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

562
002020/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,182000,955244675,22550,22550,22550,22550,756
20250512,181900,955244675,22550,22550,22550,22550,0
20250512,181800,955244675,22550,22550,22550,22550,0
20250512,181700,955244675,22550,22550,22550,22550,0
20250512,181600,955244675,22550,22550,22550,22550,0
20250512,181500,955244675,22550,22550,22550,22550,0
20250512,181400,955244675,22550,22550,22550,22550,0
20250512,181300,955244675,22550,22550,22550,22550,0
20250512,181200,955244675,22550,22550,22550,22550,0
20250512,181100,955244675,22550,22550,22550,22550,0
20250512,181000,955244675,22550,22550,22550,22550,0
20250512,180900,955244675,22550,22550,22550,22550,0
20250512,180800,955244675,22550,22550,22550,22550,0
20250512,180700,955244675,22550,22550,22550,22550,0
20250512,180600,955244675,22550,22550,22550,22550,0
20250512,180500,955244675,22550,22550,22550,22550,0
20250512,180400,955244675,22550,22550,22550,22550,0
20250512,180300,955244675,22550,22550,22550,22550,0
20250512,180200,955244675,22550,22550,22550,22550,0
20250512,180100,955244675,22550,22550,22550,22550,0
20250512,180000,955244675,22550,22550,22550,22550,0
20250512,175900,955244675,22550,22550,22550,22550,0
20250512,175800,955244675,22550,22550,22550,22550,0
20250512,175700,955244675,22550,22550,22550,22550,0
20250512,175600,955244675,22550,22550,22550,22550,0
20250512,175500,955244675,22550,22550,22550,22550,0
20250512,175400,955244675,22550,22550,22550,22550,0
20250512,175300,955244675,22550,22550,22550,22550,0
20250512,175200,955244675,22550,22550,22550,22550,0
20250512,175100,955244675,22550,22550,22550,22550,0
20250512,175000,955244675,22550,22550,22550,22550,756
20250512,174900,955244675,22550,22550,22550,22550,0
20250512,174800,955244675,22550,22550,22550,22550,0
20250512,174700,955244675,22550,22550,22550,22550,0
20250512,174600,955244675,22550,22550,22550,22550,0
20250512,174500,955244675,22550,22550,22550,22550,0
20250512,174400,955244675,22550,22550,22550,22550,0
20250512,174300,955244675,22550,22550,22550,22550,0
20250512,174200,955244675,22550,22550,22550,22550,0
20250512,174100,955244675,22550,22550,22550,22550,0
20250512,174000,955244675,22550,22550,22550,22550,0
20250512,173900,955244675,22550,22550,22550,22550,0
20250512,173800,955244675,22550,22550,22550,22550,0
20250512,173700,955244675,22550,22550,22550,22550,0
20250512,173600,955244675,22550,22550,22550,22550,0
20250512,173500,955244675,22550,22550,22550,22550,0
20250512,173400,955244675,22550,22550,22550,22550,0
20250512,173300,955244675,22550,22550,22550,22550,0
20250512,173200,955244675,22550,22550,22550,22550,0
20250512,173100,955244675,22550,22550,22550,22550,0
20250512,173000,955244675,22550,22550,22550,22550,0
20250512,172900,955244675,22550,22550,22550,22550,0
20250512,172800,955244675,22550,22550,22550,22550,0
20250512,172700,955244675,22550,22550,22550,22550,0
20250512,172600,955244675,22550,22550,22550,22550,0
20250512,172500,955244675,22550,22550,22550,22550,0
20250512,172400,955244675,22550,22550,22550,22550,0
20250512,172300,955244675,22550,22550,22550,22550,0
20250512,172200,955244675,22550,22550,22550,22550,0
20250512,172100,955244675,22550,22550,22550,22550,0
20250512,172000,955244675,22550,22550,22550,22550,756
20250512,171900,955244675,22550,22550,22550,22550,0
20250512,171800,955244675,22550,22550,22550,22550,0
20250512,171700,955244675,22550,22550,22550,22550,0
20250512,171600,955244675,22550,22550,22550,22550,0
20250512,171500,955244675,22550,22550,22550,22550,0
20250512,171400,955244675,22550,22550,22550,22550,0
20250512,171300,955244675,22550,22550,22550,22550,0
20250512,171200,955244675,22550,22550,22550,22550,0
20250512,171100,955244675,22550,22550,22550,22550,0
20250512,171000,955244675,22550,22550,22550,22550,0
20250512,170900,955244675,22550,22550,22550,22550,0
20250512,170800,955244675,22550,22550,22550,22550,0
20250512,170700,955244675,22550,22550,22550,22550,0
20250512,170600,955244675,22550,22550,22550,22550,0
20250512,170500,955244675,22550,22550,22550,22550,0
20250512,170400,955244675,22550,22550,22550,22550,0
20250512,170300,955244675,22550,22550,22550,22550,0
20250512,170200,955244675,22550,22550,22550,22550,0
20250512,170100,955244675,22550,22550,22550,22550,0
20250512,170000,955244675,22550,22550,22550,22550,0
20250512,165900,955244675,22550,22550,22550,22550,0
20250512,165800,955244675,22550,22550,22550,22550,0
20250512,165700,955244675,22550,22550,22550,22550,0
20250512,165600,955244675,22550,22550,22550,22550,0
20250512,165500,955244675,22550,22550,22550,22550,0
20250512,165400,955244675,22550,22550,22550,22550,0
20250512,165300,955244675,22550,22550,22550,22550,0
20250512,165200,955244675,22550,22550,22550,22550,0
20250512,165100,955244675,22550,22550,22550,22550,0
20250512,165000,955244675,22550,22550,22550,22550,756
20250512,164900,955244675,22550,22550,22550,22550,0
20250512,164800,955244675,22550,22550,22550,22550,0
20250512,164700,955244675,22550,22550,22550,22550,0
20250512,164600,955244675,22550,22550,22550,22550,0
20250512,164500,955244675,22550,22550,22550,22550,0
20250512,164400,955244675,22550,22550,22550,22550,0
20250512,164300,955244675,22550,22550,22550,22550,0
20250512,164200,955244675,22550,22550,22550,22550,0
20250512,164100,955244675,22550,22550,22550,22550,0
20250512,164000,955244675,22550,22550,22550,22550,0
20250512,163900,955244675,22550,22550,22550,22550,0
20250512,163800,955244675,22550,22550,22550,22550,0
20250512,163700,955244675,22550,22550,22550,22550,0
20250512,163600,955244675,22550,22550,22550,22550,0
20250512,163500,955244675,22550,22550,22550,22550,0
20250512,163400,955244675,22550,22550,22550,22550,0
20250512,163300,955244675,22550,22550,22550,22550,0
20250512,163200,955244675,22550,22550,22550,22550,0
20250512,163100,955244675,22550,22550,22550,22550,0
20250512,163000,955244675,22550,22550,22550,22550,0
20250512,162900,955244675,22550,22550,22550,22550,0
20250512,162800,955244675,22550,22550,22550,22550,0
20250512,162700,955244675,22550,22550,22550,22550,0
20250512,162600,955244675,22550,22550,22550,22550,0
20250512,162500,955244675,22550,22550,22550,22550,0
20250512,162400,955244675,22550,22550,22550,22550,0
20250512,162300,955244675,22550,22550,22550,22550,0
20250512,162200,955244675,22550,22550,22550,22550,0
20250512,162100,955244675,22550,22550,22550,22550,0
20250512,162000,955244675,22550,22550,22550,22550,756
20250512,161900,955244675,22550,22550,22550,22550,0
20250512,161800,955244675,22550,22550,22550,22550,0
20250512,161700,955244675,22550,22550,22550,22550,0
20250512,161600,955244675,22550,22550,22550,22550,0
20250512,161500,955244675,22550,22550,22550,22550,0
20250512,161400,955244675,22550,22550,22550,22550,0
20250512,161300,955244675,22550,22550,22550,22550,0
20250512,161200,955244675,22550,22550,22550,22550,0
20250512,161100,955244675,22550,22550,22550,22550,0
20250512,161000,955244675,22550,22550,22550,22550,0
20250512,160900,955244675,22550,22550,22550,22550,0
20250512,160800,955244675,22550,22550,22550,22550,0
20250512,160700,955244675,22550,22550,22550,22550,0
20250512,160600,955244675,22550,22550,22550,22550,0
20250512,160500,955244675,22550,22550,22550,22550,0
20250512,160400,955244675,22550,22550,22550,22550,0
20250512,160300,955244675,22550,22550,22550,22550,0
20250512,160200,955244675,22550,22550,22550,22550,0
20250512,160100,955244675,22550,22550,22550,22550,0
20250512,160000,955244675,22550,22550,22550,22550,0
20250512,155900,955244675,22550,22550,22550,22550,0
20250512,155800,955244675,22550,22550,22550,22550,0
20250512,155700,955244675,22550,22550,22550,22550,0
20250512,155600,955244675,22550,22550,22550,22550,0
