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

559
000850/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,181700,123276275,29500,29500,29500,29500,9
20250512,181600,123276275,29500,29500,29500,29500,0
20250512,181500,123276275,29500,29500,29500,29500,0
20250512,181400,123276275,29500,29500,29500,29500,0
20250512,181300,123276275,29500,29500,29500,29500,0
20250512,181200,123276275,29500,29500,29500,29500,0
20250512,181100,123276275,29500,29500,29500,29500,0
20250512,181000,123276275,29500,29500,29500,29500,0
20250512,180900,123276275,29500,29500,29500,29500,0
20250512,180800,123276275,29500,29500,29500,29500,0
20250512,180700,123276275,29500,29500,29500,29500,0
20250512,180600,123276275,29500,29500,29500,29500,0
20250512,180500,123276275,29500,29500,29500,29500,0
20250512,180400,123276275,29500,29500,29500,29500,0
20250512,180300,123276275,29500,29500,29500,29500,0
20250512,180200,123276275,29500,29500,29500,29500,0
20250512,180100,123276275,29500,29500,29500,29500,0
20250512,180000,123276275,29500,29500,29500,29500,0
20250512,175900,123276275,29500,29500,29500,29500,0
20250512,175800,123276275,29500,29500,29500,29500,0
20250512,175700,123276275,29500,29500,29500,29500,0
20250512,175600,123276275,29500,29500,29500,29500,0
20250512,175500,123276275,29500,29500,29500,29500,0
20250512,175400,123276275,29500,29500,29500,29500,0
20250512,175300,123276275,29500,29500,29500,29500,0
20250512,175200,123276275,29500,29500,29500,29500,0
20250512,175100,123276275,29500,29500,29500,29500,0
20250512,175000,123276275,29500,29500,29500,29500,0
20250512,174900,123276275,29500,29500,29500,29500,0
20250512,174800,123276275,29500,29500,29500,29500,0
20250512,174700,123276275,29500,29500,29500,29500,9
20250512,174600,123276275,29500,29500,29500,29500,0
20250512,174500,123276275,29500,29500,29500,29500,0
20250512,174400,123276275,29500,29500,29500,29500,0
20250512,174300,123276275,29500,29500,29500,29500,0
20250512,174200,123276275,29500,29500,29500,29500,0
20250512,174100,123276275,29500,29500,29500,29500,0
20250512,174000,123276275,29500,29500,29500,29500,0
20250512,173900,123276275,29500,29500,29500,29500,0
20250512,173800,123276275,29500,29500,29500,29500,0
20250512,173700,123276275,29500,29500,29500,29500,0
20250512,173600,123276275,29500,29500,29500,29500,0
20250512,173500,123276275,29500,29500,29500,29500,0
20250512,173400,123276275,29500,29500,29500,29500,0
20250512,173300,123276275,29500,29500,29500,29500,0
20250512,173200,123276275,29500,29500,29500,29500,0
20250512,173100,123276275,29500,29500,29500,29500,0
20250512,173000,123276275,29500,29500,29500,29500,0
20250512,172900,123276275,29500,29500,29500,29500,0
20250512,172800,123276275,29500,29500,29500,29500,0
20250512,172700,123276275,29500,29500,29500,29500,0
20250512,172600,123276275,29500,29500,29500,29500,0
20250512,172500,123276275,29500,29500,29500,29500,0
20250512,172400,123276275,29500,29500,29500,29500,0
20250512,172300,123276275,29500,29500,29500,29500,0
20250512,172200,123276275,29500,29500,29500,29500,0
20250512,172100,123276275,29500,29500,29500,29500,0
20250512,172000,123276275,29500,29500,29500,29500,0
20250512,171900,123276275,29500,29500,29500,29500,0
20250512,171800,123276275,29500,29500,29500,29500,0
20250512,171700,123276275,29500,29500,29500,29500,9
20250512,171600,123276275,29500,29500,29500,29500,0
20250512,171500,123276275,29500,29500,29500,29500,0
20250512,171400,123276275,29500,29500,29500,29500,0
20250512,171300,123276275,29500,29500,29500,29500,0
20250512,171200,123276275,29500,29500,29500,29500,0
20250512,171100,123276275,29500,29500,29500,29500,0
20250512,171000,123276275,29500,29500,29500,29500,0
20250512,170900,123276275,29500,29500,29500,29500,0
20250512,170800,123276275,29500,29500,29500,29500,0
20250512,170700,123276275,29500,29500,29500,29500,0
20250512,170600,123276275,29500,29500,29500,29500,0
20250512,170500,123276275,29500,29500,29500,29500,0
20250512,170400,123276275,29500,29500,29500,29500,0
20250512,170300,123276275,29500,29500,29500,29500,0
20250512,170200,123276275,29500,29500,29500,29500,0
20250512,170100,123276275,29500,29500,29500,29500,0
20250512,170000,123276275,29500,29500,29500,29500,0
20250512,165900,123276275,29500,29500,29500,29500,0
20250512,165800,123276275,29500,29500,29500,29500,0
20250512,165700,123276275,29500,29500,29500,29500,0
20250512,165600,123276275,29500,29500,29500,29500,0
20250512,165500,123276275,29500,29500,29500,29500,0
20250512,165400,123276275,29500,29500,29500,29500,0
20250512,165300,123276275,29500,29500,29500,29500,0
20250512,165200,123276275,29500,29500,29500,29500,0
20250512,165100,123276275,29500,29500,29500,29500,0
20250512,165000,123276275,29500,29500,29500,29500,0
20250512,164900,123276275,29500,29500,29500,29500,0
20250512,164800,123276275,29500,29500,29500,29500,0
20250512,164700,123276275,29500,29500,29500,29500,9
20250512,164600,123276275,29500,29500,29500,29500,0
20250512,164500,123276275,29500,29500,29500,29500,0
20250512,164400,123276275,29500,29500,29500,29500,0
20250512,164300,123276275,29500,29500,29500,29500,0
20250512,164200,123276275,29500,29500,29500,29500,0
20250512,164100,123276275,29500,29500,29500,29500,0
20250512,164000,123276275,29500,29500,29500,29500,0
20250512,163900,123276275,29500,29500,29500,29500,0
20250512,163800,123276275,29500,29500,29500,29500,0
20250512,163700,123276275,29500,29500,29500,29500,0
20250512,163600,123276275,29500,29500,29500,29500,0
20250512,163500,123276275,29500,29500,29500,29500,0
20250512,163400,123276275,29500,29500,29500,29500,0
20250512,163300,123276275,29500,29500,29500,29500,0
20250512,163200,123276275,29500,29500,29500,29500,0
20250512,163100,123276275,29500,29500,29500,29500,0
20250512,163000,123276275,29500,29500,29500,29500,0
20250512,162900,123276275,29500,29500,29500,29500,0
20250512,162800,123276275,29500,29500,29500,29500,0
20250512,162700,123276275,29500,29500,29500,29500,0
20250512,162600,123276275,29500,29500,29500,29500,0
20250512,162500,123276275,29500,29500,29500,29500,0
20250512,162400,123276275,29500,29500,29500,29500,0
20250512,162300,123276275,29500,29500,29500,29500,0
20250512,162200,123276275,29500,29500,29500,29500,0
20250512,162100,123276275,29500,29500,29500,29500,0
20250512,162000,123276275,29500,29500,29500,29500,0
20250512,161900,123276275,29500,29500,29500,29500,0
20250512,161800,123276275,29500,29500,29500,29500,0
20250512,161700,123276275,29500,29500,29500,29500,9
20250512,161600,123276275,29500,29500,29500,29500,0
20250512,161500,123276275,29500,29500,29500,29500,0
20250512,161400,123276275,29500,29500,29500,29500,0
20250512,161300,123276275,29500,29500,29500,29500,0
20250512,161200,123276275,29500,29500,29500,29500,0
20250512,161100,123276275,29500,29500,29500,29500,0
20250512,161000,123276275,29500,29500,29500,29500,0
20250512,160900,123276275,29500,29500,29500,29500,0
20250512,160800,123276275,29500,29500,29500,29500,0
20250512,160700,123276275,29500,29500,29500,29500,0
20250512,160600,123276275,29500,29500,29500,29500,0
20250512,160500,123276275,29500,29500,29500,29500,0
20250512,160400,123276275,29500,29500,29500,29500,0
20250512,160300,123276275,29500,29500,29500,29500,0
20250512,160200,123276275,29500,29500,29500,29500,0
20250512,160100,123276275,29500,29500,29500,29500,0
20250512,160000,123276275,29500,29500,29500,29500,0
20250512,155900,123276275,29500,29500,29500,29500,0
20250512,155800,123276275,29500,29500,29500,29500,0
20250512,155700,123276275,29500,29500,29500,29500,0
20250512,155600,123276275,29500,29500,29500,29500,0
