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

568
003830/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,182600,347224800,120700,120700,120700,120700,27
20250512,182500,347224800,120700,120700,120700,120700,0
20250512,182400,347224800,120700,120700,120700,120700,0
20250512,182300,347224800,120700,120700,120700,120700,0
20250512,182200,347224800,120700,120700,120700,120700,0
20250512,182100,347224800,120700,120700,120700,120700,0
20250512,182000,347224800,120700,120700,120700,120700,0
20250512,181900,347224800,120700,120700,120700,120700,0
20250512,181800,347224800,120700,120700,120700,120700,0
20250512,181700,347224800,120700,120700,120700,120700,0
20250512,181600,347224800,120700,120700,120700,120700,0
20250512,181500,347224800,120700,120700,120700,120700,0
20250512,181400,347224800,120700,120700,120700,120700,0
20250512,181300,347224800,120700,120700,120700,120700,0
20250512,181200,347224800,120700,120700,120700,120700,0
20250512,181100,347224800,120700,120700,120700,120700,0
20250512,181000,347224800,120700,120700,120700,120700,0
20250512,180900,347224800,120700,120700,120700,120700,0
20250512,180800,347224800,120700,120700,120700,120700,0
20250512,180700,347224800,120700,120700,120700,120700,0
20250512,180600,347224800,120700,120700,120700,120700,0
20250512,180500,347224800,120700,120700,120700,120700,0
20250512,180400,347224800,120700,120700,120700,120700,0
20250512,180300,347224800,120700,120700,120700,120700,0
20250512,180200,347224800,120700,120700,120700,120700,0
20250512,180100,347224800,120700,120700,120700,120700,0
20250512,180000,347224800,120700,120700,120700,120700,0
20250512,175900,347224800,120700,120700,120700,120700,0
20250512,175800,347224800,120700,120700,120700,120700,0
20250512,175700,347224800,120700,120700,120700,120700,0
20250512,175600,347224800,120700,120700,120700,120700,27
20250512,175500,347224800,120700,120700,120700,120700,0
20250512,175400,347224800,120700,120700,120700,120700,0
20250512,175300,347224800,120700,120700,120700,120700,0
20250512,175200,347224800,120700,120700,120700,120700,0
20250512,175100,347224800,120700,120700,120700,120700,0
20250512,175000,347224800,120700,120700,120700,120700,0
20250512,174900,347224800,120700,120700,120700,120700,0
20250512,174800,347224800,120700,120700,120700,120700,0
20250512,174700,347224800,120700,120700,120700,120700,0
20250512,174600,347224800,120700,120700,120700,120700,0
20250512,174500,347224800,120700,120700,120700,120700,0
20250512,174400,347224800,120700,120700,120700,120700,0
20250512,174300,347224800,120700,120700,120700,120700,0
20250512,174200,347224800,120700,120700,120700,120700,0
20250512,174100,347224800,120700,120700,120700,120700,0
20250512,174000,347224800,120700,120700,120700,120700,0
20250512,173900,347224800,120700,120700,120700,120700,0
20250512,173800,347224800,120700,120700,120700,120700,0
20250512,173700,347224800,120700,120700,120700,120700,0
20250512,173600,347224800,120700,120700,120700,120700,0
20250512,173500,347224800,120700,120700,120700,120700,0
20250512,173400,347224800,120700,120700,120700,120700,0
20250512,173300,347224800,120700,120700,120700,120700,0
20250512,173200,347224800,120700,120700,120700,120700,0
20250512,173100,347224800,120700,120700,120700,120700,0
20250512,173000,347224800,120700,120700,120700,120700,0
20250512,172900,347224800,120700,120700,120700,120700,0
20250512,172800,347224800,120700,120700,120700,120700,0
20250512,172700,347224800,120700,120700,120700,120700,0
20250512,172600,347224800,120700,120700,120700,120700,27
20250512,172500,347224800,120700,120700,120700,120700,0
20250512,172400,347224800,120700,120700,120700,120700,0
20250512,172300,347224800,120700,120700,120700,120700,0
20250512,172200,347224800,120700,120700,120700,120700,0
20250512,172100,347224800,120700,120700,120700,120700,0
20250512,172000,347224800,120700,120700,120700,120700,0
20250512,171900,347224800,120700,120700,120700,120700,0
20250512,171800,347224800,120700,120700,120700,120700,0
20250512,171700,347224800,120700,120700,120700,120700,0
20250512,171600,347224800,120700,120700,120700,120700,0
20250512,171500,347224800,120700,120700,120700,120700,0
20250512,171400,347224800,120700,120700,120700,120700,0
20250512,171300,347224800,120700,120700,120700,120700,0
20250512,171200,347224800,120700,120700,120700,120700,0
20250512,171100,347224800,120700,120700,120700,120700,0
20250512,171000,347224800,120700,120700,120700,120700,0
20250512,170900,347224800,120700,120700,120700,120700,0
20250512,170800,347224800,120700,120700,120700,120700,0
20250512,170700,347224800,120700,120700,120700,120700,0
20250512,170600,347224800,120700,120700,120700,120700,0
20250512,170500,347224800,120700,120700,120700,120700,0
20250512,170400,347224800,120700,120700,120700,120700,0
20250512,170300,347224800,120700,120700,120700,120700,0
20250512,170200,347224800,120700,120700,120700,120700,0
20250512,170100,347224800,120700,120700,120700,120700,0
20250512,170000,347224800,120700,120700,120700,120700,0
20250512,165900,347224800,120700,120700,120700,120700,0
20250512,165800,347224800,120700,120700,120700,120700,0
20250512,165700,347224800,120700,120700,120700,120700,0
20250512,165600,347224800,120700,120700,120700,120700,27
20250512,165500,347224800,120700,120700,120700,120700,0
20250512,165400,347224800,120700,120700,120700,120700,0
20250512,165300,347224800,120700,120700,120700,120700,0
20250512,165200,347224800,120700,120700,120700,120700,0
20250512,165100,347224800,120700,120700,120700,120700,0
20250512,165000,347224800,120700,120700,120700,120700,0
20250512,164900,347224800,120700,120700,120700,120700,0
20250512,164800,347224800,120700,120700,120700,120700,0
20250512,164700,347224800,120700,120700,120700,120700,0
20250512,164600,347224800,120700,120700,120700,120700,0
20250512,164500,347224800,120700,120700,120700,120700,0
20250512,164400,347224800,120700,120700,120700,120700,0
20250512,164300,347224800,120700,120700,120700,120700,0
20250512,164200,347224800,120700,120700,120700,120700,0
20250512,164100,347224800,120700,120700,120700,120700,0
20250512,164000,347224800,120700,120700,120700,120700,0
20250512,163900,347224800,120700,120700,120700,120700,0
20250512,163800,347224800,120700,120700,120700,120700,0
20250512,163700,347224800,120700,120700,120700,120700,0
20250512,163600,347224800,120700,120700,120700,120700,0
20250512,163500,347224800,120700,120700,120700,120700,0
20250512,163400,347224800,120700,120700,120700,120700,0
20250512,163300,347224800,120700,120700,120700,120700,0
20250512,163200,347224800,120700,120700,120700,120700,0
20250512,163100,347224800,120700,120700,120700,120700,0
20250512,163000,347224800,120700,120700,120700,120700,0
20250512,162900,347224800,120700,120700,120700,120700,0
20250512,162800,347224800,120700,120700,120700,120700,0
20250512,162700,347224800,120700,120700,120700,120700,0
20250512,162600,347224800,120700,120700,120700,120700,27
20250512,162500,347224800,120700,120700,120700,120700,0
20250512,162400,347224800,120700,120700,120700,120700,0
20250512,162300,347224800,120700,120700,120700,120700,0
20250512,162200,347224800,120700,120700,120700,120700,0
20250512,162100,347224800,120700,120700,120700,120700,0
20250512,162000,347224800,120700,120700,120700,120700,0
20250512,161900,347224800,120700,120700,120700,120700,0
20250512,161800,347224800,120700,120700,120700,120700,0
20250512,161700,347224800,120700,120700,120700,120700,0
20250512,161600,347224800,120700,120700,120700,120700,0
20250512,161500,347224800,120700,120700,120700,120700,0
20250512,161400,347224800,120700,120700,120700,120700,0
20250512,161300,347224800,120700,120700,120700,120700,0
20250512,161200,347224800,120700,120700,120700,120700,0
20250512,161100,347224800,120700,120700,120700,120700,0
20250512,161000,347224800,120700,120700,120700,120700,0
20250512,160900,347224800,120700,120700,120700,120700,0
20250512,160800,347224800,120700,120700,120700,120700,0
20250512,160700,347224800,120700,120700,120700,120700,0
20250512,160600,347224800,120700,120700,120700,120700,0
20250512,160500,347224800,120700,120700,120700,120700,0
20250512,160400,347224800,120700,120700,120700,120700,0
20250512,160300,347224800,120700,120700,120700,120700,0
