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

576
007700/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183400,107230250,12770,12770,12770,12770,69
20250512,183300,107230250,12770,12770,12770,12770,0
20250512,183200,107230250,12770,12770,12770,12770,0
20250512,183100,107230250,12770,12770,12770,12770,0
20250512,183000,107230250,12770,12770,12770,12770,0
20250512,182900,107230250,12770,12770,12770,12770,0
20250512,182800,107230250,12770,12770,12770,12770,0
20250512,182700,107230250,12770,12770,12770,12770,0
20250512,182600,107230250,12770,12770,12770,12770,0
20250512,182500,107230250,12770,12770,12770,12770,0
20250512,182400,107230250,12770,12770,12770,12770,0
20250512,182300,107230250,12770,12770,12770,12770,0
20250512,182200,107230250,12770,12770,12770,12770,0
20250512,182100,107230250,12770,12770,12770,12770,0
20250512,182000,107230250,12770,12770,12770,12770,0
20250512,181900,107230250,12770,12770,12770,12770,0
20250512,181800,107230250,12770,12770,12770,12770,0
20250512,181700,107230250,12770,12770,12770,12770,0
20250512,181600,107230250,12770,12770,12770,12770,0
20250512,181500,107230250,12770,12770,12770,12770,0
20250512,181400,107230250,12770,12770,12770,12770,0
20250512,181300,107230250,12770,12770,12770,12770,0
20250512,181200,107230250,12770,12770,12770,12770,0
20250512,181100,107230250,12770,12770,12770,12770,0
20250512,181000,107230250,12770,12770,12770,12770,0
20250512,180900,107230250,12770,12770,12770,12770,0
20250512,180800,107230250,12770,12770,12770,12770,0
20250512,180700,107230250,12770,12770,12770,12770,0
20250512,180600,107230250,12770,12770,12770,12770,0
20250512,180500,107230250,12770,12770,12770,12770,0
20250512,180400,107230250,12770,12770,12770,12770,69
20250512,180300,107230250,12770,12770,12770,12770,0
20250512,180200,107230250,12770,12770,12770,12770,0
20250512,180100,107230250,12770,12770,12770,12770,0
20250512,180000,107230250,12770,12770,12770,12770,0
20250512,175900,107230250,12770,12770,12770,12770,0
20250512,175800,107230250,12770,12770,12770,12770,0
20250512,175700,107230250,12770,12770,12770,12770,0
20250512,175600,107230250,12770,12770,12770,12770,0
20250512,175500,107230250,12770,12770,12770,12770,0
20250512,175400,107230250,12770,12770,12770,12770,0
20250512,175300,107230250,12770,12770,12770,12770,0
20250512,175200,107230250,12770,12770,12770,12770,0
20250512,175100,107230250,12770,12770,12770,12770,0
20250512,175000,107230250,12770,12770,12770,12770,0
20250512,174900,107230250,12770,12770,12770,12770,0
20250512,174800,107230250,12770,12770,12770,12770,0
20250512,174700,107230250,12770,12770,12770,12770,0
20250512,174600,107230250,12770,12770,12770,12770,0
20250512,174500,107230250,12770,12770,12770,12770,0
20250512,174400,107230250,12770,12770,12770,12770,0
20250512,174300,107230250,12770,12770,12770,12770,0
20250512,174200,107230250,12770,12770,12770,12770,0
20250512,174100,107230250,12770,12770,12770,12770,0
20250512,174000,107230250,12770,12770,12770,12770,0
20250512,173900,107230250,12770,12770,12770,12770,0
20250512,173800,107230250,12770,12770,12770,12770,0
20250512,173700,107230250,12770,12770,12770,12770,0
20250512,173600,107230250,12770,12770,12770,12770,0
20250512,173500,107230250,12770,12770,12770,12770,0
20250512,173400,107230250,12770,12770,12770,12770,69
20250512,173300,107230250,12770,12770,12770,12770,0
20250512,173200,107230250,12770,12770,12770,12770,0
20250512,173100,107230250,12770,12770,12770,12770,0
20250512,173000,107230250,12770,12770,12770,12770,0
20250512,172900,107230250,12770,12770,12770,12770,0
20250512,172800,107230250,12770,12770,12770,12770,0
20250512,172700,107230250,12770,12770,12770,12770,0
20250512,172600,107230250,12770,12770,12770,12770,0
20250512,172500,107230250,12770,12770,12770,12770,0
20250512,172400,107230250,12770,12770,12770,12770,0
20250512,172300,107230250,12770,12770,12770,12770,0
20250512,172200,107230250,12770,12770,12770,12770,0
20250512,172100,107230250,12770,12770,12770,12770,0
20250512,172000,107230250,12770,12770,12770,12770,0
20250512,171900,107230250,12770,12770,12770,12770,0
20250512,171800,107230250,12770,12770,12770,12770,0
20250512,171700,107230250,12770,12770,12770,12770,0
20250512,171600,107230250,12770,12770,12770,12770,0
20250512,171500,107230250,12770,12770,12770,12770,0
20250512,171400,107230250,12770,12770,12770,12770,0
20250512,171300,107230250,12770,12770,12770,12770,0
20250512,171200,107230250,12770,12770,12770,12770,0
20250512,171100,107230250,12770,12770,12770,12770,0
20250512,171000,107230250,12770,12770,12770,12770,0
20250512,170900,107230250,12770,12770,12770,12770,0
20250512,170800,107230250,12770,12770,12770,12770,0
20250512,170700,107230250,12770,12770,12770,12770,0
20250512,170600,107230250,12770,12770,12770,12770,0
20250512,170500,107230250,12770,12770,12770,12770,0
20250512,170400,107230250,12770,12770,12770,12770,69
20250512,170300,107230250,12770,12770,12770,12770,0
20250512,170200,107230250,12770,12770,12770,12770,0
20250512,170100,107230250,12770,12770,12770,12770,0
20250512,170000,107230250,12770,12770,12770,12770,0
20250512,165900,107230250,12770,12770,12770,12770,0
20250512,165800,107230250,12770,12770,12770,12770,0
20250512,165700,107230250,12770,12770,12770,12770,0
20250512,165600,107230250,12770,12770,12770,12770,0