20250512,155500,123276275,29500,29500,29500,29500,0
20250512,155400,123276275,29500,29500,29500,29500,0
20250512,155300,123276275,29500,29500,29500,29500,0
20250512,155200,123276275,29500,29500,29500,29500,0
20250512,155100,123276275,29500,29500,29500,29500,0
20250512,155000,123276275,29500,29500,29500,29500,0
20250512,154900,123276275,29500,29500,29500,29500,0
20250512,154800,123276275,29500,29500,29500,29500,0
20250512,154700,123276275,29500,29500,29500,29500,9
20250512,154600,123276275,29500,29500,29500,29500,0
20250512,154500,123276275,29500,29500,29500,29500,0
20250512,154400,123276275,29500,29500,29500,29500,0
20250512,154300,123276275,29500,29500,29500,29500,0
20250512,154200,123276275,29500,29500,29500,29500,0
20250512,154100,123276275,29500,29500,29500,29500,0
20250512,154000,123276275,29500,29500,29500,29500,0
20250512,153900,123276275,29500,29500,29500,29500,0
20250512,153800,123276275,29500,29500,29500,29500,0
20250512,153700,123276275,29500,29500,29500,29500,0
20250512,153600,123276275,29500,29500,29500,29500,0
20250512,153500,123276275,29500,29500,29500,29500,0
20250512,153400,123276275,29500,29500,29500,29500,0
20250512,153300,123276275,29500,29500,29500,29500,0
20250512,153200,123276275,29500,29500,29500,29500,0
20250512,153100,123276275,29500,29500,29500,29500,0
20250512,153000,123276275,29500,29500,29500,29500,9
20250512,152900,123010775,29350,29350,29350,29350,0
20250512,152800,123010775,29350,29350,29350,29350,0
20250512,152700,123010775,29350,29350,29350,29350,0
20250512,152600,123010775,29350,29350,29350,29350,0
20250512,152500,123010775,29350,29350,29350,29350,0
20250512,152400,123010775,29350,29350,29350,29350,0
20250512,152300,123010775,29350,29350,29350,29350,0
20250512,152200,123010775,29350,29350,29350,29350,0
20250512,152100,123010775,29350,29350,29350,29350,0
20250512,152000,123010775,29350,29350,29350,29350,0
20250512,151900,123010775,29350,29350,29350,29350,0
20250512,151800,123010775,29350,29350,29350,29350,0
20250512,151700,123010775,29350,29350,29350,29350,0
20250512,151600,123010775,29350,29350,29350,29350,0
20250512,151500,123010775,29350,29350,29350,29350,2
20250512,151400,122952075,29350,29350,29350,29350,15
20250512,151300,122511825,29350,29350,29350,29350,0
20250512,151200,122511825,29350,29350,29350,29350,0
20250512,151100,122511825,29350,29350,29350,29350,0
20250512,151000,122511825,29350,29350,29350,29350,0
20250512,150900,122511825,29350,29350,29350,29350,100
20250512,150800,119576825,29350,29350,29350,29350,0
20250512,150700,119576825,29350,29350,29350,29350,0
20250512,150600,119576825,29350,29350,29350,29350,0
20250512,150500,119576825,29350,29350,29350,29350,0
20250512,150400,119576825,29350,29350,29350,29350,0
20250512,150300,119576825,29350,29350,29350,29350,0
20250512,150200,119576825,29350,29350,29350,29350,15
20250512,150100,119136575,29350,29350,29350,29350,0
20250512,150000,119136575,29350,29350,29350,29350,1
20250512,145900,119107225,29450,29450,29450,29450,0
20250512,145800,119107225,29450,29450,29450,29450,0
20250512,145700,119107225,29450,29450,29450,29450,0
20250512,145600,119107225,29450,29450,29450,29450,0
20250512,145500,119107225,29450,29450,29450,29450,0
20250512,145400,119107225,29450,29450,29450,29450,0
20250512,145300,119107225,29450,29450,29450,29450,0
20250512,145200,119107225,29450,29450,29450,29450,0
20250512,145100,119107225,29450,29450,29450,29450,0
20250512,145000,119107225,29450,29450,29450,29450,0
20250512,144900,119107225,29450,29450,29450,29450,0
20250512,144800,119107225,29450,29450,29450,29450,0
20250512,144700,119107225,29450,29450,29450,29450,0
20250512,144600,119107225,29450,29450,29450,29450,0
20250512,144500,119107225,29450,29450,29450,29450,0
20250512,144400,119107225,29450,29450,29450,29450,0
20250512,144300,119107225,29450,29450,29450,29450,0
20250512,144200,119107225,29450,29450,29450,29450,0
20250512,144100,119107225,29450,29450,29450,29450,2
20250512,144000,119048325,29500,29500,29500,29500,0
20250512,143900,119048325,29500,29500,29500,29500,0
20250512,143800,119048325,29500,29500,29500,29500,0
20250512,143700,119048325,29500,29500,29500,29500,0
20250512,143600,119048325,29500,29500,29500,29500,0
20250512,143500,119048325,29500,29500,29500,29500,0
20250512,143400,119048325,29500,29500,29500,29500,0
20250512,143300,119048325,29500,29500,29500,29500,0
20250512,143200,119048325,29500,29500,29500,29500,0
20250512,143100,119048325,29500,29500,29500,29500,0
20250512,143000,119048325,29500,29500,29500,29500,0
20250512,142900,119048325,29500,29500,29500,29500,0
20250512,142800,119048325,29500,29500,29500,29500,0
20250512,142700,119048325,29500,29500,29500,29500,0
20250512,142600,119048325,29500,29450,29500,29450,85
20250512,142500,116542275,29450,29450,29450,29450,40
20250512,142400,115364275,29350,29350,29350,29350,0
20250512,142300,115364275,29350,29350,29350,29350,0
20250512,142200,115364275,29350,29350,29350,29350,0
20250512,142100,115364275,29350,29350,29350,29350,0
20250512,142000,115364275,29350,29350,29350,29350,0
20250512,141900,115364275,29350,29350,29350,29350,0
20250512,141800,115364275,29350,29350,29350,29350,0
20250512,141700,115364275,29350,29350,29350,29350,0
20250512,141600,115364275,29350,29350,29350,29350,0
20250512,141500,115364275,29350,29350,29350,29350,2
20250512,141400,115305575,29500,29500,29500,29500,0
20250512,141300,115305575,29500,29450,29500,29450,136
20250512,141200,111298625,29350,29350,29350,29350,0
20250512,141100,111298625,29350,29350,29350,29350,0
20250512,141000,111298625,29350,29350,29350,29350,0
20250512,140900,111298625,29350,29350,29350,29350,0
20250512,140800,111298625,29350,29350,29350,29350,0
20250512,140700,111298625,29350,29400,29400,29350,37
20250512,140600,110212475,29450,29450,29450,29450,2
20250512,140500,110153575,29400,29400,29400,29400,0
20250512,140400,110153575,29400,29400,29400,29400,0
20250512,140300,110153575,29400,29400,29400,29400,0
20250512,140200,110153575,29400,29400,29400,29400,0
20250512,140100,110153575,29400,29400,29400,29400,0
20250512,140000,110153575,29400,29400,29400,29400,0
20250512,135900,110153575,29400,29400,29400,29400,0
20250512,135800,110153575,29400,29400,29400,29400,0
20250512,135700,110153575,29400,29400,29400,29400,0
20250512,135600,110153575,29400,29400,29400,29400,48
20250512,135500,108742375,29400,29400,29400,29400,0
20250512,135400,108742375,29400,29400,29400,29400,0
20250512,135300,108742375,29400,29400,29400,29400,2
20250512,135200,108683575,29450,29450,29450,29450,0
20250512,135100,108683575,29450,29450,29450,29450,0
20250512,135000,108683575,29450,29450,29450,29450,0
20250512,134900,108683575,29450,29450,29450,29450,0
20250512,134800,108683575,29450,29450,29450,29450,0
20250512,134700,108683575,29450,29450,29450,29450,0
20250512,134600,108683575,29450,29450,29450,29450,1
20250512,134500,108654125,29450,29450,29450,29450,0
20250512,134400,108654125,29450,29450,29450,29450,0
20250512,134300,108654125,29450,29450,29450,29450,0
20250512,134200,108654125,29450,29450,29450,29450,0
20250512,134100,108654125,29450,29450,29450,29450,0
20250512,134000,108654125,29450,29450,29450,29450,0
20250512,133900,108654125,29450,29450,29450,29450,0
20250512,133800,108654125,29450,29450,29450,29450,0
20250512,133700,108654125,29450,29450,29450,29450,0
20250512,133600,108654125,29450,29450,29450,29450,0
20250512,133500,108654125,29450,29450,29450,29450,0
20250512,133400,108654125,29450,29450,29450,29450,0
20250512,133300,108654125,29450,29450,29450,29450,0
20250512,133200,108654125,29450,29450,29450,29450,0