20250512,155500,955244675,22550,22550,22550,22550,0
20250512,155400,955244675,22550,22550,22550,22550,0
20250512,155300,955244675,22550,22550,22550,22550,0
20250512,155200,955244675,22550,22550,22550,22550,0
20250512,155100,955244675,22550,22550,22550,22550,0
20250512,155000,955244675,22550,22550,22550,22550,756
20250512,154900,955244675,22550,22550,22550,22550,0
20250512,154800,955244675,22550,22550,22550,22550,0
20250512,154700,955244675,22550,22550,22550,22550,0
20250512,154600,955244675,22550,22550,22550,22550,0
20250512,154500,955244675,22550,22550,22550,22550,0
20250512,154400,955244675,22550,22550,22550,22550,0
20250512,154300,955244675,22550,22550,22550,22550,0
20250512,154200,955244675,22550,22550,22550,22550,0
20250512,154100,955244675,22550,22550,22550,22550,0
20250512,154000,955244675,22550,22550,22550,22550,0
20250512,153900,955244675,22550,22550,22550,22550,0
20250512,153800,955244675,22550,22550,22550,22550,0
20250512,153700,955244675,22550,22550,22550,22550,0
20250512,153600,955244675,22550,22550,22550,22550,0
20250512,153500,955244675,22550,22550,22550,22550,0
20250512,153400,955244675,22550,22550,22550,22550,0
20250512,153300,955244675,22550,22550,22550,22550,0
20250512,153200,955244675,22550,22550,22550,22550,0
20250512,153100,955244675,22550,22550,22550,22550,0
20250512,153000,955244675,22550,22550,22550,22550,756
20250512,152900,938196875,22500,22500,22500,22500,0
20250512,152800,938196875,22500,22500,22500,22500,0
20250512,152700,938196875,22500,22500,22500,22500,0
20250512,152600,938196875,22500,22500,22500,22500,0
20250512,152500,938196875,22500,22500,22500,22500,0
20250512,152400,938196875,22500,22500,22500,22500,0
20250512,152300,938196875,22500,22500,22500,22500,0
20250512,152200,938196875,22500,22500,22500,22500,0
20250512,152100,938196875,22500,22500,22500,22500,0
20250512,152000,938196875,22500,22500,22500,22500,0
20250512,151900,938196875,22500,22500,22600,22500,162
20250512,151800,934541675,22600,22600,22600,22550,92
20250512,151700,932464775,22600,22600,22600,22600,163
20250512,151600,928780975,22550,22550,22600,22550,48
20250512,151500,927698425,22600,22600,22600,22600,2
20250512,151400,927653225,22600,22600,22600,22600,183
20250512,151300,923517425,22550,22600,22600,22550,10
20250512,151200,923291675,22600,22600,22600,22600,5
20250512,151100,923178675,22600,22550,22600,22550,700
20250512,151000,907358725,22550,22500,22600,22500,13
20250512,150900,907065525,22600,22600,22600,22600,7
20250512,150800,906907325,22600,22600,22600,22600,3
20250512,150700,906839525,22600,22550,22600,22550,81
20250512,150600,905012925,22550,22550,22600,22550,124
20250512,150500,902216675,22550,22550,22550,22550,75
20250512,150400,900525425,22550,22600,22600,22550,4
20250512,150300,900435125,22600,22550,22600,22550,231
20250512,150200,895223975,22550,22550,22550,22550,0
20250512,150100,895223975,22550,22550,22550,22550,1
20250512,150000,895201425,22550,22550,22550,22550,83
20250512,145900,893329775,22550,22550,22550,22550,4
20250512,145800,893239575,22550,22550,22550,22550,316
20250512,145700,886113775,22550,22600,22600,22500,133
20250512,145600,883121125,22500,22500,22500,22500,0
20250512,145500,883121125,22500,22600,22600,22500,62
20250512,145400,881720825,22600,22600,22600,22600,1
20250512,145300,881698225,22600,22500,22600,22500,244
20250512,145200,876196125,22550,22500,22550,22500,249
20250512,145100,870583925,22550,22550,22550,22550,1
20250512,145000,870561375,22500,22500,22550,22500,204
20250512,144900,865970125,22500,22500,22500,22500,30
20250512,144800,865295125,22550,22550,22550,22550,22
20250512,144700,864799025,22500,22550,22550,22500,59
20250512,144600,863471325,22550,22550,22550,22550,117
20250512,144500,860832975,22550,22550,22550,22550,54
20250512,144400,859615275,22550,22550,22550,22550,1
20250512,144300,859592725,22550,22500,22550,22500,251
20250512,144200,853939875,22500,22450,22500,22450,98
20250512,144100,851739725,22550,22550,22550,22550,0
20250512,144000,851739725,22550,22500,22550,22500,72
20250512,143900,850119375,22500,22500,22550,22450,523
20250512,143800,838340925,22500,22500,22500,22500,1
20250512,143700,838318425,22500,22500,22500,22500,0
20250512,143600,838318425,22500,22500,22500,22500,0
20250512,143500,838318425,22500,22450,22500,22450,54
20250512,143400,837105475,22450,22500,22500,22400,17
20250512,143300,836724275,22500,22450,22500,22450,15
20250512,143200,836387275,22500,22500,22500,22500,4
20250512,143100,836297275,22500,22450,22500,22450,701
20250512,143000,820535875,22450,22450,22450,22450,55
20250512,142900,819301125,22450,22450,22450,22450,0
20250512,142800,819301125,22450,22450,22450,22450,1
20250512,142700,819278675,22450,22450,22450,22450,0
20250512,142600,819278675,22450,22450,22450,22450,48
20250512,142500,818201075,22450,22450,22450,22450,56
20250512,142400,816943875,22400,22450,22450,22400,25
20250512,142300,816383825,22450,22450,22450,22450,1
20250512,142200,816361375,22400,22400,22400,22400,22
20250512,142100,815868575,22450,22450,22450,22400,23
20250512,142000,815353275,22450,22450,22450,22400,91
20250512,141900,813311375,22400,22450,22450,22400,33
20250512,141800,812570575,22450,22500,22500,22450,23
20250512,141700,812054175,22500,22500,22500,22500,0
20250512,141600,812054175,22500,22500,22500,22500,2
20250512,141500,812009175,22500,22500,22500,22500,56
20250512,141400,810749175,22500,22500,22500,22500,0
20250512,141300,810749175,22500,22450,22500,22450,110
20250512,141200,808279575,22450,22500,22500,22450,11
20250512,141100,808032575,22450,22500,22500,22450,522
20250512,141000,796310475,22500,22500,22600,22500,698
20250512,140900,780596575,22450,22500,22500,22450,33
20250512,140800,779855225,22450,22450,22450,22450,24
20250512,140700,779316425,22500,22500,22500,22500,12
20250512,140600,779046425,22450,22450,22450,22450,2
20250512,140500,779001525,22450,22500,22500,22450,58
20250512,140400,777696625,22500,22500,22500,22500,0
20250512,140300,777696625,22500,22450,22500,22450,317
20250512,140200,770579875,22450,22400,22450,22400,27
20250512,140100,769975025,22400,22400,22400,22400,0
20250512,140000,769975025,22400,22450,22450,22400,63
20250512,135900,768560975,22450,22450,22450,22450,1
20250512,135800,768538525,22450,22400,22450,22400,3
20250512,135700,768471275,22400,22400,22400,22400,0
20250512,135600,768471275,22400,22450,22450,22400,102
20250512,135500,766181475,22400,22400,22450,22350,90
20250512,135400,764165175,22400,22400,22400,22400,1
20250512,135300,764142775,22400,22400,22400,22400,14
20250512,135200,763829175,22350,22350,22350,22350,23
20250512,135100,763315125,22350,22400,22400,22350,26
20250512,135000,762733875,22350,22400,22400,22350,142
20250512,134900,759553375,22350,22350,22350,22350,23
20250512,134800,759039325,22450,22450,22450,22450,1
20250512,134700,759016875,22350,22450,22450,22350,27
20250512,134600,758413325,22400,22400,22450,22350,13
20250512,134500,758121975,22450,22450,22450,22400,91
20250512,134400,756080525,22350,22350,22350,22350,1
20250512,134300,756058175,22400,22450,22450,22400,25
20250512,134200,755498125,22450,22450,22450,22450,0
20250512,134100,755498125,22450,22450,22450,22450,1
20250512,134000,755475675,22450,22450,22450,22400,73
20250512,133900,753836975,22400,22400,22400,22400,25
20250512,133800,753276975,22400,22400,22450,22400,28
20250512,133700,752649725,22400,22400,22400,22400,0
20250512,133600,752649725,22400,22400,22500,22400,25
20250512,133500,752089625,22400,22500,22550,22400,90
20250512,133400,750066025,22450,22500,22500,22400,66
20250512,133300,748583925,22500,22500,22500,22500,1
20250512,133200,748561425,22450,22500,22500,22450,22
20250512,133100,748067475,22500,22500,22500,22500,1