20250512,160200,347224800,120700,120700,120700,120700,0
20250512,160100,347224800,120700,120700,120700,120700,0
20250512,160000,347224800,120700,120700,120700,120700,0
20250512,155900,347224800,120700,120700,120700,120700,0
20250512,155800,347224800,120700,120700,120700,120700,0
20250512,155700,347224800,120700,120700,120700,120700,0
20250512,155600,347224800,120700,120700,120700,120700,27
20250512,155500,347224800,120700,120700,120700,120700,0
20250512,155400,347224800,120700,120700,120700,120700,0
20250512,155300,347224800,120700,120700,120700,120700,0
20250512,155200,347224800,120700,120700,120700,120700,0
20250512,155100,347224800,120700,120700,120700,120700,0
20250512,155000,347224800,120700,120700,120700,120700,0
20250512,154900,347224800,120700,120700,120700,120700,0
20250512,154800,347224800,120700,120700,120700,120700,0
20250512,154700,347224800,120700,120700,120700,120700,0
20250512,154600,347224800,120700,120700,120700,120700,0
20250512,154500,347224800,120700,120700,120700,120700,0
20250512,154400,347224800,120700,120700,120700,120700,0
20250512,154300,347224800,120700,120700,120700,120700,0
20250512,154200,347224800,120700,120700,120700,120700,0
20250512,154100,347224800,120700,120700,120700,120700,0
20250512,154000,347224800,120700,120700,120700,120700,0
20250512,153900,347224800,120700,120700,120700,120700,0
20250512,153800,347224800,120700,120700,120700,120700,0
20250512,153700,347224800,120700,120700,120700,120700,0
20250512,153600,347224800,120700,120700,120700,120700,0
20250512,153500,347224800,120700,120700,120700,120700,0
20250512,153400,347224800,120700,120700,120700,120700,0
20250512,153300,347224800,120700,120700,120700,120700,0
20250512,153200,347224800,120700,120700,120700,120700,0
20250512,153100,347224800,120700,120700,120700,120700,0
20250512,153000,347224800,120700,120700,120700,120700,27
20250512,152900,343965900,120400,120400,120400,120400,0
20250512,152800,343965900,120400,120400,120400,120400,0
20250512,152700,343965900,120400,120400,120400,120400,0
20250512,152600,343965900,120400,120400,120400,120400,0
20250512,152500,343965900,120400,120400,120400,120400,0
20250512,152400,343965900,120400,120400,120400,120400,0
20250512,152300,343965900,120400,120400,120400,120400,0
20250512,152200,343965900,120400,120400,120400,120400,0
20250512,152100,343965900,120400,120400,120400,120400,0
20250512,152000,343965900,120400,120400,120400,120400,0
20250512,151900,343965900,120400,119300,120400,119000,10
20250512,151800,342770800,119600,119600,119600,119600,0
20250512,151700,342770800,119600,120400,120400,119600,3
20250512,151600,342411200,120400,120400,120400,120400,0
20250512,151500,342411200,120400,119700,120400,119000,5
20250512,151400,341812100,120400,120400,120400,120400,1
20250512,151300,341691700,120400,120400,120400,120400,0
20250512,151200,341691700,120400,118600,120400,118600,2
20250512,151100,341452700,118600,118600,118600,118600,1
20250512,151000,341334100,119600,120300,120300,118600,17
20250512,150900,339292100,119500,120300,120300,119500,2
20250512,150800,339052300,120300,120300,120300,120300,0
20250512,150700,339052300,120300,120300,120300,120300,0
20250512,150600,339052300,120300,120300,120300,120300,1
20250512,150500,338932000,120300,120300,120300,120300,0
20250512,150400,338932000,120300,120300,120300,120300,1
20250512,150300,338811700,120300,120300,120300,120300,0
20250512,150200,338811700,120300,120300,120300,120300,0
20250512,150100,338811700,120300,120300,120300,120300,2
20250512,150000,338571100,119100,119700,119700,119100,2
20250512,145900,338332300,120500,118600,120500,118600,5
20250512,145800,337735600,118600,119300,119300,118200,116
20250512,145700,323957000,120800,120800,120800,120800,0
20250512,145600,323957000,120800,120800,120800,120800,2
20250512,145500,323715400,119100,120100,120100,119100,24
20250512,145400,320846300,120900,120900,120900,120900,0
20250512,145300,320846300,120900,119700,120900,119700,5
20250512,145200,320245700,119700,119800,119800,119700,5
20250512,145100,319646800,120100,120100,120100,120100,1
20250512,145000,319526700,120900,120000,120900,120000,5
20250512,144900,318925500,120000,120200,120200,120000,51
20250512,144800,312805300,120900,120100,120900,119700,6
20250512,144700,312084400,120700,120700,120700,120700,20
20250512,144600,309670400,120700,120700,120700,120700,1
20250512,144500,309549700,120700,120700,120700,120700,0
20250512,144400,309549700,120700,120700,120700,120700,0
20250512,144300,309549700,120700,120700,120700,120700,1
20250512,144200,309429000,120700,120500,120700,120500,3
20250512,144100,309067200,120500,120500,120500,120500,1
20250512,144000,308946700,120100,120000,120100,120000,68
20250512,143900,300783100,120000,120000,120000,120000,0
20250512,143800,300783100,120000,120000,120000,120000,2
20250512,143700,300543100,120000,120000,120000,120000,0
20250512,143600,300543100,120000,119800,120000,119800,2
20250512,143500,300303300,120000,120000,120000,120000,1
20250512,143400,300183300,120000,120000,120000,120000,0
20250512,143300,300183300,120000,120000,120000,120000,1
20250512,143200,300063300,120000,120000,120000,120000,1
20250512,143100,299943300,119800,120100,120100,119800,72
20250512,143000,291313400,120700,120700,120700,120700,3
20250512,142900,290951300,120100,120100,120100,120100,2
20250512,142800,290711100,120700,120700,120700,120700,1
20250512,142700,290590400,120700,120700,120700,120700,0
20250512,142600,290590400,120700,120700,120700,120600,9
20250512,142500,289504200,121300,121300,121300,121300,1
20250512,142400,289382900,121300,121300,121300,121300,0
20250512,142300,289382900,121300,121300,121300,121300,1
20250512,142200,289261600,121300,121300,121300,121300,0
20250512,142100,289261600,121300,121300,121300,121300,0
20250512,142000,289261600,121300,121300,121300,121300,2
20250512,141900,289019000,121600,121600,121600,121600,0
20250512,141800,289019000,121600,121600,121600,121600,0
20250512,141700,289019000,121600,121500,122500,121500,3
20250512,141600,288653400,122600,121800,122600,119700,8
20250512,141500,287682400,121900,122500,122600,121900,7
20250512,141400,286826800,122500,122500,122500,122500,4
20250512,141300,286336800,122700,122700,122700,122700,0
20250512,141200,286336800,122700,122700,122700,122700,1
20250512,141100,286214100,122700,122700,122700,122700,0
20250512,141000,286214100,122700,122700,122700,122700,1
20250512,140900,286091400,122700,122700,122700,122700,1
20250512,140800,285968700,122800,122500,122800,122500,83
20250512,140700,275800600,122800,122800,122800,122600,32
20250512,140600,271875900,122800,122700,122800,122700,14
20250512,140500,270156800,122800,122800,122900,122800,4
20250512,140400,269665500,122900,122900,122900,122900,0
20250512,140300,269665500,122900,123000,123000,122900,12
20250512,140200,268189600,123000,123000,123000,123000,1
20250512,140100,268066600,123000,123000,123000,123000,51
20250512,140000,261793600,123000,122600,123000,122600,151
20250512,135900,243237000,122600,122600,122600,122600,0
20250512,135800,243237000,122600,122600,122600,122600,0
20250512,135700,243237000,122600,122600,122600,122600,1
20250512,135600,243114400,122600,122600,122600,122600,0
20250512,135500,243114400,122600,122600,122600,122600,1
20250512,135400,242991800,122600,122000,122600,122000,19
20250512,135300,240672600,122000,122000,122000,122000,0
20250512,135200,240672600,122000,121700,122000,121700,122
20250512,135100,225801500,121700,121700,121700,121700,0
20250512,135000,225801500,121700,121700,121700,121700,0
20250512,134900,225801500,121700,121600,121700,121600,2
20250512,134800,225558200,121700,121700,121700,121700,0
20250512,134700,225558200,121700,121400,121700,121400,17
20250512,134600,223491700,121400,121400,121400,121400,0
20250512,134500,223491700,121400,121400,121400,121400,0
20250512,134400,223491700,121400,121400,121400,121400,1
20250512,134300,223370300,120900,120900,120900,120900,1
20250512,134200,223249400,121600,121600,121600,121600,1
20250512,134100,223127800,121600,121600,121600,121000,3
20250512,134000,222763600,121800,121800,121800,121800,0
20250512,133900,222763600,121800,120900,121800,120900,96
20250512,133800,211148700,120900,120900,120900,120900,1
20250512,133700,211027800,120300,120900,121000,120300,25