20250512,165500,107230250,12770,12770,12770,12770,0
20250512,165400,107230250,12770,12770,12770,12770,0
20250512,165300,107230250,12770,12770,12770,12770,0
20250512,165200,107230250,12770,12770,12770,12770,0
20250512,165100,107230250,12770,12770,12770,12770,0
20250512,165000,107230250,12770,12770,12770,12770,0
20250512,164900,107230250,12770,12770,12770,12770,0
20250512,164800,107230250,12770,12770,12770,12770,0
20250512,164700,107230250,12770,12770,12770,12770,0
20250512,164600,107230250,12770,12770,12770,12770,0
20250512,164500,107230250,12770,12770,12770,12770,0
20250512,164400,107230250,12770,12770,12770,12770,0
20250512,164300,107230250,12770,12770,12770,12770,0
20250512,164200,107230250,12770,12770,12770,12770,0
20250512,164100,107230250,12770,12770,12770,12770,0
20250512,164000,107230250,12770,12770,12770,12770,0
20250512,163900,107230250,12770,12770,12770,12770,0
20250512,163800,107230250,12770,12770,12770,12770,0
20250512,163700,107230250,12770,12770,12770,12770,0
20250512,163600,107230250,12770,12770,12770,12770,0
20250512,163500,107230250,12770,12770,12770,12770,0
20250512,163400,107230250,12770,12770,12770,12770,69
20250512,163300,107230250,12770,12770,12770,12770,0
20250512,163200,107230250,12770,12770,12770,12770,0
20250512,163100,107230250,12770,12770,12770,12770,0
20250512,163000,107230250,12770,12770,12770,12770,0
20250512,162900,107230250,12770,12770,12770,12770,0
20250512,162800,107230250,12770,12770,12770,12770,0
20250512,162700,107230250,12770,12770,12770,12770,0
20250512,162600,107230250,12770,12770,12770,12770,0
20250512,162500,107230250,12770,12770,12770,12770,0
20250512,162400,107230250,12770,12770,12770,12770,0
20250512,162300,107230250,12770,12770,12770,12770,0
20250512,162200,107230250,12770,12770,12770,12770,0
20250512,162100,107230250,12770,12770,12770,12770,0
20250512,162000,107230250,12770,12770,12770,12770,0
20250512,161900,107230250,12770,12770,12770,12770,0
20250512,161800,107230250,12770,12770,12770,12770,0
20250512,161700,107230250,12770,12770,12770,12770,0
20250512,161600,107230250,12770,12770,12770,12770,0
20250512,161500,107230250,12770,12770,12770,12770,0
20250512,161400,107230250,12770,12770,12770,12770,0
20250512,161300,107230250,12770,12770,12770,12770,0
20250512,161200,107230250,12770,12770,12770,12770,0
20250512,161100,107230250,12770,12770,12770,12770,0
20250512,161000,107230250,12770,12770,12770,12770,0
20250512,160900,107230250,12770,12770,12770,12770,0
20250512,160800,107230250,12770,12770,12770,12770,0
20250512,160700,107230250,12770,12770,12770,12770,0
20250512,160600,107230250,12770,12770,12770,12770,0
20250512,160500,107230250,12770,12770,12770,12770,0
20250512,160400,107230250,12770,12770,12770,12770,69
20250512,160300,107230250,12770,12770,12770,12770,0
20250512,160200,107230250,12770,12770,12770,12770,0
20250512,160100,107230250,12770,12770,12770,12770,0
20250512,160000,107230250,12770,12770,12770,12770,0
20250512,155900,107230250,12770,12770,12770,12770,0
20250512,155800,107230250,12770,12770,12770,12770,0
20250512,155700,107230250,12770,12770,12770,12770,0
20250512,155600,107230250,12770,12770,12770,12770,0
20250512,155500,107230250,12770,12770,12770,12770,0
20250512,155400,107230250,12770,12770,12770,12770,0
20250512,155300,107230250,12770,12770,12770,12770,0
20250512,155200,107230250,12770,12770,12770,12770,0
20250512,155100,107230250,12770,12770,12770,12770,0
20250512,155000,107230250,12770,12770,12770,12770,0
20250512,154900,107230250,12770,12770,12770,12770,0
20250512,154800,107230250,12770,12770,12770,12770,0
20250512,154700,107230250,12770,12770,12770,12770,0
20250512,154600,107230250,12770,12770,12770,12770,0
20250512,154500,107230250,12770,12770,12770,12770,0
20250512,154400,107230250,12770,12770,12770,12770,0
20250512,154300,107230250,12770,12770,12770,12770,0
20250512,154200,107230250,12770,12770,12770,12770,0
20250512,154100,107230250,12770,12770,12770,12770,0
20250512,154000,107230250,12770,12770,12770,12770,0
20250512,153900,107230250,12770,12770,12770,12770,0
20250512,153800,107230250,12770,12770,12770,12770,0
20250512,153700,107230250,12770,12770,12770,12770,0
20250512,153600,107230250,12770,12770,12770,12770,0
20250512,153500,107230250,12770,12770,12770,12770,0
20250512,153400,107230250,12770,12770,12770,12770,69
20250512,153300,107230250,12770,12770,12770,12770,0
20250512,153200,107230250,12770,12770,12770,12770,0
20250512,153100,107230250,12770,12770,12770,12770,0
20250512,153000,107230250,12770,12770,12770,12770,69
20250512,152900,106349120,12710,12710,12710,12710,0
20250512,152800,106349120,12710,12710,12710,12710,0
20250512,152700,106349120,12710,12710,12710,12710,0
20250512,152600,106349120,12710,12710,12710,12710,0
20250512,152500,106349120,12710,12710,12710,12710,0
20250512,152400,106349120,12710,12710,12710,12710,0
20250512,152300,106349120,12710,12710,12710,12710,0
20250512,152200,106349120,12710,12710,12710,12710,0
20250512,152100,106349120,12710,12710,12710,12710,0
20250512,152000,106349120,12710,12710,12710,12710,0
20250512,151900,106349120,12710,12710,12710,12710,0
20250512,151800,106349120,12710,12710,12710,12710,0
20250512,151700,106349120,12710,12710,12710,12710,2
20250512,151600,106323700,12710,12710,12710,12710,1