20250512,133000,748044975,22500,22450,22500,22400,98
20250512,132900,745843125,22450,22450,22450,22450,5
20250512,132800,745730875,22500,22500,22500,22500,1
20250512,132700,745708375,22500,22500,22500,22500,1
20250512,132600,745685875,22500,22500,22500,22500,0
20250512,132500,745685875,22500,22450,22500,22450,93
20250512,132400,743596125,22450,22450,22450,22400,57
20250512,132300,742317575,22450,22450,22450,22450,1
20250512,132200,742295125,22450,22400,22450,22400,27
20250512,132100,741690275,22400,22400,22400,22400,0
20250512,132000,741690275,22400,22400,22450,22400,70
20250512,131900,740119225,22450,22400,22450,22400,10
20250512,131800,739895175,22450,22400,22450,22400,15
20250512,131700,739559075,22450,22450,22450,22450,0
20250512,131600,739559075,22450,22450,22450,22450,1
20250512,131500,739536625,22450,22450,22500,22450,90
20250512,131400,737514925,22400,22450,22450,22350,28
20250512,131300,736888675,22400,22400,22400,22400,18
20250512,131200,736485475,22450,22450,22450,22450,1
20250512,131100,736463025,22450,22450,22450,22450,0
20250512,131000,736463025,22450,22400,22450,22400,68
20250512,130900,734936825,22450,22450,22450,22400,9
20250512,130800,734735025,22450,22450,22450,22400,5
20250512,130700,734622875,22350,22400,22450,22350,30
20250512,130600,733951925,22450,22450,22450,22450,0
20250512,130500,733951925,22450,22500,22500,22450,2
20250512,130400,733906975,22500,22500,22500,22500,0
20250512,130300,733906975,22500,22400,22500,22400,183
20250512,130200,729799525,22450,22450,22450,22450,19
20250512,130100,729372975,22400,22400,22400,22400,21
20250512,130000,728902575,22450,22400,22450,22400,21
20250512,125900,728431475,22400,22400,22400,22400,55
20250512,125800,727199475,22450,22450,22450,22450,1
20250512,125700,727177025,22450,22450,22450,22450,63
20250512,125600,725762675,22450,22450,22450,22400,56
20250512,125500,724505825,22450,22450,22450,22400,86
20250512,125400,722576275,22450,22450,22450,22450,1
20250512,125300,722553825,22450,22400,22450,22400,25
20250512,125200,721993725,22450,22450,22450,22450,1
20250512,125100,721971275,22450,22450,22450,22450,1
20250512,125000,721948825,22400,22450,22450,22400,84
20250512,124900,720066475,22450,22400,22450,22400,52
20250512,124800,718900175,22500,22500,22500,22450,7
20250512,124700,718742825,22500,22400,22500,22400,23
20250512,124600,718227525,22500,22500,22500,22500,1
20250512,124500,718205025,22500,22500,22500,22450,30
20250512,124400,717530775,22500,22450,22500,22450,53
20250512,124300,716340875,22450,22450,22450,22450,2
20250512,124200,716295975,22450,22450,22450,22350,27
20250512,124100,715692125,22450,22450,22450,22450,10
20250512,124000,715467625,22450,22450,22450,22450,15
20250512,123900,715130875,22350,22350,22350,22350,24
20250512,123800,714594475,22450,22450,22450,22450,1
20250512,123700,714572025,22350,22350,22350,22350,23
20250512,123600,714057975,22450,22450,22450,22450,0
20250512,123500,714057975,22450,22450,22450,22450,15
20250512,123400,713721225,22400,22400,22400,22400,0
20250512,123300,713721225,22400,22450,22450,22400,50
20250512,123200,712601175,22350,22400,22400,22350,31
20250512,123100,711907875,22450,22400,22450,22400,3
20250512,123000,711840575,22450,22450,22450,22450,19
20250512,122900,711414025,22450,22450,22450,22450,2
20250512,122800,711369125,22350,22350,22350,22350,21
20250512,122700,710899775,22450,22450,22450,22450,0
20250512,122600,710899775,22450,22400,22450,22350,92
20250512,122500,708839225,22450,22450,22450,22450,16
20250512,122400,708480025,22400,22400,22400,22400,14
20250512,122300,708166425,22400,22450,22450,22400,41
20250512,122200,707247025,22400,22400,22400,22400,21
20250512,122100,706776625,22500,22450,22500,22450,51
20250512,122000,705631625,22500,22500,22500,22500,16
20250512,121900,705271625,22500,22500,22500,22500,1
20250512,121800,705249125,22450,22450,22450,22450,19
20250512,121700,704822575,22450,22450,22450,22400,14
20250512,121600,704508875,22500,22500,22500,22500,2
20250512,121500,704463875,22500,22500,22500,22500,16
20250512,121400,704103875,22450,22450,22450,22450,0
20250512,121300,704103875,22450,22500,22500,22450,537
20250512,121200,692021975,22500,22500,22500,22500,3
20250512,121100,691954475,22550,22500,22550,22500,42
20250512,121000,691009375,22500,22500,22500,22500,17
20250512,120900,690626875,22450,22450,22450,22450,104
20250512,120800,688292075,22350,22350,22350,22350,22
20250512,120700,687800375,22450,22450,22450,22450,1
20250512,120600,687777925,22350,22450,22450,22300,85
20250512,120500,685878225,22450,22550,22550,22450,124
20250512,120400,683092525,22500,22500,22500,22500,0
20250512,120300,683092525,22500,22500,22500,22500,97
20250512,120200,680910025,22600,22650,22650,22600,2
20250512,120100,680864775,22600,22650,22650,22600,4
20250512,120000,680774225,22650,22550,22650,22550,125
20250512,115900,677954775,22500,22600,22600,22500,241
20250512,115800,672532125,22600,22600,22600,22600,4
20250512,115700,672441725,22550,22550,22550,22550,22
20250512,115600,671945625,22550,22550,22550,22550,24
20250512,115500,671404425,22550,22550,22600,22550,43
20250512,115400,670433975,22550,22550,22550,22550,21
20250512,115300,669960425,22600,22600,22650,22600,67
20250512,115200,668446175,22600,22600,22600,22600,43
20250512,115100,667474375,22600,22700,22700,22600,263
20250512,115000,661529025,22700,22700,22700,22650,22
20250512,114900,661029875,22700,22650,22700,22650,6
20250512,114800,660893925,22650,22650,22650,22650,12
20250512,114700,660622125,22750,22750,22750,22750,0
20250512,114600,660622125,22750,22700,22750,22700,2
20250512,114500,660576675,22700,22650,22700,22650,260
20250512,114400,654678975,22650,22650,22650,22650,1
20250512,114300,654656325,22600,22600,22600,22600,0
20250512,114200,654656325,22600,22600,22600,22600,200
20250512,114100,650136325,22600,22600,22600,22600,4
20250512,114000,650045925,22700,22650,22700,22650,53
20250512,113900,648845375,22650,22650,22650,22600,34
20250512,113800,648076775,22650,22600,22650,22600,119
20250512,113700,645382425,22650,22650,22650,22650,3
20250512,113600,645314475,22650,22650,22650,22650,67
20250512,113500,643796925,22700,22650,22700,22650,33
20250512,113400,643048625,22700,22700,22700,22700,2
20250512,113300,643003225,22700,22700,22700,22700,0
20250512,113200,643003225,22700,22750,22750,22700,5
20250512,113100,642889525,22700,22750,22750,22700,9
20250512,113000,642684875,22750,22750,22750,22750,30
20250512,112900,642002375,22800,22750,22800,22750,32
20250512,112800,641274325,22750,22700,22800,22700,345
20250512,112700,633431475,22650,22600,22650,22600,93
20250512,112600,631326275,22650,22700,22700,22650,3
20250512,112500,631258275,22700,22700,22700,22700,175
20250512,112400,627285775,22700,22700,22700,22700,0
20250512,112300,627285775,22700,22700,22700,22700,159
20250512,112200,623676475,22650,22700,22700,22650,51
20250512,112100,622521275,22700,22700,22700,22700,0
20250512,112000,622521275,22700,22700,22700,22650,34
20250512,111900,621750275,22650,22650,22650,22650,95
20250512,111800,619598525,22750,22750,22750,22750,0
20250512,111700,619598525,22750,22650,22750,22650,99
20250512,111600,617354075,22650,22700,22700,22650,21
20250512,111500,616878375,22700,22750,22750,22700,412
20250512,111400,607506025,22750,22700,22750,22700,3
20250512,111300,607437875,22750,22700,22750,22650,149
20250512,111200,604054075,22675,22750,22750,22675,1738
20250512,111100,564514650,22750,22700,22750,22700,654
20250512,111000,549666150,22700,22700,22700,22650,579
20250512,110900,536523150,22650,22650,22650,22650,552
20250512,110800,524020350,22650,22700,22700,22600,680
20250512,110700,508595000,22650,22650,22650,22650,42
20250512,110600,507643700,22700,22500,22750,22500,5184