20250512,133600,208004900,120900,120900,120900,120900,6
20250512,133500,207279500,120900,119800,120900,119800,439
20250512,133400,154389000,119800,119700,119800,119700,44
20250512,133300,149120500,119700,119000,119700,119000,300
20250512,133200,113291100,119000,119000,119000,119000,0
20250512,133100,113291100,119000,119000,119000,119000,1
20250512,133000,113172100,119000,119000,119000,119000,0
20250512,132900,113172100,119000,119000,119000,119000,1
20250512,132800,113053100,119000,119000,119000,119000,0
20250512,132700,113053100,119000,119000,119000,119000,0
20250512,132600,113053100,119000,119000,119000,119000,1
20250512,132500,112934100,119000,119000,119000,119000,0
20250512,132400,112934100,119000,118900,119000,118900,7
20250512,132300,112101700,118900,118900,118900,118900,0
20250512,132200,112101700,118900,118900,118900,118900,0
20250512,132100,112101700,118900,118900,118900,118900,21
20250512,132000,109604800,118900,118900,118900,118900,0
20250512,131900,109604800,118900,118900,118900,118900,0
20250512,131800,109604800,118900,118900,118900,118900,1
20250512,131700,109485900,118900,118900,118900,118900,0
20250512,131600,109485900,118900,118900,118900,118900,1
20250512,131500,109367000,118900,118900,118900,118900,0
20250512,131400,109367000,118900,118900,118900,118900,0
20250512,131300,109367000,118900,118900,118900,118900,2
20250512,131200,109129200,118900,118900,118900,118900,0
20250512,131100,109129200,118900,118900,118900,118900,3
20250512,131000,108772500,118800,118800,118800,118800,16
20250512,130900,106871700,118800,118800,118800,118800,0
20250512,130800,106871700,118800,118800,118800,118800,1
20250512,130700,106752900,118800,118800,118800,118800,0
20250512,130600,106752900,118800,118800,118800,118800,1
20250512,130500,106634100,118800,118800,118800,118800,0
20250512,130400,106634100,118800,118800,118800,118800,0
20250512,130300,106634100,118800,118800,118800,118800,1
20250512,130200,106515300,118800,118800,118800,118800,0
20250512,130100,106515300,118800,118800,118800,118800,0
20250512,130000,106515300,118800,118200,118800,118200,2
20250512,125900,106278300,118800,118800,118800,118800,0
20250512,125800,106278300,118800,118800,118800,118800,1
20250512,125700,106159500,118800,118800,118800,118800,0
20250512,125600,106159500,118800,118800,118800,118800,0
20250512,125500,106159500,118800,118800,118800,118800,1
20250512,125400,106040700,118800,118800,118800,118800,0
20250512,125300,106040700,118800,118800,118800,118800,1
20250512,125200,105921900,118800,118800,118800,118800,0
20250512,125100,105921900,118800,118800,118800,118800,0
20250512,125000,105921900,118800,118800,118800,118800,1
20250512,124900,105803100,118800,118800,118800,118800,0
20250512,124800,105803100,118800,118800,118800,118800,1
20250512,124700,105684300,118800,118800,118800,118800,0
20250512,124600,105684300,118800,118800,118800,118800,0
20250512,124500,105684300,118800,118800,118800,118800,1
20250512,124400,105565500,118800,118800,118800,118800,0
20250512,124300,105565500,118800,118700,118800,118700,102
20250512,124200,93458000,118700,118700,118700,118700,0
20250512,124100,93458000,118700,118700,118700,118700,0
20250512,124000,93458000,118700,118700,118700,118700,1
20250512,123900,93339300,118700,118700,118700,118700,0
20250512,123800,93339300,118700,118700,118700,118700,0
20250512,123700,93339300,118700,118700,118700,118700,1
20250512,123600,93220600,118700,118700,118700,118700,0
20250512,123500,93220600,118700,118700,118700,118700,2
20250512,123400,92983200,118000,118000,118000,118000,1
20250512,123300,92865200,118700,118700,118700,118700,0
20250512,123200,92865200,118700,118700,118700,118700,1
20250512,123100,92746500,118700,118700,118700,118700,0
20250512,123000,92746500,118700,118300,118700,118300,4
20250512,122900,92272900,118300,118300,118300,118300,0
20250512,122800,92272900,118300,118300,118300,118300,10
20250512,122700,91089900,118300,118300,118300,118300,1
20250512,122600,90971600,118300,118300,118300,118300,0
20250512,122500,90971600,118300,118300,118300,118300,1
20250512,122400,90853300,118300,118300,118300,118300,0
20250512,122300,90853300,118300,118300,118300,118300,0
20250512,122200,90853300,118300,118300,118300,118300,1
20250512,122100,90735000,118300,118300,118300,118300,0
20250512,122000,90735000,118300,118300,118300,118300,0
20250512,121900,90735000,118300,118300,118300,118300,1
20250512,121800,90616700,118300,118300,118300,118300,0
20250512,121700,90616700,118300,118300,118300,118300,1
20250512,121600,90498400,118100,118100,118100,118100,0
20250512,121500,90498400,118100,118100,118100,118100,10
20250512,121400,89317400,118300,118200,118300,118100,4
20250512,121300,88844700,118200,118800,118800,118200,2
20250512,121200,88607700,118800,118800,118800,118800,1
20250512,121100,88488900,118800,118800,118800,118800,0
20250512,121000,88488900,118800,118800,118800,118800,0
20250512,120900,88488900,118800,118800,118800,118800,4
20250512,120800,88013700,118900,118900,118900,118900,0
20250512,120700,88013700,118900,118900,118900,118900,1
20250512,120600,87894800,118900,118900,118900,118900,0
20250512,120500,87894800,118900,118900,118900,118900,0
20250512,120400,87894800,118900,118900,118900,118900,1
20250512,120300,87775900,118900,118900,118900,118900,0
20250512,120200,87775900,118900,118900,118900,118900,0
20250512,120100,87775900,118900,118900,118900,118900,1
20250512,120000,87657000,118900,118900,118900,118900,0
20250512,115900,87657000,118900,118900,118900,118900,1
20250512,115800,87538100,118900,118900,118900,118900,0
20250512,115700,87538100,118900,118900,118900,118900,0
20250512,115600,87538100,118900,118900,118900,118900,1
20250512,115500,87419200,118900,118900,118900,118900,0
20250512,115400,87419200,118900,118900,118900,118900,1
20250512,115300,87300300,118900,118900,118900,118900,0
20250512,115200,87300300,118900,118900,118900,118900,0
20250512,115100,87300300,118900,118900,118900,118900,1
20250512,115000,87181400,118900,118900,118900,118900,0
20250512,114900,87181400,118900,118900,118900,118900,1
20250512,114800,87062500,118900,118900,118900,118900,2
20250512,114700,86824700,118900,118900,118900,118900,0
20250512,114600,86824700,118900,118200,118900,118200,2
20250512,114500,86587600,118900,118900,118900,118900,0
20250512,114400,86587600,118900,118900,118900,118900,10
20250512,114300,85398600,118900,118900,118900,118900,7
20250512,114200,84566300,118900,118900,118900,118900,0
20250512,114100,84566300,118900,118900,118900,118900,1
20250512,114000,84447400,118900,118900,118900,118900,0
20250512,113900,84447400,118900,118700,118900,118700,10
20250512,113800,83259100,118600,118600,118600,118600,1
20250512,113700,83140500,118600,118600,118600,118600,1
20250512,113600,83021900,118500,118400,118500,118400,33
20250512,113500,79111500,118400,118400,118400,118400,0
20250512,113400,79111500,118400,118400,118400,118400,3
20250512,113300,78756300,118400,118400,118400,118400,1
20250512,113200,78637900,118400,118400,118400,118400,0
20250512,113100,78637900,118400,118400,118400,118400,1
20250512,113000,78519500,118500,118500,118500,118500,0
20250512,112900,78519500,118500,118500,118500,118500,0
20250512,112800,78519500,118500,118500,118500,118500,1
20250512,112700,78401000,118500,118500,118500,118500,0
20250512,112600,78401000,118500,118500,118500,118500,1
20250512,112500,78282500,118500,118500,118500,118500,0
20250512,112400,78282500,118500,118500,118500,118500,12
20250512,112300,76860500,118500,118500,118500,118500,1
20250512,112200,76742000,118500,118500,118500,118500,2
20250512,112100,76505000,118500,118500,118500,118500,0
20250512,112000,76505000,118500,118500,118500,118500,1
20250512,111900,76386500,118500,118500,118500,118500,0
20250512,111800,76386500,118500,118500,118500,118500,1
20250512,111700,76268000,118500,118500,118500,118500,1
20250512,111600,76149500,118000,117800,118000,117800,117
20250512,111500,62347000,117800,117800,117800,117800,2
20250512,111400,62111400,117700,117600,117700,117600,21
20250512,111300,59640300,117600,117600,117600,117600,1
20250512,111200,59522700,117600,117600,117600,117600,0
20250512,111100,59522700,117600,117600,117600,117600,0
20250512,111000,59522700,117600,117600,117600,117600,16
