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

558
000590/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,181600,39832450,74300,74300,74300,74300,15
20250512,181500,39832450,74300,74300,74300,74300,0
20250512,181400,39832450,74300,74300,74300,74300,0
20250512,181300,39832450,74300,74300,74300,74300,0
20250512,181200,39832450,74300,74300,74300,74300,0
20250512,181100,39832450,74300,74300,74300,74300,0
20250512,181000,39832450,74300,74300,74300,74300,0
20250512,180900,39832450,74300,74300,74300,74300,0
20250512,180800,39832450,74300,74300,74300,74300,0
20250512,180700,39832450,74300,74300,74300,74300,0
20250512,180600,39832450,74300,74300,74300,74300,0
20250512,180500,39832450,74300,74300,74300,74300,0
20250512,180400,39832450,74300,74300,74300,74300,0
20250512,180300,39832450,74300,74300,74300,74300,0
20250512,180200,39832450,74300,74300,74300,74300,0
20250512,180100,39832450,74300,74300,74300,74300,0
20250512,180000,39832450,74300,74300,74300,74300,0
20250512,175900,39832450,74300,74300,74300,74300,0
20250512,175800,39832450,74300,74300,74300,74300,0
20250512,175700,39832450,74300,74300,74300,74300,0
20250512,175600,39832450,74300,74300,74300,74300,0
20250512,175500,39832450,74300,74300,74300,74300,0
20250512,175400,39832450,74300,74300,74300,74300,0
20250512,175300,39832450,74300,74300,74300,74300,0
20250512,175200,39832450,74300,74300,74300,74300,0
20250512,175100,39832450,74300,74300,74300,74300,0
20250512,175000,39832450,74300,74300,74300,74300,0
20250512,174900,39832450,74300,74300,74300,74300,0
20250512,174800,39832450,74300,74300,74300,74300,0
20250512,174700,39832450,74300,74300,74300,74300,0
20250512,174600,39832450,74300,74300,74300,74300,15
20250512,174500,39832450,74300,74300,74300,74300,0
20250512,174400,39832450,74300,74300,74300,74300,0
20250512,174300,39832450,74300,74300,74300,74300,0
20250512,174200,39832450,74300,74300,74300,74300,0
20250512,174100,39832450,74300,74300,74300,74300,0
20250512,174000,39832450,74300,74300,74300,74300,0
20250512,173900,39832450,74300,74300,74300,74300,0
20250512,173800,39832450,74300,74300,74300,74300,0
20250512,173700,39832450,74300,74300,74300,74300,0
20250512,173600,39832450,74300,74300,74300,74300,0
20250512,173500,39832450,74300,74300,74300,74300,0
20250512,173400,39832450,74300,74300,74300,74300,0
20250512,173300,39832450,74300,74300,74300,74300,0
20250512,173200,39832450,74300,74300,74300,74300,0
20250512,173100,39832450,74300,74300,74300,74300,0
20250512,173000,39832450,74300,74300,74300,74300,0
20250512,172900,39832450,74300,74300,74300,74300,0
20250512,172800,39832450,74300,74300,74300,74300,0
20250512,172700,39832450,74300,74300,74300,74300,0
20250512,172600,39832450,74300,74300,74300,74300,0
20250512,172500,39832450,74300,74300,74300,74300,0
20250512,172400,39832450,74300,74300,74300,74300,0
20250512,172300,39832450,74300,74300,74300,74300,0
20250512,172200,39832450,74300,74300,74300,74300,0
20250512,172100,39832450,74300,74300,74300,74300,0
20250512,172000,39832450,74300,74300,74300,74300,0
20250512,171900,39832450,74300,74300,74300,74300,0
20250512,171800,39832450,74300,74300,74300,74300,0
20250512,171700,39832450,74300,74300,74300,74300,0
20250512,171600,39832450,74300,74300,74300,74300,15
20250512,171500,39832450,74300,74300,74300,74300,0
20250512,171400,39832450,74300,74300,74300,74300,0
20250512,171300,39832450,74300,74300,74300,74300,0
20250512,171200,39832450,74300,74300,74300,74300,0
20250512,171100,39832450,74300,74300,74300,74300,0
20250512,171000,39832450,74300,74300,74300,74300,0
20250512,170900,39832450,74300,74300,74300,74300,0
20250512,170800,39832450,74300,74300,74300,74300,0
20250512,170700,39832450,74300,74300,74300,74300,0
20250512,170600,39832450,74300,74300,74300,74300,0
20250512,170500,39832450,74300,74300,74300,74300,0
20250512,170400,39832450,74300,74300,74300,74300,0
20250512,170300,39832450,74300,74300,74300,74300,0
20250512,170200,39832450,74300,74300,74300,74300,0
20250512,170100,39832450,74300,74300,74300,74300,0
20250512,170000,39832450,74300,74300,74300,74300,0
20250512,165900,39832450,74300,74300,74300,74300,0
20250512,165800,39832450,74300,74300,74300,74300,0
20250512,165700,39832450,74300,74300,74300,74300,0
20250512,165600,39832450,74300,74300,74300,74300,0
20250512,165500,39832450,74300,74300,74300,74300,0
20250512,165400,39832450,74300,74300,74300,74300,0
20250512,165300,39832450,74300,74300,74300,74300,0
20250512,165200,39832450,74300,74300,74300,74300,0
20250512,165100,39832450,74300,74300,74300,74300,0
20250512,165000,39832450,74300,74300,74300,74300,0
20250512,164900,39832450,74300,74300,74300,74300,0
20250512,164800,39832450,74300,74300,74300,74300,0
20250512,164700,39832450,74300,74300,74300,74300,0
20250512,164600,39832450,74300,74300,74300,74300,15
20250512,164500,39832450,74300,74300,74300,74300,0
20250512,164400,39832450,74300,74300,74300,74300,0
20250512,164300,39832450,74300,74300,74300,74300,0
20250512,164200,39832450,74300,74300,74300,74300,0
20250512,164100,39832450,74300,74300,74300,74300,0
20250512,164000,39832450,74300,74300,74300,74300,0
20250512,163900,39832450,74300,74300,74300,74300,0
20250512,163800,39832450,74300,74300,74300,74300,0
20250512,163700,39832450,74300,74300,74300,74300,0
20250512,163600,39832450,74300,74300,74300,74300,0
20250512,163500,39832450,74300,74300,74300,74300,0
20250512,163400,39832450,74300,74300,74300,74300,0
20250512,163300,39832450,74300,74300,74300,74300,0
20250512,163200,39832450,74300,74300,74300,74300,0
20250512,163100,39832450,74300,74300,74300,74300,0
20250512,163000,39832450,74300,74300,74300,74300,0
20250512,162900,39832450,74300,74300,74300,74300,0
20250512,162800,39832450,74300,74300,74300,74300,0
20250512,162700,39832450,74300,74300,74300,74300,0
20250512,162600,39832450,74300,74300,74300,74300,0
20250512,162500,39832450,74300,74300,74300,74300,0
20250512,162400,39832450,74300,74300,74300,74300,0
20250512,162300,39832450,74300,74300,74300,74300,0
20250512,162200,39832450,74300,74300,74300,74300,0
20250512,162100,39832450,74300,74300,74300,74300,0
20250512,162000,39832450,74300,74300,74300,74300,0
20250512,161900,39832450,74300,74300,74300,74300,0
20250512,161800,39832450,74300,74300,74300,74300,0
20250512,161700,39832450,74300,74300,74300,74300,0
20250512,161600,39832450,74300,74300,74300,74300,15
20250512,161500,39832450,74300,74300,74300,74300,0
20250512,161400,39832450,74300,74300,74300,74300,0
20250512,161300,39832450,74300,74300,74300,74300,0
20250512,161200,39832450,74300,74300,74300,74300,0
20250512,161100,39832450,74300,74300,74300,74300,0
20250512,161000,39832450,74300,74300,74300,74300,0
20250512,160900,39832450,74300,74300,74300,74300,0
20250512,160800,39832450,74300,74300,74300,74300,0
20250512,160700,39832450,74300,74300,74300,74300,0
20250512,160600,39832450,74300,74300,74300,74300,0
20250512,160500,39832450,74300,74300,74300,74300,0
20250512,160400,39832450,74300,74300,74300,74300,0
20250512,160300,39832450,74300,74300,74300,74300,0
20250512,160200,39832450,74300,74300,74300,74300,0
20250512,160100,39832450,74300,74300,74300,74300,0
20250512,160000,39832450,74300,74300,74300,74300,0
20250512,155900,39832450,74300,74300,74300,74300,0
20250512,155800,39832450,74300,74300,74300,74300,0
20250512,155700,39832450,74300,74300,74300,74300,0
20250512,155600,39832450,74300,74300,74300,74300,0
20250512,155500,39832450,74300,74300,74300,74300,0
20250512,155400,39832450,74300,74300,74300,74300,0