20250512,133100,108654125,29450,29450,29450,29450,0
20250512,133000,108654125,29450,29450,29450,29450,0
20250512,132900,108654125,29450,29450,29450,29450,0
20250512,132800,108654125,29450,29450,29450,29450,0
20250512,132700,108654125,29450,29450,29450,29450,0
20250512,132600,108654125,29450,29450,29450,29450,0
20250512,132500,108654125,29450,29450,29450,29450,0
20250512,132400,108654125,29450,29450,29450,29450,0
20250512,132300,108654125,29450,29450,29450,29450,0
20250512,132200,108654125,29450,29450,29450,29450,0
20250512,132100,108654125,29450,29450,29450,29450,0
20250512,132000,108654125,29450,29450,29450,29450,0
20250512,131900,108654125,29450,29450,29450,29450,0
20250512,131800,108654125,29450,29450,29450,29450,0
20250512,131700,108654125,29450,29450,29450,29450,0
20250512,131600,108654125,29450,29450,29450,29450,0
20250512,131500,108654125,29450,29450,29450,29450,0
20250512,131400,108654125,29450,29450,29450,29450,0
20250512,131300,108654125,29450,29450,29450,29450,6
20250512,131200,108477425,29450,29450,29450,29450,0
20250512,131100,108477425,29450,29450,29450,29450,0
20250512,131000,108477425,29450,29450,29450,29450,0
20250512,130900,108477425,29450,29450,29450,29450,0
20250512,130800,108477425,29450,29450,29450,29450,33
20250512,130700,107505575,29400,29400,29400,29400,0
20250512,130600,107505575,29400,29400,29400,29400,0
20250512,130500,107505575,29400,29400,29400,29400,0
20250512,130400,107505575,29400,29400,29400,29400,0
20250512,130300,107505575,29400,29400,29400,29400,0
20250512,130200,107505575,29400,29400,29400,29400,0
20250512,130100,107505575,29400,29400,29400,29400,0
20250512,130000,107505575,29400,29400,29400,29400,0
20250512,125900,107505575,29400,29400,29400,29400,0
20250512,125800,107505575,29400,29400,29400,29400,0
20250512,125700,107505575,29400,29400,29400,29400,0
20250512,125600,107505575,29400,29400,29400,29400,0
20250512,125500,107505575,29400,29400,29400,29400,0
20250512,125400,107505575,29400,29400,29400,29400,0
20250512,125300,107505575,29400,29400,29400,29400,0
20250512,125200,107505575,29400,29400,29400,29400,0
20250512,125100,107505575,29400,29400,29400,29400,0
20250512,125000,107505575,29400,29400,29400,29400,0
20250512,124900,107505575,29400,29400,29400,29400,0
20250512,124800,107505575,29400,29400,29400,29400,0
20250512,124700,107505575,29400,29400,29400,29400,0
20250512,124600,107505575,29400,29400,29400,29400,0
20250512,124500,107505575,29400,29400,29400,29400,0
20250512,124400,107505575,29400,29400,29400,29400,0
20250512,124300,107505575,29400,29400,29400,29400,0
20250512,124200,107505575,29400,29400,29400,29400,0
20250512,124100,107505575,29400,29400,29400,29400,0
20250512,124000,107505575,29400,29400,29400,29400,0
20250512,123900,107505575,29400,29400,29400,29400,0
20250512,123800,107505575,29400,29400,29400,29400,0
20250512,123700,107505575,29400,29400,29400,29400,0
20250512,123600,107505575,29400,29400,29400,29400,0
20250512,123500,107505575,29400,29400,29400,29400,0
20250512,123400,107505575,29400,29400,29400,29400,0
20250512,123300,107505575,29400,29400,29400,29400,0
20250512,123200,107505575,29400,29400,29400,29400,0
20250512,123100,107505575,29400,29400,29400,29400,0
20250512,123000,107505575,29400,29400,29400,29400,0
20250512,122900,107505575,29400,29400,29400,29400,0
20250512,122800,107505575,29400,29400,29400,29400,0
20250512,122700,107505575,29400,29400,29400,29400,0
20250512,122600,107505575,29400,29400,29400,29400,100
20250512,122500,104565575,29450,29450,29450,29450,0
20250512,122400,104565575,29450,29450,29450,29450,0
20250512,122300,104565575,29450,29450,29450,29450,0
20250512,122200,104565575,29450,29450,29450,29450,0
20250512,122100,104565575,29450,29450,29450,29450,0
20250512,122000,104565575,29450,29450,29450,29450,0
20250512,121900,104565575,29450,29450,29450,29450,0
20250512,121800,104565575,29450,29450,29450,29450,0
20250512,121700,104565575,29450,29450,29450,29450,0
20250512,121600,104565575,29450,29450,29450,29450,0
20250512,121500,104565575,29450,29450,29450,29450,0
20250512,121400,104565575,29450,29450,29450,29450,1
20250512,121300,104536125,29450,29450,29450,29450,0
20250512,121200,104536125,29450,29450,29450,29450,0
20250512,121100,104536125,29450,29450,29450,29450,0
20250512,121000,104536125,29450,29450,29450,29450,0
20250512,120900,104536125,29450,29450,29450,29450,0
20250512,120800,104536125,29450,29450,29450,29450,2
20250512,120700,104477225,29450,29450,29450,29450,51
20250512,120600,102975275,29450,29450,29450,29450,0
20250512,120500,102975275,29450,29450,29450,29450,0
20250512,120400,102975275,29450,29450,29450,29450,0
20250512,120300,102975275,29450,29450,29450,29450,0
20250512,120200,102975275,29450,29450,29450,29450,0
20250512,120100,102975275,29450,29450,29450,29450,0
20250512,120000,102975275,29450,29450,29450,29450,0
20250512,115900,102975275,29450,29450,29450,29450,0
20250512,115800,102975275,29450,29450,29450,29450,1
20250512,115700,102945825,29500,29500,29500,29500,0
20250512,115600,102945825,29500,29500,29500,29500,0
20250512,115500,102945825,29500,29500,29500,29500,0
20250512,115400,102945825,29500,29500,29500,29500,0
20250512,115300,102945825,29500,29500,29500,29500,0
20250512,115200,102945825,29500,29500,29500,29500,0
20250512,115100,102945825,29500,29500,29500,29500,0
20250512,115000,102945825,29500,29500,29500,29500,0
20250512,114900,102945825,29500,29500,29500,29500,0
20250512,114800,102945825,29500,29500,29500,29500,0
20250512,114700,102945825,29500,29500,29500,29500,0
20250512,114600,102945825,29500,29500,29500,29500,0
20250512,114500,102945825,29500,29500,29500,29500,1
20250512,114400,102916325,29450,29450,29450,29450,0
20250512,114300,102916325,29450,29450,29450,29450,0
20250512,114200,102916325,29450,29450,29450,29450,0
20250512,114100,102916325,29450,29450,29450,29450,0
20250512,114000,102916325,29450,29450,29450,29450,0
20250512,113900,102916325,29450,29450,29450,29450,0
20250512,113800,102916325,29450,29450,29450,29450,0
20250512,113700,102916325,29450,29450,29450,29450,0
20250512,113600,102916325,29450,29450,29450,29450,0
20250512,113500,102916325,29450,29450,29450,29450,255
20250512,113400,95406575,29450,29450,29450,29450,0
20250512,113300,95406575,29450,29450,29450,29450,0
20250512,113200,95406575,29450,29450,29450,29450,0
20250512,113100,95406575,29450,29450,29450,29450,0
20250512,113000,95406575,29450,29450,29450,29450,0
20250512,112900,95406575,29450,29450,29450,29450,0
20250512,112800,95406575,29450,29450,29450,29450,0
20250512,112700,95406575,29450,29450,29450,29450,0
20250512,112600,95406575,29450,29450,29450,29450,0
20250512,112500,95406575,29450,29450,29450,29450,0
20250512,112400,95406575,29450,29450,29450,29450,0
20250512,112300,95406575,29450,29450,29450,29450,1
20250512,112200,95377125,29500,29500,29500,29500,0
20250512,112100,95377125,29500,29500,29500,29500,0
20250512,112000,95377125,29500,29500,29500,29500,0
20250512,111900,95377125,29500,29500,29500,29500,0
20250512,111800,95377125,29500,29500,29500,29500,3
20250512,111700,95288625,29500,29500,29500,29500,0
20250512,111600,95288625,29500,29500,29500,29500,0
20250512,111500,95288625,29500,29500,29500,29500,0
20250512,111400,95288625,29500,29500,29500,29500,0
20250512,111300,95288625,29500,29500,29500,29500,0
20250512,111200,95288625,29500,29500,29500,29500,0
20250512,111100,95288625,29500,29500,29500,29500,0
20250512,111000,95288625,29500,29500,29500,29500,0
20250512,110900,95288625,29500,29500,29500,29500,0
20250512,110800,95288625,29500,29500,29500,29500,0
20250512,110700,95288625,29500,29450,29500,29450,12