20250512,110900,57641100,117600,117500,117600,117500,2
20250512,110800,57406000,117400,117400,117400,117400,2
20250512,110700,57171200,117000,117000,117000,117000,0
20250512,110600,57171200,117000,117000,117000,117000,2
20250512,110500,56937200,117400,117400,117400,117400,1
20250512,110400,56819800,117600,117600,117600,117600,0
20250512,110300,56819800,117600,117600,117600,117600,1
20250512,110200,56702200,117500,116900,117500,116900,3
20250512,110100,56350900,117600,117600,117600,117600,0
20250512,110000,56350900,117600,117600,117600,117600,1
20250512,105900,56233300,117700,117200,117700,117200,4
20250512,105800,55763200,117000,117000,117000,117000,13
20250512,105700,54242200,117000,116900,117000,116900,31
20250512,105600,50618100,116900,116900,116900,116900,0
20250512,105500,50618100,116900,116900,116900,116900,1
20250512,105400,50501200,116900,116900,116900,116900,0
20250512,105300,50501200,116900,116900,116900,116900,0
20250512,105200,50501200,116900,116800,116900,116800,3
20250512,105100,50150700,116800,116800,116800,116800,0
20250512,105000,50150700,116800,116800,116800,116800,1
20250512,104900,50033900,116800,116800,116800,116800,0
20250512,104800,50033900,116800,116800,116800,116800,0
20250512,104700,50033900,116800,116800,116800,116800,1
20250512,104600,49917100,116800,116800,116800,116800,0
20250512,104500,49917100,116800,116800,116800,116800,1
20250512,104400,49800300,116800,116800,116800,116800,1
20250512,104300,49683500,116800,116800,116800,116800,0
20250512,104200,49683500,116800,116800,116800,116800,1
20250512,104100,49566700,116800,116800,116800,116800,0
20250512,104000,49566700,116800,116800,116800,116800,0
20250512,103900,49566700,116800,116800,116800,116800,1
20250512,103800,49449900,116800,116800,116800,116800,0
20250512,103700,49449900,116800,116800,116800,116800,1
20250512,103600,49333100,116800,116800,116800,116800,0
20250512,103500,49333100,116800,116800,116800,116800,0
20250512,103400,49333100,116800,116800,116800,116800,1
20250512,103300,49216300,116800,116800,116800,116800,0
20250512,103200,49216300,116800,116800,116800,116800,1
20250512,103100,49099500,116900,116900,116900,116900,0
20250512,103000,49099500,116900,116900,116900,116900,0
20250512,102900,49099500,116900,116900,116900,116900,2
20250512,102800,48865700,116800,116800,116800,116800,0
20250512,102700,48865700,116800,116800,116800,116800,1
20250512,102600,48748900,116800,116800,116800,116800,0
20250512,102500,48748900,116800,116800,116800,116800,0
20250512,102400,48748900,116800,116800,116800,116800,1
20250512,102300,48632100,116900,116900,116900,116900,1
20250512,102200,48515200,116900,116900,116900,116900,1
20250512,102100,48398300,116900,116900,116900,116900,0
20250512,102000,48398300,116900,116900,116900,116900,0
20250512,101900,48398300,116900,116900,116900,116900,1
20250512,101800,48281400,116900,116900,116900,116900,0
20250512,101700,48281400,116900,116900,116900,116900,1
20250512,101600,48164500,116900,116900,116900,116900,0
20250512,101500,48164500,116900,116900,116900,116900,0
20250512,101400,48164500,116900,116900,116900,116900,1
20250512,101300,48047600,116900,116900,116900,116900,0
20250512,101200,48047600,116900,116900,116900,116900,2
20250512,101100,47813800,116900,116900,116900,116900,7
20250512,101000,46995500,116900,116900,116900,116900,0
20250512,100900,46995500,116900,116900,116900,116900,1
20250512,100800,46878600,116900,116900,116900,116900,0
20250512,100700,46878600,116900,116900,116900,116900,0
20250512,100600,46878600,116900,116900,116900,116900,1
20250512,100500,46761700,116800,116800,116800,116800,0
20250512,100400,46761700,116800,116800,116800,116800,1
20250512,100300,46644900,116900,116900,116900,116900,2
20250512,100200,46411100,116800,116800,116800,116800,0
20250512,100100,46411100,116800,116800,116800,116800,1
20250512,100000,46294300,116400,116400,116400,116400,1
20250512,095900,46177900,116900,116900,116900,116900,1
20250512,095800,46061000,116900,116900,116900,116900,0
20250512,095700,46061000,116900,116900,116900,116900,0
20250512,095600,46061000,116900,116900,116900,116900,1
20250512,095500,45944100,116800,116800,116800,116800,1
20250512,095400,45827300,116800,116500,116800,116500,4
20250512,095300,45361000,116500,116500,116500,116500,0
20250512,095200,45361000,116500,116400,116500,116400,4
20250512,095100,44895300,116800,116800,116800,116800,1
20250512,095000,44778500,116800,116800,116800,116800,0
20250512,094900,44778500,116800,116800,116800,116800,1
20250512,094800,44661700,116800,116800,116800,116800,1
20250512,094700,44544900,116900,116900,116900,116900,10
20250512,094600,43375900,116900,116900,116900,116900,1
20250512,094500,43259000,116900,116800,116900,116800,14
20250512,094400,41622900,116700,116700,116700,116700,6
20250512,094300,40922700,116700,116700,116700,116700,1
20250512,094200,40806000,116700,116700,116700,116700,0
20250512,094100,40806000,116700,116700,116700,116700,1
20250512,094000,40689300,116700,116700,116700,116700,0
20250512,093900,40689300,116700,116700,116700,116700,0
20250512,093800,40689300,116700,116700,116700,116700,1
20250512,093700,40572600,116700,116700,116700,116700,0
20250512,093600,40572600,116700,116700,116700,116700,1
20250512,093500,40455900,116600,116600,116600,116600,10
20250512,093400,39289900,116600,116600,116600,116600,0
20250512,093300,39289900,116600,116600,116600,116600,1
20250512,093200,39173300,116600,116600,116600,116600,0
20250512,093100,39173300,116600,116600,116600,116600,1
20250512,093000,39056700,116600,116600,116600,116600,1
20250512,092900,38940100,116600,116300,116600,116300,57
20250512,092800,32310700,116300,116200,116300,116200,13
20250512,092700,30800000,116300,116300,116300,116300,0
20250512,092600,30800000,116300,116300,116300,116300,1
20250512,092500,30683700,116300,116200,116300,116200,30
20250512,092400,27195300,116300,116300,116300,116300,0
20250512,092300,27195300,116300,116200,116300,116200,25
20250512,092200,24287900,116200,116300,116300,116200,2
20250512,092100,24055400,116300,116200,116300,116200,11
20250512,092000,22777100,116200,116100,116200,116100,21
20250512,091900,20338900,116200,116200,116200,116200,0
20250512,091800,20338900,116200,116000,116200,116000,2
20250512,091700,20106700,115300,115000,115300,115000,44
20250512,091600,15041000,115000,114300,115000,114300,40
20250512,091500,10456000,114300,114000,114300,114000,23
20250512,091400,7833400,113800,113800,113800,113800,5
20250512,091300,7264400,113800,113800,113800,113800,22
20250512,091200,4760800,113800,113500,113800,113500,10
20250512,091100,3625500,113500,113500,113500,113500,1
20250512,091000,3512000,113500,113500,113500,113500,1
20250512,090900,3398500,113500,113500,113500,113500,1
20250512,090800,3285000,113400,113400,113400,113400,7
20250512,090700,2491200,113400,113400,113400,113400,0
20250512,090600,2491200,113400,113000,113400,113000,10
20250512,090500,1360800,113400,113400,113400,113400,1
20250512,090400,1247400,113400,113400,113400,113400,0
20250512,090300,1247400,113400,113400,113400,113400,10
20250512,090200,113400,113400,113400,113400,113400,0
20250512,090100,113400,113400,113400,113400,113400,0
20250512,090000,113400,113400,113400,113400,113400,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 182600 347224800 120700 120700 120700 120700 27
3 20250512 182500 347224800 120700 120700 120700 120700 0
4 20250512 182400 347224800 120700 120700 120700 120700 0
5 20250512 182300 347224800 120700 120700 120700 120700 0
6 20250512 182200 347224800 120700 120700 120700 120700 0
7 20250512 182100 347224800 120700 120700 120700 120700 0
8 20250512 182000 347224800 120700 120700 120700 120700 0
9 20250512 181900 347224800 120700 120700 120700 120700 0
10 20250512 181800 347224800 120700 120700 120700 120700 0
11 20250512 181700 347224800 120700 120700 120700 120700 0
12 20250512 181600 347224800 120700 120700 120700 120700 0
13 20250512 181500 347224800 120700 120700 120700 120700 0
14 20250512 181400 347224800 120700 120700 120700 120700 0
15 20250512 181300 347224800 120700 120700 120700 120700 0
16 20250512 181200 347224800 120700 120700 120700 120700 0
17 20250512 181100 347224800 120700 120700 120700 120700 0
18 20250512 181000 347224800 120700 120700 120700 120700 0