20250512,155300,39832450,74300,74300,74300,74300,0
20250512,155200,39832450,74300,74300,74300,74300,0
20250512,155100,39832450,74300,74300,74300,74300,0
20250512,155000,39832450,74300,74300,74300,74300,0
20250512,154900,39832450,74300,74300,74300,74300,0
20250512,154800,39832450,74300,74300,74300,74300,0
20250512,154700,39832450,74300,74300,74300,74300,0
20250512,154600,39832450,74300,74300,74300,74300,15
20250512,154500,39832450,74300,74300,74300,74300,0
20250512,154400,39832450,74300,74300,74300,74300,0
20250512,154300,39832450,74300,74300,74300,74300,0
20250512,154200,39832450,74300,74300,74300,74300,0
20250512,154100,39832450,74300,74300,74300,74300,0
20250512,154000,39832450,74300,74300,74300,74300,0
20250512,153900,39832450,74300,74300,74300,74300,0
20250512,153800,39832450,74300,74300,74300,74300,0
20250512,153700,39832450,74300,74300,74300,74300,0
20250512,153600,39832450,74300,74300,74300,74300,0
20250512,153500,39832450,74300,74300,74300,74300,0
20250512,153400,39832450,74300,74300,74300,74300,0
20250512,153300,39832450,74300,74300,74300,74300,0
20250512,153200,39832450,74300,74300,74300,74300,0
20250512,153100,39832450,74300,74300,74300,74300,0
20250512,153000,39832450,74300,74300,74300,74300,15
20250512,152900,38717950,74300,74300,74300,74300,0
20250512,152800,38717950,74300,74300,74300,74300,0
20250512,152700,38717950,74300,74300,74300,74300,0
20250512,152600,38717950,74300,74300,74300,74300,0
20250512,152500,38717950,74300,74300,74300,74300,0
20250512,152400,38717950,74300,74300,74300,74300,0
20250512,152300,38717950,74300,74300,74300,74300,0
20250512,152200,38717950,74300,74300,74300,74300,0
20250512,152100,38717950,74300,74300,74300,74300,0
20250512,152000,38717950,74300,74300,74300,74300,0
20250512,151900,38717950,74300,74300,74300,74300,1
20250512,151800,38643650,74100,74100,74100,74100,0
20250512,151700,38643650,74100,74100,74100,74100,0
20250512,151600,38643650,74100,74100,74100,74100,0
20250512,151500,38643650,74100,74250,74250,74100,20
20250512,151400,37160650,74200,74200,74200,74200,0
20250512,151300,37160650,74200,74200,74200,74200,0
20250512,151200,37160650,74200,74200,74200,74200,0
20250512,151100,37160650,74200,74200,74200,74200,0
20250512,151000,37160650,74200,74300,74300,74200,2
20250512,150900,37012150,74200,74200,74200,74200,0
20250512,150800,37012150,74200,74200,74200,74200,0
20250512,150700,37012150,74200,74200,74200,74200,0
20250512,150600,37012150,74200,74200,74200,74200,0
20250512,150500,37012150,74200,74250,74250,74200,6
20250512,150400,36566700,74200,74200,74200,74200,5
20250512,150300,36195700,74000,74000,74000,74000,0
20250512,150200,36195700,74000,74000,74000,74000,0
20250512,150100,36195700,74000,74000,74000,74000,0
20250512,150000,36195700,74000,74000,74000,74000,1
20250512,145900,36121700,74200,74200,74200,74200,0
20250512,145800,36121700,74200,74200,74200,74200,0
20250512,145700,36121700,74200,74200,74200,74200,0
20250512,145600,36121700,74200,74200,74200,74200,0
20250512,145500,36121700,74200,74200,74200,74200,0
20250512,145400,36121700,74200,74200,74200,74200,0
20250512,145300,36121700,74200,74200,74200,74200,0
20250512,145200,36121700,74200,74200,74200,74200,0
20250512,145100,36121700,74200,74200,74200,74200,0
20250512,145000,36121700,74200,74200,74200,74200,0
20250512,144900,36121700,74200,74200,74200,74200,0
20250512,144800,36121700,74200,74200,74200,74200,0
20250512,144700,36121700,74200,74200,74200,74200,0
20250512,144600,36121700,74200,74200,74200,74200,0
20250512,144500,36121700,74200,74200,74200,74200,0
20250512,144400,36121700,74200,74200,74200,74200,0
20250512,144300,36121700,74200,74200,74200,74200,0
20250512,144200,36121700,74200,74200,74200,74200,0
20250512,144100,36121700,74200,74200,74200,74200,0
20250512,144000,36121700,74200,74200,74200,74200,0
20250512,143900,36121700,74200,74200,74200,74200,0
20250512,143800,36121700,74200,74200,74200,74200,0
20250512,143700,36121700,74200,74200,74200,74200,0
20250512,143600,36121700,74200,74200,74200,74200,0
20250512,143500,36121700,74200,74200,74200,74200,0
20250512,143400,36121700,74200,74200,74200,74200,0
20250512,143300,36121700,74200,74200,74200,74200,0
20250512,143200,36121700,74200,74200,74200,74200,0
20250512,143100,36121700,74200,74200,74200,74200,10
20250512,143000,35379700,74100,74100,74100,74100,0
20250512,142900,35379700,74100,74100,74100,74100,0
20250512,142800,35379700,74100,74100,74100,74100,0
20250512,142700,35379700,74100,74100,74100,74100,0
20250512,142600,35379700,74100,74100,74100,74100,0
20250512,142500,35379700,74100,74100,74100,74100,0
20250512,142400,35379700,74100,74100,74100,74100,0
20250512,142300,35379700,74100,74100,74100,74100,0
20250512,142200,35379700,74100,74100,74100,74100,0
20250512,142100,35379700,74100,74100,74100,74100,0
20250512,142000,35379700,74100,74100,74100,74100,0
20250512,141900,35379700,74100,74100,74100,74100,0
20250512,141800,35379700,74100,74100,74100,74100,0
20250512,141700,35379700,74100,74100,74100,74100,0
20250512,141600,35379700,74100,74100,74100,74100,0
20250512,141500,35379700,74100,74100,74100,74100,0
20250512,141400,35379700,74100,74100,74100,74100,0
20250512,141300,35379700,74100,74100,74100,74100,0
20250512,141200,35379700,74100,74100,74100,74100,0
20250512,141100,35379700,74100,74100,74100,74100,0
20250512,141000,35379700,74100,74100,74100,74100,0
20250512,140900,35379700,74100,74100,74100,74100,0
20250512,140800,35379700,74100,74100,74100,74100,0
20250512,140700,35379700,74100,74100,74100,74100,0
20250512,140600,35379700,74100,74100,74100,74100,0
20250512,140500,35379700,74100,74100,74100,74100,1
20250512,140400,35305600,74200,74200,74200,74200,0
20250512,140300,35305600,74200,74200,74200,74200,0
20250512,140200,35305600,74200,74200,74200,74200,0
20250512,140100,35305600,74200,74200,74200,74200,0
20250512,140000,35305600,74200,74200,74200,74200,0
20250512,135900,35305600,74200,74200,74200,74200,0
20250512,135800,35305600,74200,74200,74200,74200,0
20250512,135700,35305600,74200,74200,74200,74200,0
20250512,135600,35305600,74200,74200,74200,74200,0
20250512,135500,35305600,74200,74200,74200,74200,0
20250512,135400,35305600,74200,74200,74200,74200,0
20250512,135300,35305600,74200,74200,74200,74200,0
20250512,135200,35305600,74200,74200,74200,74200,0
20250512,135100,35305600,74200,74200,74200,74200,0
20250512,135000,35305600,74200,74200,74200,74200,1
20250512,134900,35231400,73900,73900,73900,73900,0
20250512,134800,35231400,73900,73900,73900,73900,0
20250512,134700,35231400,73900,73900,73900,73900,0
20250512,134600,35231400,73900,73900,73900,73900,0
20250512,134500,35231400,73900,73900,73900,73900,0
20250512,134400,35231400,73900,73900,73900,73900,0
20250512,134300,35231400,73900,73900,73900,73900,0
20250512,134200,35231400,73900,73900,73900,73900,19
20250512,134100,33827300,73900,73900,73900,73900,0
20250512,134000,33827300,73900,73900,73900,73900,0
20250512,133900,33827300,73900,73900,73900,73900,0
20250512,133800,33827300,73900,73900,73900,73900,0
20250512,133700,33827300,73900,73900,73900,73900,0
20250512,133600,33827300,73900,73900,73900,73900,0
20250512,133500,33827300,73900,73900,73900,73900,0
20250512,133400,33827300,73900,73900,73900,73900,0
20250512,133300,33827300,73900,73900,73900,73900,0
20250512,133200,33827300,73900,73900,73900,73900,0
20250512,133100,33827300,73900,73900,73900,73900,0
20250512,133000,33827300,73900,73900,73900,73900,0
