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

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
007690/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183000,348531650,32400,32400,32400,32400,97
20250516,182900,348531650,32400,32400,32400,32400,0
20250516,182800,348531650,32400,32400,32400,32400,0
20250516,182700,348531650,32400,32400,32400,32400,0
20250516,182600,348531650,32400,32400,32400,32400,0
20250516,182500,348531650,32400,32400,32400,32400,0
20250516,182400,348531650,32400,32400,32400,32400,0
20250516,182300,348531650,32400,32400,32400,32400,0
20250516,182200,348531650,32400,32400,32400,32400,0
20250516,182100,348531650,32400,32400,32400,32400,0
20250516,182000,348531650,32400,32400,32400,32400,0
20250516,181900,348531650,32400,32400,32400,32400,0
20250516,181800,348531650,32400,32400,32400,32400,0
20250516,181700,348531650,32400,32400,32400,32400,0
20250516,181600,348531650,32400,32400,32400,32400,0
20250516,181500,348531650,32400,32400,32400,32400,0
20250516,181400,348531650,32400,32400,32400,32400,0
20250516,181300,348531650,32400,32400,32400,32400,0
20250516,181200,348531650,32400,32400,32400,32400,0
20250516,181100,348531650,32400,32400,32400,32400,0
20250516,181000,348531650,32400,32400,32400,32400,0
20250516,180900,348531650,32400,32400,32400,32400,0
20250516,180800,348531650,32400,32400,32400,32400,0
20250516,180700,348531650,32400,32400,32400,32400,0
20250516,180600,348531650,32400,32400,32400,32400,0
20250516,180500,348531650,32400,32400,32400,32400,0
20250516,180400,348531650,32400,32400,32400,32400,0
20250516,180300,348531650,32400,32400,32400,32400,0
20250516,180200,348531650,32400,32400,32400,32400,0
20250516,180100,348531650,32400,32400,32400,32400,0
20250516,180000,348531650,32400,32400,32400,32400,97
20250516,175900,348531650,32400,32400,32400,32400,0
20250516,175800,348531650,32400,32400,32400,32400,0
20250516,175700,348531650,32400,32400,32400,32400,0
20250516,175600,348531650,32400,32400,32400,32400,0
20250516,175500,348531650,32400,32400,32400,32400,0
20250516,175400,348531650,32400,32400,32400,32400,0
20250516,175300,348531650,32400,32400,32400,32400,0
20250516,175200,348531650,32400,32400,32400,32400,0
20250516,175100,348531650,32400,32400,32400,32400,0
20250516,175000,348531650,32400,32400,32400,32400,0
20250516,174900,348531650,32400,32400,32400,32400,0
20250516,174800,348531650,32400,32400,32400,32400,0
20250516,174700,348531650,32400,32400,32400,32400,0
20250516,174600,348531650,32400,32400,32400,32400,0
20250516,174500,348531650,32400,32400,32400,32400,0
20250516,174400,348531650,32400,32400,32400,32400,0
20250516,174300,348531650,32400,32400,32400,32400,0
20250516,174200,348531650,32400,32400,32400,32400,0
20250516,174100,348531650,32400,32400,32400,32400,0
20250516,174000,348531650,32400,32400,32400,32400,0
20250516,173900,348531650,32400,32400,32400,32400,0
20250516,173800,348531650,32400,32400,32400,32400,0
20250516,173700,348531650,32400,32400,32400,32400,0
20250516,173600,348531650,32400,32400,32400,32400,0
20250516,173500,348531650,32400,32400,32400,32400,0
20250516,173400,348531650,32400,32400,32400,32400,0
20250516,173300,348531650,32400,32400,32400,32400,0
20250516,173200,348531650,32400,32400,32400,32400,0
20250516,173100,348531650,32400,32400,32400,32400,0
20250516,173000,348531650,32400,32400,32400,32400,97
20250516,172900,348531650,32400,32400,32400,32400,0
20250516,172800,348531650,32400,32400,32400,32400,0
20250516,172700,348531650,32400,32400,32400,32400,0
20250516,172600,348531650,32400,32400,32400,32400,0
20250516,172500,348531650,32400,32400,32400,32400,0
20250516,172400,348531650,32400,32400,32400,32400,0
20250516,172300,348531650,32400,32400,32400,32400,0
20250516,172200,348531650,32400,32400,32400,32400,0
20250516,172100,348531650,32400,32400,32400,32400,0
20250516,172000,348531650,32400,32400,32400,32400,0
20250516,171900,348531650,32400,32400,32400,32400,0
20250516,171800,348531650,32400,32400,32400,32400,0
20250516,171700,348531650,32400,32400,32400,32400,0
20250516,171600,348531650,32400,32400,32400,32400,0
20250516,171500,348531650,32400,32400,32400,32400,0
20250516,171400,348531650,32400,32400,32400,32400,0
20250516,171300,348531650,32400,32400,32400,32400,0
20250516,171200,348531650,32400,32400,32400,32400,0
20250516,171100,348531650,32400,32400,32400,32400,0
20250516,171000,348531650,32400,32400,32400,32400,0
20250516,170900,348531650,32400,32400,32400,32400,0
20250516,170800,348531650,32400,32400,32400,32400,0
20250516,170700,348531650,32400,32400,32400,32400,0
20250516,170600,348531650,32400,32400,32400,32400,0
20250516,170500,348531650,32400,32400,32400,32400,0
20250516,170400,348531650,32400,32400,32400,32400,0
20250516,170300,348531650,32400,32400,32400,32400,0
20250516,170200,348531650,32400,32400,32400,32400,0
20250516,170100,348531650,32400,32400,32400,32400,0
20250516,170000,348531650,32400,32400,32400,32400,97
20250516,165900,348531650,32400,32400,32400,32400,0
20250516,165800,348531650,32400,32400,32400,32400,0
20250516,165700,348531650,32400,32400,32400,32400,0
20250516,165600,348531650,32400,32400,32400,32400,0
20250516,165500,348531650,32400,32400,32400,32400,0
20250516,165400,348531650,32400,32400,32400,32400,0
20250516,165300,348531650,32400,32400,32400,32400,0
20250516,165200,348531650,32400,32400,32400,32400,0
20250516,165100,348531650,32400,32400,32400,32400,0
20250516,165000,348531650,32400,32400,32400,32400,0
20250516,164900,348531650,32400,32400,32400,32400,0
20250516,164800,348531650,32400,32400,32400,32400,0
20250516,164700,348531650,32400,32400,32400,32400,0
20250516,164600,348531650,32400,32400,32400,32400,0
20250516,164500,348531650,32400,32400,32400,32400,0
20250516,164400,348531650,32400,32400,32400,32400,0
20250516,164300,348531650,32400,32400,32400,32400,0
20250516,164200,348531650,32400,32400,32400,32400,0
20250516,164100,348531650,32400,32400,32400,32400,0
20250516,164000,348531650,32400,32400,32400,32400,0
20250516,163900,348531650,32400,32400,32400,32400,0
20250516,163800,348531650,32400,32400,32400,32400,0
20250516,163700,348531650,32400,32400,32400,32400,0
20250516,163600,348531650,32400,32400,32400,32400,0
20250516,163500,348531650,32400,32400,32400,32400,0
20250516,163400,348531650,32400,32400,32400,32400,0
20250516,163300,348531650,32400,32400,32400,32400,0
20250516,163200,348531650,32400,32400,32400,32400,0
20250516,163100,348531650,32400,32400,32400,32400,0
20250516,163000,348531650,32400,32400,32400,32400,97
20250516,162900,348531650,32400,32400,32400,32400,0
20250516,162800,348531650,32400,32400,32400,32400,0
20250516,162700,348531650,32400,32400,32400,32400,0
20250516,162600,348531650,32400,32400,32400,32400,0
20250516,162500,348531650,32400,32400,32400,32400,0
20250516,162400,348531650,32400,32400,32400,32400,0
20250516,162300,348531650,32400,32400,32400,32400,0
20250516,162200,348531650,32400,32400,32400,32400,0
20250516,162100,348531650,32400,32400,32400,32400,0
20250516,162000,348531650,32400,32400,32400,32400,0
20250516,161900,348531650,32400,32400,32400,32400,0
20250516,161800,348531650,32400,32400,32400,32400,0
20250516,161700,348531650,32400,32400,32400,32400,0
20250516,161600,348531650,32400,32400,32400,32400,0
20250516,161500,348531650,32400,32400,32400,32400,0
20250516,161400,348531650,32400,32400,32400,32400,0
20250516,161300,348531650,32400,32400,32400,32400,0
20250516,161200,348531650,32400,32400,32400,32400,0
20250516,161100,348531650,32400,32400,32400,32400,0
20250516,161000,348531650,32400,32400,32400,32400,0
20250516,160900,348531650,32400,32400,32400,32400,0
20250516,160800,348531650,32400,32400,32400,32400,0
20250516,160700,348531650,32400,32400,32400,32400,0
20250516,160600,348531650,32400,32400,32400,32400,0
20250516,160500,348531650,32400,32400,32400,32400,0