20250512,151500,106310990,12720,12770,12770,12720,102
20250512,151400,105011110,12760,12760,12760,12760,1
20250512,151300,104998350,12780,12780,12780,12780,1
20250512,151200,104985570,12780,12760,12780,12760,3
20250512,151100,104947270,12780,12780,12780,12780,0
20250512,151000,104947270,12780,12780,12780,12780,1
20250512,150900,104934490,12770,12770,12770,12770,2
20250512,150800,104908950,12790,12790,12790,12790,5
20250512,150700,104845000,12770,12760,12770,12760,2
20250512,150600,104819470,12760,12760,12760,12760,1
20250512,150500,104806710,12770,12770,12770,12770,0
20250512,150400,104806710,12770,12770,12770,12770,2
20250512,150300,104781170,12760,12760,12760,12760,0
20250512,150200,104781170,12760,12750,12760,12750,170
20250512,150100,102611990,12760,12760,12760,12760,0
20250512,150000,102611990,12760,12770,12770,12760,3
20250512,145900,102573700,12850,12840,12850,12750,186
20250512,145800,100199280,12820,12810,12820,12810,15
20250512,145700,100006990,12740,12730,12740,12730,2
20250512,145600,99981520,12730,12740,12740,12730,3
20250512,145500,99943320,12730,12730,12730,12730,1
20250512,145400,99930590,12760,12760,12760,12760,14
20250512,145300,99751950,12760,12760,12760,12760,0
20250512,145200,99751950,12760,12760,12760,12760,10
20250512,145100,99624350,12770,12770,12770,12770,0
20250512,145000,99624350,12770,12770,12770,12770,2
20250512,144900,99598810,12760,12760,12760,12760,2
20250512,144800,99573290,12760,12760,12760,12760,1
20250512,144700,99560530,12770,12770,12770,12770,0
20250512,144600,99560530,12770,12770,12770,12770,0
20250512,144500,99560530,12770,12770,12770,12770,0
20250512,144400,99560530,12770,12730,12770,12730,40
20250512,144300,99049800,12760,12760,12760,12760,0
20250512,144200,99049800,12760,12760,12760,12760,1
20250512,144100,99037040,12810,12760,12810,12750,16
20250512,144000,98832310,12730,12730,12730,12730,10
20250512,143900,98705010,12730,12730,12730,12730,0
20250512,143800,98705010,12730,12720,12730,12720,50
20250512,143700,98068520,12730,12730,12730,12730,62
20250512,143600,97279260,12740,12740,12740,12740,0
20250512,143500,97279260,12740,12740,12740,12740,1
20250512,143400,97266520,12780,12750,12780,12740,320
20250512,143300,93188230,12760,12760,12760,12760,76
20250512,143200,92218470,12770,12770,12770,12770,56
20250512,143100,91503350,12770,12780,12780,12770,3
20250512,143000,91465020,12770,12770,12770,12770,1
20250512,142900,91452250,12790,12790,12790,12790,0
20250512,142800,91452250,12790,12790,12790,12790,1
20250512,142700,91439460,12780,12780,12780,12780,0
20250512,142600,91439460,12780,12790,12790,12780,40
20250512,142500,90928240,12810,12780,12810,12780,8
20250512,142400,90825820,12780,12780,12780,12780,0
20250512,142300,90825820,12780,12780,12780,12780,0
20250512,142200,90825820,12780,12780,12780,12780,51
20250512,142100,90174040,12790,12790,12790,12790,0
20250512,142000,90174040,12790,12780,12790,12780,2
20250512,141900,90148470,12770,12770,12770,12770,1
20250512,141800,90135700,12770,12790,12790,12770,222
20250512,141700,87300420,12790,12790,12790,12790,0
20250512,141600,87300420,12790,12790,12790,12790,31
20250512,141500,86903930,12790,12790,12790,12790,1
20250512,141400,86891140,12790,12790,12790,12790,0
20250512,141300,86891140,12790,12790,12810,12790,6
20250512,141200,86814330,12800,12790,12800,12790,12
20250512,141100,86660760,12790,12790,12790,12790,5
20250512,141000,86596810,12780,12790,12790,12770,6
20250512,140900,86520120,12790,12830,12830,12760,369
20250512,140800,81794440,12840,12840,12840,12840,9
20250512,140700,81678880,12850,12830,12850,12830,6
20250512,140600,81601810,12850,12850,12850,12850,1
20250512,140500,81588960,12840,12840,12850,12840,3
20250512,140400,81550430,12850,12850,12850,12850,0
20250512,140300,81550430,12850,12850,12850,12850,10
20250512,140200,81421930,12850,12850,12850,12850,4
20250512,140100,81370530,12850,12850,12850,12850,0
20250512,140000,81370530,12850,12850,12850,12850,1
20250512,135900,81357680,12860,12860,12860,12860,12
20250512,135800,81203360,12860,12860,12860,12860,0
20250512,135700,81203360,12860,12860,12860,12860,1
20250512,135600,81190500,12890,12890,12890,12890,1
20250512,135500,81177610,12930,12930,12930,12930,0
20250512,135400,81177610,12930,12930,12930,12930,1
20250512,135300,81164680,12800,12800,12800,12800,0
20250512,135200,81164680,12800,12840,12980,12800,251
20250512,135100,77915000,12840,12840,12840,12840,0
20250512,135000,77915000,12840,12810,12840,12810,21
20250512,134900,77645460,12810,12810,12810,12810,3
20250512,134800,77607030,12810,12810,12810,12810,0
20250512,134700,77607030,12810,12810,12810,12810,2
20250512,134600,77581410,12820,12820,12820,12820,9
20250512,134500,77466030,12740,12740,12740,12740,0
20250512,134400,77466030,12740,12740,12740,12740,1
20250512,134300,77453290,12820,12820,12820,12820,3
20250512,134200,77414830,12740,12740,12740,12740,0
20250512,134100,77414830,12740,12740,12740,12740,1
20250512,134000,77402090,12820,12820,12820,12820,5
20250512,133900,77337990,12720,12720,12720,12720,0
20250512,133800,77337990,12720,12720,12720,12720,1
20250512,133700,77325270,12840,12840,12840,12840,1
20250512,133600,77312430,12850,12850,12850,12850,0
20250512,133500,77312430,12850,12850,12850,12850,0
20250512,133400,77312430,12850,12850,12850,12850,0