20250512,132900,33827300,73900,73900,73900,73900,0
20250512,132800,33827300,73900,73900,73900,73900,0
20250512,132700,33827300,73900,73900,73900,73900,3
20250512,132600,33605600,73900,73900,73900,73900,0
20250512,132500,33605600,73900,73900,73900,73900,0
20250512,132400,33605600,73900,73900,73900,73900,0
20250512,132300,33605600,73900,73900,73900,73900,0
20250512,132200,33605600,73900,73900,73900,73900,0
20250512,132100,33605600,73900,73900,73900,73900,0
20250512,132000,33605600,73900,73900,73900,73900,0
20250512,131900,33605600,73900,73900,73900,73900,0
20250512,131800,33605600,73900,73900,73900,73900,0
20250512,131700,33605600,73900,73900,73900,73900,0
20250512,131600,33605600,73900,73900,73900,73900,1
20250512,131500,33531700,73900,73900,73900,73900,0
20250512,131400,33531700,73900,73900,73900,73900,0
20250512,131300,33531700,73900,73900,73900,73900,1
20250512,131200,33457800,73900,73900,73900,73900,0
20250512,131100,33457800,73900,73900,73900,73900,0
20250512,131000,33457800,73900,73900,73900,73900,0
20250512,130900,33457800,73900,73900,73900,73900,0
20250512,130800,33457800,73900,73900,73900,73900,0
20250512,130700,33457800,73900,73900,73900,73900,0
20250512,130600,33457800,73900,73900,73900,73900,0
20250512,130500,33457800,73900,73900,73900,73900,0
20250512,130400,33457800,73900,73900,73900,73900,0
20250512,130300,33457800,73900,73900,73900,73900,0
20250512,130200,33457800,73900,73900,73900,73900,0
20250512,130100,33457800,73900,73900,73900,73900,0
20250512,130000,33457800,73900,73900,73900,73900,0
20250512,125900,33457800,73900,73900,73900,73900,0
20250512,125800,33457800,73900,73900,73900,73900,0
20250512,125700,33457800,73900,73900,73900,73900,0
20250512,125600,33457800,73900,73900,73900,73900,0
20250512,125500,33457800,73900,73900,73900,73900,0
20250512,125400,33457800,73900,73900,73900,73900,0
20250512,125300,33457800,73900,73900,73900,73900,0
20250512,125200,33457800,73900,73900,73900,73900,0
20250512,125100,33457800,73900,73900,73900,73900,0
20250512,125000,33457800,73900,73900,73900,73900,0
20250512,124900,33457800,73900,73900,73900,73900,0
20250512,124800,33457800,73900,73900,73900,73900,0
20250512,124700,33457800,73900,73900,73900,73900,0
20250512,124600,33457800,73900,73900,73900,73900,0
20250512,124500,33457800,73900,73900,73900,73900,0
20250512,124400,33457800,73900,73900,73900,73900,0
20250512,124300,33457800,73900,73900,73900,73900,0
20250512,124200,33457800,73900,73900,73900,73900,0
20250512,124100,33457800,73900,73900,73900,73900,0
20250512,124000,33457800,73900,73900,73900,73900,0
20250512,123900,33457800,73900,73900,73900,73900,0
20250512,123800,33457800,73900,73900,73900,73900,0
20250512,123700,33457800,73900,73900,73900,73900,0
20250512,123600,33457800,73900,73900,73900,73900,0
20250512,123500,33457800,73900,73900,73900,73900,0
20250512,123400,33457800,73900,73900,73900,73900,0
20250512,123300,33457800,73900,73900,73900,73900,0
20250512,123200,33457800,73900,73900,73900,73900,0
20250512,123100,33457800,73900,73900,73900,73900,0
20250512,123000,33457800,73900,73900,73900,73900,0
20250512,122900,33457800,73900,73900,73900,73900,0
20250512,122800,33457800,73900,73900,73900,73900,0
20250512,122700,33457800,73900,73900,73900,73900,0
20250512,122600,33457800,73900,73900,73900,73900,0
20250512,122500,33457800,73900,73900,73900,73900,0
20250512,122400,33457800,73900,73900,73900,73900,0
20250512,122300,33457800,73900,73900,73900,73900,0
20250512,122200,33457800,73900,73900,73900,73900,0
20250512,122100,33457800,73900,73900,73900,73900,0
20250512,122000,33457800,73900,73900,73900,73900,0
20250512,121900,33457800,73900,73900,73900,73900,0
20250512,121800,33457800,73900,73900,73900,73900,0
20250512,121700,33457800,73900,73900,73900,73900,0
20250512,121600,33457800,73900,73900,73900,73900,0
20250512,121500,33457800,73900,73900,73900,73900,0
20250512,121400,33457800,73900,73900,73900,73900,0
20250512,121300,33457800,73900,73900,73900,73900,0
20250512,121200,33457800,73900,73900,73900,73900,0
20250512,121100,33457800,73900,73900,73900,73900,0
20250512,121000,33457800,73900,73900,73900,73900,0
20250512,120900,33457800,73900,73900,73900,73900,0
20250512,120800,33457800,73900,73900,73900,73900,0
20250512,120700,33457800,73900,73900,73900,73900,0
20250512,120600,33457800,73900,73900,73900,73900,0
20250512,120500,33457800,73900,73900,73900,73900,0
20250512,120400,33457800,73900,73900,73900,73900,0
20250512,120300,33457800,73900,73900,73900,73900,0
20250512,120200,33457800,73900,73900,73900,73900,0
20250512,120100,33457800,73900,73900,73900,73900,2
20250512,120000,33310000,73900,73900,73900,73900,0
20250512,115900,33310000,73900,73900,73900,73900,0
20250512,115800,33310000,73900,73900,73900,73900,0
20250512,115700,33310000,73900,73900,73900,73900,0
20250512,115600,33310000,73900,73900,73900,73900,0
20250512,115500,33310000,73900,73900,73900,73900,0
20250512,115400,33310000,73900,73900,73900,73900,0
20250512,115300,33310000,73900,73900,73900,73900,0
20250512,115200,33310000,73900,73900,73900,73900,0
20250512,115100,33310000,73900,73900,73900,73900,0
20250512,115000,33310000,73900,73900,73900,73900,0
20250512,114900,33310000,73900,73900,73900,73900,0
20250512,114800,33310000,73900,73900,73900,73900,0
20250512,114700,33310000,73900,73900,73900,73900,0
20250512,114600,33310000,73900,73900,73900,73900,0
20250512,114500,33310000,73900,73900,73900,73900,0
20250512,114400,33310000,73900,73900,73900,73900,0
20250512,114300,33310000,73900,73900,73900,73900,0
20250512,114200,33310000,73900,73900,73900,73900,0
20250512,114100,33310000,73900,73900,73900,73900,1
20250512,114000,33236100,73700,73700,73700,73700,0
20250512,113900,33236100,73700,73700,73700,73700,0
20250512,113800,33236100,73700,73700,73700,73700,0
20250512,113700,33236100,73700,73700,73700,73700,0
20250512,113600,33236100,73700,73700,73700,73700,0
20250512,113500,33236100,73700,73700,73700,73700,0
20250512,113400,33236100,73700,73700,73700,73700,0
20250512,113300,33236100,73700,73700,73700,73700,0
20250512,113200,33236100,73700,73700,73700,73700,0
20250512,113100,33236100,73700,73700,73700,73700,0
20250512,113000,33236100,73700,73700,73700,73700,0
20250512,112900,33236100,73700,73700,73700,73700,0
20250512,112800,33236100,73700,73700,73700,73700,0
20250512,112700,33236100,73700,73700,73700,73700,0
20250512,112600,33236100,73700,73700,73700,73700,9
20250512,112500,32572800,73700,73700,73700,73700,0
20250512,112400,32572800,73700,73700,73700,73700,0
20250512,112300,32572800,73700,73700,73700,73700,0
20250512,112200,32572800,73700,73700,73700,73700,0
20250512,112100,32572800,73700,73700,73700,73700,0
20250512,112000,32572800,73700,73700,73700,73700,0
20250512,111900,32572800,73700,73700,73700,73700,0
20250512,111800,32572800,73700,73700,73700,73700,0
20250512,111700,32572800,73700,73700,73700,73700,0
20250512,111600,32572800,73700,73700,73700,73700,0
20250512,111500,32572800,73700,73700,73700,73700,0
20250512,111400,32572800,73700,73700,73700,73700,0
20250512,111300,32572800,73700,73800,73800,73700,67
20250512,111200,27633500,73800,73800,73800,73800,0
20250512,111100,27633500,73800,73800,73800,73800,15
20250512,111000,26526500,73800,73800,73800,73800,0
20250512,110900,26526500,73800,73800,73800,73800,0
20250512,110800,26526500,73800,73800,73800,73800,0
20250512,110700,26526500,73800,73800,73800,73800,0
20250512,110600,26526500,73800,73800,73800,73800,5
20250512,110500,26157500,73800,73800,73800,73800,0