20250516,160400,348531650,32400,32400,32400,32400,0
20250516,160300,348531650,32400,32400,32400,32400,0
20250516,160200,348531650,32400,32400,32400,32400,0
20250516,160100,348531650,32400,32400,32400,32400,0
20250516,160000,348531650,32400,32400,32400,32400,97
20250516,155900,348531650,32400,32400,32400,32400,0
20250516,155800,348531650,32400,32400,32400,32400,0
20250516,155700,348531650,32400,32400,32400,32400,0
20250516,155600,348531650,32400,32400,32400,32400,0
20250516,155500,348531650,32400,32400,32400,32400,0
20250516,155400,348531650,32400,32400,32400,32400,0
20250516,155300,348531650,32400,32400,32400,32400,0
20250516,155200,348531650,32400,32400,32400,32400,0
20250516,155100,348531650,32400,32400,32400,32400,0
20250516,155000,348531650,32400,32400,32400,32400,0
20250516,154900,348531650,32400,32400,32400,32400,0
20250516,154800,348531650,32400,32400,32400,32400,0
20250516,154700,348531650,32400,32400,32400,32400,0
20250516,154600,348531650,32400,32400,32400,32400,0
20250516,154500,348531650,32400,32400,32400,32400,0
20250516,154400,348531650,32400,32400,32400,32400,0
20250516,154300,348531650,32400,32400,32400,32400,0
20250516,154200,348531650,32400,32400,32400,32400,0
20250516,154100,348531650,32400,32400,32400,32400,0
20250516,154000,348531650,32400,32400,32400,32400,0
20250516,153900,348531650,32400,32400,32400,32400,0
20250516,153800,348531650,32400,32400,32400,32400,0
20250516,153700,348531650,32400,32400,32400,32400,0
20250516,153600,348531650,32400,32400,32400,32400,0
20250516,153500,348531650,32400,32400,32400,32400,0
20250516,153400,348531650,32400,32400,32400,32400,0
20250516,153300,348531650,32400,32400,32400,32400,0
20250516,153200,348531650,32400,32400,32400,32400,0
20250516,153100,348531650,32400,32400,32400,32400,0
20250516,153000,348531650,32400,32400,32400,32400,194
20250516,152900,345388850,32550,32550,32550,32550,0
20250516,152800,345388850,32550,32550,32550,32550,0
20250516,152700,345388850,32550,32550,32550,32550,0
20250516,152600,345388850,32550,32550,32550,32550,0
20250516,152500,345388850,32550,32550,32550,32550,0
20250516,152400,345388850,32550,32550,32550,32550,0
20250516,152300,345388850,32550,32550,32550,32550,0
20250516,152200,345388850,32550,32550,32550,32550,0
20250516,152100,345388850,32550,32550,32550,32550,0
20250516,152000,345388850,32550,32550,32550,32550,0
20250516,151900,345388850,32550,32650,32650,32450,546
20250516,151800,327645850,32650,32650,32650,32650,23
20250516,151700,326894900,32650,32750,32750,32650,4
20250516,151600,326764000,32800,32800,32800,32800,0
20250516,151500,326764000,32800,32800,32800,32800,0
20250516,151400,326764000,32800,32750,32800,32750,2
20250516,151300,326698450,32800,32750,32800,32700,4
20250516,151200,326567400,32900,32900,32900,32900,0
20250516,151100,326567400,32900,32900,32900,32800,3
20250516,151000,326468800,33000,33000,33000,33000,0
20250516,150900,326468800,33000,33000,33000,33000,0
20250516,150800,326468800,33000,33000,33000,33000,0
20250516,150700,326468800,33000,32750,33000,32750,585
20250516,150600,307235000,32850,32700,32850,32700,79
20250516,150500,304641350,32700,32700,32700,32700,0
20250516,150400,304641350,32700,32700,32700,32700,0
20250516,150300,304641350,32700,32700,32700,32700,0
20250516,150200,304641350,32700,32700,32700,32700,0
20250516,150100,304641350,32700,32700,32700,32700,0
20250516,150000,304641350,32700,32600,32700,32600,138
20250516,145900,300137050,32600,32600,32600,32600,1
20250516,145800,300104450,32600,32600,32600,32600,234
20250516,145700,292476050,32600,32600,32600,32600,10
20250516,145600,292150050,32650,32650,32650,32650,0
20250516,145500,292150050,32650,32650,32650,32650,0
20250516,145400,292150050,32650,32650,32650,32650,39
20250516,145300,290876700,32650,32650,32650,32650,100
20250516,145200,287611700,32650,32650,32650,32650,100
20250516,145100,284346700,32700,32700,32700,32700,0
20250516,145000,284346700,32700,32700,32700,32700,0
20250516,144900,284346700,32700,32700,32700,32700,0
20250516,144800,284346700,32700,32700,32700,32700,0
20250516,144700,284346700,32700,32700,32700,32700,0
20250516,144600,284346700,32700,32700,32700,32700,0
20250516,144500,284346700,32700,32700,32700,32700,1
20250516,144400,284314000,32700,32700,32700,32700,0
20250516,144300,284314000,32700,32700,32700,32700,0
20250516,144200,284314000,32700,32700,32700,32700,0
20250516,144100,284314000,32700,32700,32700,32700,0
20250516,144000,284314000,32700,32700,32700,32700,0
20250516,143900,284314000,32700,32700,32700,32700,0
20250516,143800,284314000,32700,32700,32700,32700,0
20250516,143700,284314000,32700,32700,32700,32700,0
20250516,143600,284314000,32700,32700,32700,32700,0
20250516,143500,284314000,32700,32700,32700,32700,0
20250516,143400,284314000,32700,32700,32700,32700,50
20250516,143300,282679000,32700,32700,32700,32700,0
20250516,143200,282679000,32700,32700,32700,32700,0
20250516,143100,282679000,32700,32700,32700,32700,0
20250516,143000,282679000,32700,32700,32700,32700,0
20250516,142900,282679000,32700,32700,32700,32700,0
20250516,142800,282679000,32700,32700,32700,32700,0
20250516,142700,282679000,32700,32700,32700,32700,0
20250516,142600,282679000,32700,32700,32700,32700,0
20250516,142500,282679000,32700,32700,32700,32700,0
20250516,142400,282679000,32700,32700,32700,32700,0
20250516,142300,282679000,32700,32700,32700,32700,0
20250516,142200,282679000,32700,32700,32700,32700,1
20250516,142100,282646300,32700,32700,32700,32700,1
20250516,142000,282613600,32650,32650,32650,32650,0
20250516,141900,282613600,32650,32650,32650,32650,0
20250516,141800,282613600,32650,32650,32650,32650,0
20250516,141700,282613600,32650,32650,32650,32650,0
20250516,141600,282613600,32650,32650,32650,32650,0
20250516,141500,282613600,32650,32650,32650,32650,0
20250516,141400,282613600,32650,32650,32650,32650,0
20250516,141300,282613600,32650,32650,32650,32650,0
20250516,141200,282613600,32650,32650,32650,32650,0
20250516,141100,282613600,32650,32650,32650,32650,0
20250516,141000,282613600,32650,32650,32650,32650,21
20250516,140900,281927950,32650,32650,32650,32650,0
20250516,140800,281927950,32650,32650,32650,32650,1
20250516,140700,281895300,32650,32650,32650,32650,0
20250516,140600,281895300,32650,32650,32650,32650,0
20250516,140500,281895300,32650,32650,32650,32650,87
20250516,140400,279054750,32700,32700,32700,32700,10
20250516,140300,278727750,32650,32650,32650,32650,1
20250516,140200,278695100,32700,32700,32700,32700,0
20250516,140100,278695100,32700,32700,32700,32700,0
20250516,140000,278695100,32700,32700,32700,32700,1
20250516,135900,278662400,32700,32700,32700,32700,0
20250516,135800,278662400,32700,32700,32700,32700,0
20250516,135700,278662400,32700,32700,32700,32700,0
20250516,135600,278662400,32700,32700,32700,32700,0
20250516,135500,278662400,32700,32700,32700,32700,1
20250516,135400,278629700,32650,32650,32650,32650,0
20250516,135300,278629700,32650,32650,32650,32650,0
20250516,135200,278629700,32650,32650,32650,32650,0
20250516,135100,278629700,32650,32650,32650,32650,0
20250516,135000,278629700,32650,32700,32700,32650,100
20250516,134900,275364650,32700,32700,32700,32700,0
20250516,134800,275364650,32700,32700,32700,32700,0
20250516,134700,275364650,32700,32700,32700,32700,0
20250516,134600,275364650,32700,32700,32700,32700,0
20250516,134500,275364650,32700,32700,32700,32700,1
20250516,134400,275331950,32650,32650,32650,32650,0
20250516,134300,275331950,32650,32650,32650,32650,10
20250516,134200,275005450,32650,32650,32650,32650,0
20250516,134100,275005450,32650,32650,32650,32650,170
20250516,134000,269454950,32700,32700,32700,32700,1
20250516,133900,269422250,32650,32650,32650,32650,6
20250516,133800,269226350,32650,32650,32650,32650,40
20250516,133700,267920350,32700,32700,32700,32700,0