20250512,110500,390123650,22550,22550,22550,22500,19
20250512,110400,389695300,22550,22550,22550,22550,1
20250512,110300,389672750,22500,22500,22500,22450,298
20250512,110200,382971150,22550,22550,22550,22550,0
20250512,110100,382971150,22550,22500,22550,22500,2
20250512,110000,382926100,22500,22550,22600,22500,81
20250512,105900,381101650,22550,22550,22550,22550,0
20250512,105800,381101650,22550,22550,22550,22550,111
20250512,105700,378598600,22500,22500,22500,22450,762
20250512,105600,361454100,22500,22450,22500,22450,868
20250512,105500,341928400,22400,22450,22500,22400,1081
20250512,105400,317633400,22450,22450,22450,22450,20
20250512,105300,317184400,22450,22350,22450,22350,1645
20250512,105200,280296550,22300,22300,22300,22300,23
20250512,105100,279783650,22300,22300,22300,22300,38
20250512,105000,278936250,22350,22350,22350,22350,18
20250512,104900,278533950,22300,22300,22300,22300,1
20250512,104800,278511650,22300,22300,22300,22300,0
20250512,104700,278511650,22300,22300,22300,22300,0
20250512,104600,278511650,22300,22300,22300,22300,0
20250512,104500,278511650,22300,22250,22300,22250,91
20250512,104400,276485950,22200,22200,22200,22200,0
20250512,104300,276485950,22200,22200,22200,22200,209
20250512,104200,271846150,22250,22250,22250,22250,10
20250512,104100,271623650,22200,22200,22200,22200,20
20250512,104000,271179650,22200,22250,22250,22200,24
20250512,103900,270645950,22200,22250,22300,22200,25
20250512,103800,270090700,22250,22250,22250,22250,20
20250512,103700,269645700,22250,22250,22250,22250,0
20250512,103600,269645700,22250,22250,22250,22250,22
20250512,103500,269156200,22300,22300,22300,22300,18
20250512,103400,268754800,22300,22250,22300,22250,41
20250512,103300,267841550,22300,22300,22300,22300,75
20250512,103200,266169050,22350,22350,22350,22350,0
20250512,103100,266169050,22350,22350,22350,22350,0
20250512,103000,266169050,22350,22300,22350,22300,312
20250512,102900,259211400,22250,22250,22250,22250,0
20250512,102800,259211400,22250,22250,22250,22250,1
20250512,102700,259189150,22300,22300,22300,22300,95
20250512,102600,257070650,22300,22300,22300,22300,1
20250512,102500,257048350,22350,22250,22350,22250,175
20250512,102400,253147100,22250,22250,22300,22250,201
20250512,102300,248674800,22300,22250,22300,22250,391
20250512,102200,239965600,22200,22200,22200,22200,211
20250512,102100,235281400,22150,22200,22250,22150,316
20250512,102000,228267300,22200,22250,22250,22200,38
20250512,101900,227422800,22200,22200,22200,22200,0
20250512,101800,227422800,22200,22200,22200,22200,0
20250512,101700,227422800,22200,22200,22200,22200,0
20250512,101600,227422800,22200,22200,22200,22200,0
20250512,101500,227422800,22200,22200,22200,22150,237
20250512,101400,222162450,22150,22150,22150,22150,0
20250512,101300,222162450,22150,22150,22150,22150,20
20250512,101200,221719450,22150,22150,22150,22150,24
20250512,101100,221187850,22150,22200,22200,22150,42
20250512,101000,220257500,22150,22250,22250,22150,38
20250512,100900,219414750,22150,22200,22200,22150,24
20250512,100800,218882950,22200,22200,22200,22200,21
20250512,100700,218416750,22250,22250,22250,22250,1
20250512,100600,218394500,22200,22200,22200,22200,22
20250512,100500,217906100,22200,22250,22250,22200,40
20250512,100400,217017200,22300,22300,22300,22300,0
20250512,100300,217017200,22300,22300,22300,22300,0
20250512,100200,217017200,22300,22300,22300,22300,0
20250512,100100,217017200,22300,22300,22300,22250,96
20250512,100000,214880950,22300,22250,22300,22250,269
20250512,095900,208895000,22150,22150,22150,22150,25
20250512,095800,208341250,22150,22150,22150,22150,22
20250512,095700,207853950,22200,22250,22250,22200,396
20250512,095600,199062250,22250,22250,22250,22250,0
20250512,095500,199062250,22250,22250,22250,22250,19
20250512,095400,198639500,22250,22250,22250,22250,0
20250512,095300,198639500,22250,22250,22250,22250,0
20250512,095200,198639500,22250,22250,22300,22250,309
20250512,095100,191763100,22250,22250,22300,22200,171
20250512,095000,187959750,22300,22300,22300,22250,90
20250512,094900,185956200,22300,22250,22300,22250,992
20250512,094800,163857350,22200,22200,22200,22200,0
20250512,094700,163857350,22200,22200,22200,22200,0
20250512,094600,163857350,22200,22200,22200,22200,0
20250512,094500,163857350,22200,22200,22200,22200,280
20250512,094400,157641350,22150,22150,22150,22150,92
20250512,094300,155603550,22200,22200,22200,22200,210
20250512,094200,150941550,22150,22200,22200,22150,76
20250512,094100,149258100,22200,22200,22200,22200,2
20250512,094000,149213700,22150,22200,22200,22100,156
20250512,093900,145758450,22200,22200,22200,22200,0
20250512,093800,145758450,22200,22200,22200,22200,0
20250512,093700,145758450,22200,22200,22200,22200,1
20250512,093600,145736250,22150,22150,22150,22150,0
20250512,093500,145736250,22150,22100,22150,22100,290
20250512,093400,139323850,22050,22050,22050,22050,31
20250512,093300,138640300,22000,22050,22050,22000,24
20250512,093200,138112200,22100,22100,22100,22000,333
20250512,093100,130777800,22100,22100,22100,22100,3
20250512,093000,130711500,22100,22150,22150,22100,77
20250512,092900,129008850,22100,22100,22100,22100,1
20250512,092800,128986750,22100,22100,22100,22100,0
20250512,092700,128986750,22100,22150,22150,22100,316
20250512,092600,121997550,22200,22250,22250,22200,255
20250512,092500,116331700,22200,22200,22250,22200,195
20250512,092400,112001600,22200,22200,22250,22200,610
20250512,092300,98459550,22150,22250,22250,22100,441
20250512,092200,88690400,22250,22250,22250,22250,50
20250512,092100,87577900,22300,22200,22300,22200,235
20250512,092000,82350300,22250,22250,22250,22250,19
20250512,091900,81927550,22200,22200,22200,22200,450
20250512,091800,71937550,22200,22200,22200,22200,230
20250512,091700,66831550,22200,22200,22200,22200,0
20250512,091600,66831550,22200,22200,22250,22200,270
20250512,091500,60837500,22200,22150,22200,22150,161
20250512,091400,57270400,22100,22100,22100,22100,74
20250512,091300,55635000,22100,22050,22100,22050,165
20250512,091200,51989500,22100,22100,22100,22100,2
20250512,091100,51945300,22100,22150,22150,22050,267
20250512,091000,46041300,22100,22150,22200,22050,1296
20250512,090900,17440000,22150,22150,22150,22100,476
20250512,090800,6906000,22150,22150,22150,22150,96
20250512,090700,4779600,22200,22200,22200,22200,7
20250512,090600,4624200,22200,22150,22200,22150,14
20250512,090500,4313450,22150,22200,22250,22150,39
20250512,090400,3447650,22150,22150,22150,22150,19
20250512,090300,3026800,22200,22200,22200,22200,1
20250512,090200,3004600,22250,22250,22250,22250,5
20250512,090100,2893350,22250,22250,22250,22200,59
20250512,090000,1581100,22200,22300,22300,22200,71
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 182000 955244675 22550 22550 22550 22550 756
3 20250512 181900 955244675 22550 22550 22550 22550 0
4 20250512 181800 955244675 22550 22550 22550 22550 0
5 20250512 181700 955244675 22550 22550 22550 22550 0
6 20250512 181600 955244675 22550 22550 22550 22550 0
7 20250512 181500 955244675 22550 22550 22550 22550 0
8 20250512 181400 955244675 22550 22550 22550 22550 0
9 20250512 181300 955244675 22550 22550 22550 22550 0
10 20250512 181200 955244675 22550 22550 22550 22550 0
11 20250512 181100 955244675 22550 22550 22550 22550 0
12 20250512 181000 955244675 22550 22550 22550 22550 0
13 20250512 180900 955244675 22550 22550 22550 22550 0
14 20250512 180800 955244675 22550 22550 22550 22550 0
15 20250512 180700 955244675 22550 22550 22550 22550 0
16 20250512 180600 955244675 22550 22550 22550 22550 0
17 20250512 180500 955244675 22550 22550 22550 22550 0
18 20250512 180400 955244675 22550 22550 22550 22550 0
19 20250512 180300 955244675 22550 22550 22550 22550 0