19 20250512 180900 347224800 120700 120700 120700 120700 0
20 20250512 180800 347224800 120700 120700 120700 120700 0
21 20250512 180700 347224800 120700 120700 120700 120700 0
22 20250512 180600 347224800 120700 120700 120700 120700 0
23 20250512 180500 347224800 120700 120700 120700 120700 0
24 20250512 180400 347224800 120700 120700 120700 120700 0
25 20250512 180300 347224800 120700 120700 120700 120700 0
26 20250512 180200 347224800 120700 120700 120700 120700 0
27 20250512 180100 347224800 120700 120700 120700 120700 0
28 20250512 180000 347224800 120700 120700 120700 120700 0
29 20250512 175900 347224800 120700 120700 120700 120700 0
30 20250512 175800 347224800 120700 120700 120700 120700 0
31 20250512 175700 347224800 120700 120700 120700 120700 0
32 20250512 175600 347224800 120700 120700 120700 120700 27
33 20250512 175500 347224800 120700 120700 120700 120700 0
34 20250512 175400 347224800 120700 120700 120700 120700 0
35 20250512 175300 347224800 120700 120700 120700 120700 0
36 20250512 175200 347224800 120700 120700 120700 120700 0
37 20250512 175100 347224800 120700 120700 120700 120700 0
38 20250512 175000 347224800 120700 120700 120700 120700 0
39 20250512 174900 347224800 120700 120700 120700 120700 0
40 20250512 174800 347224800 120700 120700 120700 120700 0
41 20250512 174700 347224800 120700 120700 120700 120700 0
42 20250512 174600 347224800 120700 120700 120700 120700 0
43 20250512 174500 347224800 120700 120700 120700 120700 0
44 20250512 174400 347224800 120700 120700 120700 120700 0
45 20250512 174300 347224800 120700 120700 120700 120700 0
46 20250512 174200 347224800 120700 120700 120700 120700 0
47 20250512 174100 347224800 120700 120700 120700 120700 0
48 20250512 174000 347224800 120700 120700 120700 120700 0
49 20250512 173900 347224800 120700 120700 120700 120700 0
50 20250512 173800 347224800 120700 120700 120700 120700 0
51 20250512 173700 347224800 120700 120700 120700 120700 0
52 20250512 173600 347224800 120700 120700 120700 120700 0
53 20250512 173500 347224800 120700 120700 120700 120700 0
54 20250512 173400 347224800 120700 120700 120700 120700 0
55 20250512 173300 347224800 120700 120700 120700 120700 0
56 20250512 173200 347224800 120700 120700 120700 120700 0
57 20250512 173100 347224800 120700 120700 120700 120700 0
58 20250512 173000 347224800 120700 120700 120700 120700 0
59 20250512 172900 347224800 120700 120700 120700 120700 0
60 20250512 172800 347224800 120700 120700 120700 120700 0
61 20250512 172700 347224800 120700 120700 120700 120700 0
62 20250512 172600 347224800 120700 120700 120700 120700 27
63 20250512 172500 347224800 120700 120700 120700 120700 0
64 20250512 172400 347224800 120700 120700 120700 120700 0
65 20250512 172300 347224800 120700 120700 120700 120700 0
66 20250512 172200 347224800 120700 120700 120700 120700 0
67 20250512 172100 347224800 120700 120700 120700 120700 0
68 20250512 172000 347224800 120700 120700 120700 120700 0
69 20250512 171900 347224800 120700 120700 120700 120700 0
70 20250512 171800 347224800 120700 120700 120700 120700 0
71 20250512 171700 347224800 120700 120700 120700 120700 0
72 20250512 171600 347224800 120700 120700 120700 120700 0
73 20250512 171500 347224800 120700 120700 120700 120700 0
74 20250512 171400 347224800 120700 120700 120700 120700 0
75 20250512 171300 347224800 120700 120700 120700 120700 0
76 20250512 171200 347224800 120700 120700 120700 120700 0
77 20250512 171100 347224800 120700 120700 120700 120700 0
78 20250512 171000 347224800 120700 120700 120700 120700 0
79 20250512 170900 347224800 120700 120700 120700 120700 0
80 20250512 170800 347224800 120700 120700 120700 120700 0
81 20250512 170700 347224800 120700 120700 120700 120700 0
82 20250512 170600 347224800 120700 120700 120700 120700 0
83 20250512 170500 347224800 120700 120700 120700 120700 0
84 20250512 170400 347224800 120700 120700 120700 120700 0
85 20250512 170300 347224800 120700 120700 120700 120700 0
86 20250512 170200 347224800 120700 120700 120700 120700 0
87 20250512 170100 347224800 120700 120700 120700 120700 0
88 20250512 170000 347224800 120700 120700 120700 120700 0
89 20250512 165900 347224800 120700 120700 120700 120700 0
90 20250512 165800 347224800 120700 120700 120700 120700 0
91 20250512 165700 347224800 120700 120700 120700 120700 0
92 20250512 165600 347224800 120700 120700 120700 120700 27
93 20250512 165500 347224800 120700 120700 120700 120700 0
94 20250512 165400 347224800 120700 120700 120700 120700 0
95 20250512 165300 347224800 120700 120700 120700 120700 0
96 20250512 165200 347224800 120700 120700 120700 120700 0
97 20250512 165100 347224800 120700 120700 120700 120700 0
98 20250512 165000 347224800 120700 120700 120700 120700 0
99 20250512 164900 347224800 120700 120700 120700 120700 0
100 20250512 164800 347224800 120700 120700 120700 120700 0
101 20250512 164700 347224800 120700 120700 120700 120700 0
102 20250512 164600 347224800 120700 120700 120700 120700 0
103 20250512 164500 347224800 120700 120700 120700 120700 0
104 20250512 164400 347224800 120700 120700 120700 120700 0
105 20250512 164300 347224800 120700 120700 120700 120700 0
106 20250512 164200 347224800 120700 120700 120700 120700 0
107 20250512 164100 347224800 120700 120700 120700 120700 0
108 20250512 164000 347224800 120700 120700 120700 120700 0
109 20250512 163900 347224800 120700 120700 120700 120700 0
110 20250512 163800 347224800 120700 120700 120700 120700 0
111 20250512 163700 347224800 120700 120700 120700 120700 0
112 20250512 163600 347224800 120700 120700 120700 120700 0
113 20250512 163500 347224800 120700 120700 120700 120700 0
114 20250512 163400 347224800 120700 120700 120700 120700 0
115 20250512 163300 347224800 120700 120700 120700 120700 0
116 20250512 163200 347224800 120700 120700 120700 120700 0
117 20250512 163100 347224800 120700 120700 120700 120700 0
118 20250512 163000 347224800 120700 120700 120700 120700 0
119 20250512 162900 347224800 120700 120700 120700 120700 0
120 20250512 162800 347224800 120700 120700 120700 120700 0
121 20250512 162700 347224800 120700 120700 120700 120700 0
122 20250512 162600 347224800 120700 120700 120700 120700 27
123 20250512 162500 347224800 120700 120700 120700 120700 0
124 20250512 162400 347224800 120700 120700 120700 120700 0
125 20250512 162300 347224800 120700 120700 120700 120700 0
126 20250512 162200 347224800 120700 120700 120700 120700 0
127 20250512 162100 347224800 120700 120700 120700 120700 0
128 20250512 162000 347224800 120700 120700 120700 120700 0
129 20250512 161900 347224800 120700 120700 120700 120700 0
130 20250512 161800 347224800 120700 120700 120700 120700 0
131 20250512 161700 347224800 120700 120700 120700 120700 0
132 20250512 161600 347224800 120700 120700 120700 120700 0
133 20250512 161500 347224800 120700 120700 120700 120700 0
134 20250512 161400 347224800 120700 120700 120700 120700 0
135 20250512 161300 347224800 120700 120700 120700 120700 0
136 20250512 161200 347224800 120700 120700 120700 120700 0
137 20250512 161100 347224800 120700 120700 120700 120700 0
138 20250512 161000 347224800 120700 120700 120700 120700 0
139 20250512 160900 347224800 120700 120700 120700 120700 0
140 20250512 160800 347224800 120700 120700 120700 120700 0
141 20250512 160700 347224800 120700 120700 120700 120700 0
142 20250512 160600 347224800 120700 120700 120700 120700 0
143 20250512 160500 347224800 120700 120700 120700 120700 0
144 20250512 160400 347224800 120700 120700 120700 120700 0
145 20250512 160300 347224800 120700 120700 120700 120700 0
146 20250512 160200 347224800 120700 120700 120700 120700 0
147 20250512 160100 347224800 120700 120700 120700 120700 0
148 20250512 160000 347224800 120700 120700 120700 120700 0
149 20250512 155900 347224800 120700 120700 120700 120700 0
150 20250512 155800 347224800 120700 120700 120700 120700 0
151 20250512 155700 347224800 120700 120700 120700 120700 0
152 20250512 155600 347224800 120700 120700 120700 120700 27
153 20250512 155500 347224800 120700 120700 120700 120700 0
154 20250512 155400 347224800 120700 120700 120700 120700 0
155 20250512 155300 347224800 120700 120700 120700 120700 0
156 20250512 155200 347224800 120700 120700 120700 120700 0