20250516,133600,267920350,32700,32700,32700,32700,1
20250516,133500,267887650,32700,32700,32700,32700,0
20250516,133400,267887650,32700,32700,32700,32700,1
20250516,133300,267854950,32700,32700,32700,32700,0
20250516,133200,267854950,32700,32700,32700,32700,0
20250516,133100,267854950,32700,32700,32700,32700,1
20250516,133000,267822250,32700,32700,32700,32700,0
20250516,132900,267822250,32700,32700,32700,32700,0
20250516,132800,267822250,32700,32700,32700,32700,0
20250516,132700,267822250,32700,32700,32700,32700,0
20250516,132600,267822250,32700,32700,32700,32700,39
20250516,132500,266546950,32750,32750,32750,32750,0
20250516,132400,266546950,32750,32750,32750,32750,0
20250516,132300,266546950,32750,32750,32750,32750,0
20250516,132200,266546950,32750,32750,32750,32750,20
20250516,132100,265891950,32700,32700,32700,32700,39
20250516,132000,264616650,32600,32600,32600,32600,0
20250516,131900,264616650,32600,32600,32600,32600,220
20250516,131800,257444650,32600,32600,32600,32600,0
20250516,131700,257444650,32600,32600,32600,32600,11
20250516,131600,257086050,32600,32600,32600,32600,7
20250516,131500,256857850,32600,32600,32600,32600,0
20250516,131400,256857850,32600,32600,32600,32600,0
20250516,131300,256857850,32600,32600,32600,32600,3
20250516,131200,256760050,32600,32600,32600,32600,1
20250516,131100,256727450,32600,32600,32600,32600,0
20250516,131000,256727450,32600,32600,32600,32600,0
20250516,130900,256727450,32600,32600,32600,32600,0
20250516,130800,256727450,32600,32600,32600,32600,0
20250516,130700,256727450,32600,32550,32600,32550,6
20250516,130600,256532100,32575,32575,32575,32575,0
20250516,130500,256532100,32575,32575,32575,32575,0
20250516,130400,256532100,32575,32575,32575,32575,1
20250516,130300,256499525,32550,32550,32550,32550,0
20250516,130200,256499525,32550,32525,32550,32525,126
20250516,130100,252398250,32500,32500,32500,32500,0
20250516,130000,252398250,32500,32500,32500,32500,51
20250516,125900,250740750,32500,32500,32500,32500,0
20250516,125800,250740750,32500,32500,32500,32500,17
20250516,125700,250188250,32500,32500,32500,32500,0
20250516,125600,250188250,32500,32500,32500,32500,17
20250516,125500,249635750,32500,32500,32500,32500,0
20250516,125400,249635750,32500,32500,32500,32500,17
20250516,125300,249083250,32550,32550,32550,32550,5
20250516,125200,248920500,32500,32500,32500,32500,0
20250516,125100,248920500,32500,32500,32500,32500,0
20250516,125000,248920500,32500,32500,32500,32500,0
20250516,124900,248920500,32500,32500,32500,32500,0
20250516,124800,248920500,32500,32500,32500,32500,0
20250516,124700,248920500,32500,32500,32500,32500,0
20250516,124600,248920500,32500,32500,32500,32500,0
20250516,124500,248920500,32500,32500,32500,32500,0
20250516,124400,248920500,32500,32500,32500,32500,51
20250516,124300,247263000,32500,32500,32500,32500,0
20250516,124200,247263000,32500,32500,32500,32500,22
20250516,124100,246548000,32500,32500,32500,32500,0
20250516,124000,246548000,32500,32500,32500,32500,61
20250516,123900,244565500,32550,32550,32550,32550,3
20250516,123800,244467850,32500,32500,32500,32500,17
20250516,123700,243915350,32500,32500,32500,32500,0
20250516,123600,243915350,32500,32500,32500,32500,0
20250516,123500,243915350,32500,32500,32500,32500,22
20250516,123400,243200350,32500,32500,32500,32500,0
20250516,123300,243200350,32500,32500,32500,32500,0
20250516,123200,243200350,32500,32500,32500,32500,17
20250516,123100,242647850,32550,32550,32550,32550,0
20250516,123000,242647850,32550,32550,32550,32550,0
20250516,122900,242647850,32550,32550,32550,32550,0
20250516,122800,242647850,32550,32550,32550,32550,25
20250516,122700,241834100,32550,32550,32550,32550,0
20250516,122600,241834100,32550,32550,32550,32550,3
20250516,122500,241736450,32550,32550,32550,32550,3
20250516,122400,241638800,32550,32550,32550,32550,0
20250516,122300,241638800,32550,32500,32550,32500,5
20250516,122200,241476250,32550,32550,32550,32550,24
20250516,122100,240695050,32500,32500,32500,32500,0
20250516,122000,240695050,32500,32450,32500,32450,162
20250516,121900,235432450,32400,32450,32450,32400,278
20250516,121800,226415400,32500,32500,32500,32500,0
20250516,121700,226415400,32500,32500,32500,32500,3
20250516,121600,226317900,32500,32500,32500,32500,0
20250516,121500,226317900,32500,32500,32500,32500,0
20250516,121400,226317900,32500,32500,32500,32500,243
20250516,121300,218420400,32500,32500,32500,32500,14
20250516,121200,217965400,32550,32550,32550,32550,1
20250516,121100,217932850,32550,32550,32550,32550,0
20250516,121000,217932850,32550,32550,32550,32550,2
20250516,120900,217867750,32550,32550,32550,32550,5
20250516,120800,217705000,32500,32500,32500,32500,0
20250516,120700,217705000,32500,32500,32500,32450,119
20250516,120600,213838350,32500,32500,32500,32500,10
20250516,120500,213513350,32500,32500,32500,32500,0
20250516,120400,213513350,32500,32500,32500,32500,13
20250516,120300,213090850,32500,32500,32500,32500,0
20250516,120200,213090850,32500,32500,32500,32500,0
20250516,120100,213090850,32500,32500,32500,32500,0
20250516,120000,213090850,32500,32450,32500,32450,64
20250516,115900,211011700,32500,32500,32500,32500,0
20250516,115800,211011700,32500,32500,32500,32500,100
20250516,115700,207761700,32500,32500,32500,32500,17
20250516,115600,207209200,32500,32500,32500,32500,0
20250516,115500,207209200,32500,32500,32500,32500,0
20250516,115400,207209200,32500,32500,32500,32500,17
20250516,115300,206656700,32500,32500,32500,32500,0
20250516,115200,206656700,32500,32500,32500,32500,0
20250516,115100,206656700,32500,32500,32500,32500,0
20250516,115000,206656700,32500,32500,32500,32500,0
20250516,114900,206656700,32500,32500,32500,32500,10
20250516,114800,206331700,32500,32500,32550,32500,28
20250516,114700,205421200,32550,32550,32550,32550,0
20250516,114600,205421200,32550,32550,32550,32550,0
20250516,114500,205421200,32550,32550,32550,32550,0
20250516,114400,205421200,32550,32550,32550,32550,9
20250516,114300,205128250,32500,32500,32500,32500,0
20250516,114200,205128250,32500,32500,32500,32500,0
20250516,114100,205128250,32500,32500,32500,32500,17
20250516,114000,204575750,32550,32550,32550,32550,0
20250516,113900,204575750,32550,32550,32550,32550,0
20250516,113800,204575750,32550,32550,32550,32550,0
20250516,113700,204575750,32550,32550,32550,32550,0
20250516,113600,204575750,32550,32550,32550,32550,5
20250516,113500,204413000,32550,32500,32550,32500,131
20250516,113400,200149800,32500,32500,32500,32500,0
20250516,113300,200149800,32500,32500,32500,32500,0
20250516,113200,200149800,32500,32500,32500,32500,34
20250516,113100,199044800,32550,32550,32550,32550,0
20250516,113000,199044800,32550,32550,32550,32550,0
20250516,112900,199044800,32550,32550,32550,32550,0
20250516,112800,199044800,32550,32550,32550,32500,468
20250516,112700,183833050,32600,32600,32600,32600,103
20250516,112600,180475250,32650,32600,32650,32600,12
20250516,112500,180083950,32650,32650,32650,32650,0
20250516,112400,180083950,32650,32650,32650,32650,0
20250516,112300,180083950,32650,32650,32650,32650,0
20250516,112200,180083950,32650,32650,32650,32650,3
20250516,112100,179986000,32650,32650,32650,32650,0
20250516,112000,179986000,32650,32650,32650,32650,4
20250516,111900,179855400,32650,32650,32650,32650,2
20250516,111800,179790100,32650,32650,32650,32650,0
20250516,111700,179790100,32650,32650,32650,32650,45
20250516,111600,178320850,32600,32600,32600,32600,67
20250516,111500,176136650,32600,32600,32600,32600,101
20250516,111400,172844050,32600,32600,32600,32600,0
20250516,111300,172844050,32600,32600,32600,32600,0
20250516,111200,172844050,32600,32600,32600,32600,100
20250516,111100,169584050,32600,32600,32600,32600,0
20250516,111000,169584050,32600,32600,32600,32600,0
20250516,110900,169584050,32600,32600,32600,32600,0