20 20250512 180200 955244675 22550 22550 22550 22550 0
21 20250512 180100 955244675 22550 22550 22550 22550 0
22 20250512 180000 955244675 22550 22550 22550 22550 0
23 20250512 175900 955244675 22550 22550 22550 22550 0
24 20250512 175800 955244675 22550 22550 22550 22550 0
25 20250512 175700 955244675 22550 22550 22550 22550 0
26 20250512 175600 955244675 22550 22550 22550 22550 0
27 20250512 175500 955244675 22550 22550 22550 22550 0
28 20250512 175400 955244675 22550 22550 22550 22550 0
29 20250512 175300 955244675 22550 22550 22550 22550 0
30 20250512 175200 955244675 22550 22550 22550 22550 0
31 20250512 175100 955244675 22550 22550 22550 22550 0
32 20250512 175000 955244675 22550 22550 22550 22550 756
33 20250512 174900 955244675 22550 22550 22550 22550 0
34 20250512 174800 955244675 22550 22550 22550 22550 0
35 20250512 174700 955244675 22550 22550 22550 22550 0
36 20250512 174600 955244675 22550 22550 22550 22550 0
37 20250512 174500 955244675 22550 22550 22550 22550 0
38 20250512 174400 955244675 22550 22550 22550 22550 0
39 20250512 174300 955244675 22550 22550 22550 22550 0
40 20250512 174200 955244675 22550 22550 22550 22550 0
41 20250512 174100 955244675 22550 22550 22550 22550 0
42 20250512 174000 955244675 22550 22550 22550 22550 0
43 20250512 173900 955244675 22550 22550 22550 22550 0
44 20250512 173800 955244675 22550 22550 22550 22550 0
45 20250512 173700 955244675 22550 22550 22550 22550 0
46 20250512 173600 955244675 22550 22550 22550 22550 0
47 20250512 173500 955244675 22550 22550 22550 22550 0
48 20250512 173400 955244675 22550 22550 22550 22550 0
49 20250512 173300 955244675 22550 22550 22550 22550 0
50 20250512 173200 955244675 22550 22550 22550 22550 0
51 20250512 173100 955244675 22550 22550 22550 22550 0
52 20250512 173000 955244675 22550 22550 22550 22550 0
53 20250512 172900 955244675 22550 22550 22550 22550 0
54 20250512 172800 955244675 22550 22550 22550 22550 0
55 20250512 172700 955244675 22550 22550 22550 22550 0
56 20250512 172600 955244675 22550 22550 22550 22550 0
57 20250512 172500 955244675 22550 22550 22550 22550 0
58 20250512 172400 955244675 22550 22550 22550 22550 0
59 20250512 172300 955244675 22550 22550 22550 22550 0
60 20250512 172200 955244675 22550 22550 22550 22550 0
61 20250512 172100 955244675 22550 22550 22550 22550 0
62 20250512 172000 955244675 22550 22550 22550 22550 756
63 20250512 171900 955244675 22550 22550 22550 22550 0
64 20250512 171800 955244675 22550 22550 22550 22550 0
65 20250512 171700 955244675 22550 22550 22550 22550 0
66 20250512 171600 955244675 22550 22550 22550 22550 0
67 20250512 171500 955244675 22550 22550 22550 22550 0
68 20250512 171400 955244675 22550 22550 22550 22550 0
69 20250512 171300 955244675 22550 22550 22550 22550 0
70 20250512 171200 955244675 22550 22550 22550 22550 0
71 20250512 171100 955244675 22550 22550 22550 22550 0
72 20250512 171000 955244675 22550 22550 22550 22550 0
73 20250512 170900 955244675 22550 22550 22550 22550 0
74 20250512 170800 955244675 22550 22550 22550 22550 0
75 20250512 170700 955244675 22550 22550 22550 22550 0
76 20250512 170600 955244675 22550 22550 22550 22550 0
77 20250512 170500 955244675 22550 22550 22550 22550 0
78 20250512 170400 955244675 22550 22550 22550 22550 0
79 20250512 170300 955244675 22550 22550 22550 22550 0
80 20250512 170200 955244675 22550 22550 22550 22550 0
81 20250512 170100 955244675 22550 22550 22550 22550 0
82 20250512 170000 955244675 22550 22550 22550 22550 0
83 20250512 165900 955244675 22550 22550 22550 22550 0
84 20250512 165800 955244675 22550 22550 22550 22550 0
85 20250512 165700 955244675 22550 22550 22550 22550 0
86 20250512 165600 955244675 22550 22550 22550 22550 0
87 20250512 165500 955244675 22550 22550 22550 22550 0
88 20250512 165400 955244675 22550 22550 22550 22550 0
89 20250512 165300 955244675 22550 22550 22550 22550 0
90 20250512 165200 955244675 22550 22550 22550 22550 0
91 20250512 165100 955244675 22550 22550 22550 22550 0
92 20250512 165000 955244675 22550 22550 22550 22550 756
93 20250512 164900 955244675 22550 22550 22550 22550 0
94 20250512 164800 955244675 22550 22550 22550 22550 0
95 20250512 164700 955244675 22550 22550 22550 22550 0
96 20250512 164600 955244675 22550 22550 22550 22550 0
97 20250512 164500 955244675 22550 22550 22550 22550 0
98 20250512 164400 955244675 22550 22550 22550 22550 0
99 20250512 164300 955244675 22550 22550 22550 22550 0
100 20250512 164200 955244675 22550 22550 22550 22550 0
101 20250512 164100 955244675 22550 22550 22550 22550 0
102 20250512 164000 955244675 22550 22550 22550 22550 0
103 20250512 163900 955244675 22550 22550 22550 22550 0
104 20250512 163800 955244675 22550 22550 22550 22550 0
105 20250512 163700 955244675 22550 22550 22550 22550 0
106 20250512 163600 955244675 22550 22550 22550 22550 0
107 20250512 163500 955244675 22550 22550 22550 22550 0
108 20250512 163400 955244675 22550 22550 22550 22550 0
109 20250512 163300 955244675 22550 22550 22550 22550 0
110 20250512 163200 955244675 22550 22550 22550 22550 0
111 20250512 163100 955244675 22550 22550 22550 22550 0
112 20250512 163000 955244675 22550 22550 22550 22550 0
113 20250512 162900 955244675 22550 22550 22550 22550 0
114 20250512 162800 955244675 22550 22550 22550 22550 0
115 20250512 162700 955244675 22550 22550 22550 22550 0
116 20250512 162600 955244675 22550 22550 22550 22550 0
117 20250512 162500 955244675 22550 22550 22550 22550 0
118 20250512 162400 955244675 22550 22550 22550 22550 0
119 20250512 162300 955244675 22550 22550 22550 22550 0
120 20250512 162200 955244675 22550 22550 22550 22550 0
121 20250512 162100 955244675 22550 22550 22550 22550 0
122 20250512 162000 955244675 22550 22550 22550 22550 756
123 20250512 161900 955244675 22550 22550 22550 22550 0
124 20250512 161800 955244675 22550 22550 22550 22550 0
125 20250512 161700 955244675 22550 22550 22550 22550 0
126 20250512 161600 955244675 22550 22550 22550 22550 0
127 20250512 161500 955244675 22550 22550 22550 22550 0
128 20250512 161400 955244675 22550 22550 22550 22550 0
129 20250512 161300 955244675 22550 22550 22550 22550 0
130 20250512 161200 955244675 22550 22550 22550 22550 0
131 20250512 161100 955244675 22550 22550 22550 22550 0
132 20250512 161000 955244675 22550 22550 22550 22550 0
133 20250512 160900 955244675 22550 22550 22550 22550 0
134 20250512 160800 955244675 22550 22550 22550 22550 0
135 20250512 160700 955244675 22550 22550 22550 22550 0
136 20250512 160600 955244675 22550 22550 22550 22550 0
137 20250512 160500 955244675 22550 22550 22550 22550 0
138 20250512 160400 955244675 22550 22550 22550 22550 0
139 20250512 160300 955244675 22550 22550 22550 22550 0
140 20250512 160200 955244675 22550 22550 22550 22550 0
141 20250512 160100 955244675 22550 22550 22550 22550 0
142 20250512 160000 955244675 22550 22550 22550 22550 0
143 20250512 155900 955244675 22550 22550 22550 22550 0
144 20250512 155800 955244675 22550 22550 22550 22550 0
145 20250512 155700 955244675 22550 22550 22550 22550 0
146 20250512 155600 955244675 22550 22550 22550 22550 0
147 20250512 155500 955244675 22550 22550 22550 22550 0
148 20250512 155400 955244675 22550 22550 22550 22550 0
149 20250512 155300 955244675 22550 22550 22550 22550 0
150 20250512 155200 955244675 22550 22550 22550 22550 0
151 20250512 155100 955244675 22550 22550 22550 22550 0
152 20250512 155000 955244675 22550 22550 22550 22550 756
153 20250512 154900 955244675 22550 22550 22550 22550 0
154 20250512 154800 955244675 22550 22550 22550 22550 0
155 20250512 154700 955244675 22550 22550 22550 22550 0
156 20250512 154600 955244675 22550 22550 22550 22550 0
157 20250512 154500 955244675 22550 22550 22550 22550 0