20250512,110400,26157500,73800,73900,73900,73800,15
20250512,110300,25049400,73900,73900,73900,73900,0
20250512,110200,25049400,73900,73900,73900,73900,0
20250512,110100,25049400,73900,73900,73900,73900,0
20250512,110000,25049400,73900,73900,73900,73900,1
20250512,105900,24975500,74000,74000,74000,74000,0
20250512,105800,24975500,74000,74000,74000,74000,0
20250512,105700,24975500,74000,74000,74000,74000,0
20250512,105600,24975500,74000,74000,74000,74000,0
20250512,105500,24975500,74000,74000,74000,74000,0
20250512,105400,24975500,74000,74000,74000,74000,0
20250512,105300,24975500,74000,74000,74000,74000,0
20250512,105200,24975500,74000,74000,74000,74000,0
20250512,105100,24975500,74000,74000,74000,74000,0
20250512,105000,24975500,74000,74000,74000,74000,0
20250512,104900,24975500,74000,74000,74000,74000,0
20250512,104800,24975500,74000,74000,74000,74000,0
20250512,104700,24975500,74000,74000,74000,74000,0
20250512,104600,24975500,74000,74000,74000,74000,0
20250512,104500,24975500,74000,74000,74000,74000,0
20250512,104400,24975500,74000,74000,74000,74000,0
20250512,104300,24975500,74000,74000,74000,74000,0
20250512,104200,24975500,74000,74000,74000,74000,0
20250512,104100,24975500,74000,74000,74000,74000,0
20250512,104000,24975500,74000,74000,74000,74000,0
20250512,103900,24975500,74000,74000,74000,74000,0
20250512,103800,24975500,74000,74000,74000,74000,0
20250512,103700,24975500,74000,74000,74000,74000,0
20250512,103600,24975500,74000,74000,74000,74000,0
20250512,103500,24975500,74000,74000,74000,74000,0
20250512,103400,24975500,74000,74000,74000,74000,0
20250512,103300,24975500,74000,74000,74000,74000,0
20250512,103200,24975500,74000,74000,74000,74000,0
20250512,103100,24975500,74000,74000,74000,74000,0
20250512,103000,24975500,74000,74000,74000,74000,0
20250512,102900,24975500,74000,74000,74000,74000,0
20250512,102800,24975500,74000,74000,74000,74000,0
20250512,102700,24975500,74000,74000,74000,74000,0
20250512,102600,24975500,74000,74000,74000,74000,0
20250512,102500,24975500,74000,74000,74000,74000,0
20250512,102400,24975500,74000,74000,74000,74000,0
20250512,102300,24975500,74000,74000,74000,74000,0
20250512,102200,24975500,74000,74000,74000,74000,0
20250512,102100,24975500,74000,74000,74000,74000,0
20250512,102000,24975500,74000,74000,74000,74000,0
20250512,101900,24975500,74000,74000,74000,74000,0
20250512,101800,24975500,74000,74000,74000,74000,0
20250512,101700,24975500,74000,74000,74000,74000,1
20250512,101600,24901500,74000,74000,74000,74000,0
20250512,101500,24901500,74000,74000,74000,74000,0
20250512,101400,24901500,74000,74000,74000,74000,0
20250512,101300,24901500,74000,74000,74000,74000,5
20250512,101200,24531500,74000,74000,74000,74000,0
20250512,101100,24531500,74000,74000,74000,74000,0
20250512,101000,24531500,74000,74000,74000,74000,0
20250512,100900,24531500,74000,74000,74000,74000,0
20250512,100800,24531500,74000,74000,74000,74000,0
20250512,100700,24531500,74000,74000,74000,74000,0
20250512,100600,24531500,74000,74000,74000,74000,0
20250512,100500,24531500,74000,74000,74000,74000,0
20250512,100400,24531500,74000,74000,74000,74000,0
20250512,100300,24531500,74000,74000,74000,74000,0
20250512,100200,24531500,74000,74000,74000,74000,0
20250512,100100,24531500,74000,74000,74000,74000,1
20250512,100000,24457500,73800,73800,73800,73800,1
20250512,095900,24383700,73800,73800,73800,73800,0
20250512,095800,24383700,73800,73800,73800,73800,0
20250512,095700,24383700,73800,73800,73800,73800,19
20250512,095600,22981500,73700,73700,73700,73700,0
20250512,095500,22981500,73700,73700,73700,73700,3
20250512,095400,22760400,73800,73800,73800,73800,0
20250512,095300,22760400,73800,73800,73800,73800,57
20250512,095200,18553800,73800,73900,73900,73800,56
20250512,095100,14418600,73900,74200,74200,73900,17
20250512,095000,13159500,74200,74200,74200,74200,0
20250512,094900,13159500,74200,74200,74200,74200,0
20250512,094800,13159500,74200,74200,74200,74200,0
20250512,094700,13159500,74200,74200,74200,74200,0
20250512,094600,13159500,74200,74200,74200,74200,0
20250512,094500,13159500,74200,74200,74200,74200,0
20250512,094400,13159500,74200,74200,74200,74200,0
20250512,094300,13159500,74200,74200,74200,74200,0
20250512,094200,13159500,74200,74200,74200,74200,0
20250512,094100,13159500,74200,74200,74200,74200,1
20250512,094000,13085300,74000,74000,74000,74000,29
20250512,093900,10939300,74000,74100,74100,74000,2
20250512,093800,10791200,74200,74200,74200,74200,0
20250512,093700,10791200,74200,74200,74200,74200,0
20250512,093600,10791200,74200,74200,74200,74200,0
20250512,093500,10791200,74200,74200,74200,74200,0
20250512,093400,10791200,74200,74200,74200,74200,0
20250512,093300,10791200,74200,74200,74200,74200,0
20250512,093200,10791200,74200,74200,74200,74200,0
20250512,093100,10791200,74200,74200,74200,74200,0
20250512,093000,10791200,74200,74200,74200,74200,0
20250512,092900,10791200,74200,74200,74200,74200,0
20250512,092800,10791200,74200,74200,74200,74200,0
20250512,092700,10791200,74200,74200,74200,74200,0
20250512,092600,10791200,74200,74200,74200,74200,0
20250512,092500,10791200,74200,74200,74200,74200,0
20250512,092400,10791200,74200,74200,74200,74200,0
20250512,092300,10791200,74200,74200,74200,74200,0
20250512,092200,10791200,74200,74200,74200,74200,0
20250512,092100,10791200,74200,74200,74200,74200,0
20250512,092000,10791200,74200,74200,74200,74200,39
20250512,091900,7897400,74600,74600,74600,74600,0
20250512,091800,7897400,74600,74600,74600,74600,0
20250512,091700,7897400,74600,74600,74600,74600,0
20250512,091600,7897400,74600,74600,74600,74600,0
20250512,091500,7897400,74600,74600,74600,74600,0
20250512,091400,7897400,74600,74600,74600,74600,0
20250512,091300,7897400,74600,74600,74600,74600,0
20250512,091200,7897400,74600,74600,74600,74600,0
20250512,091100,7897400,74600,74600,74600,74600,0
20250512,091000,7897400,74600,74600,74600,74600,0
20250512,090900,7897400,74600,74600,74600,74600,3
20250512,090800,7673600,74600,74600,74600,74600,0
20250512,090700,7673600,74600,74600,74600,74600,0
20250512,090600,7673600,74600,74600,74600,74600,0
20250512,090500,7673600,74600,74600,74600,74600,1
20250512,090400,7599000,74500,74500,74500,74500,0
20250512,090300,7599000,74500,74500,74500,74500,0
20250512,090200,7599000,74500,74500,74500,74500,0
20250512,090100,7599000,74500,74500,74500,74500,0
20250512,090000,7599000,74500,74500,74500,74500,102
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 181600 39832450 74300 74300 74300 74300 15
3 20250512 181500 39832450 74300 74300 74300 74300 0
4 20250512 181400 39832450 74300 74300 74300 74300 0
5 20250512 181300 39832450 74300 74300 74300 74300 0
6 20250512 181200 39832450 74300 74300 74300 74300 0
7 20250512 181100 39832450 74300 74300 74300 74300 0
8 20250512 181000 39832450 74300 74300 74300 74300 0
9 20250512 180900 39832450 74300 74300 74300 74300 0
10 20250512 180800 39832450 74300 74300 74300 74300 0
11 20250512 180700 39832450 74300 74300 74300 74300 0
12 20250512 180600 39832450 74300 74300 74300 74300 0
13 20250512 180500 39832450 74300 74300 74300 74300 0
14 20250512 180400 39832450 74300 74300 74300 74300 0
15 20250512 180300 39832450 74300 74300 74300 74300 0
16 20250512 180200 39832450 74300 74300 74300 74300 0
17 20250512 180100 39832450 74300 74300 74300 74300 0
18 20250512 180000 39832450 74300 74300 74300 74300 0
19 20250512 175900 39832450 74300 74300 74300 74300 0
