1317 1320 1309 599
440 20250512 111900 113040835 1309 1315 1316 1309 2201
441 20250512 111800 110145915 1315 1315 1315 1315 0
442 20250512 111700 110145915 1315 1315 1315 1315 0
443 20250512 111600 110145915 1315 1315 1315 1315 0
444 20250512 111500 110145915 1315 1315 1315 1315 1
445 20250512 111400 110144600 1315 1315 1315 1315 2
446 20250512 111300 110141970 1316 1316 1316 1316 0
447 20250512 111200 110141970 1316 1316 1316 1316 0
448 20250512 111100 110141970 1316 1316 1316 1316 0
449 20250512 111000 110141970 1316 1316 1316 1316 0
450 20250512 110900 110141970 1316 1316 1316 1316 0
451 20250512 110800 110141970 1316 1316 1316 1316 2
452 20250512 110700 110139338 1311 1311 1311 1311 90
453 20250512 110600 110021348 1308 1310 1311 1308 2717
454 20250512 110500 106460731 1310 1310 1310 1310 2
455 20250512 110400 106458111 1306 1306 1306 1306 0
456 20250512 110300 106458111 1306 1306 1306 1306 0
457 20250512 110200 106458111 1306 1306 1306 1306 0
458 20250512 110100 106458111 1306 1306 1306 1306 0
459 20250512 110000 106458111 1306 1306 1306 1306 0
460 20250512 105900 106458111 1306 1310 1310 1306 104
461 20250512 105800 106321887 1310 1310 1310 1310 54
462 20250512 105700 106251147 1310 1310 1310 1310 5
463 20250512 105600 106244597 1306 1310 1311 1305 3843
464 20250512 105500 101209745 1310 1310 1310 1310 1
465 20250512 105400 101208435 1306 1306 1306 1306 0
466 20250512 105300 101208435 1306 1311 1311 1306 113
467 20250512 105200 101060342 1308 1308 1308 1308 0
468 20250512 105100 101060342 1308 1308 1308 1308 0
469 20250512 105000 101060342 1308 1308 1308 1308 0
470 20250512 104900 101060342 1308 1308 1308 1308 5
471 20250512 104800 101053802 1305 1305 1305 1305 34
472 20250512 104700 101009432 1305 1305 1305 1305 1
473 20250512 104600 101008127 1308 1308 1308 1308 0
474 20250512 104500 101008127 1308 1308 1308 1308 2
475 20250512 104400 101005511 1305 1305 1305 1305 0
476 20250512 104300 101005511 1305 1306 1306 1305 672
477 20250512 104200 100127973 1308 1308 1308 1308 0
478 20250512 104100 100127973 1308 1308 1308 1308 0
479 20250512 104000 100127973 1308 1308 1308 1308 0
480 20250512 103900 100127973 1308 1308 1308 1308 0
481 20250512 103800 100127973 1308 1308 1308 1308 0
482 20250512 103700 100127973 1308 1306 1308 1306 32
483 20250512 103600 100086179 1311 1311 1311 1311 0
484 20250512 103500 100086179 1311 1311 1311 1311 2
485 20250512 103400 100083557 1311 1311 1311 1311 1
486 20250512 103300 100082246 1306 1307 1311 1305 1144
487 20250512 103200 98584646 1305 1305 1305 1305 0
488 20250512 103100 98584646 1305 1306 1306 1305 2400
489 20250512 103000 95452455 1306 1308 1308 1306 157
490 20250512 102900 95247117 1308 1308 1308 1308 0
491 20250512 102800 95247117 1308 1308 1308 1307 37
492 20250512 102700 95198737 1309 1309 1309 1309 2
493 20250512 102600 95196119 1309 1309 1309 1309 0
494 20250512 102500 95196119 1309 1310 1310 1309 104
495 20250512 102400 95059883 1310 1310 1310 1310 1
496 20250512 102300 95058573 1310 1310 1310 1310 0
497 20250512 102200 95058573 1310 1310 1310 1310 0
498 20250512 102100 95058573 1310 1310 1310 1310 0
499 20250512 102000 95058573 1310 1310 1310 1310 0
500 20250512 101900 95058573 1310 1310 1310 1305 5358
501 20250512 101800 88059607 1310 1310 1310 1310 0
502 20250512 101700 88059607 1310 1310 1310 1310 0
503 20250512 101600 88059607 1310 1310 1310 1310 0
504 20250512 101500 88059607 1310 1310 1310 1310 2
505 20250512 101400 88056987 1306 1306 1306 1306 0
506 20250512 101300 88056987 1306 1306 1306 1306 0
507 20250512 101200 88056987 1306 1306 1306 1306 171
508 20250512 101100 87833661 1306 1306 1306 1306 288
509 20250512 101000 87457533 1310 1310 1310 1310 0