158 20250512 154400 955244675 22550 22550 22550 22550 0
159 20250512 154300 955244675 22550 22550 22550 22550 0
160 20250512 154200 955244675 22550 22550 22550 22550 0
161 20250512 154100 955244675 22550 22550 22550 22550 0
162 20250512 154000 955244675 22550 22550 22550 22550 0
163 20250512 153900 955244675 22550 22550 22550 22550 0
164 20250512 153800 955244675 22550 22550 22550 22550 0
165 20250512 153700 955244675 22550 22550 22550 22550 0
166 20250512 153600 955244675 22550 22550 22550 22550 0
167 20250512 153500 955244675 22550 22550 22550 22550 0
168 20250512 153400 955244675 22550 22550 22550 22550 0
169 20250512 153300 955244675 22550 22550 22550 22550 0
170 20250512 153200 955244675 22550 22550 22550 22550 0
171 20250512 153100 955244675 22550 22550 22550 22550 0
172 20250512 153000 955244675 22550 22550 22550 22550 756
173 20250512 152900 938196875 22500 22500 22500 22500 0
174 20250512 152800 938196875 22500 22500 22500 22500 0
175 20250512 152700 938196875 22500 22500 22500 22500 0
176 20250512 152600 938196875 22500 22500 22500 22500 0
177 20250512 152500 938196875 22500 22500 22500 22500 0
178 20250512 152400 938196875 22500 22500 22500 22500 0
179 20250512 152300 938196875 22500 22500 22500 22500 0
180 20250512 152200 938196875 22500 22500 22500 22500 0
181 20250512 152100 938196875 22500 22500 22500 22500 0
182 20250512 152000 938196875 22500 22500 22500 22500 0
183 20250512 151900 938196875 22500 22500 22600 22500 162
184 20250512 151800 934541675 22600 22600 22600 22550 92
185 20250512 151700 932464775 22600 22600 22600 22600 163
186 20250512 151600 928780975 22550 22550 22600 22550 48
187 20250512 151500 927698425 22600 22600 22600 22600 2
188 20250512 151400 927653225 22600 22600 22600 22600 183
189 20250512 151300 923517425 22550 22600 22600 22550 10
190 20250512 151200 923291675 22600 22600 22600 22600 5
191 20250512 151100 923178675 22600 22550 22600 22550 700
192 20250512 151000 907358725 22550 22500 22600 22500 13
193 20250512 150900 907065525 22600 22600 22600 22600 7
194 20250512 150800 906907325 22600 22600 22600 22600 3
195 20250512 150700 906839525 22600 22550 22600 22550 81
196 20250512 150600 905012925 22550 22550 22600 22550 124
197 20250512 150500 902216675 22550 22550 22550 22550 75
198 20250512 150400 900525425 22550 22600 22600 22550 4
199 20250512 150300 900435125 22600 22550 22600 22550 231
200 20250512 150200 895223975 22550 22550 22550 22550 0
201 20250512 150100 895223975 22550 22550 22550 22550 1
202 20250512 150000 895201425 22550 22550 22550 22550 83
203 20250512 145900 893329775 22550 22550 22550 22550 4
204 20250512 145800 893239575 22550 22550 22550 22550 316
205 20250512 145700 886113775 22550 22600 22600 22500 133
206 20250512 145600 883121125 22500 22500 22500 22500 0
207 20250512 145500 883121125 22500 22600 22600 22500 62
208 20250512 145400 881720825 22600 22600 22600 22600 1
209 20250512 145300 881698225 22600 22500 22600 22500 244
210 20250512 145200 876196125 22550 22500 22550 22500 249
211 20250512 145100 870583925 22550 22550 22550 22550 1
212 20250512 145000 870561375 22500 22500 22550 22500 204
213 20250512 144900 865970125 22500 22500 22500 22500 30
214 20250512 144800 865295125 22550 22550 22550 22550 22
215 20250512 144700 864799025 22500 22550 22550 22500 59
216 20250512 144600 863471325 22550 22550 22550 22550 117
217 20250512 144500 860832975 22550 22550 22550 22550 54
218 20250512 144400 859615275 22550 22550 22550 22550 1
219 20250512 144300 859592725 22550 22500 22550 22500 251
220 20250512 144200 853939875 22500 22450 22500 22450 98
221 20250512 144100 851739725 22550 22550 22550 22550 0
222 20250512 144000 851739725 22550 22500 22550 22500 72
223 20250512 143900 850119375 22500 22500 22550 22450 523
224 20250512 143800 838340925 22500 22500 22500 22500 1
225 20250512 143700 838318425 22500 22500 22500 22500 0
226 20250512 143600 838318425 22500 22500 22500 22500 0
227 20250512 143500 838318425 22500 22450 22500 22450 54
228 20250512 143400 837105475 22450 22500 22500 22400 17
229 20250512 143300 836724275 22500 22450 22500 22450 15
230 20250512 143200 836387275 22500 22500 22500 22500 4
231 20250512 143100 836297275 22500 22450 22500 22450 701
232 20250512 143000 820535875 22450 22450 22450 22450 55
233 20250512 142900 819301125 22450 22450 22450 22450 0
234 20250512 142800 819301125 22450 22450 22450 22450 1
235 20250512 142700 819278675 22450 22450 22450 22450 0
236 20250512 142600 819278675 22450 22450 22450 22450 48
237 20250512 142500 818201075 22450 22450 22450 22450 56
238 20250512 142400 816943875 22400 22450 22450 22400 25
239 20250512 142300 816383825 22450 22450 22450 22450 1
240 20250512 142200 816361375 22400 22400 22400 22400 22
241 20250512 142100 815868575 22450 22450 22450 22400 23
242 20250512 142000 815353275 22450 22450 22450 22400 91
243 20250512 141900 813311375 22400 22450 22450 22400 33
244 20250512 141800 812570575 22450 22500 22500 22450 23
245 20250512 141700 812054175 22500 22500 22500 22500 0
246 20250512 141600 812054175 22500 22500 22500 22500 2
247 20250512 141500 812009175 22500 22500 22500 22500 56
248 20250512 141400 810749175 22500 22500 22500 22500 0
249 20250512 141300 810749175 22500 22450 22500 22450 110
250 20250512 141200 808279575 22450 22500 22500 22450 11
251 20250512 141100 808032575 22450 22500 22500 22450 522
252 20250512 141000 796310475 22500 22500 22600 22500 698
253 20250512 140900 780596575 22450 22500 22500 22450 33
254 20250512 140800 779855225 22450 22450 22450 22450 24
255 20250512 140700 779316425 22500 22500 22500 22500 12
256 20250512 140600 779046425 22450 22450 22450 22450 2
257 20250512 140500 779001525 22450 22500 22500 22450 58
258 20250512 140400 777696625 22500 22500 22500 22500 0
259 20250512 140300 777696625 22500 22450 22500 22450 317
260 20250512 140200 770579875 22450 22400 22450 22400 27
261 20250512 140100 769975025 22400 22400 22400 22400 0
262 20250512 140000 769975025 22400 22450 22450 22400 63
263 20250512 135900 768560975 22450 22450 22450 22450 1
264 20250512 135800 768538525 22450 22400 22450 22400 3
265 20250512 135700 768471275 22400 22400 22400 22400 0
266 20250512 135600 768471275 22400 22450 22450 22400 102
267 20250512 135500 766181475 22400 22400 22450 22350 90
268 20250512 135400 764165175 22400 22400 22400 22400 1
269 20250512 135300 764142775 22400 22400 22400 22400 14
270 20250512 135200 763829175 22350 22350 22350 22350 23
271 20250512 135100 763315125 22350 22400 22400 22350 26
272 20250512 135000 762733875 22350 22400 22400 22350 142
273 20250512 134900 759553375 22350 22350 22350 22350 23
274 20250512 134800 759039325 22450 22450 22450 22450 1
275 20250512 134700 759016875 22350 22450 22450 22350 27
276 20250512 134600 758413325 22400 22400 22450 22350 13
277 20250512 134500 758121975 22450 22450 22450 22400 91
278 20250512 134400 756080525 22350 22350 22350 22350 1
279 20250512 134300 756058175 22400 22450 22450 22400 25
280 20250512 134200 755498125 22450 22450 22450 22450 0
281 20250512 134100 755498125 22450 22450 22450 22450 1
282 20250512 134000 755475675 22450 22450 22450 22400 73
283 20250512 133900 753836975 22400 22400 22400 22400 25
284 20250512 133800 753276975 22400 22400 22450 22400 28
285 20250512 133700 752649725 22400 22400 22400 22400 0
286 20250512 133600 752649725 22400 22400 22500 22400 25
287 20250512 133500 752089625 22400 22500 22550 22400 90
288 20250512 133400 750066025 22450 22500 22500 22400 66
289 20250512 133300 748583925 22500 22500 22500 22500 1
290 20250512 133200 748561425 22450 22500 22500 22450 22
291 20250512 133100 748067475 22500 22500 22500 22500 1
292 20250512 133000 748044975 22500 22450 22500 22400 98