20 20250512 175800 39832450 74300 74300 74300 74300 0
21 20250512 175700 39832450 74300 74300 74300 74300 0
22 20250512 175600 39832450 74300 74300 74300 74300 0
23 20250512 175500 39832450 74300 74300 74300 74300 0
24 20250512 175400 39832450 74300 74300 74300 74300 0
25 20250512 175300 39832450 74300 74300 74300 74300 0
26 20250512 175200 39832450 74300 74300 74300 74300 0
27 20250512 175100 39832450 74300 74300 74300 74300 0
28 20250512 175000 39832450 74300 74300 74300 74300 0
29 20250512 174900 39832450 74300 74300 74300 74300 0
30 20250512 174800 39832450 74300 74300 74300 74300 0
31 20250512 174700 39832450 74300 74300 74300 74300 0
32 20250512 174600 39832450 74300 74300 74300 74300 15
33 20250512 174500 39832450 74300 74300 74300 74300 0
34 20250512 174400 39832450 74300 74300 74300 74300 0
35 20250512 174300 39832450 74300 74300 74300 74300 0
36 20250512 174200 39832450 74300 74300 74300 74300 0
37 20250512 174100 39832450 74300 74300 74300 74300 0
38 20250512 174000 39832450 74300 74300 74300 74300 0
39 20250512 173900 39832450 74300 74300 74300 74300 0
40 20250512 173800 39832450 74300 74300 74300 74300 0
41 20250512 173700 39832450 74300 74300 74300 74300 0
42 20250512 173600 39832450 74300 74300 74300 74300 0
43 20250512 173500 39832450 74300 74300 74300 74300 0
44 20250512 173400 39832450 74300 74300 74300 74300 0
45 20250512 173300 39832450 74300 74300 74300 74300 0
46 20250512 173200 39832450 74300 74300 74300 74300 0
47 20250512 173100 39832450 74300 74300 74300 74300 0
48 20250512 173000 39832450 74300 74300 74300 74300 0
49 20250512 172900 39832450 74300 74300 74300 74300 0
50 20250512 172800 39832450 74300 74300 74300 74300 0
51 20250512 172700 39832450 74300 74300 74300 74300 0
52 20250512 172600 39832450 74300 74300 74300 74300 0
53 20250512 172500 39832450 74300 74300 74300 74300 0
54 20250512 172400 39832450 74300 74300 74300 74300 0
55 20250512 172300 39832450 74300 74300 74300 74300 0
56 20250512 172200 39832450 74300 74300 74300 74300 0
57 20250512 172100 39832450 74300 74300 74300 74300 0
58 20250512 172000 39832450 74300 74300 74300 74300 0
59 20250512 171900 39832450 74300 74300 74300 74300 0
60 20250512 171800 39832450 74300 74300 74300 74300 0
61 20250512 171700 39832450 74300 74300 74300 74300 0
62 20250512 171600 39832450 74300 74300 74300 74300 15
63 20250512 171500 39832450 74300 74300 74300 74300 0
64 20250512 171400 39832450 74300 74300 74300 74300 0
65 20250512 171300 39832450 74300 74300 74300 74300 0
66 20250512 171200 39832450 74300 74300 74300 74300 0
67 20250512 171100 39832450 74300 74300 74300 74300 0
68 20250512 171000 39832450 74300 74300 74300 74300 0
69 20250512 170900 39832450 74300 74300 74300 74300 0
70 20250512 170800 39832450 74300 74300 74300 74300 0
71 20250512 170700 39832450 74300 74300 74300 74300 0
72 20250512 170600 39832450 74300 74300 74300 74300 0
73 20250512 170500 39832450 74300 74300 74300 74300 0
74 20250512 170400 39832450 74300 74300 74300 74300 0
75 20250512 170300 39832450 74300 74300 74300 74300 0
76 20250512 170200 39832450 74300 74300 74300 74300 0
77 20250512 170100 39832450 74300 74300 74300 74300 0
78 20250512 170000 39832450 74300 74300 74300 74300 0
79 20250512 165900 39832450 74300 74300 74300 74300 0
80 20250512 165800 39832450 74300 74300 74300 74300 0
81 20250512 165700 39832450 74300 74300 74300 74300 0
82 20250512 165600 39832450 74300 74300 74300 74300 0
83 20250512 165500 39832450 74300 74300 74300 74300 0
84 20250512 165400 39832450 74300 74300 74300 74300 0
85 20250512 165300 39832450 74300 74300 74300 74300 0
86 20250512 165200 39832450 74300 74300 74300 74300 0
87 20250512 165100 39832450 74300 74300 74300 74300 0
88 20250512 165000 39832450 74300 74300 74300 74300 0
89 20250512 164900 39832450 74300 74300 74300 74300 0
90 20250512 164800 39832450 74300 74300 74300 74300 0
91 20250512 164700 39832450 74300 74300 74300 74300 0
92 20250512 164600 39832450 74300 74300 74300 74300 15
93 20250512 164500 39832450 74300 74300 74300 74300 0
94 20250512 164400 39832450 74300 74300 74300 74300 0
95 20250512 164300 39832450 74300 74300 74300 74300 0
96 20250512 164200 39832450 74300 74300 74300 74300 0
97 20250512 164100 39832450 74300 74300 74300 74300 0
98 20250512 164000 39832450 74300 74300 74300 74300 0
99 20250512 163900 39832450 74300 74300 74300 74300 0
100 20250512 163800 39832450 74300 74300 74300 74300 0
101 20250512 163700 39832450 74300 74300 74300 74300 0
102 20250512 163600 39832450 74300 74300 74300 74300 0
103 20250512 163500 39832450 74300 74300 74300 74300 0
104 20250512 163400 39832450 74300 74300 74300 74300 0
105 20250512 163300 39832450 74300 74300 74300 74300 0
106 20250512 163200 39832450 74300 74300 74300 74300 0
107 20250512 163100 39832450 74300 74300 74300 74300 0
108 20250512 163000 39832450 74300 74300 74300 74300 0
109 20250512 162900 39832450 74300 74300 74300 74300 0
110 20250512 162800 39832450 74300 74300 74300 74300 0
111 20250512 162700 39832450 74300 74300 74300 74300 0
112 20250512 162600 39832450 74300 74300 74300 74300 0
113 20250512 162500 39832450 74300 74300 74300 74300 0
114 20250512 162400 39832450 74300 74300 74300 74300 0
115 20250512 162300 39832450 74300 74300 74300 74300 0
116 20250512 162200 39832450 74300 74300 74300 74300 0
117 20250512 162100 39832450 74300 74300 74300 74300 0
118 20250512 162000 39832450 74300 74300 74300 74300 0
119 20250512 161900 39832450 74300 74300 74300 74300 0
120 20250512 161800 39832450 74300 74300 74300 74300 0
121 20250512 161700 39832450 74300 74300 74300 74300 0
122 20250512 161600 39832450 74300 74300 74300 74300 15
123 20250512 161500 39832450 74300 74300 74300 74300 0
124 20250512 161400 39832450 74300 74300 74300 74300 0
125 20250512 161300 39832450 74300 74300 74300 74300 0
126 20250512 161200 39832450 74300 74300 74300 74300 0
127 20250512 161100 39832450 74300 74300 74300 74300 0
128 20250512 161000 39832450 74300 74300 74300 74300 0
129 20250512 160900 39832450 74300 74300 74300 74300 0
130 20250512 160800 39832450 74300 74300 74300 74300 0
131 20250512 160700 39832450 74300 74300 74300 74300 0
132 20250512 160600 39832450 74300 74300 74300 74300 0
133 20250512 160500 39832450 74300 74300 74300 74300 0
134 20250512 160400 39832450 74300 74300 74300 74300 0
135 20250512 160300 39832450 74300 74300 74300 74300 0
136 20250512 160200 39832450 74300 74300 74300 74300 0
137 20250512 160100 39832450 74300 74300 74300 74300 0
138 20250512 160000 39832450 74300 74300 74300 74300 0
139 20250512 155900 39832450 74300 74300 74300 74300 0
140 20250512 155800 39832450 74300 74300 74300 74300 0
141 20250512 155700 39832450 74300 74300 74300 74300 0
142 20250512 155600 39832450 74300 74300 74300 74300 0
143 20250512 155500 39832450 74300 74300 74300 74300 0
144 20250512 155400 39832450 74300 74300 74300 74300 0
145 20250512 155300 39832450 74300 74300 74300 74300 0
146 20250512 155200 39832450 74300 74300 74300 74300 0
147 20250512 155100 39832450 74300 74300 74300 74300 0
148 20250512 155000 39832450 74300 74300 74300 74300 0
149 20250512 154900 39832450 74300 74300 74300 74300 0
150 20250512 154800 39832450 74300 74300 74300 74300 0
151 20250512 154700 39832450 74300 74300 74300 74300 0
152 20250512 154600 39832450 74300 74300 74300 74300 15
153 20250512 154500 39832450 74300 74300 74300 74300 0
154 20250512 154400 39832450 74300 74300 74300 74300 0
155 20250512 154300 39832450 74300 74300 74300 74300 0