20250516,110800,169584050,32600,32600,32600,32600,0
20250516,110700,169584050,32600,32600,32600,32600,35
20250516,110600,168443050,32600,32600,32600,32600,0
20250516,110500,168443050,32600,32600,32600,32600,0
20250516,110400,168443050,32600,32600,32600,32600,91
20250516,110300,165476450,32550,32550,32550,32550,109
20250516,110200,161928500,32500,32500,32500,32500,0
20250516,110100,161928500,32500,32500,32500,32500,0
20250516,110000,161928500,32500,32500,32500,32500,17
20250516,105900,161376000,32500,32500,32500,32500,0
20250516,105800,161376000,32500,32500,32500,32500,0
20250516,105700,161376000,32500,32500,32500,32500,17
20250516,105600,160823500,32600,32600,32600,32600,0
20250516,105500,160823500,32600,32600,32600,32600,0
20250516,105400,160823500,32600,32600,32600,32600,0
20250516,105300,160823500,32600,32600,32600,32600,0
20250516,105200,160823500,32600,32600,32600,32600,0
20250516,105100,160823500,32600,32600,32600,32600,0
20250516,105000,160823500,32600,32600,32600,32600,14
20250516,104900,160367100,32600,32550,32600,32550,130
20250516,104800,156129600,32600,32600,32600,32600,0
20250516,104700,156129600,32600,32600,32600,32600,0
20250516,104600,156129600,32600,32600,32600,32600,70
20250516,104500,153847600,32450,32550,32550,32450,220
20250516,104400,146698200,32600,32600,32600,32600,130
20250516,104300,142460200,32600,32600,32600,32600,20
20250516,104200,141808200,32600,32600,32600,32600,125
20250516,104100,137733200,32500,32500,32500,32500,2
20250516,104000,137668200,32600,32600,32600,32600,0
20250516,103900,137668200,32600,32600,32600,32600,16
20250516,103800,137146600,32500,32500,32500,32500,0
20250516,103700,137146600,32500,32500,32500,32500,117
20250516,103600,133344100,32450,32450,32450,32450,15
20250516,103500,132857350,32450,32450,32450,32450,1
20250516,103400,132824900,32500,32500,32500,32500,0
20250516,103300,132824900,32500,32500,32500,32500,0
20250516,103200,132824900,32500,32500,32500,32500,0
20250516,103100,132824900,32500,32500,32500,32500,0
20250516,103000,132824900,32500,32500,32500,32500,0
20250516,102900,132824900,32500,32500,32500,32500,0
20250516,102800,132824900,32500,32500,32500,32500,0
20250516,102700,132824900,32500,32500,32500,32500,0
20250516,102600,132824900,32500,32500,32500,32500,76
20250516,102500,130354900,32500,32500,32500,32500,5
20250516,102400,130192400,32450,32450,32450,32450,0
20250516,102300,130192400,32450,32450,32450,32450,0
20250516,102200,130192400,32450,32450,32450,32450,0
20250516,102100,130192400,32450,32450,32450,32450,0
20250516,102000,130192400,32450,32450,32450,32450,100
20250516,101900,126947400,32350,32300,32350,32250,111
20250516,101800,123358150,32300,32300,32350,32300,262
20250516,101700,114893000,32300,32350,32350,32300,165
20250516,101600,109561700,32400,32400,32400,32400,18
20250516,101500,108978500,32450,32450,32450,32450,32
20250516,101400,107940100,32450,32450,32450,32450,0
20250516,101300,107940100,32450,32450,32450,32450,94
20250516,101200,104889800,32400,32400,32400,32400,0
20250516,101100,104889800,32400,32400,32400,32400,0
20250516,101000,104889800,32400,32400,32400,32400,17
20250516,100900,104339000,32400,32400,32400,32400,0
20250516,100800,104339000,32400,32400,32400,32400,20
20250516,100700,103691000,32550,32550,32550,32550,0
20250516,100600,103691000,32550,32550,32550,32550,1
20250516,100500,103658450,32400,32400,32400,32400,0
20250516,100400,103658450,32400,32400,32400,32400,93
20250516,100300,100645250,32350,32350,32350,32350,195
20250516,100200,94337000,32450,32450,32450,32450,1
20250516,100100,94304550,32450,32450,32450,32450,50
20250516,100000,92682050,32400,32550,32550,32400,106
20250516,095900,89244100,32500,32500,32500,32500,0
20250516,095800,89244100,32500,32500,32500,32500,47
20250516,095700,87716600,32450,32450,32450,32450,39
20250516,095600,86451050,32400,32450,32450,32400,350
20250516,095500,75101650,32500,32500,32500,32500,1
20250516,095400,75069150,32450,32450,32450,32450,0
20250516,095300,75069150,32450,32500,32500,32450,554
20250516,095200,57067500,32500,32500,32500,32500,0
20250516,095100,57067500,32500,32500,32500,32500,0
20250516,095000,57067500,32500,32600,32600,32500,200
20250516,094900,50565050,32650,32650,32650,32650,2
20250516,094800,50499750,32750,32750,32750,32750,0
20250516,094700,50499750,32750,32700,32800,32675,155
20250516,094600,45419525,32700,32750,32750,32700,22
20250516,094500,44700075,32800,32800,32800,32750,49
20250516,094400,43093025,32800,32800,32800,32750,54
20250516,094300,41322025,32800,32800,32800,32800,1
20250516,094200,41289225,32800,32800,32800,32800,0
20250516,094100,41289225,32800,32800,32800,32800,1
20250516,094000,41256425,32750,32750,32750,32750,0
20250516,093900,41256425,32750,32800,32800,32750,5
20250516,093800,41092625,32850,32850,32850,32850,0
20250516,093700,41092625,32850,32825,32850,32825,9
20250516,093600,40797000,32850,32850,32850,32850,1
20250516,093500,40764150,32850,32850,32850,32850,0
20250516,093400,40764150,32850,32850,32850,32850,0
20250516,093300,40764150,32850,32850,32850,32850,1
20250516,093200,40731300,32850,32850,32850,32850,1
20250516,093100,40698450,32850,32850,32850,32850,1
20250516,093000,40665600,32850,32850,32850,32850,0
20250516,092900,40665600,32850,32850,32850,32850,0
20250516,092800,40665600,32850,32850,32850,32850,154
20250516,092700,35606700,32800,32800,32850,32800,3
20250516,092600,35508250,32850,32850,32850,32850,0
20250516,092500,35508250,32850,32850,32850,32850,0
20250516,092400,35508250,32850,32850,32850,32850,0
20250516,092300,35508250,32850,32850,32850,32850,0
20250516,092200,35508250,32850,32850,32850,32850,0
20250516,092100,35508250,32850,32850,32850,32850,0
20250516,092000,35508250,32850,32750,32850,32750,196
20250516,091900,29070250,32800,32650,32800,32550,190
20250516,091800,22860900,32650,32650,32650,32650,0
20250516,091700,22860900,32650,32650,32650,32650,0
20250516,091600,22860900,32650,32650,32650,32650,0
20250516,091500,22860900,32650,32650,32650,32650,0
20250516,091400,22860900,32650,32650,32650,32650,0
20250516,091300,22860900,32650,32650,32650,32650,0
20250516,091200,22860900,32650,32800,32800,32500,173
20250516,091100,17222950,32800,32750,32800,32750,4
20250516,091000,17091800,32800,32850,32850,32700,71
20250516,090900,14765200,32800,32800,32800,32800,0
20250516,090800,14765200,32800,32800,32800,32800,0
20250516,090700,14765200,32800,32800,32800,32800,49
20250516,090600,13158000,32850,32800,32850,32800,169
20250516,090500,7606900,33050,33050,33050,33050,0
20250516,090400,7606900,33050,33050,33050,33050,0
20250516,090300,7606900,33050,33050,33050,33050,127
20250516,090200,3409550,33000,33000,33000,33000,0
20250516,090100,3409550,33000,32950,33000,32750,103
20250516,090000,33500,33500,33500,33500,33500,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183000 348531650 32400 32400 32400 32400 97
3 20250516 182900 348531650 32400 32400 32400 32400 0
4 20250516 182800 348531650 32400 32400 32400 32400 0
5 20250516 182700 348531650 32400 32400 32400 32400 0
6 20250516 182600 348531650 32400 32400 32400 32400 0
7 20250516 182500 348531650 32400 32400 32400 32400 0
8 20250516 182400 348531650 32400 32400 32400 32400 0
9 20250516 182300 348531650 32400 32400 32400 32400 0
10 20250516 182200 348531650 32400 32400 32400 32400 0
11 20250516 182100 348531650 32400 32400 32400 32400 0
12 20250516 182000 348531650 32400 32400 32400 32400 0
13 20250516 181900 348531650 32400 32400 32400 32400 0
14 20250516 181800 348531650 32400 32400 32400 32400 0
15 20250516 181700 348531650 32400 32400 32400 32400 0
16 20250516 181600 348531650 32400 32400 32400 32400 0
17 20250516 181500 348531650 32400 32400 32400 32400 0
18 20250516 181400 348531650 32400 32400 32400 32400 0
19 20250516 181300 348531650 32400 32400 32400 32400 0