20250512,133300,77312430,12850,12860,12860,12850,2
20250512,133200,77286720,12850,12850,12930,12850,189
20250512,133100,74843340,12880,12880,12880,12880,0
20250512,133000,74843340,12880,12890,12890,12850,65
20250512,132900,74006140,12890,12820,12900,12820,327
20250512,132800,69802790,12820,12740,12820,12740,788
20250512,132700,59720590,12710,12710,12710,12710,1
20250512,132600,59707880,12760,12780,12780,12740,5
20250512,132500,59644040,12780,12780,12780,12780,1
20250512,132400,59631260,12780,12780,12780,12780,3
20250512,132300,59592920,12790,12790,12790,12790,0
20250512,132200,59592920,12790,12790,12790,12790,71
20250512,132100,58684830,12780,12760,12780,12760,180
20250512,132000,56387240,12760,12750,12760,12750,2
20250512,131900,56361730,12740,12720,12740,12720,6
20250512,131800,56285330,12720,12720,12720,12720,0
20250512,131700,56285330,12720,12720,12720,12720,1
20250512,131600,56272610,12740,12740,12740,12740,0
20250512,131500,56272610,12740,12720,12740,12720,3
20250512,131400,56234410,12730,12710,12730,12710,9
20250512,131300,56119860,12710,12710,12710,12710,2
20250512,131200,56094440,12750,12750,12750,12750,0
20250512,131100,56094440,12750,12750,12750,12750,0
20250512,131000,56094440,12750,12750,12750,12750,8
20250512,130900,55992440,12750,12670,12750,12660,167
20250512,130800,53871630,12670,12680,12690,12660,10
20250512,130700,53744790,12680,12680,12680,12680,1
20250512,130600,53732110,12660,12660,12660,12660,0
20250512,130500,53732110,12660,12660,12660,12660,10
20250512,130400,53605510,12660,12660,12660,12660,31
20250512,130300,53213050,12660,12670,12670,12660,63
20250512,130200,52415460,12670,12670,12670,12670,0
20250512,130100,52415460,12670,12670,12670,12670,1
20250512,130000,52402790,12690,12690,12690,12690,2
20250512,125900,52377410,12690,12690,12690,12690,0
20250512,125800,52377410,12690,12670,12690,12660,86
20250512,125700,51287780,12670,12670,12670,12670,1
20250512,125600,51275110,12680,12680,12680,12680,0
20250512,125500,51275110,12680,12680,12690,12680,7
20250512,125400,51186340,12680,12680,12680,12680,1
20250512,125300,51173660,12680,12670,12690,12670,5
20250512,125200,51110270,12670,12670,12670,12670,0
20250512,125100,51110270,12670,12670,12670,12670,1
20250512,125000,51097600,12680,12680,12680,12680,0
20250512,124900,51097600,12680,12680,12680,12680,0
20250512,124800,51097600,12680,12680,12680,12680,1
20250512,124700,51084920,12670,12670,12670,12670,0
20250512,124600,51084920,12670,12670,12670,12670,1
20250512,124500,51072250,12680,12680,12680,12680,4
20250512,124400,51021530,12690,12690,12690,12690,0
20250512,124300,51021530,12690,12690,12690,12690,3
20250512,124200,50983460,12690,12690,12690,12690,0
20250512,124100,50983460,12690,12690,12690,12690,0
20250512,124000,50983460,12690,12680,12690,12680,4
20250512,123900,50932730,12670,12670,12670,12670,0
20250512,123800,50932730,12670,12670,12670,12670,0
20250512,123700,50932730,12670,12670,12670,12670,1
20250512,123600,50920060,12680,12680,12680,12680,0
20250512,123500,50920060,12680,12680,12680,12680,2
20250512,123400,50894700,12680,12680,12680,12680,1
20250512,123300,50882020,12680,12680,12680,12680,0
20250512,123200,50882020,12680,12680,12680,12680,1
20250512,123100,50869340,12680,12680,12680,12680,0
20250512,123000,50869340,12680,12680,12680,12680,0
20250512,122900,50869340,12680,12680,12680,12680,1
20250512,122800,50856660,12680,12670,12680,12670,20
20250512,122700,50603070,12730,12700,12740,12680,159
20250512,122600,48583670,12670,12670,12670,12670,1
20250512,122500,48571000,12680,12670,12680,12670,4
20250512,122400,48520290,12680,12680,12680,12680,0
20250512,122300,48520290,12680,12680,12680,12680,0
20250512,122200,48520290,12680,12670,12680,12670,3
20250512,122100,48482260,12680,12680,12680,12680,0
20250512,122000,48482260,12680,12690,12690,12680,2
20250512,121900,48456890,12690,12680,12690,12680,2
20250512,121800,48431520,12680,12680,12680,12680,0
20250512,121700,48431520,12680,12680,12680,12680,0
20250512,121600,48431520,12680,12670,12680,12670,2
20250512,121500,48406170,12670,12670,12670,12670,0
20250512,121400,48406170,12670,12670,12670,12670,0
20250512,121300,48406170,12670,12670,12670,12670,0
20250512,121200,48406170,12670,12670,12690,12670,9
20250512,121100,48292010,12670,12690,12690,12670,4
20250512,121000,48241270,12690,12670,12690,12670,3
20250512,120900,48203240,12650,12660,12660,12650,74
20250512,120800,47266410,12690,12690,12690,12690,0
20250512,120700,47266410,12690,12690,12690,12690,0
20250512,120600,47266410,12690,12690,12690,12690,0
20250512,120500,47266410,12690,12670,12690,12660,11
20250512,120400,47127030,12660,12660,12660,12660,2
20250512,120300,47101710,12660,12660,12660,12660,0
20250512,120200,47101710,12660,12660,12660,12660,0
20250512,120100,47101710,12660,12660,12670,12660,16
20250512,120000,46899110,12670,12660,12670,12660,55
20250512,115900,46202760,12660,12660,12660,12660,2
20250512,115800,46177440,12670,12670,12670,12670,2
20250512,115700,46152100,12680,12660,12680,12660,4
20250512,115600,46101400,12660,12670,12670,12660,87
20250512,115500,44999970,12660,12660,12660,12660,0
20250512,115400,44999970,12660,12660,12660,12660,0
20250512,115300,44999970,12660,12660,12660,12660,1
20250512,115200,44987310,12670,12670,12670,12670,2