156 20250512 154200 39832450 74300 74300 74300 74300 0
157 20250512 154100 39832450 74300 74300 74300 74300 0
158 20250512 154000 39832450 74300 74300 74300 74300 0
159 20250512 153900 39832450 74300 74300 74300 74300 0
160 20250512 153800 39832450 74300 74300 74300 74300 0
161 20250512 153700 39832450 74300 74300 74300 74300 0
162 20250512 153600 39832450 74300 74300 74300 74300 0
163 20250512 153500 39832450 74300 74300 74300 74300 0
164 20250512 153400 39832450 74300 74300 74300 74300 0
165 20250512 153300 39832450 74300 74300 74300 74300 0
166 20250512 153200 39832450 74300 74300 74300 74300 0
167 20250512 153100 39832450 74300 74300 74300 74300 0
168 20250512 153000 39832450 74300 74300 74300 74300 15
169 20250512 152900 38717950 74300 74300 74300 74300 0
170 20250512 152800 38717950 74300 74300 74300 74300 0
171 20250512 152700 38717950 74300 74300 74300 74300 0
172 20250512 152600 38717950 74300 74300 74300 74300 0
173 20250512 152500 38717950 74300 74300 74300 74300 0
174 20250512 152400 38717950 74300 74300 74300 74300 0
175 20250512 152300 38717950 74300 74300 74300 74300 0
176 20250512 152200 38717950 74300 74300 74300 74300 0
177 20250512 152100 38717950 74300 74300 74300 74300 0
178 20250512 152000 38717950 74300 74300 74300 74300 0
179 20250512 151900 38717950 74300 74300 74300 74300 1
180 20250512 151800 38643650 74100 74100 74100 74100 0
181 20250512 151700 38643650 74100 74100 74100 74100 0
182 20250512 151600 38643650 74100 74100 74100 74100 0
183 20250512 151500 38643650 74100 74250 74250 74100 20
184 20250512 151400 37160650 74200 74200 74200 74200 0
185 20250512 151300 37160650 74200 74200 74200 74200 0
186 20250512 151200 37160650 74200 74200 74200 74200 0
187 20250512 151100 37160650 74200 74200 74200 74200 0
188 20250512 151000 37160650 74200 74300 74300 74200 2
189 20250512 150900 37012150 74200 74200 74200 74200 0
190 20250512 150800 37012150 74200 74200 74200 74200 0
191 20250512 150700 37012150 74200 74200 74200 74200 0
192 20250512 150600 37012150 74200 74200 74200 74200 0
193 20250512 150500 37012150 74200 74250 74250 74200 6
194 20250512 150400 36566700 74200 74200 74200 74200 5
195 20250512 150300 36195700 74000 74000 74000 74000 0
196 20250512 150200 36195700 74000 74000 74000 74000 0
197 20250512 150100 36195700 74000 74000 74000 74000 0
198 20250512 150000 36195700 74000 74000 74000 74000 1
199 20250512 145900 36121700 74200 74200 74200 74200 0
200 20250512 145800 36121700 74200 74200 74200 74200 0
201 20250512 145700 36121700 74200 74200 74200 74200 0
202 20250512 145600 36121700 74200 74200 74200 74200 0
203 20250512 145500 36121700 74200 74200 74200 74200 0
204 20250512 145400 36121700 74200 74200 74200 74200 0
205 20250512 145300 36121700 74200 74200 74200 74200 0
206 20250512 145200 36121700 74200 74200 74200 74200 0
207 20250512 145100 36121700 74200 74200 74200 74200 0
208 20250512 145000 36121700 74200 74200 74200 74200 0
209 20250512 144900 36121700 74200 74200 74200 74200 0
210 20250512 144800 36121700 74200 74200 74200 74200 0
211 20250512 144700 36121700 74200 74200 74200 74200 0
212 20250512 144600 36121700 74200 74200 74200 74200 0
213 20250512 144500 36121700 74200 74200 74200 74200 0
214 20250512 144400 36121700 74200 74200 74200 74200 0
215 20250512 144300 36121700 74200 74200 74200 74200 0
216 20250512 144200 36121700 74200 74200 74200 74200 0
217 20250512 144100 36121700 74200 74200 74200 74200 0
218 20250512 144000 36121700 74200 74200 74200 74200 0
219 20250512 143900 36121700 74200 74200 74200 74200 0
220 20250512 143800 36121700 74200 74200 74200 74200 0
221 20250512 143700 36121700 74200 74200 74200 74200 0
222 20250512 143600 36121700 74200 74200 74200 74200 0
223 20250512 143500 36121700 74200 74200 74200 74200 0
224 20250512 143400 36121700 74200 74200 74200 74200 0
225 20250512 143300 36121700 74200 74200 74200 74200 0
226 20250512 143200 36121700 74200 74200 74200 74200 0
227 20250512 143100 36121700 74200 74200 74200 74200 10
228 20250512 143000 35379700 74100 74100 74100 74100 0
229 20250512 142900 35379700 74100 74100 74100 74100 0
230 20250512 142800 35379700 74100 74100 74100 74100 0
231 20250512 142700 35379700 74100 74100 74100 74100 0
232 20250512 142600 35379700 74100 74100 74100 74100 0
233 20250512 142500 35379700 74100 74100 74100 74100 0
234 20250512 142400 35379700 74100 74100 74100 74100 0
235 20250512 142300 35379700 74100 74100 74100 74100 0
236 20250512 142200 35379700 74100 74100 74100 74100 0
237 20250512 142100 35379700 74100 74100 74100 74100 0
238 20250512 142000 35379700 74100 74100 74100 74100 0
239 20250512 141900 35379700 74100 74100 74100 74100 0
240 20250512 141800 35379700 74100 74100 74100 74100 0
241 20250512 141700 35379700 74100 74100 74100 74100 0
242 20250512 141600 35379700 74100 74100 74100 74100 0
243 20250512 141500 35379700 74100 74100 74100 74100 0
244 20250512 141400 35379700 74100 74100 74100 74100 0
245 20250512 141300 35379700 74100 74100 74100 74100 0
246 20250512 141200 35379700 74100 74100 74100 74100 0
247 20250512 141100 35379700 74100 74100 74100 74100 0
248 20250512 141000 35379700 74100 74100 74100 74100 0
249 20250512 140900 35379700 74100 74100 74100 74100 0
250 20250512 140800 35379700 74100 74100 74100 74100 0
251 20250512 140700 35379700 74100 74100 74100 74100 0
252 20250512 140600 35379700 74100 74100 74100 74100 0
253 20250512 140500 35379700 74100 74100 74100 74100 1
254 20250512 140400 35305600 74200 74200 74200 74200 0
255 20250512 140300 35305600 74200 74200 74200 74200 0
256 20250512 140200 35305600 74200 74200 74200 74200 0
257 20250512 140100 35305600 74200 74200 74200 74200 0
258 20250512 140000 35305600 74200 74200 74200 74200 0
259 20250512 135900 35305600 74200 74200 74200 74200 0
260 20250512 135800 35305600 74200 74200 74200 74200 0
261 20250512 135700 35305600 74200 74200 74200 74200 0
262 20250512 135600 35305600 74200 74200 74200 74200 0
263 20250512 135500 35305600 74200 74200 74200 74200 0
264 20250512 135400 35305600 74200 74200 74200 74200 0
265 20250512 135300 35305600 74200 74200 74200 74200 0
266 20250512 135200 35305600 74200 74200 74200 74200 0
267 20250512 135100 35305600 74200 74200 74200 74200 0
268 20250512 135000 35305600 74200 74200 74200 74200 1
269 20250512 134900 35231400 73900 73900 73900 73900 0
270 20250512 134800 35231400 73900 73900 73900 73900 0
271 20250512 134700 35231400 73900 73900 73900 73900 0
272 20250512 134600 35231400 73900 73900 73900 73900 0
273 20250512 134500 35231400 73900 73900 73900 73900 0
274 20250512 134400 35231400 73900 73900 73900 73900 0
275 20250512 134300 35231400 73900 73900 73900 73900 0
276 20250512 134200 35231400 73900 73900 73900 73900 19
277 20250512 134100 33827300 73900 73900 73900 73900 0
278 20250512 134000 33827300 73900 73900 73900 73900 0
279 20250512 133900 33827300 73900 73900 73900 73900 0
280 20250512 133800 33827300 73900 73900 73900 73900 0
281 20250512 133700 33827300 73900 73900 73900 73900 0
282 20250512 133600 33827300 73900 73900 73900 73900 0
283 20250512 133500 33827300 73900 73900 73900 73900 0
284 20250512 133400 33827300 73900 73900 73900 73900 0
285 20250512 133300 33827300 73900 73900 73900 73900 0
286 20250512 133200 33827300 73900 73900 73900 73900 0
287 20250512 133100 33827300 73900 73900 73900 73900 0
288 20250512 133000 33827300 73900 73900 73900 73900 0
289 20250512 132900 33827300 73900 73900 73900 73900 0