20 20250516 181200 348531650 32400 32400 32400 32400 0
21 20250516 181100 348531650 32400 32400 32400 32400 0
22 20250516 181000 348531650 32400 32400 32400 32400 0
23 20250516 180900 348531650 32400 32400 32400 32400 0
24 20250516 180800 348531650 32400 32400 32400 32400 0
25 20250516 180700 348531650 32400 32400 32400 32400 0
26 20250516 180600 348531650 32400 32400 32400 32400 0
27 20250516 180500 348531650 32400 32400 32400 32400 0
28 20250516 180400 348531650 32400 32400 32400 32400 0
29 20250516 180300 348531650 32400 32400 32400 32400 0
30 20250516 180200 348531650 32400 32400 32400 32400 0
31 20250516 180100 348531650 32400 32400 32400 32400 0
32 20250516 180000 348531650 32400 32400 32400 32400 97
33 20250516 175900 348531650 32400 32400 32400 32400 0
34 20250516 175800 348531650 32400 32400 32400 32400 0
35 20250516 175700 348531650 32400 32400 32400 32400 0
36 20250516 175600 348531650 32400 32400 32400 32400 0
37 20250516 175500 348531650 32400 32400 32400 32400 0
38 20250516 175400 348531650 32400 32400 32400 32400 0
39 20250516 175300 348531650 32400 32400 32400 32400 0
40 20250516 175200 348531650 32400 32400 32400 32400 0
41 20250516 175100 348531650 32400 32400 32400 32400 0
42 20250516 175000 348531650 32400 32400 32400 32400 0
43 20250516 174900 348531650 32400 32400 32400 32400 0
44 20250516 174800 348531650 32400 32400 32400 32400 0
45 20250516 174700 348531650 32400 32400 32400 32400 0
46 20250516 174600 348531650 32400 32400 32400 32400 0
47 20250516 174500 348531650 32400 32400 32400 32400 0
48 20250516 174400 348531650 32400 32400 32400 32400 0
49 20250516 174300 348531650 32400 32400 32400 32400 0
50 20250516 174200 348531650 32400 32400 32400 32400 0
51 20250516 174100 348531650 32400 32400 32400 32400 0
52 20250516 174000 348531650 32400 32400 32400 32400 0
53 20250516 173900 348531650 32400 32400 32400 32400 0
54 20250516 173800 348531650 32400 32400 32400 32400 0
55 20250516 173700 348531650 32400 32400 32400 32400 0
56 20250516 173600 348531650 32400 32400 32400 32400 0
57 20250516 173500 348531650 32400 32400 32400 32400 0
58 20250516 173400 348531650 32400 32400 32400 32400 0
59 20250516 173300 348531650 32400 32400 32400 32400 0
60 20250516 173200 348531650 32400 32400 32400 32400 0
61 20250516 173100 348531650 32400 32400 32400 32400 0
62 20250516 173000 348531650 32400 32400 32400 32400 97
63 20250516 172900 348531650 32400 32400 32400 32400 0
64 20250516 172800 348531650 32400 32400 32400 32400 0
65 20250516 172700 348531650 32400 32400 32400 32400 0
66 20250516 172600 348531650 32400 32400 32400 32400 0
67 20250516 172500 348531650 32400 32400 32400 32400 0
68 20250516 172400 348531650 32400 32400 32400 32400 0
69 20250516 172300 348531650 32400 32400 32400 32400 0
70 20250516 172200 348531650 32400 32400 32400 32400 0
71 20250516 172100 348531650 32400 32400 32400 32400 0
72 20250516 172000 348531650 32400 32400 32400 32400 0
73 20250516 171900 348531650 32400 32400 32400 32400 0
74 20250516 171800 348531650 32400 32400 32400 32400 0
75 20250516 171700 348531650 32400 32400 32400 32400 0
76 20250516 171600 348531650 32400 32400 32400 32400 0
77 20250516 171500 348531650 32400 32400 32400 32400 0
78 20250516 171400 348531650 32400 32400 32400 32400 0
79 20250516 171300 348531650 32400 32400 32400 32400 0
80 20250516 171200 348531650 32400 32400 32400 32400 0
81 20250516 171100 348531650 32400 32400 32400 32400 0
82 20250516 171000 348531650 32400 32400 32400 32400 0
83 20250516 170900 348531650 32400 32400 32400 32400 0
84 20250516 170800 348531650 32400 32400 32400 32400 0
85 20250516 170700 348531650 32400 32400 32400 32400 0
86 20250516 170600 348531650 32400 32400 32400 32400 0
87 20250516 170500 348531650 32400 32400 32400 32400 0
88 20250516 170400 348531650 32400 32400 32400 32400 0
89 20250516 170300 348531650 32400 32400 32400 32400 0
90 20250516 170200 348531650 32400 32400 32400 32400 0
91 20250516 170100 348531650 32400 32400 32400 32400 0
92 20250516 170000 348531650 32400 32400 32400 32400 97
93 20250516 165900 348531650 32400 32400 32400 32400 0
94 20250516 165800 348531650 32400 32400 32400 32400 0
95 20250516 165700 348531650 32400 32400 32400 32400 0
96 20250516 165600 348531650 32400 32400 32400 32400 0
97 20250516 165500 348531650 32400 32400 32400 32400 0
98 20250516 165400 348531650 32400 32400 32400 32400 0
99 20250516 165300 348531650 32400 32400 32400 32400 0
100 20250516 165200 348531650 32400 32400 32400 32400 0
101 20250516 165100 348531650 32400 32400 32400 32400 0
102 20250516 165000 348531650 32400 32400 32400 32400 0
103 20250516 164900 348531650 32400 32400 32400 32400 0
104 20250516 164800 348531650 32400 32400 32400 32400 0
105 20250516 164700 348531650 32400 32400 32400 32400 0
106 20250516 164600 348531650 32400 32400 32400 32400 0
107 20250516 164500 348531650 32400 32400 32400 32400 0
108 20250516 164400 348531650 32400 32400 32400 32400 0
109 20250516 164300 348531650 32400 32400 32400 32400 0
110 20250516 164200 348531650 32400 32400 32400 32400 0
111 20250516 164100 348531650 32400 32400 32400 32400 0
112 20250516 164000 348531650 32400 32400 32400 32400 0
113 20250516 163900 348531650 32400 32400 32400 32400 0
114 20250516 163800 348531650 32400 32400 32400 32400 0
115 20250516 163700 348531650 32400 32400 32400 32400 0
116 20250516 163600 348531650 32400 32400 32400 32400 0
117 20250516 163500 348531650 32400 32400 32400 32400 0
118 20250516 163400 348531650 32400 32400 32400 32400 0
119 20250516 163300 348531650 32400 32400 32400 32400 0
120 20250516 163200 348531650 32400 32400 32400 32400 0
121 20250516 163100 348531650 32400 32400 32400 32400 0
122 20250516 163000 348531650 32400 32400 32400 32400 97
123 20250516 162900 348531650 32400 32400 32400 32400 0
124 20250516 162800 348531650 32400 32400 32400 32400 0
125 20250516 162700 348531650 32400 32400 32400 32400 0
126 20250516 162600 348531650 32400 32400 32400 32400 0
127 20250516 162500 348531650 32400 32400 32400 32400 0
128 20250516 162400 348531650 32400 32400 32400 32400 0
129 20250516 162300 348531650 32400 32400 32400 32400 0
130 20250516 162200 348531650 32400 32400 32400 32400 0
131 20250516 162100 348531650 32400 32400 32400 32400 0
132 20250516 162000 348531650 32400 32400 32400 32400 0
133 20250516 161900 348531650 32400 32400 32400 32400 0
134 20250516 161800 348531650 32400 32400 32400 32400 0
135 20250516 161700 348531650 32400 32400 32400 32400 0
136 20250516 161600 348531650 32400 32400 32400 32400 0
137 20250516 161500 348531650 32400 32400 32400 32400 0
138 20250516 161400 348531650 32400 32400 32400 32400 0
139 20250516 161300 348531650 32400 32400 32400 32400 0
140 20250516 161200 348531650 32400 32400 32400 32400 0
141 20250516 161100 348531650 32400 32400 32400 32400 0
142 20250516 161000 348531650 32400 32400 32400 32400 0
143 20250516 160900 348531650 32400 32400 32400 32400 0
144 20250516 160800 348531650 32400 32400 32400 32400 0
145 20250516 160700 348531650 32400 32400 32400 32400 0
146 20250516 160600 348531650 32400 32400 32400 32400 0
147 20250516 160500 348531650 32400 32400 32400 32400 0
148 20250516 160400 348531650 32400 32400 32400 32400 0
149 20250516 160300 348531650 32400 32400 32400 32400 0
150 20250516 160200 348531650 32400 32400 32400 32400 0
151 20250516 160100 348531650 32400 32400 32400 32400 0
152 20250516 160000 348531650 32400 32400 32400 32400 97
153 20250516 155900 348531650 32400 32400 32400 32400 0
154 20250516 155800 348531650 32400 32400 32400 32400 0
155 20250516 155700 348531650 32400 32400 32400 32400 0
156 20250516 155600 348531650 32400 32400 32400 32400 0
157 20250516 155500 348531650 32400 32400 32400 32400 0
158 20250516 155400 348531650 32400 32400 32400 32400 0
159 20250516 155300 348531650 32400 32400 32400 32400 0