293 20250512 132900 745843125 22450 22450 22450 22450 5
294 20250512 132800 745730875 22500 22500 22500 22500 1
295 20250512 132700 745708375 22500 22500 22500 22500 1
296 20250512 132600 745685875 22500 22500 22500 22500 0
297 20250512 132500 745685875 22500 22450 22500 22450 93
298 20250512 132400 743596125 22450 22450 22450 22400 57
299 20250512 132300 742317575 22450 22450 22450 22450 1
300 20250512 132200 742295125 22450 22400 22450 22400 27
301 20250512 132100 741690275 22400 22400 22400 22400 0
302 20250512 132000 741690275 22400 22400 22450 22400 70
303 20250512 131900 740119225 22450 22400 22450 22400 10
304 20250512 131800 739895175 22450 22400 22450 22400 15
305 20250512 131700 739559075 22450 22450 22450 22450 0
306 20250512 131600 739559075 22450 22450 22450 22450 1
307 20250512 131500 739536625 22450 22450 22500 22450 90
308 20250512 131400 737514925 22400 22450 22450 22350 28
309 20250512 131300 736888675 22400 22400 22400 22400 18
310 20250512 131200 736485475 22450 22450 22450 22450 1
311 20250512 131100 736463025 22450 22450 22450 22450 0
312 20250512 131000 736463025 22450 22400 22450 22400 68
313 20250512 130900 734936825 22450 22450 22450 22400 9
314 20250512 130800 734735025 22450 22450 22450 22400 5
315 20250512 130700 734622875 22350 22400 22450 22350 30
316 20250512 130600 733951925 22450 22450 22450 22450 0
317 20250512 130500 733951925 22450 22500 22500 22450 2
318 20250512 130400 733906975 22500 22500 22500 22500 0
319 20250512 130300 733906975 22500 22400 22500 22400 183
320 20250512 130200 729799525 22450 22450 22450 22450 19
321 20250512 130100 729372975 22400 22400 22400 22400 21
322 20250512 130000 728902575 22450 22400 22450 22400 21
323 20250512 125900 728431475 22400 22400 22400 22400 55
324 20250512 125800 727199475 22450 22450 22450 22450 1
325 20250512 125700 727177025 22450 22450 22450 22450 63
326 20250512 125600 725762675 22450 22450 22450 22400 56
327 20250512 125500 724505825 22450 22450 22450 22400 86
328 20250512 125400 722576275 22450 22450 22450 22450 1
329 20250512 125300 722553825 22450 22400 22450 22400 25
330 20250512 125200 721993725 22450 22450 22450 22450 1
331 20250512 125100 721971275 22450 22450 22450 22450 1
332 20250512 125000 721948825 22400 22450 22450 22400 84
333 20250512 124900 720066475 22450 22400 22450 22400 52
334 20250512 124800 718900175 22500 22500 22500 22450 7
335 20250512 124700 718742825 22500 22400 22500 22400 23
336 20250512 124600 718227525 22500 22500 22500 22500 1
337 20250512 124500 718205025 22500 22500 22500 22450 30
338 20250512 124400 717530775 22500 22450 22500 22450 53
339 20250512 124300 716340875 22450 22450 22450 22450 2
340 20250512 124200 716295975 22450 22450 22450 22350 27
341 20250512 124100 715692125 22450 22450 22450 22450 10
342 20250512 124000 715467625 22450 22450 22450 22450 15
343 20250512 123900 715130875 22350 22350 22350 22350 24
344 20250512 123800 714594475 22450 22450 22450 22450 1
345 20250512 123700 714572025 22350 22350 22350 22350 23
346 20250512 123600 714057975 22450 22450 22450 22450 0
347 20250512 123500 714057975 22450 22450 22450 22450 15
348 20250512 123400 713721225 22400 22400 22400 22400 0
349 20250512 123300 713721225 22400 22450 22450 22400 50
350 20250512 123200 712601175 22350 22400 22400 22350 31
351 20250512 123100 711907875 22450 22400 22450 22400 3
352 20250512 123000 711840575 22450 22450 22450 22450 19
353 20250512 122900 711414025 22450 22450 22450 22450 2
354 20250512 122800 711369125 22350 22350 22350 22350 21
355 20250512 122700 710899775 22450 22450 22450 22450 0
356 20250512 122600 710899775 22450 22400 22450 22350 92
357 20250512 122500 708839225 22450 22450 22450 22450 16
358 20250512 122400 708480025 22400 22400 22400 22400 14
359 20250512 122300 708166425 22400 22450 22450 22400 41
360 20250512 122200 707247025 22400 22400 22400 22400 21
361 20250512 122100 706776625 22500 22450 22500 22450 51
362 20250512 122000 705631625 22500 22500 22500 22500 16
363 20250512 121900 705271625 22500 22500 22500 22500 1
364 20250512 121800 705249125 22450 22450 22450 22450 19
365 20250512 121700 704822575 22450 22450 22450 22400 14
366 20250512 121600 704508875 22500 22500 22500 22500 2
367 20250512 121500 704463875 22500 22500 22500 22500 16
368 20250512 121400 704103875 22450 22450 22450 22450 0
369 20250512 121300 704103875 22450 22500 22500 22450 537
370 20250512 121200 692021975 22500 22500 22500 22500 3
371 20250512 121100 691954475 22550 22500 22550 22500 42
372 20250512 121000 691009375 22500 22500 22500 22500 17
373 20250512 120900 690626875 22450 22450 22450 22450 104
374 20250512 120800 688292075 22350 22350 22350 22350 22
375 20250512 120700 687800375 22450 22450 22450 22450 1
376 20250512 120600 687777925 22350 22450 22450 22300 85
377 20250512 120500 685878225 22450 22550 22550 22450 124
378 20250512 120400 683092525 22500 22500 22500 22500 0
379 20250512 120300 683092525 22500 22500 22500 22500 97
380 20250512 120200 680910025 22600 22650 22650 22600 2
381 20250512 120100 680864775 22600 22650 22650 22600 4
382 20250512 120000 680774225 22650 22550 22650 22550 125
383 20250512 115900 677954775 22500 22600 22600 22500 241
384 20250512 115800 672532125 22600 22600 22600 22600 4
385 20250512 115700 672441725 22550 22550 22550 22550 22
386 20250512 115600 671945625 22550 22550 22550 22550 24
387 20250512 115500 671404425 22550 22550 22600 22550 43
388 20250512 115400 670433975 22550 22550 22550 22550 21
389 20250512 115300 669960425 22600 22600 22650 22600 67
390 20250512 115200 668446175 22600 22600 22600 22600 43
391 20250512 115100 667474375 22600 22700 22700 22600 263
392 20250512 115000 661529025 22700 22700 22700 22650 22
393 20250512 114900 661029875 22700 22650 22700 22650 6
394 20250512 114800 660893925 22650 22650 22650 22650 12
395 20250512 114700 660622125 22750 22750 22750 22750 0
396 20250512 114600 660622125 22750 22700 22750 22700 2
397 20250512 114500 660576675 22700 22650 22700 22650 260
398 20250512 114400 654678975 22650 22650 22650 22650 1
399 20250512 114300 654656325 22600 22600 22600 22600 0
400 20250512 114200 654656325 22600 22600 22600 22600 200
401 20250512 114100 650136325 22600 22600 22600 22600 4
402 20250512 114000 650045925 22700 22650 22700 22650 53
403 20250512 113900 648845375 22650 22650 22650 22600 34
404 20250512 113800 648076775 22650 22600 22650 22600 119
405 20250512 113700 645382425 22650 22650 22650 22650 3
406 20250512 113600 645314475 22650 22650 22650 22650 67
407 20250512 113500 643796925 22700 22650 22700 22650 33
408 20250512 113400 643048625 22700 22700 22700 22700 2
409 20250512 113300 643003225 22700 22700 22700 22700 0
410 20250512 113200 643003225 22700 22750 22750 22700 5
411 20250512 113100 642889525 22700 22750 22750 22700 9
412 20250512 113000 642684875 22750 22750 22750 22750 30
413 20250512 112900 642002375 22800 22750 22800 22750 32
414 20250512 112800 641274325 22750 22700 22800 22700 345
415 20250512 112700 633431475 22650 22600 22650 22600 93
416 20250512 112600 631326275 22650 22700 22700 22650 3
417 20250512 112500 631258275 22700 22700 22700 22700 175
418 20250512 112400 627285775 22700 22700 22700 22700 0
419 20250512 112300 627285775 22700 22700 22700 22700 159
420 20250512 112200 623676475 22650 22700 22700 22650 51
421 20250512 112100 622521275 22700 22700 22700 22700 0
422 20250512 112000 622521275 22700 22700 22700 22650 34
423 20250512 111900 621750275 22650 22650 22650 22650 95
424 20250512 111800 619598525 22750 22750 22750 22750 0
425 20250512 111700 619598525 22750 22650 22750 22650 99
426 20250512 111600 617354075 22650 22700 22700 22650 21
427 20250512 111500 616878375 22700 22750 22750 22700 412