20250512,110600,94934675,29450,29450,29450,29450,0
20250512,110500,94934675,29450,29450,29450,29450,0
20250512,110400,94934675,29450,29450,29450,29450,0
20250512,110300,94934675,29450,29450,29450,29450,0
20250512,110200,94934675,29450,29450,29450,29450,0
20250512,110100,94934675,29450,29450,29450,29450,0
20250512,110000,94934675,29450,29450,29450,29450,0
20250512,105900,94934675,29450,29450,29450,29450,0
20250512,105800,94934675,29450,29450,29450,29450,10
20250512,105700,94640175,29450,29450,29450,29450,4
20250512,105600,94522375,29450,29450,29450,29450,0
20250512,105500,94522375,29450,29450,29450,29450,0
20250512,105400,94522375,29450,29450,29450,29450,0
20250512,105300,94522375,29450,29450,29450,29450,0
20250512,105200,94522375,29450,29450,29450,29450,0
20250512,105100,94522375,29450,29450,29450,29450,0
20250512,105000,94522375,29450,29450,29450,29450,1
20250512,104900,94492925,29450,29450,29450,29450,0
20250512,104800,94492925,29450,29450,29450,29450,0
20250512,104700,94492925,29450,29450,29450,29450,0
20250512,104600,94492925,29450,29450,29450,29450,0
20250512,104500,94492925,29450,29450,29450,29450,0
20250512,104400,94492925,29450,29450,29450,29450,0
20250512,104300,94492925,29450,29450,29450,29450,30
20250512,104200,93609425,29500,29500,29500,29500,0
20250512,104100,93609425,29500,29500,29500,29500,0
20250512,104000,93609425,29500,29500,29500,29500,100
20250512,103900,90659425,29500,29500,29500,29500,200
20250512,103800,84759425,29500,29500,29500,29500,110
20250512,103700,81514425,29500,29500,29500,29500,200
20250512,103600,75614425,29600,29600,29600,29600,0
20250512,103500,75614425,29600,29600,29600,29600,0
20250512,103400,75614425,29600,29600,29600,29600,0
20250512,103300,75614425,29600,29600,29600,29600,0
20250512,103200,75614425,29600,29550,29600,29550,172
20250512,103100,70523575,29550,29500,29550,29500,11
20250512,103000,70199025,29500,29500,29500,29500,0
20250512,102900,70199025,29500,29500,29500,29500,0
20250512,102800,70199025,29500,29500,29500,29500,0
20250512,102700,70199025,29500,29500,29500,29500,0
20250512,102600,70199025,29500,29500,29500,29500,0
20250512,102500,70199025,29500,29500,29500,29500,3
20250512,102400,70110525,29500,29500,29500,29500,0
20250512,102300,70110525,29500,29500,29500,29500,0
20250512,102200,70110525,29500,29500,29500,29500,0
20250512,102100,70110525,29500,29525,29525,29500,102
20250512,102000,67100650,29500,29500,29500,29500,0
20250512,101900,67100650,29500,29500,29500,29500,0
20250512,101800,67100650,29500,29500,29500,29500,0
20250512,101700,67100650,29500,29500,29500,29500,0
20250512,101600,67100650,29500,29500,29500,29500,0
20250512,101500,67100650,29500,29500,29500,29500,0
20250512,101400,67100650,29500,29500,29500,29500,0
20250512,101300,67100650,29500,29500,29500,29500,0
20250512,101200,67100650,29500,29500,29500,29500,14
20250512,101100,66687650,29500,29500,29500,29500,0
20250512,101000,66687650,29500,29500,29500,29500,0
20250512,100900,66687650,29500,29500,29500,29500,200
20250512,100800,60787650,29500,29500,29500,29500,0
20250512,100700,60787650,29500,29500,29500,29500,15
20250512,100600,60345150,29450,29450,29450,29450,0
20250512,100500,60345150,29450,29450,29450,29450,0
20250512,100400,60345150,29450,29450,29450,29450,0
20250512,100300,60345150,29450,29450,29450,29450,1
20250512,100200,60315700,29500,29500,29500,29500,0
20250512,100100,60315700,29500,29500,29500,29500,0
20250512,100000,60315700,29500,29500,29500,29500,1
20250512,095900,60286200,29500,29500,29500,29500,0
20250512,095800,60286200,29500,29500,29500,29500,169
20250512,095700,55300700,29500,29500,29500,29500,0
20250512,095600,55300700,29500,29500,29500,29500,0
20250512,095500,55300700,29500,29500,29500,29500,0
20250512,095400,55300700,29500,29500,29500,29500,0
20250512,095300,55300700,29500,29500,29500,29500,20
20250512,095200,54710700,29500,29500,29500,29500,0
20250512,095100,54710700,29500,29500,29500,29500,0
20250512,095000,54710700,29500,29500,29500,29500,41
20250512,094900,53501200,29500,29500,29500,29500,1
20250512,094800,53471700,29500,29500,29500,29500,0
20250512,094700,53471700,29500,29500,29500,29500,220
20250512,094600,46981700,29550,29550,29550,29550,0
20250512,094500,46981700,29550,29550,29550,29550,20
20250512,094400,46390700,29600,29600,29600,29600,0
20250512,094300,46390700,29600,29600,29600,29600,1
20250512,094200,46361100,29600,29600,29600,29600,0
20250512,094100,46361100,29600,29600,29600,29600,0
20250512,094000,46361100,29600,29600,29600,29600,1
20250512,093900,46331500,29600,29600,29600,29600,5
20250512,093800,46183500,29600,29600,29600,29600,0
20250512,093700,46183500,29600,29600,29600,29600,0
20250512,093600,46183500,29600,29600,29600,29600,3
20250512,093500,46094700,29550,29550,29550,29550,0
20250512,093400,46094700,29550,29550,29550,29550,0
20250512,093300,46094700,29550,29550,29550,29550,2
20250512,093200,46035600,29500,29500,29500,29500,250
20250512,093100,38660600,29550,29550,29550,29550,34
20250512,093000,37655900,29550,29550,29550,29550,0
20250512,092900,37655900,29550,29550,29550,29550,0
20250512,092800,37655900,29550,29550,29550,29550,0
20250512,092700,37655900,29550,29550,29550,29550,0
20250512,092600,37655900,29550,29550,29550,29550,0
20250512,092500,37655900,29550,29550,29550,29550,0
20250512,092400,37655900,29550,29450,29550,29450,167
20250512,092300,32724050,29450,29375,29450,29375,109
20250512,092200,29516100,29450,29450,29450,29450,5
20250512,092100,29368850,29450,29400,29450,29400,142
20250512,092000,25193050,29400,29400,29400,29400,0
20250512,091900,25193050,29400,29400,29400,29400,15
20250512,091800,24752050,29400,29400,29500,29400,19
20250512,091700,24193050,29350,29350,29350,29350,92
20250512,091600,21492850,29350,29300,29350,29300,620
20250512,091500,3326700,29200,29200,29200,29200,4
20250512,091400,3209900,29150,29150,29150,29150,0
20250512,091300,3209900,29150,29200,29200,29150,77
20250512,091200,962600,29200,29200,29200,29200,0
20250512,091100,962600,29200,29200,29200,29200,0
20250512,091000,962600,29200,29200,29200,29200,0
20250512,090900,962600,29200,29200,29200,29200,0
20250512,090800,962600,29200,29200,29200,29200,0
20250512,090700,962600,29200,29200,29200,29200,0
20250512,090600,962600,29200,29200,29200,29200,1
20250512,090500,933400,29200,29200,29200,29200,20
20250512,090400,349400,29100,29100,29100,29100,0
20250512,090300,349400,29100,29100,29100,29100,2
20250512,090200,291200,29100,29100,29100,29100,2
20250512,090100,233000,29100,29100,29100,29100,6
20250512,090000,58400,29200,29200,29200,29200,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 181700 123276275 29500 29500 29500 29500 9
3 20250512 181600 123276275 29500 29500 29500 29500 0
4 20250512 181500 123276275 29500 29500 29500 29500 0
5 20250512 181400 123276275 29500 29500 29500 29500 0
6 20250512 181300 123276275 29500 29500 29500 29500 0
7 20250512 181200 123276275 29500 29500 29500 29500 0
8 20250512 181100 123276275 29500 29500 29500 29500 0
9 20250512 181000 123276275 29500 29500 29500 29500 0
10 20250512 180900 123276275 29500 29500 29500 29500 0
11 20250512 180800 123276275 29500 29500 29500 29500 0
12 20250512 180700 123276275 29500 29500 29500 29500 0
13 20250512 180600 123276275 29500 29500 29500 29500 0
14 20250512 180500 123276275 29500 29500 29500 29500 0
15 20250512 180400 123276275 29500 29500 29500 29500 0
16 20250512 180300 123276275 29500 29500 29500 29500 0
17 20250512 180200 123276275 29500 29500 29500 29500 0
18 20250512 180100 123276275 29500 29500 29500 29500 0
19 20250512 180000 123276275 29500 29500 29500 29500 0