20250512,115100,44961970,12660,12660,12660,12660,1
20250512,115000,44949310,12660,12660,12660,12660,2
20250512,114900,44923990,12660,12660,12660,12660,0
20250512,114800,44923990,12660,12660,12660,12660,1
20250512,114700,44911330,12660,12660,12660,12660,3
20250512,114600,44873350,12670,12660,12670,12660,3
20250512,114500,44835350,12670,12670,12670,12670,0
20250512,114400,44835350,12670,12670,12670,12670,0
20250512,114300,44835350,12670,12670,12670,12670,1
20250512,114200,44822680,12670,12670,12670,12670,0
20250512,114100,44822680,12670,12650,12700,12650,9
20250512,114000,44708540,12630,12630,12630,12630,1
20250512,113900,44695910,12630,12630,12630,12630,1
20250512,113800,44683280,12690,12690,12690,12690,0
20250512,113700,44683280,12690,12620,12690,12620,162
20250512,113600,42637170,12590,12590,12590,12590,1
20250512,113500,42624580,12610,12640,12640,12610,51
20250512,113400,41979970,12630,12630,12630,12630,1
20250512,113300,41967340,12610,12580,12610,12580,4
20250512,113200,41916980,12580,12580,12580,12580,1
20250512,113100,41904400,12580,12580,12580,12580,0
20250512,113000,41904400,12580,12600,12600,12580,8
20250512,112900,41803620,12590,12590,12590,12590,58
20250512,112800,41073400,12590,12580,12590,12580,3
20250512,112700,41035640,12580,12580,12580,12580,1
20250512,112600,41023060,12590,12590,12590,12590,0
20250512,112500,41023060,12590,12590,12600,12590,111
20250512,112400,39625520,12580,12580,12590,12580,68
20250512,112300,38770040,12590,12590,12590,12590,20
20250512,112200,38518240,12590,12590,12590,12590,0
20250512,112100,38518240,12590,12590,12590,12590,0
20250512,112000,38518240,12590,12600,12600,12590,2
20250512,111900,38493050,12590,12590,12590,12590,0
20250512,111800,38493050,12590,12580,12590,12580,6
20250512,111700,38417540,12580,12580,12580,12580,0
20250512,111600,38417540,12580,12580,12580,12580,1
20250512,111500,38404960,12580,12580,12580,12580,1
20250512,111400,38392380,12580,12580,12580,12580,0
20250512,111300,38392380,12580,12580,12580,12580,1
20250512,111200,38379800,12580,12580,12590,12580,3
20250512,111100,38342050,12600,12590,12600,12590,2
20250512,111000,38316860,12580,12580,12580,12580,1
20250512,110900,38304280,12580,12580,12580,12580,0
20250512,110800,38304280,12580,12580,12580,12580,1
20250512,110700,38291700,12580,12580,12580,12580,1
20250512,110600,38279120,12590,12590,12590,12590,1
20250512,110500,38266530,12590,12590,12590,12590,1
20250512,110400,38253940,12600,12600,12600,12600,0
20250512,110300,38253940,12600,12600,12600,12600,18
20250512,110200,38027140,12590,12600,12600,12590,3
20250512,110100,37989350,12600,12600,12600,12600,0
20250512,110000,37989350,12600,12600,12600,12600,112
20250512,105900,36578150,12610,12610,12610,12610,70
20250512,105800,35695450,12610,12610,12610,12610,0
20250512,105700,35695450,12610,12620,12620,12610,100
20250512,105600,34433940,12630,12630,12630,12630,0
20250512,105500,34433940,12630,12630,12630,12630,37
20250512,105400,33966630,12620,12620,12620,12620,0
20250512,105300,33966630,12620,12620,12620,12620,1
20250512,105200,33954010,12610,12610,12610,12610,7
20250512,105100,33865740,12630,12630,12630,12630,0
20250512,105000,33865740,12630,12630,12630,12630,0
20250512,104900,33865740,12630,12630,12630,12630,0
20250512,104800,33865740,12630,12630,12630,12630,0
20250512,104700,33865740,12630,12630,12630,12630,0
20250512,104600,33865740,12630,12630,12630,12630,0
20250512,104500,33865740,12630,12630,12630,12630,0
20250512,104400,33865740,12630,12630,12630,12630,1
20250512,104300,33853110,12610,12610,12610,12610,0
20250512,104200,33853110,12610,12610,12610,12610,0
20250512,104100,33853110,12610,12610,12610,12610,0
20250512,104000,33853110,12610,12610,12610,12610,0
20250512,103900,33853110,12610,12610,12630,12610,190
20250512,103800,31456890,12610,12610,12610,12610,0
20250512,103700,31456890,12610,12610,12610,12610,0
20250512,103600,31456890,12610,12610,12610,12610,0
20250512,103500,31456890,12610,12610,12610,12610,0
20250512,103400,31456890,12610,12610,12610,12610,0
20250512,103300,31456890,12610,12610,12610,12610,0
20250512,103200,31456890,12610,12620,12620,12610,173
20250512,103100,29275350,12640,12640,12640,12640,0
20250512,103000,29275350,12640,12640,12640,12640,0
20250512,102900,29275350,12640,12640,12640,12640,0
20250512,102800,29275350,12640,12640,12640,12640,1
20250512,102700,29262710,12640,12640,12640,12640,0
20250512,102600,29262710,12640,12640,12640,12640,0
20250512,102500,29262710,12640,12640,12640,12640,54
20250512,102400,28580150,12670,12670,12670,12670,0
20250512,102300,28580150,12670,12670,12670,12640,235
20250512,102200,25608700,12650,12650,12650,12650,170
20250512,102100,23458200,12650,12650,12650,12650,2
20250512,102000,23432900,12650,12650,12650,12650,0
20250512,101900,23432900,12650,12640,12650,12640,2
20250512,101800,23407610,12650,12650,12650,12650,0
20250512,101700,23407610,12650,12650,12650,12650,0
20250512,101600,23407610,12650,12650,12650,12650,0
20250512,101500,23407610,12650,12650,12650,12650,0
20250512,101400,23407610,12650,12640,12650,12640,54
20250512,101300,22724980,12650,12650,12650,12650,0
20250512,101200,22724980,12650,12650,12650,12650,20
20250512,101100,22471980,12670,12670,12670,12670,0
20250512,101000,22471980,12670,12670,12670,12670,0
20250512,100900,22471980,12670,12670,12670,12670,9