160 20250516 155200 348531650 32400 32400 32400 32400 0
161 20250516 155100 348531650 32400 32400 32400 32400 0
162 20250516 155000 348531650 32400 32400 32400 32400 0
163 20250516 154900 348531650 32400 32400 32400 32400 0
164 20250516 154800 348531650 32400 32400 32400 32400 0
165 20250516 154700 348531650 32400 32400 32400 32400 0
166 20250516 154600 348531650 32400 32400 32400 32400 0
167 20250516 154500 348531650 32400 32400 32400 32400 0
168 20250516 154400 348531650 32400 32400 32400 32400 0
169 20250516 154300 348531650 32400 32400 32400 32400 0
170 20250516 154200 348531650 32400 32400 32400 32400 0
171 20250516 154100 348531650 32400 32400 32400 32400 0
172 20250516 154000 348531650 32400 32400 32400 32400 0
173 20250516 153900 348531650 32400 32400 32400 32400 0
174 20250516 153800 348531650 32400 32400 32400 32400 0
175 20250516 153700 348531650 32400 32400 32400 32400 0
176 20250516 153600 348531650 32400 32400 32400 32400 0
177 20250516 153500 348531650 32400 32400 32400 32400 0
178 20250516 153400 348531650 32400 32400 32400 32400 0
179 20250516 153300 348531650 32400 32400 32400 32400 0
180 20250516 153200 348531650 32400 32400 32400 32400 0
181 20250516 153100 348531650 32400 32400 32400 32400 0
182 20250516 153000 348531650 32400 32400 32400 32400 194
183 20250516 152900 345388850 32550 32550 32550 32550 0
184 20250516 152800 345388850 32550 32550 32550 32550 0
185 20250516 152700 345388850 32550 32550 32550 32550 0
186 20250516 152600 345388850 32550 32550 32550 32550 0
187 20250516 152500 345388850 32550 32550 32550 32550 0
188 20250516 152400 345388850 32550 32550 32550 32550 0
189 20250516 152300 345388850 32550 32550 32550 32550 0
190 20250516 152200 345388850 32550 32550 32550 32550 0
191 20250516 152100 345388850 32550 32550 32550 32550 0
192 20250516 152000 345388850 32550 32550 32550 32550 0
193 20250516 151900 345388850 32550 32650 32650 32450 546
194 20250516 151800 327645850 32650 32650 32650 32650 23
195 20250516 151700 326894900 32650 32750 32750 32650 4
196 20250516 151600 326764000 32800 32800 32800 32800 0
197 20250516 151500 326764000 32800 32800 32800 32800 0
198 20250516 151400 326764000 32800 32750 32800 32750 2
199 20250516 151300 326698450 32800 32750 32800 32700 4
200 20250516 151200 326567400 32900 32900 32900 32900 0
201 20250516 151100 326567400 32900 32900 32900 32800 3
202 20250516 151000 326468800 33000 33000 33000 33000 0
203 20250516 150900 326468800 33000 33000 33000 33000 0
204 20250516 150800 326468800 33000 33000 33000 33000 0
205 20250516 150700 326468800 33000 32750 33000 32750 585
206 20250516 150600 307235000 32850 32700 32850 32700 79
207 20250516 150500 304641350 32700 32700 32700 32700 0
208 20250516 150400 304641350 32700 32700 32700 32700 0
209 20250516 150300 304641350 32700 32700 32700 32700 0
210 20250516 150200 304641350 32700 32700 32700 32700 0
211 20250516 150100 304641350 32700 32700 32700 32700 0
212 20250516 150000 304641350 32700 32600 32700 32600 138
213 20250516 145900 300137050 32600 32600 32600 32600 1
214 20250516 145800 300104450 32600 32600 32600 32600 234
215 20250516 145700 292476050 32600 32600 32600 32600 10
216 20250516 145600 292150050 32650 32650 32650 32650 0
217 20250516 145500 292150050 32650 32650 32650 32650 0
218 20250516 145400 292150050 32650 32650 32650 32650 39
219 20250516 145300 290876700 32650 32650 32650 32650 100
220 20250516 145200 287611700 32650 32650 32650 32650 100
221 20250516 145100 284346700 32700 32700 32700 32700 0
222 20250516 145000 284346700 32700 32700 32700 32700 0
223 20250516 144900 284346700 32700 32700 32700 32700 0
224 20250516 144800 284346700 32700 32700 32700 32700 0
225 20250516 144700 284346700 32700 32700 32700 32700 0
226 20250516 144600 284346700 32700 32700 32700 32700 0
227 20250516 144500 284346700 32700 32700 32700 32700 1
228 20250516 144400 284314000 32700 32700 32700 32700 0
229 20250516 144300 284314000 32700 32700 32700 32700 0
230 20250516 144200 284314000 32700 32700 32700 32700 0
231 20250516 144100 284314000 32700 32700 32700 32700 0
232 20250516 144000 284314000 32700 32700 32700 32700 0
233 20250516 143900 284314000 32700 32700 32700 32700 0
234 20250516 143800 284314000 32700 32700 32700 32700 0
235 20250516 143700 284314000 32700 32700 32700 32700 0
236 20250516 143600 284314000 32700 32700 32700 32700 0
237 20250516 143500 284314000 32700 32700 32700 32700 0
238 20250516 143400 284314000 32700 32700 32700 32700 50
239 20250516 143300 282679000 32700 32700 32700 32700 0
240 20250516 143200 282679000 32700 32700 32700 32700 0
241 20250516 143100 282679000 32700 32700 32700 32700 0
242 20250516 143000 282679000 32700 32700 32700 32700 0
243 20250516 142900 282679000 32700 32700 32700 32700 0
244 20250516 142800 282679000 32700 32700 32700 32700 0
245 20250516 142700 282679000 32700 32700 32700 32700 0
246 20250516 142600 282679000 32700 32700 32700 32700 0
247 20250516 142500 282679000 32700 32700 32700 32700 0
248 20250516 142400 282679000 32700 32700 32700 32700 0
249 20250516 142300 282679000 32700 32700 32700 32700 0
250 20250516 142200 282679000 32700 32700 32700 32700 1
251 20250516 142100 282646300 32700 32700 32700 32700 1
252 20250516 142000 282613600 32650 32650 32650 32650 0
253 20250516 141900 282613600 32650 32650 32650 32650 0
254 20250516 141800 282613600 32650 32650 32650 32650 0
255 20250516 141700 282613600 32650 32650 32650 32650 0
256 20250516 141600 282613600 32650 32650 32650 32650 0
257 20250516 141500 282613600 32650 32650 32650 32650 0
258 20250516 141400 282613600 32650 32650 32650 32650 0
259 20250516 141300 282613600 32650 32650 32650 32650 0
260 20250516 141200 282613600 32650 32650 32650 32650 0
261 20250516 141100 282613600 32650 32650 32650 32650 0
262 20250516 141000 282613600 32650 32650 32650 32650 21
263 20250516 140900 281927950 32650 32650 32650 32650 0
264 20250516 140800 281927950 32650 32650 32650 32650 1
265 20250516 140700 281895300 32650 32650 32650 32650 0
266 20250516 140600 281895300 32650 32650 32650 32650 0
267 20250516 140500 281895300 32650 32650 32650 32650 87
268 20250516 140400 279054750 32700 32700 32700 32700 10
269 20250516 140300 278727750 32650 32650 32650 32650 1
270 20250516 140200 278695100 32700 32700 32700 32700 0
271 20250516 140100 278695100 32700 32700 32700 32700 0
272 20250516 140000 278695100 32700 32700 32700 32700 1
273 20250516 135900 278662400 32700 32700 32700 32700 0
274 20250516 135800 278662400 32700 32700 32700 32700 0
275 20250516 135700 278662400 32700 32700 32700 32700 0
276 20250516 135600 278662400 32700 32700 32700 32700 0
277 20250516 135500 278662400 32700 32700 32700 32700 1
278 20250516 135400 278629700 32650 32650 32650 32650 0
279 20250516 135300 278629700 32650 32650 32650 32650 0
280 20250516 135200 278629700 32650 32650 32650 32650 0
281 20250516 135100 278629700 32650 32650 32650 32650 0
282 20250516 135000 278629700 32650 32700 32700 32650 100
283 20250516 134900 275364650 32700 32700 32700 32700 0
284 20250516 134800 275364650 32700 32700 32700 32700 0
285 20250516 134700 275364650 32700 32700 32700 32700 0
286 20250516 134600 275364650 32700 32700 32700 32700 0
287 20250516 134500 275364650 32700 32700 32700 32700 1
288 20250516 134400 275331950 32650 32650 32650 32650 0
289 20250516 134300 275331950 32650 32650 32650 32650 10
290 20250516 134200 275005450 32650 32650 32650 32650 0
291 20250516 134100 275005450 32650 32650 32650 32650 170
292 20250516 134000 269454950 32700 32700 32700 32700 1
293 20250516 133900 269422250 32650 32650 32650 32650 6
294 20250516 133800 269226350 32650 32650 32650 32650 40
295 20250516 133700 267920350 32700 32700 32700 32700 0
296 20250516 133600 267920350 32700 32700 32700 32700 1