20 20250512 175900 123276275 29500 29500 29500 29500 0
21 20250512 175800 123276275 29500 29500 29500 29500 0
22 20250512 175700 123276275 29500 29500 29500 29500 0
23 20250512 175600 123276275 29500 29500 29500 29500 0
24 20250512 175500 123276275 29500 29500 29500 29500 0
25 20250512 175400 123276275 29500 29500 29500 29500 0
26 20250512 175300 123276275 29500 29500 29500 29500 0
27 20250512 175200 123276275 29500 29500 29500 29500 0
28 20250512 175100 123276275 29500 29500 29500 29500 0
29 20250512 175000 123276275 29500 29500 29500 29500 0
30 20250512 174900 123276275 29500 29500 29500 29500 0
31 20250512 174800 123276275 29500 29500 29500 29500 0
32 20250512 174700 123276275 29500 29500 29500 29500 9
33 20250512 174600 123276275 29500 29500 29500 29500 0
34 20250512 174500 123276275 29500 29500 29500 29500 0
35 20250512 174400 123276275 29500 29500 29500 29500 0
36 20250512 174300 123276275 29500 29500 29500 29500 0
37 20250512 174200 123276275 29500 29500 29500 29500 0
38 20250512 174100 123276275 29500 29500 29500 29500 0
39 20250512 174000 123276275 29500 29500 29500 29500 0
40 20250512 173900 123276275 29500 29500 29500 29500 0
41 20250512 173800 123276275 29500 29500 29500 29500 0
42 20250512 173700 123276275 29500 29500 29500 29500 0
43 20250512 173600 123276275 29500 29500 29500 29500 0
44 20250512 173500 123276275 29500 29500 29500 29500 0
45 20250512 173400 123276275 29500 29500 29500 29500 0
46 20250512 173300 123276275 29500 29500 29500 29500 0
47 20250512 173200 123276275 29500 29500 29500 29500 0
48 20250512 173100 123276275 29500 29500 29500 29500 0
49 20250512 173000 123276275 29500 29500 29500 29500 0
50 20250512 172900 123276275 29500 29500 29500 29500 0
51 20250512 172800 123276275 29500 29500 29500 29500 0
52 20250512 172700 123276275 29500 29500 29500 29500 0
53 20250512 172600 123276275 29500 29500 29500 29500 0
54 20250512 172500 123276275 29500 29500 29500 29500 0
55 20250512 172400 123276275 29500 29500 29500 29500 0
56 20250512 172300 123276275 29500 29500 29500 29500 0
57 20250512 172200 123276275 29500 29500 29500 29500 0
58 20250512 172100 123276275 29500 29500 29500 29500 0
59 20250512 172000 123276275 29500 29500 29500 29500 0
60 20250512 171900 123276275 29500 29500 29500 29500 0
61 20250512 171800 123276275 29500 29500 29500 29500 0
62 20250512 171700 123276275 29500 29500 29500 29500 9
63 20250512 171600 123276275 29500 29500 29500 29500 0
64 20250512 171500 123276275 29500 29500 29500 29500 0
65 20250512 171400 123276275 29500 29500 29500 29500 0
66 20250512 171300 123276275 29500 29500 29500 29500 0
67 20250512 171200 123276275 29500 29500 29500 29500 0
68 20250512 171100 123276275 29500 29500 29500 29500 0
69 20250512 171000 123276275 29500 29500 29500 29500 0
70 20250512 170900 123276275 29500 29500 29500 29500 0
71 20250512 170800 123276275 29500 29500 29500 29500 0
72 20250512 170700 123276275 29500 29500 29500 29500 0
73 20250512 170600 123276275 29500 29500 29500 29500 0
74 20250512 170500 123276275 29500 29500 29500 29500 0
75 20250512 170400 123276275 29500 29500 29500 29500 0
76 20250512 170300 123276275 29500 29500 29500 29500 0
77 20250512 170200 123276275 29500 29500 29500 29500 0
78 20250512 170100 123276275 29500 29500 29500 29500 0
79 20250512 170000 123276275 29500 29500 29500 29500 0
80 20250512 165900 123276275 29500 29500 29500 29500 0
81 20250512 165800 123276275 29500 29500 29500 29500 0
82 20250512 165700 123276275 29500 29500 29500 29500 0
83 20250512 165600 123276275 29500 29500 29500 29500 0
84 20250512 165500 123276275 29500 29500 29500 29500 0
85 20250512 165400 123276275 29500 29500 29500 29500 0
86 20250512 165300 123276275 29500 29500 29500 29500 0
87 20250512 165200 123276275 29500 29500 29500 29500 0
88 20250512 165100 123276275 29500 29500 29500 29500 0
89 20250512 165000 123276275 29500 29500 29500 29500 0
90 20250512 164900 123276275 29500 29500 29500 29500 0
91 20250512 164800 123276275 29500 29500 29500 29500 0
92 20250512 164700 123276275 29500 29500 29500 29500 9
93 20250512 164600 123276275 29500 29500 29500 29500 0
94 20250512 164500 123276275 29500 29500 29500 29500 0
95 20250512 164400 123276275 29500 29500 29500 29500 0
96 20250512 164300 123276275 29500 29500 29500 29500 0
97 20250512 164200 123276275 29500 29500 29500 29500 0
98 20250512 164100 123276275 29500 29500 29500 29500 0
99 20250512 164000 123276275 29500 29500 29500 29500 0
100 20250512 163900 123276275 29500 29500 29500 29500 0
101 20250512 163800 123276275 29500 29500 29500 29500 0
102 20250512 163700 123276275 29500 29500 29500 29500 0
103 20250512 163600 123276275 29500 29500 29500 29500 0
104 20250512 163500 123276275 29500 29500 29500 29500 0
105 20250512 163400 123276275 29500 29500 29500 29500 0
106 20250512 163300 123276275 29500 29500 29500 29500 0
107 20250512 163200 123276275 29500 29500 29500 29500 0
108 20250512 163100 123276275 29500 29500 29500 29500 0
109 20250512 163000 123276275 29500 29500 29500 29500 0
110 20250512 162900 123276275 29500 29500 29500 29500 0
111 20250512 162800 123276275 29500 29500 29500 29500 0
112 20250512 162700 123276275 29500 29500 29500 29500 0
113 20250512 162600 123276275 29500 29500 29500 29500 0
114 20250512 162500 123276275 29500 29500 29500 29500 0
115 20250512 162400 123276275 29500 29500 29500 29500 0
116 20250512 162300 123276275 29500 29500 29500 29500 0
117 20250512 162200 123276275 29500 29500 29500 29500 0
118 20250512 162100 123276275 29500 29500 29500 29500 0
119 20250512 162000 123276275 29500 29500 29500 29500 0
120 20250512 161900 123276275 29500 29500 29500 29500 0
121 20250512 161800 123276275 29500 29500 29500 29500 0
122 20250512 161700 123276275 29500 29500 29500 29500 9
123 20250512 161600 123276275 29500 29500 29500 29500 0
124 20250512 161500 123276275 29500 29500 29500 29500 0
125 20250512 161400 123276275 29500 29500 29500 29500 0
126 20250512 161300 123276275 29500 29500 29500 29500 0
127 20250512 161200 123276275 29500 29500 29500 29500 0
128 20250512 161100 123276275 29500 29500 29500 29500 0
129 20250512 161000 123276275 29500 29500 29500 29500 0
130 20250512 160900 123276275 29500 29500 29500 29500 0
131 20250512 160800 123276275 29500 29500 29500 29500 0
132 20250512 160700 123276275 29500 29500 29500 29500 0
133 20250512 160600 123276275 29500 29500 29500 29500 0
134 20250512 160500 123276275 29500 29500 29500 29500 0
135 20250512 160400 123276275 29500 29500 29500 29500 0
136 20250512 160300 123276275 29500 29500 29500 29500 0
137 20250512 160200 123276275 29500 29500 29500 29500 0
138 20250512 160100 123276275 29500 29500 29500 29500 0
139 20250512 160000 123276275 29500 29500 29500 29500 0
140 20250512 155900 123276275 29500 29500 29500 29500 0
141 20250512 155800 123276275 29500 29500 29500 29500 0
142 20250512 155700 123276275 29500 29500 29500 29500 0
143 20250512 155600 123276275 29500 29500 29500 29500 0
144 20250512 155500 123276275 29500 29500 29500 29500 0
145 20250512 155400 123276275 29500 29500 29500 29500 0
146 20250512 155300 123276275 29500 29500 29500 29500 0
147 20250512 155200 123276275 29500 29500 29500 29500 0
148 20250512 155100 123276275 29500 29500 29500 29500 0
149 20250512 155000 123276275 29500 29500 29500 29500 0
150 20250512 154900 123276275 29500 29500 29500 29500 0
151 20250512 154800 123276275 29500 29500 29500 29500 0
152 20250512 154700 123276275 29500 29500 29500 29500 9
153 20250512 154600 123276275 29500 29500 29500 29500 0
154 20250512 154500 123276275 29500 29500 29500 29500 0
155 20250512 154400 123276275 29500 29500 29500 29500 0