20250512,100800,22357950,12680,12680,12680,12680,0
20250512,100700,22357950,12680,12680,12680,12680,4
20250512,100600,22307230,12690,12690,12690,12690,0
20250512,100500,22307230,12690,12690,12690,12690,2
20250512,100400,22281850,12700,12700,12710,12700,294
20250512,100300,18547940,12710,12710,12710,12710,5
20250512,100200,18484390,12710,12710,12710,12710,4
20250512,100100,18433550,12720,12720,12720,12720,0
20250512,100000,18433550,12720,12720,12720,12720,0
20250512,095900,18433550,12720,12720,12720,12720,0
20250512,095800,18433550,12720,12720,12720,12720,0
20250512,095700,18433550,12720,12720,12770,12720,445
20250512,095600,12768940,12720,12720,12720,12720,0
20250512,095500,12768940,12720,12720,12720,12720,0
20250512,095400,12768940,12720,12720,12720,12720,0
20250512,095300,12768940,12720,12720,12720,12720,0
20250512,095200,12768940,12720,12720,12720,12720,2
20250512,095100,12743500,12740,12740,12740,12740,1
20250512,095000,12730760,12740,12730,12740,12730,11
20250512,094900,12590720,12720,12710,12720,12710,66
20250512,094800,11751850,12700,12700,12700,12700,0
20250512,094700,11751850,12700,12700,12700,12700,0
20250512,094600,11751850,12700,12700,12700,12700,1
20250512,094500,11739150,12700,12700,12700,12700,1
20250512,094400,11726450,12680,12680,12680,12680,2
20250512,094300,11701090,12680,12700,12710,12680,3
20250512,094200,11663000,12700,12670,12700,12670,18
20250512,094100,11434910,12700,12700,12700,12700,0
20250512,094000,11434910,12700,12690,12700,12690,10
20250512,093900,11308000,12690,12690,12690,12690,0
20250512,093800,11308000,12690,12690,12690,12690,0
20250512,093700,11308000,12690,12690,12690,12690,1
20250512,093600,11295310,12690,12690,12690,12690,1
20250512,093500,11282620,12670,12670,12670,12670,2
20250512,093400,11257280,12670,12670,12670,12670,0
20250512,093300,11257280,12670,12670,12670,12670,0
20250512,093200,11257280,12670,12670,12670,12670,0
20250512,093100,11257280,12670,12650,12670,12650,5
20250512,093000,11194010,12650,12650,12650,12650,1
20250512,092900,11181360,12630,12630,12630,12630,11
20250512,092800,11042430,12640,12640,12640,12640,0
20250512,092700,11042430,12640,12640,12640,12640,0
20250512,092600,11042430,12640,12650,12650,12640,4
20250512,092500,10991850,12650,12660,12670,12650,3
20250512,092400,10953870,12650,12650,12650,12650,0
20250512,092300,10953870,12650,12650,12650,12650,0
20250512,092200,10953870,12650,12650,12650,12650,7
20250512,092100,10865320,12650,12650,12650,12650,3
20250512,092000,10827370,12650,12690,12690,12630,402
20250512,091900,5739290,12690,12690,12690,12690,0
20250512,091800,5739290,12690,12690,12690,12690,6
20250512,091700,5663150,12700,12700,12700,12700,0
20250512,091600,5663150,12700,12700,12700,12700,27
20250512,091500,5320250,12700,12700,12700,12700,1
20250512,091400,5307550,12700,12700,12700,12700,0
20250512,091300,5307550,12700,12700,12700,12700,0
20250512,091200,5307550,12700,12700,12700,12700,0
20250512,091100,5307550,12700,12700,12700,12700,133
20250512,091000,3618450,12720,12720,12720,12720,2
20250512,090900,3593010,12730,12730,12730,12730,1
20250512,090800,3580280,12730,12730,12730,12730,100
20250512,090700,2307280,12740,12740,12740,12740,1
20250512,090600,2294540,12750,12750,12750,12750,0
20250512,090500,2294540,12750,12750,12750,12750,0
20250512,090400,2294540,12750,12750,12750,12750,0
20250512,090300,2294540,12750,12770,12770,12750,168
20250512,090200,152510,12760,12760,12760,12760,0
20250512,090100,152510,12760,12760,12760,12760,1
20250512,090000,139750,12770,12650,12770,12650,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183400 107230250 12770 12770 12770 12770 69
3 20250512 183300 107230250 12770 12770 12770 12770 0
4 20250512 183200 107230250 12770 12770 12770 12770 0
5 20250512 183100 107230250 12770 12770 12770 12770 0
6 20250512 183000 107230250 12770 12770 12770 12770 0
7 20250512 182900 107230250 12770 12770 12770 12770 0
8 20250512 182800 107230250 12770 12770 12770 12770 0
9 20250512 182700 107230250 12770 12770 12770 12770 0
10 20250512 182600 107230250 12770 12770 12770 12770 0
11 20250512 182500 107230250 12770 12770 12770 12770 0
12 20250512 182400 107230250 12770 12770 12770 12770 0
13 20250512 182300 107230250 12770 12770 12770 12770 0
14 20250512 182200 107230250 12770 12770 12770 12770 0
15 20250512 182100 107230250 12770 12770 12770 12770 0
16 20250512 182000 107230250 12770 12770 12770 12770 0
17 20250512 181900 107230250 12770 12770 12770 12770 0
18 20250512 181800 107230250 12770 12770 12770 12770 0
19 20250512 181700 107230250 12770 12770 12770 12770 0
20 20250512 181600 107230250 12770 12770 12770 12770 0
21 20250512 181500 107230250 12770 12770 12770 12770 0
22 20250512 181400 107230250 12770 12770 12770 12770 0
23 20250512 181300 107230250 12770 12770 12770 12770 0
24 20250512 181200 107230250 12770 12770 12770 12770 0
25 20250512 181100 107230250 12770 12770 12770 12770 0
26 20250512 181000 107230250 12770 12770 12770 12770 0
27 20250512 180900 107230250 12770 12770 12770 12770 0
28 20250512 180800 107230250 12770 12770 12770 12770 0
29 20250512 180700 107230250 12770 12770 12770 12770 0
30 20250512 180600 107230250 12770 12770 12770 12770 0
31 20250512 180500 107230250 12770 12770 12770 12770 0
32 20250512 180400 107230250 12770 12770 12770 12770 69