290 20250512 132800 33827300 73900 73900 73900 73900 0
291 20250512 132700 33827300 73900 73900 73900 73900 3
292 20250512 132600 33605600 73900 73900 73900 73900 0
293 20250512 132500 33605600 73900 73900 73900 73900 0
294 20250512 132400 33605600 73900 73900 73900 73900 0
295 20250512 132300 33605600 73900 73900 73900 73900 0
296 20250512 132200 33605600 73900 73900 73900 73900 0
297 20250512 132100 33605600 73900 73900 73900 73900 0
298 20250512 132000 33605600 73900 73900 73900 73900 0
299 20250512 131900 33605600 73900 73900 73900 73900 0
300 20250512 131800 33605600 73900 73900 73900 73900 0
301 20250512 131700 33605600 73900 73900 73900 73900 0
302 20250512 131600 33605600 73900 73900 73900 73900 1
303 20250512 131500 33531700 73900 73900 73900 73900 0
304 20250512 131400 33531700 73900 73900 73900 73900 0
305 20250512 131300 33531700 73900 73900 73900 73900 1
306 20250512 131200 33457800 73900 73900 73900 73900 0
307 20250512 131100 33457800 73900 73900 73900 73900 0
308 20250512 131000 33457800 73900 73900 73900 73900 0
309 20250512 130900 33457800 73900 73900 73900 73900 0
310 20250512 130800 33457800 73900 73900 73900 73900 0
311 20250512 130700 33457800 73900 73900 73900 73900 0
312 20250512 130600 33457800 73900 73900 73900 73900 0
313 20250512 130500 33457800 73900 73900 73900 73900 0
314 20250512 130400 33457800 73900 73900 73900 73900 0
315 20250512 130300 33457800 73900 73900 73900 73900 0
316 20250512 130200 33457800 73900 73900 73900 73900 0
317 20250512 130100 33457800 73900 73900 73900 73900 0
318 20250512 130000 33457800 73900 73900 73900 73900 0
319 20250512 125900 33457800 73900 73900 73900 73900 0
320 20250512 125800 33457800 73900 73900 73900 73900 0
321 20250512 125700 33457800 73900 73900 73900 73900 0
322 20250512 125600 33457800 73900 73900 73900 73900 0
323 20250512 125500 33457800 73900 73900 73900 73900 0
324 20250512 125400 33457800 73900 73900 73900 73900 0
325 20250512 125300 33457800 73900 73900 73900 73900 0
326 20250512 125200 33457800 73900 73900 73900 73900 0
327 20250512 125100 33457800 73900 73900 73900 73900 0
328 20250512 125000 33457800 73900 73900 73900 73900 0
329 20250512 124900 33457800 73900 73900 73900 73900 0
330 20250512 124800 33457800 73900 73900 73900 73900 0
331 20250512 124700 33457800 73900 73900 73900 73900 0
332 20250512 124600 33457800 73900 73900 73900 73900 0
333 20250512 124500 33457800 73900 73900 73900 73900 0
334 20250512 124400 33457800 73900 73900 73900 73900 0
335 20250512 124300 33457800 73900 73900 73900 73900 0
336 20250512 124200 33457800 73900 73900 73900 73900 0
337 20250512 124100 33457800 73900 73900 73900 73900 0
338 20250512 124000 33457800 73900 73900 73900 73900 0
339 20250512 123900 33457800 73900 73900 73900 73900 0
340 20250512 123800 33457800 73900 73900 73900 73900 0
341 20250512 123700 33457800 73900 73900 73900 73900 0
342 20250512 123600 33457800 73900 73900 73900 73900 0
343 20250512 123500 33457800 73900 73900 73900 73900 0
344 20250512 123400 33457800 73900 73900 73900 73900 0
345 20250512 123300 33457800 73900 73900 73900 73900 0
346 20250512 123200 33457800 73900 73900 73900 73900 0
347 20250512 123100 33457800 73900 73900 73900 73900 0
348 20250512 123000 33457800 73900 73900 73900 73900 0
349 20250512 122900 33457800 73900 73900 73900 73900 0
350 20250512 122800 33457800 73900 73900 73900 73900 0
351 20250512 122700 33457800 73900 73900 73900 73900 0
352 20250512 122600 33457800 73900 73900 73900 73900 0
353 20250512 122500 33457800 73900 73900 73900 73900 0
354 20250512 122400 33457800 73900 73900 73900 73900 0
355 20250512 122300 33457800 73900 73900 73900 73900 0
356 20250512 122200 33457800 73900 73900 73900 73900 0
357 20250512 122100 33457800 73900 73900 73900 73900 0
358 20250512 122000 33457800 73900 73900 73900 73900 0
359 20250512 121900 33457800 73900 73900 73900 73900 0
360 20250512 121800 33457800 73900 73900 73900 73900 0
361 20250512 121700 33457800 73900 73900 73900 73900 0
362 20250512 121600 33457800 73900 73900 73900 73900 0
363 20250512 121500 33457800 73900 73900 73900 73900 0
364 20250512 121400 33457800 73900 73900 73900 73900 0
365 20250512 121300 33457800 73900 73900 73900 73900 0
366 20250512 121200 33457800 73900 73900 73900 73900 0
367 20250512 121100 33457800 73900 73900 73900 73900 0
368 20250512 121000 33457800 73900 73900 73900 73900 0
369 20250512 120900 33457800 73900 73900 73900 73900 0
370 20250512 120800 33457800 73900 73900 73900 73900 0
371 20250512 120700 33457800 73900 73900 73900 73900 0
372 20250512 120600 33457800 73900 73900 73900 73900 0
373 20250512 120500 33457800 73900 73900 73900 73900 0
374 20250512 120400 33457800 73900 73900 73900 73900 0
375 20250512 120300 33457800 73900 73900 73900 73900 0
376 20250512 120200 33457800 73900 73900 73900 73900 0
377 20250512 120100 33457800 73900 73900 73900 73900 2
378 20250512 120000 33310000 73900 73900 73900 73900 0
379 20250512 115900 33310000 73900 73900 73900 73900 0
380 20250512 115800 33310000 73900 73900 73900 73900 0
381 20250512 115700 33310000 73900 73900 73900 73900 0
382 20250512 115600 33310000 73900 73900 73900 73900 0
383 20250512 115500 33310000 73900 73900 73900 73900 0
384 20250512 115400 33310000 73900 73900 73900 73900 0
385 20250512 115300 33310000 73900 73900 73900 73900 0
386 20250512 115200 33310000 73900 73900 73900 73900 0
387 20250512 115100 33310000 73900 73900 73900 73900 0
388 20250512 115000 33310000 73900 73900 73900 73900 0
389 20250512 114900 33310000 73900 73900 73900 73900 0
390 20250512 114800 33310000 73900 73900 73900 73900 0
391 20250512 114700 33310000 73900 73900 73900 73900 0
392 20250512 114600 33310000 73900 73900 73900 73900 0
393 20250512 114500 33310000 73900 73900 73900 73900 0
394 20250512 114400 33310000 73900 73900 73900 73900 0
395 20250512 114300 33310000 73900 73900 73900 73900 0
396 20250512 114200 33310000 73900 73900 73900 73900 0
397 20250512 114100 33310000 73900 73900 73900 73900 1
398 20250512 114000 33236100 73700 73700 73700 73700 0
399 20250512 113900 33236100 73700 73700 73700 73700 0
400 20250512 113800 33236100 73700 73700 73700 73700 0
401 20250512 113700 33236100 73700 73700 73700 73700 0
402 20250512 113600 33236100 73700 73700 73700 73700 0
403 20250512 113500 33236100 73700 73700 73700 73700 0
404 20250512 113400 33236100 73700 73700 73700 73700 0
405 20250512 113300 33236100 73700 73700 73700 73700 0
406 20250512 113200 33236100 73700 73700 73700 73700 0
407 20250512 113100 33236100 73700 73700 73700 73700 0
408 20250512 113000 33236100 73700 73700 73700 73700 0
409 20250512 112900 33236100 73700 73700 73700 73700 0
410 20250512 112800 33236100 73700 73700 73700 73700 0
411 20250512 112700 33236100 73700 73700 73700 73700 0
412 20250512 112600 33236100 73700 73700 73700 73700 9
413 20250512 112500 32572800 73700 73700 73700 73700 0
414 20250512 112400 32572800 73700 73700 73700 73700 0
415 20250512 112300 32572800 73700 73700 73700 73700 0
416 20250512 112200 32572800 73700 73700 73700 73700 0
417 20250512 112100 32572800 73700 73700 73700 73700 0
418 20250512 112000 32572800 73700 73700 73700 73700 0
419 20250512 111900 32572800 73700 73700 73700 73700 0
420 20250512 111800 32572800 73700 73700 73700 73700 0
421 20250512 111700 32572800 73700 73700 73700 73700 0
422 20250512 111600 32572800 73700 73700 73700 73700 0
423 20250512 111500 32572800 73700 73700 73700 73700 0
424 20250512 111400 32572800 73700 73700 73700 73700 0