157 20250512 155100 347224800 120700 120700 120700 120700 0
158 20250512 155000 347224800 120700 120700 120700 120700 0
159 20250512 154900 347224800 120700 120700 120700 120700 0
160 20250512 154800 347224800 120700 120700 120700 120700 0
161 20250512 154700 347224800 120700 120700 120700 120700 0
162 20250512 154600 347224800 120700 120700 120700 120700 0
163 20250512 154500 347224800 120700 120700 120700 120700 0
164 20250512 154400 347224800 120700 120700 120700 120700 0
165 20250512 154300 347224800 120700 120700 120700 120700 0
166 20250512 154200 347224800 120700 120700 120700 120700 0
167 20250512 154100 347224800 120700 120700 120700 120700 0
168 20250512 154000 347224800 120700 120700 120700 120700 0
169 20250512 153900 347224800 120700 120700 120700 120700 0
170 20250512 153800 347224800 120700 120700 120700 120700 0
171 20250512 153700 347224800 120700 120700 120700 120700 0
172 20250512 153600 347224800 120700 120700 120700 120700 0
173 20250512 153500 347224800 120700 120700 120700 120700 0
174 20250512 153400 347224800 120700 120700 120700 120700 0
175 20250512 153300 347224800 120700 120700 120700 120700 0
176 20250512 153200 347224800 120700 120700 120700 120700 0
177 20250512 153100 347224800 120700 120700 120700 120700 0
178 20250512 153000 347224800 120700 120700 120700 120700 27
179 20250512 152900 343965900 120400 120400 120400 120400 0
180 20250512 152800 343965900 120400 120400 120400 120400 0
181 20250512 152700 343965900 120400 120400 120400 120400 0
182 20250512 152600 343965900 120400 120400 120400 120400 0
183 20250512 152500 343965900 120400 120400 120400 120400 0
184 20250512 152400 343965900 120400 120400 120400 120400 0
185 20250512 152300 343965900 120400 120400 120400 120400 0
186 20250512 152200 343965900 120400 120400 120400 120400 0
187 20250512 152100 343965900 120400 120400 120400 120400 0
188 20250512 152000 343965900 120400 120400 120400 120400 0
189 20250512 151900 343965900 120400 119300 120400 119000 10
190 20250512 151800 342770800 119600 119600 119600 119600 0
191 20250512 151700 342770800 119600 120400 120400 119600 3
192 20250512 151600 342411200 120400 120400 120400 120400 0
193 20250512 151500 342411200 120400 119700 120400 119000 5
194 20250512 151400 341812100 120400 120400 120400 120400 1
195 20250512 151300 341691700 120400 120400 120400 120400 0
196 20250512 151200 341691700 120400 118600 120400 118600 2
197 20250512 151100 341452700 118600 118600 118600 118600 1
198 20250512 151000 341334100 119600 120300 120300 118600 17
199 20250512 150900 339292100 119500 120300 120300 119500 2
200 20250512 150800 339052300 120300 120300 120300 120300 0
201 20250512 150700 339052300 120300 120300 120300 120300 0
202 20250512 150600 339052300 120300 120300 120300 120300 1
203 20250512 150500 338932000 120300 120300 120300 120300 0
204 20250512 150400 338932000 120300 120300 120300 120300 1
205 20250512 150300 338811700 120300 120300 120300 120300 0
206 20250512 150200 338811700 120300 120300 120300 120300 0
207 20250512 150100 338811700 120300 120300 120300 120300 2
208 20250512 150000 338571100 119100 119700 119700 119100 2
209 20250512 145900 338332300 120500 118600 120500 118600 5
210 20250512 145800 337735600 118600 119300 119300 118200 116
211 20250512 145700 323957000 120800 120800 120800 120800 0
212 20250512 145600 323957000 120800 120800 120800 120800 2
213 20250512 145500 323715400 119100 120100 120100 119100 24
214 20250512 145400 320846300 120900 120900 120900 120900 0
215 20250512 145300 320846300 120900 119700 120900 119700 5
216 20250512 145200 320245700 119700 119800 119800 119700 5
217 20250512 145100 319646800 120100 120100 120100 120100 1
218 20250512 145000 319526700 120900 120000 120900 120000 5
219 20250512 144900 318925500 120000 120200 120200 120000 51
220 20250512 144800 312805300 120900 120100 120900 119700 6
221 20250512 144700 312084400 120700 120700 120700 120700 20
222 20250512 144600 309670400 120700 120700 120700 120700 1
223 20250512 144500 309549700 120700 120700 120700 120700 0
224 20250512 144400 309549700 120700 120700 120700 120700 0
225 20250512 144300 309549700 120700 120700 120700 120700 1
226 20250512 144200 309429000 120700 120500 120700 120500 3
227 20250512 144100 309067200 120500 120500 120500 120500 1
228 20250512 144000 308946700 120100 120000 120100 120000 68
229 20250512 143900 300783100 120000 120000 120000 120000 0
230 20250512 143800 300783100 120000 120000 120000 120000 2
231 20250512 143700 300543100 120000 120000 120000 120000 0
232 20250512 143600 300543100 120000 119800 120000 119800 2
233 20250512 143500 300303300 120000 120000 120000 120000 1
234 20250512 143400 300183300 120000 120000 120000 120000 0
235 20250512 143300 300183300 120000 120000 120000 120000 1
236 20250512 143200 300063300 120000 120000 120000 120000 1
237 20250512 143100 299943300 119800 120100 120100 119800 72
238 20250512 143000 291313400 120700 120700 120700 120700 3
239 20250512 142900 290951300 120100 120100 120100 120100 2
240 20250512 142800 290711100 120700 120700 120700 120700 1
241 20250512 142700 290590400 120700 120700 120700 120700 0
242 20250512 142600 290590400 120700 120700 120700 120600 9
243 20250512 142500 289504200 121300 121300 121300 121300 1
244 20250512 142400 289382900 121300 121300 121300 121300 0
245 20250512 142300 289382900 121300 121300 121300 121300 1
246 20250512 142200 289261600 121300 121300 121300 121300 0
247 20250512 142100 289261600 121300 121300 121300 121300 0
248 20250512 142000 289261600 121300 121300 121300 121300 2
249 20250512 141900 289019000 121600 121600 121600 121600 0
250 20250512 141800 289019000 121600 121600 121600 121600 0
251 20250512 141700 289019000 121600 121500 122500 121500 3
252 20250512 141600 288653400 122600 121800 122600 119700 8
253 20250512 141500 287682400 121900 122500 122600 121900 7
254 20250512 141400 286826800 122500 122500 122500 122500 4
255 20250512 141300 286336800 122700 122700 122700 122700 0
256 20250512 141200 286336800 122700 122700 122700 122700 1
257 20250512 141100 286214100 122700 122700 122700 122700 0
258 20250512 141000 286214100 122700 122700 122700 122700 1
259 20250512 140900 286091400 122700 122700 122700 122700 1
260 20250512 140800 285968700 122800 122500 122800 122500 83
261 20250512 140700 275800600 122800 122800 122800 122600 32
262 20250512 140600 271875900 122800 122700 122800 122700 14
263 20250512 140500 270156800 122800 122800 122900 122800 4
264 20250512 140400 269665500 122900 122900 122900 122900 0
265 20250512 140300 269665500 122900 123000 123000 122900 12
266 20250512 140200 268189600 123000 123000 123000 123000 1
267 20250512 140100 268066600 123000 123000 123000 123000 51
268 20250512 140000 261793600 123000 122600 123000 122600 151
269 20250512 135900 243237000 122600 122600 122600 122600 0
270 20250512 135800 243237000 122600 122600 122600 122600 0
271 20250512 135700 243237000 122600 122600 122600 122600 1
272 20250512 135600 243114400 122600 122600 122600 122600 0
273 20250512 135500 243114400 122600 122600 122600 122600 1
274 20250512 135400 242991800 122600 122000 122600 122000 19
275 20250512 135300 240672600 122000 122000 122000 122000 0
276 20250512 135200 240672600 122000 121700 122000 121700 122
277 20250512 135100 225801500 121700 121700 121700 121700 0
278 20250512 135000 225801500 121700 121700 121700 121700 0
279 20250512 134900 225801500 121700 121600 121700 121600 2
280 20250512 134800 225558200 121700 121700 121700 121700 0
281 20250512 134700 225558200 121700 121400 121700 121400 17
282 20250512 134600 223491700 121400 121400 121400 121400 0
283 20250512 134500 223491700 121400 121400 121400 121400 0
284 20250512 134400 223491700 121400 121400 121400 121400 1
285 20250512 134300 223370300 120900 120900 120900 120900 1
286 20250512 134200 223249400 121600 121600 121600 121600 1
287 20250512 134100 223127800 121600 121600 121600 121000 3
288 20250512 134000 222763600 121800 121800 121800 121800 0
289 20250512 133900 222763600 121800 120900 121800 120900 96
290 20250512 133800 211148700 120900 120900 120900 120900 1
291 20250512 133700 211027800 120300 120900 121000 120300 25
292 20250512 133600 208004900 120900 120900 120900 120900 6