33 20250512 180300 107230250 12770 12770 12770 12770 0
34 20250512 180200 107230250 12770 12770 12770 12770 0
35 20250512 180100 107230250 12770 12770 12770 12770 0
36 20250512 180000 107230250 12770 12770 12770 12770 0
37 20250512 175900 107230250 12770 12770 12770 12770 0
38 20250512 175800 107230250 12770 12770 12770 12770 0
39 20250512 175700 107230250 12770 12770 12770 12770 0
40 20250512 175600 107230250 12770 12770 12770 12770 0
41 20250512 175500 107230250 12770 12770 12770 12770 0
42 20250512 175400 107230250 12770 12770 12770 12770 0
43 20250512 175300 107230250 12770 12770 12770 12770 0
44 20250512 175200 107230250 12770 12770 12770 12770 0
45 20250512 175100 107230250 12770 12770 12770 12770 0
46 20250512 175000 107230250 12770 12770 12770 12770 0
47 20250512 174900 107230250 12770 12770 12770 12770 0
48 20250512 174800 107230250 12770 12770 12770 12770 0
49 20250512 174700 107230250 12770 12770 12770 12770 0
50 20250512 174600 107230250 12770 12770 12770 12770 0
51 20250512 174500 107230250 12770 12770 12770 12770 0
52 20250512 174400 107230250 12770 12770 12770 12770 0
53 20250512 174300 107230250 12770 12770 12770 12770 0
54 20250512 174200 107230250 12770 12770 12770 12770 0
55 20250512 174100 107230250 12770 12770 12770 12770 0
56 20250512 174000 107230250 12770 12770 12770 12770 0
57 20250512 173900 107230250 12770 12770 12770 12770 0
58 20250512 173800 107230250 12770 12770 12770 12770 0
59 20250512 173700 107230250 12770 12770 12770 12770 0
60 20250512 173600 107230250 12770 12770 12770 12770 0
61 20250512 173500 107230250 12770 12770 12770 12770 0
62 20250512 173400 107230250 12770 12770 12770 12770 69
63 20250512 173300 107230250 12770 12770 12770 12770 0
64 20250512 173200 107230250 12770 12770 12770 12770 0
65 20250512 173100 107230250 12770 12770 12770 12770 0
66 20250512 173000 107230250 12770 12770 12770 12770 0
67 20250512 172900 107230250 12770 12770 12770 12770 0
68 20250512 172800 107230250 12770 12770 12770 12770 0
69 20250512 172700 107230250 12770 12770 12770 12770 0
70 20250512 172600 107230250 12770 12770 12770 12770 0
71 20250512 172500 107230250 12770 12770 12770 12770 0
72 20250512 172400 107230250 12770 12770 12770 12770 0
73 20250512 172300 107230250 12770 12770 12770 12770 0
74 20250512 172200 107230250 12770 12770 12770 12770 0
75 20250512 172100 107230250 12770 12770 12770 12770 0
76 20250512 172000 107230250 12770 12770 12770 12770 0
77 20250512 171900 107230250 12770 12770 12770 12770 0
78 20250512 171800 107230250 12770 12770 12770 12770 0
79 20250512 171700 107230250 12770 12770 12770 12770 0
80 20250512 171600 107230250 12770 12770 12770 12770 0
81 20250512 171500 107230250 12770 12770 12770 12770 0
82 20250512 171400 107230250 12770 12770 12770 12770 0
83 20250512 171300 107230250 12770 12770 12770 12770 0
84 20250512 171200 107230250 12770 12770 12770 12770 0
85 20250512 171100 107230250 12770 12770 12770 12770 0
86 20250512 171000 107230250 12770 12770 12770 12770 0
87 20250512 170900 107230250 12770 12770 12770 12770 0
88 20250512 170800 107230250 12770 12770 12770 12770 0
89 20250512 170700 107230250 12770 12770 12770 12770 0
90 20250512 170600 107230250 12770 12770 12770 12770 0
91 20250512 170500 107230250 12770 12770 12770 12770 0
92 20250512 170400 107230250 12770 12770 12770 12770 69
93 20250512 170300 107230250 12770 12770 12770 12770 0
94 20250512 170200 107230250 12770 12770 12770 12770 0
95 20250512 170100 107230250 12770 12770 12770 12770 0
96 20250512 170000 107230250 12770 12770 12770 12770 0
97 20250512 165900 107230250 12770 12770 12770 12770 0
98 20250512 165800 107230250 12770 12770 12770 12770 0
99 20250512 165700 107230250 12770 12770 12770 12770 0
100 20250512 165600 107230250 12770 12770 12770 12770 0
101 20250512 165500 107230250 12770 12770 12770 12770 0
102 20250512 165400 107230250 12770 12770 12770 12770 0
103 20250512 165300 107230250 12770 12770 12770 12770 0
104 20250512 165200 107230250 12770 12770 12770 12770 0
105 20250512 165100 107230250 12770 12770 12770 12770 0
106 20250512 165000 107230250 12770 12770 12770 12770 0
107 20250512 164900 107230250 12770 12770 12770 12770 0
108 20250512 164800 107230250 12770 12770 12770 12770 0
109 20250512 164700 107230250 12770 12770 12770 12770 0
110 20250512 164600 107230250 12770 12770 12770 12770 0
111 20250512 164500 107230250 12770 12770 12770 12770 0
112 20250512 164400 107230250 12770 12770 12770 12770 0
113 20250512 164300 107230250 12770 12770 12770 12770 0
114 20250512 164200 107230250 12770 12770 12770 12770 0
115 20250512 164100 107230250 12770 12770 12770 12770 0
116 20250512 164000 107230250 12770 12770 12770 12770 0
117 20250512 163900 107230250 12770 12770 12770 12770 0
118 20250512 163800 107230250 12770 12770 12770 12770 0
119 20250512 163700 107230250 12770 12770 12770 12770 0
120 20250512 163600 107230250 12770 12770 12770 12770 0
121 20250512 163500 107230250 12770 12770 12770 12770 0
122 20250512 163400 107230250 12770 12770 12770 12770 69
123 20250512 163300 107230250 12770 12770 12770 12770 0
124 20250512 163200 107230250 12770 12770 12770 12770 0
125 20250512 163100 107230250 12770 12770 12770 12770 0
126 20250512 163000 107230250 12770 12770 12770 12770 0