297 20250516 133500 267887650 32700 32700 32700 32700 0
298 20250516 133400 267887650 32700 32700 32700 32700 1
299 20250516 133300 267854950 32700 32700 32700 32700 0
300 20250516 133200 267854950 32700 32700 32700 32700 0
301 20250516 133100 267854950 32700 32700 32700 32700 1
302 20250516 133000 267822250 32700 32700 32700 32700 0
303 20250516 132900 267822250 32700 32700 32700 32700 0
304 20250516 132800 267822250 32700 32700 32700 32700 0
305 20250516 132700 267822250 32700 32700 32700 32700 0
306 20250516 132600 267822250 32700 32700 32700 32700 39
307 20250516 132500 266546950 32750 32750 32750 32750 0
308 20250516 132400 266546950 32750 32750 32750 32750 0
309 20250516 132300 266546950 32750 32750 32750 32750 0
310 20250516 132200 266546950 32750 32750 32750 32750 20
311 20250516 132100 265891950 32700 32700 32700 32700 39
312 20250516 132000 264616650 32600 32600 32600 32600 0
313 20250516 131900 264616650 32600 32600 32600 32600 220
314 20250516 131800 257444650 32600 32600 32600 32600 0
315 20250516 131700 257444650 32600 32600 32600 32600 11
316 20250516 131600 257086050 32600 32600 32600 32600 7
317 20250516 131500 256857850 32600 32600 32600 32600 0
318 20250516 131400 256857850 32600 32600 32600 32600 0
319 20250516 131300 256857850 32600 32600 32600 32600 3
320 20250516 131200 256760050 32600 32600 32600 32600 1
321 20250516 131100 256727450 32600 32600 32600 32600 0
322 20250516 131000 256727450 32600 32600 32600 32600 0
323 20250516 130900 256727450 32600 32600 32600 32600 0
324 20250516 130800 256727450 32600 32600 32600 32600 0
325 20250516 130700 256727450 32600 32550 32600 32550 6
326 20250516 130600 256532100 32575 32575 32575 32575 0
327 20250516 130500 256532100 32575 32575 32575 32575 0
328 20250516 130400 256532100 32575 32575 32575 32575 1
329 20250516 130300 256499525 32550 32550 32550 32550 0
330 20250516 130200 256499525 32550 32525 32550 32525 126
331 20250516 130100 252398250 32500 32500 32500 32500 0
332 20250516 130000 252398250 32500 32500 32500 32500 51
333 20250516 125900 250740750 32500 32500 32500 32500 0
334 20250516 125800 250740750 32500 32500 32500 32500 17
335 20250516 125700 250188250 32500 32500 32500 32500 0
336 20250516 125600 250188250 32500 32500 32500 32500 17
337 20250516 125500 249635750 32500 32500 32500 32500 0
338 20250516 125400 249635750 32500 32500 32500 32500 17
339 20250516 125300 249083250 32550 32550 32550 32550 5
340 20250516 125200 248920500 32500 32500 32500 32500 0
341 20250516 125100 248920500 32500 32500 32500 32500 0
342 20250516 125000 248920500 32500 32500 32500 32500 0
343 20250516 124900 248920500 32500 32500 32500 32500 0
344 20250516 124800 248920500 32500 32500 32500 32500 0
345 20250516 124700 248920500 32500 32500 32500 32500 0
346 20250516 124600 248920500 32500 32500 32500 32500 0
347 20250516 124500 248920500 32500 32500 32500 32500 0
348 20250516 124400 248920500 32500 32500 32500 32500 51
349 20250516 124300 247263000 32500 32500 32500 32500 0
350 20250516 124200 247263000 32500 32500 32500 32500 22
351 20250516 124100 246548000 32500 32500 32500 32500 0
352 20250516 124000 246548000 32500 32500 32500 32500 61
353 20250516 123900 244565500 32550 32550 32550 32550 3
354 20250516 123800 244467850 32500 32500 32500 32500 17
355 20250516 123700 243915350 32500 32500 32500 32500 0
356 20250516 123600 243915350 32500 32500 32500 32500 0
357 20250516 123500 243915350 32500 32500 32500 32500 22
358 20250516 123400 243200350 32500 32500 32500 32500 0
359 20250516 123300 243200350 32500 32500 32500 32500 0
360 20250516 123200 243200350 32500 32500 32500 32500 17
361 20250516 123100 242647850 32550 32550 32550 32550 0
362 20250516 123000 242647850 32550 32550 32550 32550 0
363 20250516 122900 242647850 32550 32550 32550 32550 0
364 20250516 122800 242647850 32550 32550 32550 32550 25
365 20250516 122700 241834100 32550 32550 32550 32550 0
366 20250516 122600 241834100 32550 32550 32550 32550 3
367 20250516 122500 241736450 32550 32550 32550 32550 3
368 20250516 122400 241638800 32550 32550 32550 32550 0
369 20250516 122300 241638800 32550 32500 32550 32500 5
370 20250516 122200 241476250 32550 32550 32550 32550 24
371 20250516 122100 240695050 32500 32500 32500 32500 0
372 20250516 122000 240695050 32500 32450 32500 32450 162
373 20250516 121900 235432450 32400 32450 32450 32400 278
374 20250516 121800 226415400 32500 32500 32500 32500 0
375 20250516 121700 226415400 32500 32500 32500 32500 3
376 20250516 121600 226317900 32500 32500 32500 32500 0
377 20250516 121500 226317900 32500 32500 32500 32500 0
378 20250516 121400 226317900 32500 32500 32500 32500 243
379 20250516 121300 218420400 32500 32500 32500 32500 14
380 20250516 121200 217965400 32550 32550 32550 32550 1
381 20250516 121100 217932850 32550 32550 32550 32550 0
382 20250516 121000 217932850 32550 32550 32550 32550 2
383 20250516 120900 217867750 32550 32550 32550 32550 5
384 20250516 120800 217705000 32500 32500 32500 32500 0
385 20250516 120700 217705000 32500 32500 32500 32450 119
386 20250516 120600 213838350 32500 32500 32500 32500 10
387 20250516 120500 213513350 32500 32500 32500 32500 0
388 20250516 120400 213513350 32500 32500 32500 32500 13
389 20250516 120300 213090850 32500 32500 32500 32500 0
390 20250516 120200 213090850 32500 32500 32500 32500 0
391 20250516 120100 213090850 32500 32500 32500 32500 0
392 20250516 120000 213090850 32500 32450 32500 32450 64
393 20250516 115900 211011700 32500 32500 32500 32500 0
394 20250516 115800 211011700 32500 32500 32500 32500 100
395 20250516 115700 207761700 32500 32500 32500 32500 17
396 20250516 115600 207209200 32500 32500 32500 32500 0
397 20250516 115500 207209200 32500 32500 32500 32500 0
398 20250516 115400 207209200 32500 32500 32500 32500 17
399 20250516 115300 206656700 32500 32500 32500 32500 0
400 20250516 115200 206656700 32500 32500 32500 32500 0
401 20250516 115100 206656700 32500 32500 32500 32500 0
402 20250516 115000 206656700 32500 32500 32500 32500 0
403 20250516 114900 206656700 32500 32500 32500 32500 10
404 20250516 114800 206331700 32500 32500 32550 32500 28
405 20250516 114700 205421200 32550 32550 32550 32550 0
406 20250516 114600 205421200 32550 32550 32550 32550 0
407 20250516 114500 205421200 32550 32550 32550 32550 0
408 20250516 114400 205421200 32550 32550 32550 32550 9
409 20250516 114300 205128250 32500 32500 32500 32500 0
410 20250516 114200 205128250 32500 32500 32500 32500 0
411 20250516 114100 205128250 32500 32500 32500 32500 17
412 20250516 114000 204575750 32550 32550 32550 32550 0
413 20250516 113900 204575750 32550 32550 32550 32550 0
414 20250516 113800 204575750 32550 32550 32550 32550 0
415 20250516 113700 204575750 32550 32550 32550 32550 0
416 20250516 113600 204575750 32550 32550 32550 32550 5
417 20250516 113500 204413000 32550 32500 32550 32500 131
418 20250516 113400 200149800 32500 32500 32500 32500 0
419 20250516 113300 200149800 32500 32500 32500 32500 0
420 20250516 113200 200149800 32500 32500 32500 32500 34
421 20250516 113100 199044800 32550 32550 32550 32550 0
422 20250516 113000 199044800 32550 32550 32550 32550 0
423 20250516 112900 199044800 32550 32550 32550 32550 0
424 20250516 112800 199044800 32550 32550 32550 32500 468
425 20250516 112700 183833050 32600 32600 32600 32600 103
426 20250516 112600 180475250 32650 32600 32650 32600 12
427 20250516 112500 180083950 32650 32650 32650 32650 0
428 20250516 112400 180083950 32650 32650 32650 32650 0
429 20250516 112300 180083950 32650 32650 32650 32650 0
430 20250516 112200 180083950 32650 32650 32650 32650 3
431 20250516 112100 179986000 32650 32650 32650 32650 0
432 20250516 112000 179986000 32650 32650 32650 32650 4
433 20250516 111900 179855400 32650 32650 32650 32650 2
434 20250516 111800 179790100 32650 32650 32650 32650 0