293 20250512 133500 207279500 120900 119800 120900 119800 439
294 20250512 133400 154389000 119800 119700 119800 119700 44
295 20250512 133300 149120500 119700 119000 119700 119000 300
296 20250512 133200 113291100 119000 119000 119000 119000 0
297 20250512 133100 113291100 119000 119000 119000 119000 1
298 20250512 133000 113172100 119000 119000 119000 119000 0
299 20250512 132900 113172100 119000 119000 119000 119000 1
300 20250512 132800 113053100 119000 119000 119000 119000 0
301 20250512 132700 113053100 119000 119000 119000 119000 0
302 20250512 132600 113053100 119000 119000 119000 119000 1
303 20250512 132500 112934100 119000 119000 119000 119000 0
304 20250512 132400 112934100 119000 118900 119000 118900 7
305 20250512 132300 112101700 118900 118900 118900 118900 0
306 20250512 132200 112101700 118900 118900 118900 118900 0
307 20250512 132100 112101700 118900 118900 118900 118900 21
308 20250512 132000 109604800 118900 118900 118900 118900 0
309 20250512 131900 109604800 118900 118900 118900 118900 0
310 20250512 131800 109604800 118900 118900 118900 118900 1
311 20250512 131700 109485900 118900 118900 118900 118900 0
312 20250512 131600 109485900 118900 118900 118900 118900 1
313 20250512 131500 109367000 118900 118900 118900 118900 0
314 20250512 131400 109367000 118900 118900 118900 118900 0
315 20250512 131300 109367000 118900 118900 118900 118900 2
316 20250512 131200 109129200 118900 118900 118900 118900 0
317 20250512 131100 109129200 118900 118900 118900 118900 3
318 20250512 131000 108772500 118800 118800 118800 118800 16
319 20250512 130900 106871700 118800 118800 118800 118800 0
320 20250512 130800 106871700 118800 118800 118800 118800 1
321 20250512 130700 106752900 118800 118800 118800 118800 0
322 20250512 130600 106752900 118800 118800 118800 118800 1
323 20250512 130500 106634100 118800 118800 118800 118800 0
324 20250512 130400 106634100 118800 118800 118800 118800 0
325 20250512 130300 106634100 118800 118800 118800 118800 1
326 20250512 130200 106515300 118800 118800 118800 118800 0
327 20250512 130100 106515300 118800 118800 118800 118800 0
328 20250512 130000 106515300 118800 118200 118800 118200 2
329 20250512 125900 106278300 118800 118800 118800 118800 0
330 20250512 125800 106278300 118800 118800 118800 118800 1
331 20250512 125700 106159500 118800 118800 118800 118800 0
332 20250512 125600 106159500 118800 118800 118800 118800 0
333 20250512 125500 106159500 118800 118800 118800 118800 1
334 20250512 125400 106040700 118800 118800 118800 118800 0
335 20250512 125300 106040700 118800 118800 118800 118800 1
336 20250512 125200 105921900 118800 118800 118800 118800 0
337 20250512 125100 105921900 118800 118800 118800 118800 0
338 20250512 125000 105921900 118800 118800 118800 118800 1
339 20250512 124900 105803100 118800 118800 118800 118800 0
340 20250512 124800 105803100 118800 118800 118800 118800 1
341 20250512 124700 105684300 118800 118800 118800 118800 0
342 20250512 124600 105684300 118800 118800 118800 118800 0
343 20250512 124500 105684300 118800 118800 118800 118800 1
344 20250512 124400 105565500 118800 118800 118800 118800 0
345 20250512 124300 105565500 118800 118700 118800 118700 102
346 20250512 124200 93458000 118700 118700 118700 118700 0
347 20250512 124100 93458000 118700 118700 118700 118700 0
348 20250512 124000 93458000 118700 118700 118700 118700 1
349 20250512 123900 93339300 118700 118700 118700 118700 0
350 20250512 123800 93339300 118700 118700 118700 118700 0
351 20250512 123700 93339300 118700 118700 118700 118700 1
352 20250512 123600 93220600 118700 118700 118700 118700 0
353 20250512 123500 93220600 118700 118700 118700 118700 2
354 20250512 123400 92983200 118000 118000 118000 118000 1
355 20250512 123300 92865200 118700 118700 118700 118700 0
356 20250512 123200 92865200 118700 118700 118700 118700 1
357 20250512 123100 92746500 118700 118700 118700 118700 0
358 20250512 123000 92746500 118700 118300 118700 118300 4
359 20250512 122900 92272900 118300 118300 118300 118300 0
360 20250512 122800 92272900 118300 118300 118300 118300 10
361 20250512 122700 91089900 118300 118300 118300 118300 1
362 20250512 122600 90971600 118300 118300 118300 118300 0
363 20250512 122500 90971600 118300 118300 118300 118300 1
364 20250512 122400 90853300 118300 118300 118300 118300 0
365 20250512 122300 90853300 118300 118300 118300 118300 0
366 20250512 122200 90853300 118300 118300 118300 118300 1
367 20250512 122100 90735000 118300 118300 118300 118300 0
368 20250512 122000 90735000 118300 118300 118300 118300 0
369 20250512 121900 90735000 118300 118300 118300 118300 1
370 20250512 121800 90616700 118300 118300 118300 118300 0
371 20250512 121700 90616700 118300 118300 118300 118300 1
372 20250512 121600 90498400 118100 118100 118100 118100 0
373 20250512 121500 90498400 118100 118100 118100 118100 10
374 20250512 121400 89317400 118300 118200 118300 118100 4
375 20250512 121300 88844700 118200 118800 118800 118200 2
376 20250512 121200 88607700 118800 118800 118800 118800 1
377 20250512 121100 88488900 118800 118800 118800 118800 0
378 20250512 121000 88488900 118800 118800 118800 118800 0
379 20250512 120900 88488900 118800 118800 118800 118800 4
380 20250512 120800 88013700 118900 118900 118900 118900 0
381 20250512 120700 88013700 118900 118900 118900 118900 1
382 20250512 120600 87894800 118900 118900 118900 118900 0
383 20250512 120500 87894800 118900 118900 118900 118900 0
384 20250512 120400 87894800 118900 118900 118900 118900 1
385 20250512 120300 87775900 118900 118900 118900 118900 0
386 20250512 120200 87775900 118900 118900 118900 118900 0
387 20250512 120100 87775900 118900 118900 118900 118900 1
388 20250512 120000 87657000 118900 118900 118900 118900 0
389 20250512 115900 87657000 118900 118900 118900 118900 1
390 20250512 115800 87538100 118900 118900 118900 118900 0
391 20250512 115700 87538100 118900 118900 118900 118900 0
392 20250512 115600 87538100 118900 118900 118900 118900 1
393 20250512 115500 87419200 118900 118900 118900 118900 0
394 20250512 115400 87419200 118900 118900 118900 118900 1
395 20250512 115300 87300300 118900 118900 118900 118900 0
396 20250512 115200 87300300 118900 118900 118900 118900 0
397 20250512 115100 87300300 118900 118900 118900 118900 1
398 20250512 115000 87181400 118900 118900 118900 118900 0
399 20250512 114900 87181400 118900 118900 118900 118900 1
400 20250512 114800 87062500 118900 118900 118900 118900 2
401 20250512 114700 86824700 118900 118900 118900 118900 0
402 20250512 114600 86824700 118900 118200 118900 118200 2
403 20250512 114500 86587600 118900 118900 118900 118900 0
404 20250512 114400 86587600 118900 118900 118900 118900 10
405 20250512 114300 85398600 118900 118900 118900 118900 7
406 20250512 114200 84566300 118900 118900 118900 118900 0
407 20250512 114100 84566300 118900 118900 118900 118900 1
408 20250512 114000 84447400 118900 118900 118900 118900 0
409 20250512 113900 84447400 118900 118700 118900 118700 10
410 20250512 113800 83259100 118600 118600 118600 118600 1
411 20250512 113700 83140500 118600 118600 118600 118600 1
412 20250512 113600 83021900 118500 118400 118500 118400 33
413 20250512 113500 79111500 118400 118400 118400 118400 0
414 20250512 113400 79111500 118400 118400 118400 118400 3
415 20250512 113300 78756300 118400 118400 118400 118400 1
416 20250512 113200 78637900 118400 118400 118400 118400 0
417 20250512 113100 78637900 118400 118400 118400 118400 1
418 20250512 113000 78519500 118500 118500 118500 118500 0
419 20250512 112900 78519500 118500 118500 118500 118500 0
420 20250512 112800 78519500 118500 118500 118500 118500 1
421 20250512 112700 78401000 118500 118500 118500 118500 0
422 20250512 112600 78401000 118500 118500 118500 118500 1
423 20250512 112500 78282500 118500 118500 118500 118500 0
424 20250512 112400 78282500 118500 118500 118500 118500 12
425 20250512 112300 76860500 118500 118500 118500 118500 1
426 20250512 112200 76742000 118500 118500 118500 118500 2
427 20250512 112100 76505000 118500 118500 118500 118500 0
428 20250512 112000 76505000 118500 118500 118500 118500 1
429 20250512 111900 76386500 118500 118500 118500 118500 0