428 20250512 111400 607506025 22750 22700 22750 22700 3
429 20250512 111300 607437875 22750 22700 22750 22650 149
430 20250512 111200 604054075 22675 22750 22750 22675 1738
431 20250512 111100 564514650 22750 22700 22750 22700 654
432 20250512 111000 549666150 22700 22700 22700 22650 579
433 20250512 110900 536523150 22650 22650 22650 22650 552
434 20250512 110800 524020350 22650 22700 22700 22600 680
435 20250512 110700 508595000 22650 22650 22650 22650 42
436 20250512 110600 507643700 22700 22500 22750 22500 5184
437 20250512 110500 390123650 22550 22550 22550 22500 19
438 20250512 110400 389695300 22550 22550 22550 22550 1
439 20250512 110300 389672750 22500 22500 22500 22450 298
440 20250512 110200 382971150 22550 22550 22550 22550 0
441 20250512 110100 382971150 22550 22500 22550 22500 2
442 20250512 110000 382926100 22500 22550 22600 22500 81
443 20250512 105900 381101650 22550 22550 22550 22550 0
444 20250512 105800 381101650 22550 22550 22550 22550 111
445 20250512 105700 378598600 22500 22500 22500 22450 762
446 20250512 105600 361454100 22500 22450 22500 22450 868
447 20250512 105500 341928400 22400 22450 22500 22400 1081
448 20250512 105400 317633400 22450 22450 22450 22450 20
449 20250512 105300 317184400 22450 22350 22450 22350 1645
450 20250512 105200 280296550 22300 22300 22300 22300 23
451 20250512 105100 279783650 22300 22300 22300 22300 38
452 20250512 105000 278936250 22350 22350 22350 22350 18
453 20250512 104900 278533950 22300 22300 22300 22300 1
454 20250512 104800 278511650 22300 22300 22300 22300 0
455 20250512 104700 278511650 22300 22300 22300 22300 0
456 20250512 104600 278511650 22300 22300 22300 22300 0
457 20250512 104500 278511650 22300 22250 22300 22250 91
458 20250512 104400 276485950 22200 22200 22200 22200 0
459 20250512 104300 276485950 22200 22200 22200 22200 209
460 20250512 104200 271846150 22250 22250 22250 22250 10
461 20250512 104100 271623650 22200 22200 22200 22200 20
462 20250512 104000 271179650 22200 22250 22250 22200 24
463 20250512 103900 270645950 22200 22250 22300 22200 25
464 20250512 103800 270090700 22250 22250 22250 22250 20
465 20250512 103700 269645700 22250 22250 22250 22250 0
466 20250512 103600 269645700 22250 22250 22250 22250 22
467 20250512 103500 269156200 22300 22300 22300 22300 18
468 20250512 103400 268754800 22300 22250 22300 22250 41
469 20250512 103300 267841550 22300 22300 22300 22300 75
470 20250512 103200 266169050 22350 22350 22350 22350 0
471 20250512 103100 266169050 22350 22350 22350 22350 0
472 20250512 103000 266169050 22350 22300 22350 22300 312
473 20250512 102900 259211400 22250 22250 22250 22250 0
474 20250512 102800 259211400 22250 22250 22250 22250 1
475 20250512 102700 259189150 22300 22300 22300 22300 95
476 20250512 102600 257070650 22300 22300 22300 22300 1
477 20250512 102500 257048350 22350 22250 22350 22250 175
478 20250512 102400 253147100 22250 22250 22300 22250 201
479 20250512 102300 248674800 22300 22250 22300 22250 391
480 20250512 102200 239965600 22200 22200 22200 22200 211
481 20250512 102100 235281400 22150 22200 22250 22150 316
482 20250512 102000 228267300 22200 22250 22250 22200 38
483 20250512 101900 227422800 22200 22200 22200 22200 0
484 20250512 101800 227422800 22200 22200 22200 22200 0
485 20250512 101700 227422800 22200 22200 22200 22200 0
486 20250512 101600 227422800 22200 22200 22200 22200 0
487 20250512 101500 227422800 22200 22200 22200 22150 237
488 20250512 101400 222162450 22150 22150 22150 22150 0
489 20250512 101300 222162450 22150 22150 22150 22150 20
490 20250512 101200 221719450 22150 22150 22150 22150 24
491 20250512 101100 221187850 22150 22200 22200 22150 42
492 20250512 101000 220257500 22150 22250 22250 22150 38
493 20250512 100900 219414750 22150 22200 22200 22150 24
494 20250512 100800 218882950 22200 22200 22200 22200 21
495 20250512 100700 218416750 22250 22250 22250 22250 1
496 20250512 100600 218394500 22200 22200 22200 22200 22
497 20250512 100500 217906100 22200 22250 22250 22200 40
498 20250512 100400 217017200 22300 22300 22300 22300 0
499 20250512 100300 217017200 22300 22300 22300 22300 0
500 20250512 100200 217017200 22300 22300 22300 22300 0
501 20250512 100100 217017200 22300 22300 22300 22250 96
502 20250512 100000 214880950 22300 22250 22300 22250 269
503 20250512 095900 208895000 22150 22150 22150 22150 25
504 20250512 095800 208341250 22150 22150 22150 22150 22
505 20250512 095700 207853950 22200 22250 22250 22200 396
506 20250512 095600 199062250 22250 22250 22250 22250 0
507 20250512 095500 199062250 22250 22250 22250 22250 19
508 20250512 095400 198639500 22250 22250 22250 22250 0
509 20250512 095300 198639500 22250 22250 22250 22250 0
510 20250512 095200 198639500 22250 22250 22300 22250 309
511 20250512 095100 191763100 22250 22250 22300 22200 171
512 20250512 095000 187959750 22300 22300 22300 22250 90
513 20250512 094900 185956200 22300 22250 22300 22250 992
514 20250512 094800 163857350 22200 22200 22200 22200 0
515 20250512 094700 163857350 22200 22200 22200 22200 0
516 20250512 094600 163857350 22200 22200 22200 22200 0
517 20250512 094500 163857350 22200 22200 22200 22200 280
518 20250512 094400 157641350 22150 22150 22150 22150 92
519 20250512 094300 155603550 22200 22200 22200 22200 210
520 20250512 094200 150941550 22150 22200 22200 22150 76
521 20250512 094100 149258100 22200 22200 22200 22200 2
522 20250512 094000 149213700 22150 22200 22200 22100 156
523 20250512 093900 145758450 22200 22200 22200 22200 0
524 20250512 093800 145758450 22200 22200 22200 22200 0
525 20250512 093700 145758450 22200 22200 22200 22200 1
526 20250512 093600 145736250 22150 22150 22150 22150 0
527 20250512 093500 145736250 22150 22100 22150 22100 290
528 20250512 093400 139323850 22050 22050 22050 22050 31
529 20250512 093300 138640300 22000 22050 22050 22000 24
530 20250512 093200 138112200 22100 22100 22100 22000 333
531 20250512 093100 130777800 22100 22100 22100 22100 3
532 20250512 093000 130711500 22100 22150 22150 22100 77
533 20250512 092900 129008850 22100 22100 22100 22100 1
534 20250512 092800 128986750 22100 22100 22100 22100 0
535 20250512 092700 128986750 22100 22150 22150 22100 316
536 20250512 092600 121997550 22200 22250 22250 22200 255
537 20250512 092500 116331700 22200 22200 22250 22200 195
538 20250512 092400 112001600 22200 22200 22250 22200 610
539 20250512 092300 98459550 22150 22250 22250 22100 441
540 20250512 092200 88690400 22250 22250 22250 22250 50
541 20250512 092100 87577900 22300 22200 22300 22200 235
542 20250512 092000 82350300 22250 22250 22250 22250 19
543 20250512 091900 81927550 22200 22200 22200 22200 450
544 20250512 091800 71937550 22200 22200 22200 22200 230
545 20250512 091700 66831550 22200 22200 22200 22200 0
546 20250512 091600 66831550 22200 22200 22250 22200 270
547 20250512 091500 60837500 22200 22150 22200 22150 161
548 20250512 091400 57270400 22100 22100 22100 22100 74
549 20250512 091300 55635000 22100 22050 22100 22050 165
550 20250512 091200 51989500 22100 22100 22100 22100 2
551 20250512 091100 51945300 22100 22150 22150 22050 267
552 20250512 091000 46041300 22100 22150 22200 22050 1296
553 20250512 090900 17440000 22150 22150 22150 22100 476
554 20250512 090800 6906000 22150 22150 22150 22150 96
555 20250512 090700 4779600 22200 22200 22200 22200 7
556 20250512 090600 4624200 22200 22150 22200 22150 14
557 20250512 090500 4313450 22150 22200 22250 22150 39
558 20250512 090400 3447650 22150 22150 22150 22150 19
559 20250512 090300 3026800 22200 22200 22200 22200 1
560 20250512 090200 3004600 22250 22250 22250 22250 5
561 20250512 090100 2893350 22250 22250 22250 22200 59
562 20250512 090000 1581100 22200 22300 22300 22200 71