435 20250516 111700 179790100 32650 32650 32650 32650 45
436 20250516 111600 178320850 32600 32600 32600 32600 67
437 20250516 111500 176136650 32600 32600 32600 32600 101
438 20250516 111400 172844050 32600 32600 32600 32600 0
439 20250516 111300 172844050 32600 32600 32600 32600 0
440 20250516 111200 172844050 32600 32600 32600 32600 100
441 20250516 111100 169584050 32600 32600 32600 32600 0
442 20250516 111000 169584050 32600 32600 32600 32600 0
443 20250516 110900 169584050 32600 32600 32600 32600 0
444 20250516 110800 169584050 32600 32600 32600 32600 0
445 20250516 110700 169584050 32600 32600 32600 32600 35
446 20250516 110600 168443050 32600 32600 32600 32600 0
447 20250516 110500 168443050 32600 32600 32600 32600 0
448 20250516 110400 168443050 32600 32600 32600 32600 91
449 20250516 110300 165476450 32550 32550 32550 32550 109
450 20250516 110200 161928500 32500 32500 32500 32500 0
451 20250516 110100 161928500 32500 32500 32500 32500 0
452 20250516 110000 161928500 32500 32500 32500 32500 17
453 20250516 105900 161376000 32500 32500 32500 32500 0
454 20250516 105800 161376000 32500 32500 32500 32500 0
455 20250516 105700 161376000 32500 32500 32500 32500 17
456 20250516 105600 160823500 32600 32600 32600 32600 0
457 20250516 105500 160823500 32600 32600 32600 32600 0
458 20250516 105400 160823500 32600 32600 32600 32600 0
459 20250516 105300 160823500 32600 32600 32600 32600 0
460 20250516 105200 160823500 32600 32600 32600 32600 0
461 20250516 105100 160823500 32600 32600 32600 32600 0
462 20250516 105000 160823500 32600 32600 32600 32600 14
463 20250516 104900 160367100 32600 32550 32600 32550 130
464 20250516 104800 156129600 32600 32600 32600 32600 0
465 20250516 104700 156129600 32600 32600 32600 32600 0
466 20250516 104600 156129600 32600 32600 32600 32600 70
467 20250516 104500 153847600 32450 32550 32550 32450 220
468 20250516 104400 146698200 32600 32600 32600 32600 130
469 20250516 104300 142460200 32600 32600 32600 32600 20
470 20250516 104200 141808200 32600 32600 32600 32600 125
471 20250516 104100 137733200 32500 32500 32500 32500 2
472 20250516 104000 137668200 32600 32600 32600 32600 0
473 20250516 103900 137668200 32600 32600 32600 32600 16
474 20250516 103800 137146600 32500 32500 32500 32500 0
475 20250516 103700 137146600 32500 32500 32500 32500 117
476 20250516 103600 133344100 32450 32450 32450 32450 15
477 20250516 103500 132857350 32450 32450 32450 32450 1
478 20250516 103400 132824900 32500 32500 32500 32500 0
479 20250516 103300 132824900 32500 32500 32500 32500 0
480 20250516 103200 132824900 32500 32500 32500 32500 0
481 20250516 103100 132824900 32500 32500 32500 32500 0
482 20250516 103000 132824900 32500 32500 32500 32500 0
483 20250516 102900 132824900 32500 32500 32500 32500 0
484 20250516 102800 132824900 32500 32500 32500 32500 0
485 20250516 102700 132824900 32500 32500 32500 32500 0
486 20250516 102600 132824900 32500 32500 32500 32500 76
487 20250516 102500 130354900 32500 32500 32500 32500 5
488 20250516 102400 130192400 32450 32450 32450 32450 0
489 20250516 102300 130192400 32450 32450 32450 32450 0
490 20250516 102200 130192400 32450 32450 32450 32450 0
491 20250516 102100 130192400 32450 32450 32450 32450 0
492 20250516 102000 130192400 32450 32450 32450 32450 100
493 20250516 101900 126947400 32350 32300 32350 32250 111
494 20250516 101800 123358150 32300 32300 32350 32300 262
495 20250516 101700 114893000 32300 32350 32350 32300 165
496 20250516 101600 109561700 32400 32400 32400 32400 18
497 20250516 101500 108978500 32450 32450 32450 32450 32
498 20250516 101400 107940100 32450 32450 32450 32450 0
499 20250516 101300 107940100 32450 32450 32450 32450 94
500 20250516 101200 104889800 32400 32400 32400 32400 0
501 20250516 101100 104889800 32400 32400 32400 32400 0
502 20250516 101000 104889800 32400 32400 32400 32400 17
503 20250516 100900 104339000 32400 32400 32400 32400 0
504 20250516 100800 104339000 32400 32400 32400 32400 20
505 20250516 100700 103691000 32550 32550 32550 32550 0
506 20250516 100600 103691000 32550 32550 32550 32550 1
507 20250516 100500 103658450 32400 32400 32400 32400 0
508 20250516 100400 103658450 32400 32400 32400 32400 93
509 20250516 100300 100645250 32350 32350 32350 32350 195
510 20250516 100200 94337000 32450 32450 32450 32450 1
511 20250516 100100 94304550 32450 32450 32450 32450 50
512 20250516 100000 92682050 32400 32550 32550 32400 106
513 20250516 095900 89244100 32500 32500 32500 32500 0
514 20250516 095800 89244100 32500 32500 32500 32500 47
515 20250516 095700 87716600 32450 32450 32450 32450 39
516 20250516 095600 86451050 32400 32450 32450 32400 350
517 20250516 095500 75101650 32500 32500 32500 32500 1
518 20250516 095400 75069150 32450 32450 32450 32450 0
519 20250516 095300 75069150 32450 32500 32500 32450 554
520 20250516 095200 57067500 32500 32500 32500 32500 0
521 20250516 095100 57067500 32500 32500 32500 32500 0
522 20250516 095000 57067500 32500 32600 32600 32500 200
523 20250516 094900 50565050 32650 32650 32650 32650 2
524 20250516 094800 50499750 32750 32750 32750 32750 0
525 20250516 094700 50499750 32750 32700 32800 32675 155
526 20250516 094600 45419525 32700 32750 32750 32700 22
527 20250516 094500 44700075 32800 32800 32800 32750 49
528 20250516 094400 43093025 32800 32800 32800 32750 54
529 20250516 094300 41322025 32800 32800 32800 32800 1
530 20250516 094200 41289225 32800 32800 32800 32800 0
531 20250516 094100 41289225 32800 32800 32800 32800 1
532 20250516 094000 41256425 32750 32750 32750 32750 0
533 20250516 093900 41256425 32750 32800 32800 32750 5
534 20250516 093800 41092625 32850 32850 32850 32850 0
535 20250516 093700 41092625 32850 32825 32850 32825 9
536 20250516 093600 40797000 32850 32850 32850 32850 1
537 20250516 093500 40764150 32850 32850 32850 32850 0
538 20250516 093400 40764150 32850 32850 32850 32850 0
539 20250516 093300 40764150 32850 32850 32850 32850 1
540 20250516 093200 40731300 32850 32850 32850 32850 1
541 20250516 093100 40698450 32850 32850 32850 32850 1
542 20250516 093000 40665600 32850 32850 32850 32850 0
543 20250516 092900 40665600 32850 32850 32850 32850 0
544 20250516 092800 40665600 32850 32850 32850 32850 154
545 20250516 092700 35606700 32800 32800 32850 32800 3
546 20250516 092600 35508250 32850 32850 32850 32850 0
547 20250516 092500 35508250 32850 32850 32850 32850 0
548 20250516 092400 35508250 32850 32850 32850 32850 0
549 20250516 092300 35508250 32850 32850 32850 32850 0
550 20250516 092200 35508250 32850 32850 32850 32850 0
551 20250516 092100 35508250 32850 32850 32850 32850 0
552 20250516 092000 35508250 32850 32750 32850 32750 196
553 20250516 091900 29070250 32800 32650 32800 32550 190
554 20250516 091800 22860900 32650 32650 32650 32650 0
555 20250516 091700 22860900 32650 32650 32650 32650 0
556 20250516 091600 22860900 32650 32650 32650 32650 0
557 20250516 091500 22860900 32650 32650 32650 32650 0
558 20250516 091400 22860900 32650 32650 32650 32650 0
559 20250516 091300 22860900 32650 32650 32650 32650 0
560 20250516 091200 22860900 32650 32800 32800 32500 173
561 20250516 091100 17222950 32800 32750 32800 32750 4
562 20250516 091000 17091800 32800 32850 32850 32700 71
563 20250516 090900 14765200 32800 32800 32800 32800 0
564 20250516 090800 14765200 32800 32800 32800 32800 0
565 20250516 090700 14765200 32800 32800 32800 32800 49
566 20250516 090600 13158000 32850 32800 32850 32800 169
567 20250516 090500 7606900 33050 33050 33050 33050 0
568 20250516 090400 7606900 33050 33050 33050 33050 0
569 20250516 090300 7606900 33050 33050 33050 33050 127
570 20250516 090200 3409550 33000 33000 33000 33000 0
571 20250516 090100 3409550 33000 32950 33000 32750 103
572 20250516 090000 33500 33500 33500 33500 33500 1