430 20250512 111800 76386500 118500 118500 118500 118500 1
431 20250512 111700 76268000 118500 118500 118500 118500 1
432 20250512 111600 76149500 118000 117800 118000 117800 117
433 20250512 111500 62347000 117800 117800 117800 117800 2
434 20250512 111400 62111400 117700 117600 117700 117600 21
435 20250512 111300 59640300 117600 117600 117600 117600 1
436 20250512 111200 59522700 117600 117600 117600 117600 0
437 20250512 111100 59522700 117600 117600 117600 117600 0
438 20250512 111000 59522700 117600 117600 117600 117600 16
439 20250512 110900 57641100 117600 117500 117600 117500 2
440 20250512 110800 57406000 117400 117400 117400 117400 2
441 20250512 110700 57171200 117000 117000 117000 117000 0
442 20250512 110600 57171200 117000 117000 117000 117000 2
443 20250512 110500 56937200 117400 117400 117400 117400 1
444 20250512 110400 56819800 117600 117600 117600 117600 0
445 20250512 110300 56819800 117600 117600 117600 117600 1
446 20250512 110200 56702200 117500 116900 117500 116900 3
447 20250512 110100 56350900 117600 117600 117600 117600 0
448 20250512 110000 56350900 117600 117600 117600 117600 1
449 20250512 105900 56233300 117700 117200 117700 117200 4
450 20250512 105800 55763200 117000 117000 117000 117000 13
451 20250512 105700 54242200 117000 116900 117000 116900 31
452 20250512 105600 50618100 116900 116900 116900 116900 0
453 20250512 105500 50618100 116900 116900 116900 116900 1
454 20250512 105400 50501200 116900 116900 116900 116900 0
455 20250512 105300 50501200 116900 116900 116900 116900 0
456 20250512 105200 50501200 116900 116800 116900 116800 3
457 20250512 105100 50150700 116800 116800 116800 116800 0
458 20250512 105000 50150700 116800 116800 116800 116800 1
459 20250512 104900 50033900 116800 116800 116800 116800 0
460 20250512 104800 50033900 116800 116800 116800 116800 0
461 20250512 104700 50033900 116800 116800 116800 116800 1
462 20250512 104600 49917100 116800 116800 116800 116800 0
463 20250512 104500 49917100 116800 116800 116800 116800 1
464 20250512 104400 49800300 116800 116800 116800 116800 1
465 20250512 104300 49683500 116800 116800 116800 116800 0
466 20250512 104200 49683500 116800 116800 116800 116800 1
467 20250512 104100 49566700 116800 116800 116800 116800 0
468 20250512 104000 49566700 116800 116800 116800 116800 0
469 20250512 103900 49566700 116800 116800 116800 116800 1
470 20250512 103800 49449900 116800 116800 116800 116800 0
471 20250512 103700 49449900 116800 116800 116800 116800 1
472 20250512 103600 49333100 116800 116800 116800 116800 0
473 20250512 103500 49333100 116800 116800 116800 116800 0
474 20250512 103400 49333100 116800 116800 116800 116800 1
475 20250512 103300 49216300 116800 116800 116800 116800 0
476 20250512 103200 49216300 116800 116800 116800 116800 1
477 20250512 103100 49099500 116900 116900 116900 116900 0
478 20250512 103000 49099500 116900 116900 116900 116900 0
479 20250512 102900 49099500 116900 116900 116900 116900 2
480 20250512 102800 48865700 116800 116800 116800 116800 0
481 20250512 102700 48865700 116800 116800 116800 116800 1
482 20250512 102600 48748900 116800 116800 116800 116800 0
483 20250512 102500 48748900 116800 116800 116800 116800 0
484 20250512 102400 48748900 116800 116800 116800 116800 1
485 20250512 102300 48632100 116900 116900 116900 116900 1
486 20250512 102200 48515200 116900 116900 116900 116900 1
487 20250512 102100 48398300 116900 116900 116900 116900 0
488 20250512 102000 48398300 116900 116900 116900 116900 0
489 20250512 101900 48398300 116900 116900 116900 116900 1
490 20250512 101800 48281400 116900 116900 116900 116900 0
491 20250512 101700 48281400 116900 116900 116900 116900 1
492 20250512 101600 48164500 116900 116900 116900 116900 0
493 20250512 101500 48164500 116900 116900 116900 116900 0
494 20250512 101400 48164500 116900 116900 116900 116900 1
495 20250512 101300 48047600 116900 116900 116900 116900 0
496 20250512 101200 48047600 116900 116900 116900 116900 2
497 20250512 101100 47813800 116900 116900 116900 116900 7
498 20250512 101000 46995500 116900 116900 116900 116900 0
499 20250512 100900 46995500 116900 116900 116900 116900 1
500 20250512 100800 46878600 116900 116900 116900 116900 0
501 20250512 100700 46878600 116900 116900 116900 116900 0
502 20250512 100600 46878600 116900 116900 116900 116900 1
503 20250512 100500 46761700 116800 116800 116800 116800 0
504 20250512 100400 46761700 116800 116800 116800 116800 1
505 20250512 100300 46644900 116900 116900 116900 116900 2
506 20250512 100200 46411100 116800 116800 116800 116800 0
507 20250512 100100 46411100 116800 116800 116800 116800 1
508 20250512 100000 46294300 116400 116400 116400 116400 1
509 20250512 095900 46177900 116900 116900 116900 116900 1
510 20250512 095800 46061000 116900 116900 116900 116900 0
511 20250512 095700 46061000 116900 116900 116900 116900 0
512 20250512 095600 46061000 116900 116900 116900 116900 1
513 20250512 095500 45944100 116800 116800 116800 116800 1
514 20250512 095400 45827300 116800 116500 116800 116500 4
515 20250512 095300 45361000 116500 116500 116500 116500 0
516 20250512 095200 45361000 116500 116400 116500 116400 4
517 20250512 095100 44895300 116800 116800 116800 116800 1
518 20250512 095000 44778500 116800 116800 116800 116800 0
519 20250512 094900 44778500 116800 116800 116800 116800 1
520 20250512 094800 44661700 116800 116800 116800 116800 1
521 20250512 094700 44544900 116900 116900 116900 116900 10
522 20250512 094600 43375900 116900 116900 116900 116900 1
523 20250512 094500 43259000 116900 116800 116900 116800 14
524 20250512 094400 41622900 116700 116700 116700 116700 6
525 20250512 094300 40922700 116700 116700 116700 116700 1
526 20250512 094200 40806000 116700 116700 116700 116700 0
527 20250512 094100 40806000 116700 116700 116700 116700 1
528 20250512 094000 40689300 116700 116700 116700 116700 0
529 20250512 093900 40689300 116700 116700 116700 116700 0
530 20250512 093800 40689300 116700 116700 116700 116700 1
531 20250512 093700 40572600 116700 116700 116700 116700 0
532 20250512 093600 40572600 116700 116700 116700 116700 1
533 20250512 093500 40455900 116600 116600 116600 116600 10
534 20250512 093400 39289900 116600 116600 116600 116600 0
535 20250512 093300 39289900 116600 116600 116600 116600 1
536 20250512 093200 39173300 116600 116600 116600 116600 0
537 20250512 093100 39173300 116600 116600 116600 116600 1
538 20250512 093000 39056700 116600 116600 116600 116600 1
539 20250512 092900 38940100 116600 116300 116600 116300 57
540 20250512 092800 32310700 116300 116200 116300 116200 13
541 20250512 092700 30800000 116300 116300 116300 116300 0
542 20250512 092600 30800000 116300 116300 116300 116300 1
543 20250512 092500 30683700 116300 116200 116300 116200 30
544 20250512 092400 27195300 116300 116300 116300 116300 0
545 20250512 092300 27195300 116300 116200 116300 116200 25
546 20250512 092200 24287900 116200 116300 116300 116200 2
547 20250512 092100 24055400 116300 116200 116300 116200 11
548 20250512 092000 22777100 116200 116100 116200 116100 21
549 20250512 091900 20338900 116200 116200 116200 116200 0
550 20250512 091800 20338900 116200 116000 116200 116000 2
551 20250512 091700 20106700 115300 115000 115300 115000 44
552 20250512 091600 15041000 115000 114300 115000 114300 40
553 20250512 091500 10456000 114300 114000 114300 114000 23
554 20250512 091400 7833400 113800 113800 113800 113800 5
555 20250512 091300 7264400 113800 113800 113800 113800 22
556 20250512 091200 4760800 113800 113500 113800 113500 10
557 20250512 091100 3625500 113500 113500 113500 113500 1
558 20250512 091000 3512000 113500 113500 113500 113500 1
559 20250512 090900 3398500 113500 113500 113500 113500 1
560 20250512 090800 3285000 113400 113400 113400 113400 7
561 20250512 090700 2491200 113400 113400 113400 113400 0
562 20250512 090600 2491200 113400 113000 113400 113000 10
563 20250512 090500 1360800 113400 113400 113400 113400 1
564 20250512 090400 1247400 113400 113400 113400 113400 0
565 20250512 090300 1247400 113400 113400 113400 113400 10
566 20250512 090200 113400 113400 113400 113400 113400 0
567 20250512 090100 113400 113400 113400 113400 113400 0
568 20250512 090000 113400 113400 113400 113400 113400 1