156 20250512 154300 123276275 29500 29500 29500 29500 0
157 20250512 154200 123276275 29500 29500 29500 29500 0
158 20250512 154100 123276275 29500 29500 29500 29500 0
159 20250512 154000 123276275 29500 29500 29500 29500 0
160 20250512 153900 123276275 29500 29500 29500 29500 0
161 20250512 153800 123276275 29500 29500 29500 29500 0
162 20250512 153700 123276275 29500 29500 29500 29500 0
163 20250512 153600 123276275 29500 29500 29500 29500 0
164 20250512 153500 123276275 29500 29500 29500 29500 0
165 20250512 153400 123276275 29500 29500 29500 29500 0
166 20250512 153300 123276275 29500 29500 29500 29500 0
167 20250512 153200 123276275 29500 29500 29500 29500 0
168 20250512 153100 123276275 29500 29500 29500 29500 0
169 20250512 153000 123276275 29500 29500 29500 29500 9
170 20250512 152900 123010775 29350 29350 29350 29350 0
171 20250512 152800 123010775 29350 29350 29350 29350 0
172 20250512 152700 123010775 29350 29350 29350 29350 0
173 20250512 152600 123010775 29350 29350 29350 29350 0
174 20250512 152500 123010775 29350 29350 29350 29350 0
175 20250512 152400 123010775 29350 29350 29350 29350 0
176 20250512 152300 123010775 29350 29350 29350 29350 0
177 20250512 152200 123010775 29350 29350 29350 29350 0
178 20250512 152100 123010775 29350 29350 29350 29350 0
179 20250512 152000 123010775 29350 29350 29350 29350 0
180 20250512 151900 123010775 29350 29350 29350 29350 0
181 20250512 151800 123010775 29350 29350 29350 29350 0
182 20250512 151700 123010775 29350 29350 29350 29350 0
183 20250512 151600 123010775 29350 29350 29350 29350 0
184 20250512 151500 123010775 29350 29350 29350 29350 2
185 20250512 151400 122952075 29350 29350 29350 29350 15
186 20250512 151300 122511825 29350 29350 29350 29350 0
187 20250512 151200 122511825 29350 29350 29350 29350 0
188 20250512 151100 122511825 29350 29350 29350 29350 0
189 20250512 151000 122511825 29350 29350 29350 29350 0
190 20250512 150900 122511825 29350 29350 29350 29350 100
191 20250512 150800 119576825 29350 29350 29350 29350 0
192 20250512 150700 119576825 29350 29350 29350 29350 0
193 20250512 150600 119576825 29350 29350 29350 29350 0
194 20250512 150500 119576825 29350 29350 29350 29350 0
195 20250512 150400 119576825 29350 29350 29350 29350 0
196 20250512 150300 119576825 29350 29350 29350 29350 0
197 20250512 150200 119576825 29350 29350 29350 29350 15
198 20250512 150100 119136575 29350 29350 29350 29350 0
199 20250512 150000 119136575 29350 29350 29350 29350 1
200 20250512 145900 119107225 29450 29450 29450 29450 0
201 20250512 145800 119107225 29450 29450 29450 29450 0
202 20250512 145700 119107225 29450 29450 29450 29450 0
203 20250512 145600 119107225 29450 29450 29450 29450 0
204 20250512 145500 119107225 29450 29450 29450 29450 0
205 20250512 145400 119107225 29450 29450 29450 29450 0
206 20250512 145300 119107225 29450 29450 29450 29450 0
207 20250512 145200 119107225 29450 29450 29450 29450 0
208 20250512 145100 119107225 29450 29450 29450 29450 0
209 20250512 145000 119107225 29450 29450 29450 29450 0
210 20250512 144900 119107225 29450 29450 29450 29450 0
211 20250512 144800 119107225 29450 29450 29450 29450 0
212 20250512 144700 119107225 29450 29450 29450 29450 0
213 20250512 144600 119107225 29450 29450 29450 29450 0
214 20250512 144500 119107225 29450 29450 29450 29450 0
215 20250512 144400 119107225 29450 29450 29450 29450 0
216 20250512 144300 119107225 29450 29450 29450 29450 0
217 20250512 144200 119107225 29450 29450 29450 29450 0
218 20250512 144100 119107225 29450 29450 29450 29450 2
219 20250512 144000 119048325 29500 29500 29500 29500 0
220 20250512 143900 119048325 29500 29500 29500 29500 0
221 20250512 143800 119048325 29500 29500 29500 29500 0
222 20250512 143700 119048325 29500 29500 29500 29500 0
223 20250512 143600 119048325 29500 29500 29500 29500 0
224 20250512 143500 119048325 29500 29500 29500 29500 0
225 20250512 143400 119048325 29500 29500 29500 29500 0
226 20250512 143300 119048325 29500 29500 29500 29500 0
227 20250512 143200 119048325 29500 29500 29500 29500 0
228 20250512 143100 119048325 29500 29500 29500 29500 0
229 20250512 143000 119048325 29500 29500 29500 29500 0
230 20250512 142900 119048325 29500 29500 29500 29500 0
231 20250512 142800 119048325 29500 29500 29500 29500 0
232 20250512 142700 119048325 29500 29500 29500 29500 0
233 20250512 142600 119048325 29500 29450 29500 29450 85
234 20250512 142500 116542275 29450 29450 29450 29450 40
235 20250512 142400 115364275 29350 29350 29350 29350 0
236 20250512 142300 115364275 29350 29350 29350 29350 0
237 20250512 142200 115364275 29350 29350 29350 29350 0
238 20250512 142100 115364275 29350 29350 29350 29350 0
239 20250512 142000 115364275 29350 29350 29350 29350 0
240 20250512 141900 115364275 29350 29350 29350 29350 0
241 20250512 141800 115364275 29350 29350 29350 29350 0
242 20250512 141700 115364275 29350 29350 29350 29350 0
243 20250512 141600 115364275 29350 29350 29350 29350 0
244 20250512 141500 115364275 29350 29350 29350 29350 2
245 20250512 141400 115305575 29500 29500 29500 29500 0
246 20250512 141300 115305575 29500 29450 29500 29450 136
247 20250512 141200 111298625 29350 29350 29350 29350 0
248 20250512 141100 111298625 29350 29350 29350 29350 0
249 20250512 141000 111298625 29350 29350 29350 29350 0
250 20250512 140900 111298625 29350 29350 29350 29350 0
251 20250512 140800 111298625 29350 29350 29350 29350 0
252 20250512 140700 111298625 29350 29400 29400 29350 37
253 20250512 140600 110212475 29450 29450 29450 29450 2
254 20250512 140500 110153575 29400 29400 29400 29400 0
255 20250512 140400 110153575 29400 29400 29400 29400 0
256 20250512 140300 110153575 29400 29400 29400 29400 0
257 20250512 140200 110153575 29400 29400 29400 29400 0
258 20250512 140100 110153575 29400 29400 29400 29400 0
259 20250512 140000 110153575 29400 29400 29400 29400 0
260 20250512 135900 110153575 29400 29400 29400 29400 0
261 20250512 135800 110153575 29400 29400 29400 29400 0
262 20250512 135700 110153575 29400 29400 29400 29400 0
263 20250512 135600 110153575 29400 29400 29400 29400 48
264 20250512 135500 108742375 29400 29400 29400 29400 0
265 20250512 135400 108742375 29400 29400 29400 29400 0
266 20250512 135300 108742375 29400 29400 29400 29400 2
267 20250512 135200 108683575 29450 29450 29450 29450 0
268 20250512 135100 108683575 29450 29450 29450 29450 0
269 20250512 135000 108683575 29450 29450 29450 29450 0
270 20250512 134900 108683575 29450 29450 29450 29450 0
271 20250512 134800 108683575 29450 29450 29450 29450 0
272 20250512 134700 108683575 29450 29450 29450 29450 0
273 20250512 134600 108683575 29450 29450 29450 29450 1
274 20250512 134500 108654125 29450 29450 29450 29450 0
275 20250512 134400 108654125 29450 29450 29450 29450 0
276 20250512 134300 108654125 29450 29450 29450 29450 0
277 20250512 134200 108654125 29450 29450 29450 29450 0
278 20250512 134100 108654125 29450 29450 29450 29450 0
279 20250512 134000 108654125 29450 29450 29450 29450 0
280 20250512 133900 108654125 29450 29450 29450 29450 0
281 20250512 133800 108654125 29450 29450 29450 29450 0
282 20250512 133700 108654125 29450 29450 29450 29450 0
283 20250512 133600 108654125 29450 29450 29450 29450 0
284 20250512 133500 108654125 29450 29450 29450 29450 0
285 20250512 133400 108654125 29450 29450 29450 29450 0
286 20250512 133300 108654125 29450 29450 29450 29450 0
287 20250512 133200 108654125 29450 29450 29450 29450 0
288 20250512 133100 108654125 29450 29450 29450 29450 0