425 20250512 111300 32572800 73700 73800 73800 73700 67
426 20250512 111200 27633500 73800 73800 73800 73800 0
427 20250512 111100 27633500 73800 73800 73800 73800 15
428 20250512 111000 26526500 73800 73800 73800 73800 0
429 20250512 110900 26526500 73800 73800 73800 73800 0
430 20250512 110800 26526500 73800 73800 73800 73800 0
431 20250512 110700 26526500 73800 73800 73800 73800 0
432 20250512 110600 26526500 73800 73800 73800 73800 5
433 20250512 110500 26157500 73800 73800 73800 73800 0
434 20250512 110400 26157500 73800 73900 73900 73800 15
435 20250512 110300 25049400 73900 73900 73900 73900 0
436 20250512 110200 25049400 73900 73900 73900 73900 0
437 20250512 110100 25049400 73900 73900 73900 73900 0
438 20250512 110000 25049400 73900 73900 73900 73900 1
439 20250512 105900 24975500 74000 74000 74000 74000 0
440 20250512 105800 24975500 74000 74000 74000 74000 0
441 20250512 105700 24975500 74000 74000 74000 74000 0
442 20250512 105600 24975500 74000 74000 74000 74000 0
443 20250512 105500 24975500 74000 74000 74000 74000 0
444 20250512 105400 24975500 74000 74000 74000 74000 0
445 20250512 105300 24975500 74000 74000 74000 74000 0
446 20250512 105200 24975500 74000 74000 74000 74000 0
447 20250512 105100 24975500 74000 74000 74000 74000 0
448 20250512 105000 24975500 74000 74000 74000 74000 0
449 20250512 104900 24975500 74000 74000 74000 74000 0
450 20250512 104800 24975500 74000 74000 74000 74000 0
451 20250512 104700 24975500 74000 74000 74000 74000 0
452 20250512 104600 24975500 74000 74000 74000 74000 0
453 20250512 104500 24975500 74000 74000 74000 74000 0
454 20250512 104400 24975500 74000 74000 74000 74000 0
455 20250512 104300 24975500 74000 74000 74000 74000 0
456 20250512 104200 24975500 74000 74000 74000 74000 0
457 20250512 104100 24975500 74000 74000 74000 74000 0
458 20250512 104000 24975500 74000 74000 74000 74000 0
459 20250512 103900 24975500 74000 74000 74000 74000 0
460 20250512 103800 24975500 74000 74000 74000 74000 0
461 20250512 103700 24975500 74000 74000 74000 74000 0
462 20250512 103600 24975500 74000 74000 74000 74000 0
463 20250512 103500 24975500 74000 74000 74000 74000 0
464 20250512 103400 24975500 74000 74000 74000 74000 0
465 20250512 103300 24975500 74000 74000 74000 74000 0
466 20250512 103200 24975500 74000 74000 74000 74000 0
467 20250512 103100 24975500 74000 74000 74000 74000 0
468 20250512 103000 24975500 74000 74000 74000 74000 0
469 20250512 102900 24975500 74000 74000 74000 74000 0
470 20250512 102800 24975500 74000 74000 74000 74000 0
471 20250512 102700 24975500 74000 74000 74000 74000 0
472 20250512 102600 24975500 74000 74000 74000 74000 0
473 20250512 102500 24975500 74000 74000 74000 74000 0
474 20250512 102400 24975500 74000 74000 74000 74000 0
475 20250512 102300 24975500 74000 74000 74000 74000 0
476 20250512 102200 24975500 74000 74000 74000 74000 0
477 20250512 102100 24975500 74000 74000 74000 74000 0
478 20250512 102000 24975500 74000 74000 74000 74000 0
479 20250512 101900 24975500 74000 74000 74000 74000 0
480 20250512 101800 24975500 74000 74000 74000 74000 0
481 20250512 101700 24975500 74000 74000 74000 74000 1
482 20250512 101600 24901500 74000 74000 74000 74000 0
483 20250512 101500 24901500 74000 74000 74000 74000 0
484 20250512 101400 24901500 74000 74000 74000 74000 0
485 20250512 101300 24901500 74000 74000 74000 74000 5
486 20250512 101200 24531500 74000 74000 74000 74000 0
487 20250512 101100 24531500 74000 74000 74000 74000 0
488 20250512 101000 24531500 74000 74000 74000 74000 0
489 20250512 100900 24531500 74000 74000 74000 74000 0
490 20250512 100800 24531500 74000 74000 74000 74000 0
491 20250512 100700 24531500 74000 74000 74000 74000 0
492 20250512 100600 24531500 74000 74000 74000 74000 0
493 20250512 100500 24531500 74000 74000 74000 74000 0
494 20250512 100400 24531500 74000 74000 74000 74000 0
495 20250512 100300 24531500 74000 74000 74000 74000 0
496 20250512 100200 24531500 74000 74000 74000 74000 0
497 20250512 100100 24531500 74000 74000 74000 74000 1
498 20250512 100000 24457500 73800 73800 73800 73800 1
499 20250512 095900 24383700 73800 73800 73800 73800 0
500 20250512 095800 24383700 73800 73800 73800 73800 0
501 20250512 095700 24383700 73800 73800 73800 73800 19
502 20250512 095600 22981500 73700 73700 73700 73700 0
503 20250512 095500 22981500 73700 73700 73700 73700 3
504 20250512 095400 22760400 73800 73800 73800 73800 0
505 20250512 095300 22760400 73800 73800 73800 73800 57
506 20250512 095200 18553800 73800 73900 73900 73800 56
507 20250512 095100 14418600 73900 74200 74200 73900 17
508 20250512 095000 13159500 74200 74200 74200 74200 0
509 20250512 094900 13159500 74200 74200 74200 74200 0
510 20250512 094800 13159500 74200 74200 74200 74200 0
511 20250512 094700 13159500 74200 74200 74200 74200 0
512 20250512 094600 13159500 74200 74200 74200 74200 0
513 20250512 094500 13159500 74200 74200 74200 74200 0
514 20250512 094400 13159500 74200 74200 74200 74200 0
515 20250512 094300 13159500 74200 74200 74200 74200 0
516 20250512 094200 13159500 74200 74200 74200 74200 0
517 20250512 094100 13159500 74200 74200 74200 74200 1
518 20250512 094000 13085300 74000 74000 74000 74000 29
519 20250512 093900 10939300 74000 74100 74100 74000 2
520 20250512 093800 10791200 74200 74200 74200 74200 0
521 20250512 093700 10791200 74200 74200 74200 74200 0
522 20250512 093600 10791200 74200 74200 74200 74200 0
523 20250512 093500 10791200 74200 74200 74200 74200 0
524 20250512 093400 10791200 74200 74200 74200 74200 0
525 20250512 093300 10791200 74200 74200 74200 74200 0
526 20250512 093200 10791200 74200 74200 74200 74200 0
527 20250512 093100 10791200 74200 74200 74200 74200 0
528 20250512 093000 10791200 74200 74200 74200 74200 0
529 20250512 092900 10791200 74200 74200 74200 74200 0
530 20250512 092800 10791200 74200 74200 74200 74200 0
531 20250512 092700 10791200 74200 74200 74200 74200 0
532 20250512 092600 10791200 74200 74200 74200 74200 0
533 20250512 092500 10791200 74200 74200 74200 74200 0
534 20250512 092400 10791200 74200 74200 74200 74200 0
535 20250512 092300 10791200 74200 74200 74200 74200 0
536 20250512 092200 10791200 74200 74200 74200 74200 0
537 20250512 092100 10791200 74200 74200 74200 74200 0
538 20250512 092000 10791200 74200 74200 74200 74200 39
539 20250512 091900 7897400 74600 74600 74600 74600 0
540 20250512 091800 7897400 74600 74600 74600 74600 0
541 20250512 091700 7897400 74600 74600 74600 74600 0
542 20250512 091600 7897400 74600 74600 74600 74600 0
543 20250512 091500 7897400 74600 74600 74600 74600 0
544 20250512 091400 7897400 74600 74600 74600 74600 0
545 20250512 091300 7897400 74600 74600 74600 74600 0
546 20250512 091200 7897400 74600 74600 74600 74600 0
547 20250512 091100 7897400 74600 74600 74600 74600 0
548 20250512 091000 7897400 74600 74600 74600 74600 0
549 20250512 090900 7897400 74600 74600 74600 74600 3
550 20250512 090800 7673600 74600 74600 74600 74600 0
551 20250512 090700 7673600 74600 74600 74600 74600 0
552 20250512 090600 7673600 74600 74600 74600 74600 0
553 20250512 090500 7673600 74600 74600 74600 74600 1
554 20250512 090400 7599000 74500 74500 74500 74500 0
555 20250512 090300 7599000 74500 74500 74500 74500 0
556 20250512 090200 7599000 74500 74500 74500 74500 0
557 20250512 090100 7599000 74500 74500 74500 74500 0
558 20250512 090000 7599000 74500 74500 74500 74500 102