510 20250512 100900 87457533 1310 1310 1310 1310 0
511 20250512 100800 87457533 1310 1310 1310 1310 0
512 20250512 100700 87457533 1310 1306 1310 1306 10
513 20250512 100600 87444441 1306 1306 1306 1306 0
514 20250512 100500 87444441 1306 1304 1306 1304 15
515 20250512 100400 87424879 1304 1304 1304 1304 1895
516 20250512 100300 84953799 1304 1304 1304 1304 0
517 20250512 100200 84953799 1304 1304 1304 1304 1169
518 20250512 100100 83429423 1304 1304 1304 1304 0
519 20250512 100000 83429423 1304 1305 1305 1304 5650
520 20250512 095900 76059450 1305 1305 1305 1305 365
521 20250512 095800 75583125 1305 1305 1305 1305 0
522 20250512 095700 75583125 1305 1305 1305 1305 2704
523 20250512 095600 72054405 1305 1306 1306 1305 2506
524 20250512 095500 68783111 1311 1306 1311 1306 322
525 20250512 095400 68362574 1306 1306 1306 1306 0
526 20250512 095300 68362574 1306 1306 1306 1306 25
527 20250512 095200 68329924 1305 1305 1305 1305 0
528 20250512 095100 68329924 1305 1305 1305 1305 0
529 20250512 095000 68329924 1305 1306 1306 1305 16
530 20250512 094900 68309032 1306 1307 1307 1305 1758
531 20250512 094800 66013322 1306 1308 1308 1306 3530
532 20250512 094700 61402084 1308 1308 1308 1308 4
533 20250512 094600 61396852 1307 1307 1307 1307 0
534 20250512 094500 61396852 1307 1308 1317 1307 236
535 20250512 094400 61088223 1307 1310 1310 1307 88
536 20250512 094300 60972972 1310 1310 1310 1310 0
537 20250512 094200 60972972 1310 1309 1310 1309 1925
538 20250512 094100 58452127 1316 1316 1316 1316 0
539 20250512 094000 58452127 1316 1316 1316 1316 0
540 20250512 093900 58452127 1316 1321 1321 1316 251
541 20250512 093800 58120966 1317 1317 1317 1317 0
542 20250512 093700 58120966 1317 1317 1317 1317 1
543 20250512 093600 58119649 1322 1322 1322 1322 10
544 20250512 093500 58106429 1322 1322 1322 1322 1
545 20250512 093400 58105107 1317 1317 1317 1317 0
546 20250512 093300 58105107 1317 1317 1317 1317 0
547 20250512 093200 58105107 1317 1317 1317 1317 0
548 20250512 093100 58105107 1317 1317 1317 1317 10
549 20250512 093000 58091937 1307 1307 1307 1306 1170
550 20250512 092900 56562927 1307 1307 1307 1307 10
551 20250512 092800 56549857 1306 1311 1311 1306 1500
552 20250512 092700 54584914 1311 1311 1311 1311 100
553 20250512 092600 54453814 1327 1327 1327 1327 0
554 20250512 092500 54453814 1327 1327 1327 1327 3
555 20250512 092400 54449833 1331 1310 1331 1310 7
556 20250512 092300 54440642 1309 1325 1325 1309 4
557 20250512 092200 54435374 1332 1338 1338 1332 8
558 20250512 092100 54424712 1310 1311 1311 1310 30
559 20250512 092000 54385411 1346 1346 1346 1346 0
560 20250512 091900 54385411 1346 1312 1346 1312 97
561 20250512 091800 54257235 1304 1304 1304 1304 0
562 20250512 091700 54257235 1304 1305 1305 1304 100
563 20250512 091600 54126825 1303 1303 1303 1303 300
564 20250512 091500 53735925 1311 1311 1311 1311 202
565 20250512 091400 53471103 1304 1304 1304 1304 1000
566 20250512 091300 52167103 1304 1304 1304 1304 0
567 20250512 091200 52167103 1304 1304 1304 1304 45
568 20250512 091100 52108423 1303 1303 1304 1303 3118
569 20250512 091000 48044919 1311 1312 1312 1303 2525
570 20250512 090900 44737265 1312 1320 1320 1312 736
571 20250512 090800 43769206 1320 1325 1325 1320 1859
572 20250512 090700 41310107 1325 1335 1335 1325 17025
573 20250512 090600 18693385 1334 1335 1335 1334 121
574 20250512 090500 18531961 1334 1333 1334 1333 31
575 20250512 090400 18490608 1333 1398 1399 1332 4227
576 20250512 090300 12650692 1332 1400 1400 1332 3050
577 20250512 090200 8380760 1400 1400 1400 1400 0
578 20250512 090100 8380760 1400 1330 1400 1327 2888
579 20250512 090000 4527461 1329 1327 1330 1327 3409