289 20250512 133000 108654125 29450 29450 29450 29450 0
290 20250512 132900 108654125 29450 29450 29450 29450 0
291 20250512 132800 108654125 29450 29450 29450 29450 0
292 20250512 132700 108654125 29450 29450 29450 29450 0
293 20250512 132600 108654125 29450 29450 29450 29450 0
294 20250512 132500 108654125 29450 29450 29450 29450 0
295 20250512 132400 108654125 29450 29450 29450 29450 0
296 20250512 132300 108654125 29450 29450 29450 29450 0
297 20250512 132200 108654125 29450 29450 29450 29450 0
298 20250512 132100 108654125 29450 29450 29450 29450 0
299 20250512 132000 108654125 29450 29450 29450 29450 0
300 20250512 131900 108654125 29450 29450 29450 29450 0
301 20250512 131800 108654125 29450 29450 29450 29450 0
302 20250512 131700 108654125 29450 29450 29450 29450 0
303 20250512 131600 108654125 29450 29450 29450 29450 0
304 20250512 131500 108654125 29450 29450 29450 29450 0
305 20250512 131400 108654125 29450 29450 29450 29450 0
306 20250512 131300 108654125 29450 29450 29450 29450 6
307 20250512 131200 108477425 29450 29450 29450 29450 0
308 20250512 131100 108477425 29450 29450 29450 29450 0
309 20250512 131000 108477425 29450 29450 29450 29450 0
310 20250512 130900 108477425 29450 29450 29450 29450 0
311 20250512 130800 108477425 29450 29450 29450 29450 33
312 20250512 130700 107505575 29400 29400 29400 29400 0
313 20250512 130600 107505575 29400 29400 29400 29400 0
314 20250512 130500 107505575 29400 29400 29400 29400 0
315 20250512 130400 107505575 29400 29400 29400 29400 0
316 20250512 130300 107505575 29400 29400 29400 29400 0
317 20250512 130200 107505575 29400 29400 29400 29400 0
318 20250512 130100 107505575 29400 29400 29400 29400 0
319 20250512 130000 107505575 29400 29400 29400 29400 0
320 20250512 125900 107505575 29400 29400 29400 29400 0
321 20250512 125800 107505575 29400 29400 29400 29400 0
322 20250512 125700 107505575 29400 29400 29400 29400 0
323 20250512 125600 107505575 29400 29400 29400 29400 0
324 20250512 125500 107505575 29400 29400 29400 29400 0
325 20250512 125400 107505575 29400 29400 29400 29400 0
326 20250512 125300 107505575 29400 29400 29400 29400 0
327 20250512 125200 107505575 29400 29400 29400 29400 0
328 20250512 125100 107505575 29400 29400 29400 29400 0
329 20250512 125000 107505575 29400 29400 29400 29400 0
330 20250512 124900 107505575 29400 29400 29400 29400 0
331 20250512 124800 107505575 29400 29400 29400 29400 0
332 20250512 124700 107505575 29400 29400 29400 29400 0
333 20250512 124600 107505575 29400 29400 29400 29400 0
334 20250512 124500 107505575 29400 29400 29400 29400 0
335 20250512 124400 107505575 29400 29400 29400 29400 0
336 20250512 124300 107505575 29400 29400 29400 29400 0
337 20250512 124200 107505575 29400 29400 29400 29400 0
338 20250512 124100 107505575 29400 29400 29400 29400 0
339 20250512 124000 107505575 29400 29400 29400 29400 0
340 20250512 123900 107505575 29400 29400 29400 29400 0
341 20250512 123800 107505575 29400 29400 29400 29400 0
342 20250512 123700 107505575 29400 29400 29400 29400 0
343 20250512 123600 107505575 29400 29400 29400 29400 0
344 20250512 123500 107505575 29400 29400 29400 29400 0
345 20250512 123400 107505575 29400 29400 29400 29400 0
346 20250512 123300 107505575 29400 29400 29400 29400 0
347 20250512 123200 107505575 29400 29400 29400 29400 0
348 20250512 123100 107505575 29400 29400 29400 29400 0
349 20250512 123000 107505575 29400 29400 29400 29400 0
350 20250512 122900 107505575 29400 29400 29400 29400 0
351 20250512 122800 107505575 29400 29400 29400 29400 0
352 20250512 122700 107505575 29400 29400 29400 29400 0
353 20250512 122600 107505575 29400 29400 29400 29400 100
354 20250512 122500 104565575 29450 29450 29450 29450 0
355 20250512 122400 104565575 29450 29450 29450 29450 0
356 20250512 122300 104565575 29450 29450 29450 29450 0
357 20250512 122200 104565575 29450 29450 29450 29450 0
358 20250512 122100 104565575 29450 29450 29450 29450 0
359 20250512 122000 104565575 29450 29450 29450 29450 0
360 20250512 121900 104565575 29450 29450 29450 29450 0
361 20250512 121800 104565575 29450 29450 29450 29450 0
362 20250512 121700 104565575 29450 29450 29450 29450 0
363 20250512 121600 104565575 29450 29450 29450 29450 0
364 20250512 121500 104565575 29450 29450 29450 29450 0
365 20250512 121400 104565575 29450 29450 29450 29450 1
366 20250512 121300 104536125 29450 29450 29450 29450 0
367 20250512 121200 104536125 29450 29450 29450 29450 0
368 20250512 121100 104536125 29450 29450 29450 29450 0
369 20250512 121000 104536125 29450 29450 29450 29450 0
370 20250512 120900 104536125 29450 29450 29450 29450 0
371 20250512 120800 104536125 29450 29450 29450 29450 2
372 20250512 120700 104477225 29450 29450 29450 29450 51
373 20250512 120600 102975275 29450 29450 29450 29450 0
374 20250512 120500 102975275 29450 29450 29450 29450 0
375 20250512 120400 102975275 29450 29450 29450 29450 0
376 20250512 120300 102975275 29450 29450 29450 29450 0
377 20250512 120200 102975275 29450 29450 29450 29450 0
378 20250512 120100 102975275 29450 29450 29450 29450 0
379 20250512 120000 102975275 29450 29450 29450 29450 0
380 20250512 115900 102975275 29450 29450 29450 29450 0
381 20250512 115800 102975275 29450 29450 29450 29450 1
382 20250512 115700 102945825 29500 29500 29500 29500 0
383 20250512 115600 102945825 29500 29500 29500 29500 0
384 20250512 115500 102945825 29500 29500 29500 29500 0
385 20250512 115400 102945825 29500 29500 29500 29500 0
386 20250512 115300 102945825 29500 29500 29500 29500 0
387 20250512 115200 102945825 29500 29500 29500 29500 0
388 20250512 115100 102945825 29500 29500 29500 29500 0
389 20250512 115000 102945825 29500 29500 29500 29500 0
390 20250512 114900 102945825 29500 29500 29500 29500 0
391 20250512 114800 102945825 29500 29500 29500 29500 0
392 20250512 114700 102945825 29500 29500 29500 29500 0
393 20250512 114600 102945825 29500 29500 29500 29500 0
394 20250512 114500 102945825 29500 29500 29500 29500 1
395 20250512 114400 102916325 29450 29450 29450 29450 0
396 20250512 114300 102916325 29450 29450 29450 29450 0
397 20250512 114200 102916325 29450 29450 29450 29450 0
398 20250512 114100 102916325 29450 29450 29450 29450 0
399 20250512 114000 102916325 29450 29450 29450 29450 0
400 20250512 113900 102916325 29450 29450 29450 29450 0
401 20250512 113800 102916325 29450 29450 29450 29450 0
402 20250512 113700 102916325 29450 29450 29450 29450 0
403 20250512 113600 102916325 29450 29450 29450 29450 0
404 20250512 113500 102916325 29450 29450 29450 29450 255
405 20250512 113400 95406575 29450 29450 29450 29450 0
406 20250512 113300 95406575 29450 29450 29450 29450 0
407 20250512 113200 95406575 29450 29450 29450 29450 0
408 20250512 113100 95406575 29450 29450 29450 29450 0
409 20250512 113000 95406575 29450 29450 29450 29450 0
410 20250512 112900 95406575 29450 29450 29450 29450 0
411 20250512 112800 95406575 29450 29450 29450 29450 0
412 20250512 112700 95406575 29450 29450 29450 29450 0
413 20250512 112600 95406575 29450 29450 29450 29450 0
414 20250512 112500 95406575 29450 29450 29450 29450 0
415 20250512 112400 95406575 29450 29450 29450 29450 0
416 20250512 112300 95406575 29450 29450 29450 29450 1
417 20250512 112200 95377125 29500 29500 29500 29500 0
418 20250512 112100 95377125 29500 29500 29500 29500 0
419 20250512 112000 95377125 29500 29500 29500 29500 0
420 20250512 111900 95377125 29500 29500 29500 29500 0
421 20250512 111800 95377125 29500 29500 29500 29500 3
422 20250512 111700 95288625 29500 29500 29500 29500 0
423 20250512 111600 95288625 29500 29500 29500 29500 0
424 20250512 111500 95288625 29500 29500 29500 29500 0
425 20250512 111400 95288625 29500 29500 29500 29500 0
426 20250512 111300 95288625 29500 29500 29500 29500 0
427 20250512 111200 95288625 29500 29500 29500 29500 0
428 20250512 111100 95288625 29500 29500 29500 29500 0
429 20250512 111000 95288625 29500 29500 29500 29500 0
430 20250512 110900 95288625 29500 29500 29500 29500 0
431 20250512 110800 95288625 29500 29500 29500 29500 0
432 20250512 110700 95288625 29500 29450 29500 29450 12
433 20250512 110600 94934675 29450 29450 29450 29450 0
434 20250512 110500 94934675 29450 29450 29450 29450 0
435 20250512 110400 94934675 29450 29450 29450 29450 0
436 20250512 110300 94934675 29450 29450 29450 29450 0
437 20250512 110200 94934675 29450 29450 29450 29450 0
438 20250512 110100 94934675 29450 29450 29450 29450 0
439 20250512 110000 94934675 29450 29450 29450 29450 0
440 20250512 105900 94934675 29450 29450 29450 29450 0
441 20250512 105800 94934675 29450 29450 29450 29450 10
442 20250512 105700 94640175 29450 29450 29450 29450 4
443 20250512 105600 94522375 29450 29450 29450 29450 0
444 20250512 105500 94522375 29450 29450 29450 29450 0
445 20250512 105400 94522375 29450 29450 29450 29450 0
446 20250512 105300 94522375 29450 29450 29450 29450 0
447 20250512 105200 94522375 29450 29450 29450 29450 0
448 20250512 105100 94522375 29450 29450 29450 29450 0
449 20250512 105000 94522375 29450 29450 29450 29450 1
450 20250512 104900 94492925 29450 29450 29450 29450 0
451 20250512 104800 94492925 29450 29450 29450 29450 0
452 20250512 104700 94492925 29450 29450 29450 29450 0
453 20250512 104600 94492925 29450 29450 29450 29450 0
454 20250512 104500 94492925 29450 29450 29450 29450 0
455 20250512 104400 94492925 29450 29450 29450 29450 0
456 20250512 104300 94492925 29450 29450 29450 29450 30
457 20250512 104200 93609425 29500 29500 29500 29500 0
458 20250512 104100 93609425 29500 29500 29500 29500 0
459 20250512 104000 93609425 29500 29500 29500 29500 100
460 20250512 103900 90659425 29500 29500 29500 29500 200
461 20250512 103800 84759425 29500 29500 29500 29500 110
462 20250512 103700 81514425 29500 29500 29500 29500 200
463 20250512 103600 75614425 29600 29600 29600 29600 0
464 20250512 103500 75614425 29600 29600 29600 29600 0
465 20250512 103400 75614425 29600 29600 29600 29600 0
466 20250512 103300 75614425 29600 29600 29600 29600 0
467 20250512 103200 75614425 29600 29550 29600 29550 172
468 20250512 103100 70523575 29550 29500 29550 29500 11
469 20250512 103000 70199025 29500 29500 29500 29500 0
470 20250512 102900 70199025 29500 29500 29500 29500 0
471 20250512 102800 70199025 29500 29500 29500 29500 0
472 20250512 102700 70199025 29500 29500 29500 29500 0
473 20250512 102600 70199025 29500 29500 29500 29500 0
474 20250512 102500 70199025 29500 29500 29500 29500 3
475 20250512 102400 70110525 29500 29500 29500 29500 0
476 20250512 102300 70110525 29500 29500 29500 29500 0
477 20250512 102200 70110525 29500 29500 29500 29500 0
478 20250512 102100 70110525 29500 29525 29525 29500 102
479 20250512 102000 67100650 29500 29500 29500 29500 0
480 20250512 101900 67100650 29500 29500 29500 29500 0
481 20250512 101800 67100650 29500 29500 29500 29500 0
482 20250512 101700 67100650 29500 29500 29500 29500 0
483 20250512 101600 67100650 29500 29500 29500 29500 0
484 20250512 101500 67100650 29500 29500 29500 29500 0
485 20250512 101400 67100650 29500 29500 29500 29500 0
486 20250512 101300 67100650 29500 29500 29500 29500 0
487 20250512 101200 67100650 29500 29500 29500 29500 14
488 20250512 101100 66687650 29500 29500 29500 29500 0
489 20250512 101000 66687650 29500 29500 29500 29500 0
490 20250512 100900 66687650 29500 29500 29500 29500 200
491 20250512 100800 60787650 29500 29500 29500 29500 0
492 20250512 100700 60787650 29500 29500 29500 29500 15
493 20250512 100600 60345150 29450 29450 29450 29450 0
494 20250512 100500 60345150 29450 29450 29450 29450 0
495 20250512 100400 60345150 29450 29450 29450 29450 0
496 20250512 100300 60345150 29450 29450 29450 29450 1
497 20250512 100200 60315700 29500 29500 29500 29500 0
498 20250512 100100 60315700 29500 29500 29500 29500 0
499 20250512 100000 60315700 29500 29500 29500 29500 1
500 20250512 095900 60286200 29500 29500 29500 29500 0
501 20250512 095800 60286200 29500 29500 29500 29500 169
502 20250512 095700 55300700 29500 29500 29500 29500 0
503 20250512 095600 55300700 29500 29500 29500 29500 0
504 20250512 095500 55300700 29500 29500 29500 29500 0
505 20250512 095400 55300700 29500 29500 29500 29500 0
506 20250512 095300 55300700 29500 29500 29500 29500 20
507 20250512 095200 54710700 29500 29500 29500 29500 0
508 20250512 095100 54710700 29500 29500 29500 29500 0
509 20250512 095000 54710700 29500 29500 29500 29500 41
510 20250512 094900 53501200 29500 29500 29500 29500 1
511 20250512 094800 53471700 29500 29500 29500 29500 0
512 20250512 094700 53471700 29500 29500 29500 29500 220
513 20250512 094600 46981700 29550 29550 29550 29550 0
514 20250512 094500 46981700 29550 29550 29550 29550 20
515 20250512 094400 46390700 29600 29600 29600 29600 0
516 20250512 094300 46390700 29600 29600 29600 29600 1
517 20250512 094200 46361100 29600 29600 29600 29600 0
518 20250512 094100 46361100 29600 29600 29600 29600 0
519 20250512 094000 46361100 29600 29600 29600 29600 1
520 20250512 093900 46331500 29600 29600 29600 29600 5
521 20250512 093800 46183500 29600 29600 29600 29600 0
522 20250512 093700 46183500 29600 29600 29600 29600 0
523 20250512 093600 46183500 29600 29600 29600 29600 3
524 20250512 093500 46094700 29550 29550 29550 29550 0
525 20250512 093400 46094700 29550 29550 29550 29550 0
526 20250512 093300 46094700 29550 29550 29550 29550 2
527 20250512 093200 46035600 29500 29500 29500 29500 250
528 20250512 093100 38660600 29550 29550 29550 29550 34
529 20250512 093000 37655900 29550 29550 29550 29550 0
530 20250512 092900 37655900 29550 29550 29550 29550 0
531 20250512 092800 37655900 29550 29550 29550 29550 0
532 20250512 092700 37655900 29550 29550 29550 29550 0
533 20250512 092600 37655900 29550 29550 29550 29550 0
534 20250512 092500 37655900 29550 29550 29550 29550 0
535 20250512 092400 37655900 29550 29450 29550 29450 167
536 20250512 092300 32724050 29450 29375 29450 29375 109
537 20250512 092200 29516100 29450 29450 29450 29450 5
538 20250512 092100 29368850 29450 29400 29450 29400 142
539 20250512 092000 25193050 29400 29400 29400 29400 0
540 20250512 091900 25193050 29400 29400 29400 29400 15
541 20250512 091800 24752050 29400 29400 29500 29400 19
542 20250512 091700 24193050 29350 29350 29350 29350 92
543 20250512 091600 21492850 29350 29300 29350 29300 620
544 20250512 091500 3326700 29200 29200 29200 29200 4
545 20250512 091400 3209900 29150 29150 29150 29150 0
546 20250512 091300 3209900 29150 29200 29200 29150 77
547 20250512 091200 962600 29200 29200 29200 29200 0
548 20250512 091100 962600 29200 29200 29200 29200 0
549 20250512 091000 962600 29200 29200 29200 29200 0
550 20250512 090900 962600 29200 29200 29200 29200 0
551 20250512 090800 962600 29200 29200 29200 29200 0
552 20250512 090700 962600 29200 29200 29200 29200 0
553 20250512 090600 962600 29200 29200 29200 29200 1
554 20250512 090500 933400 29200 29200 29200 29200 20
555 20250512 090400 349400 29100 29100 29100 29100 0
556 20250512 090300 349400 29100 29100 29100 29100 2
557 20250512 090200 291200 29100 29100 29100 29100 2
558 20250512 090100 233000 29100 29100 29100 29100 6
559 20250512 090000 58400 29200 29200 29200 29200 2