127 20250512 162900 107230250 12770 12770 12770 12770 0
128 20250512 162800 107230250 12770 12770 12770 12770 0
129 20250512 162700 107230250 12770 12770 12770 12770 0
130 20250512 162600 107230250 12770 12770 12770 12770 0
131 20250512 162500 107230250 12770 12770 12770 12770 0
132 20250512 162400 107230250 12770 12770 12770 12770 0
133 20250512 162300 107230250 12770 12770 12770 12770 0
134 20250512 162200 107230250 12770 12770 12770 12770 0
135 20250512 162100 107230250 12770 12770 12770 12770 0
136 20250512 162000 107230250 12770 12770 12770 12770 0
137 20250512 161900 107230250 12770 12770 12770 12770 0
138 20250512 161800 107230250 12770 12770 12770 12770 0
139 20250512 161700 107230250 12770 12770 12770 12770 0
140 20250512 161600 107230250 12770 12770 12770 12770 0
141 20250512 161500 107230250 12770 12770 12770 12770 0
142 20250512 161400 107230250 12770 12770 12770 12770 0
143 20250512 161300 107230250 12770 12770 12770 12770 0
144 20250512 161200 107230250 12770 12770 12770 12770 0
145 20250512 161100 107230250 12770 12770 12770 12770 0
146 20250512 161000 107230250 12770 12770 12770 12770 0
147 20250512 160900 107230250 12770 12770 12770 12770 0
148 20250512 160800 107230250 12770 12770 12770 12770 0
149 20250512 160700 107230250 12770 12770 12770 12770 0
150 20250512 160600 107230250 12770 12770 12770 12770 0
151 20250512 160500 107230250 12770 12770 12770 12770 0
152 20250512 160400 107230250 12770 12770 12770 12770 69
153 20250512 160300 107230250 12770 12770 12770 12770 0
154 20250512 160200 107230250 12770 12770 12770 12770 0
155 20250512 160100 107230250 12770 12770 12770 12770 0
156 20250512 160000 107230250 12770 12770 12770 12770 0
157 20250512 155900 107230250 12770 12770 12770 12770 0
158 20250512 155800 107230250 12770 12770 12770 12770 0
159 20250512 155700 107230250 12770 12770 12770 12770 0
160 20250512 155600 107230250 12770 12770 12770 12770 0
161 20250512 155500 107230250 12770 12770 12770 12770 0
162 20250512 155400 107230250 12770 12770 12770 12770 0
163 20250512 155300 107230250 12770 12770 12770 12770 0
164 20250512 155200 107230250 12770 12770 12770 12770 0
165 20250512 155100 107230250 12770 12770 12770 12770 0
166 20250512 155000 107230250 12770 12770 12770 12770 0
167 20250512 154900 107230250 12770 12770 12770 12770 0
168 20250512 154800 107230250 12770 12770 12770 12770 0
169 20250512 154700 107230250 12770 12770 12770 12770 0
170 20250512 154600 107230250 12770 12770 12770 12770 0
171 20250512 154500 107230250 12770 12770 12770 12770 0
172 20250512 154400 107230250 12770 12770 12770 12770 0
173 20250512 154300 107230250 12770 12770 12770 12770 0
174 20250512 154200 107230250 12770 12770 12770 12770 0
175 20250512 154100 107230250 12770 12770 12770 12770 0
176 20250512 154000 107230250 12770 12770 12770 12770 0
177 20250512 153900 107230250 12770 12770 12770 12770 0
178 20250512 153800 107230250 12770 12770 12770 12770 0
179 20250512 153700 107230250 12770 12770 12770 12770 0
180 20250512 153600 107230250 12770 12770 12770 12770 0
181 20250512 153500 107230250 12770 12770 12770 12770 0
182 20250512 153400 107230250 12770 12770 12770 12770 69
183 20250512 153300 107230250 12770 12770 12770 12770 0
184 20250512 153200 107230250 12770 12770 12770 12770 0
185 20250512 153100 107230250 12770 12770 12770 12770 0
186 20250512 153000 107230250 12770 12770 12770 12770 69
187 20250512 152900 106349120 12710 12710 12710 12710 0
188 20250512 152800 106349120 12710 12710 12710 12710 0
189 20250512 152700 106349120 12710 12710 12710 12710 0
190 20250512 152600 106349120 12710 12710 12710 12710 0
191 20250512 152500 106349120 12710 12710 12710 12710 0
192 20250512 152400 106349120 12710 12710 12710 12710 0
193 20250512 152300 106349120 12710 12710 12710 12710 0
194 20250512 152200 106349120 12710 12710 12710 12710 0
195 20250512 152100 106349120 12710 12710 12710 12710 0
196 20250512 152000 106349120 12710 12710 12710 12710 0
197 20250512 151900 106349120 12710 12710 12710 12710 0
198 20250512 151800 106349120 12710 12710 12710 12710 0
199 20250512 151700 106349120 12710 12710 12710 12710 2
200 20250512 151600 106323700 12710 12710 12710 12710 1
201 20250512 151500 106310990 12720 12770 12770 12720 102
202 20250512 151400 105011110 12760 12760 12760 12760 1
203 20250512 151300 104998350 12780 12780 12780 12780 1
204 20250512 151200 104985570 12780 12760 12780 12760 3
205 20250512 151100 104947270 12780 12780 12780 12780 0
206 20250512 151000 104947270 12780 12780 12780 12780 1
207 20250512 150900 104934490 12770 12770 12770 12770 2
208 20250512 150800 104908950 12790 12790 12790 12790 5
209 20250512 150700 104845000 12770 12760 12770 12760 2
210 20250512 150600 104819470 12760 12760 12760 12760 1
211 20250512 150500 104806710 12770 12770 12770 12770 0
212 20250512 150400 104806710 12770 12770 12770 12770 2
213 20250512 150300 104781170 12760 12760 12760 12760 0
214 20250512 150200 104781170 12760 12750 12760 12750 170
215 20250512 150100 102611990 12760 12760 12760 12760 0
216 20250512 150000 102611990 12760 12770 12770 12760 3
217 20250512 145900 102573700 12850 12840 12850 12750 186
218 20250512 145800 100199280 12820 12810 12820 12810 15
219 20250512 145700 100006990 12740 12730 12740 12730 2
220 20250512 145600 99981520 12730 12740 12740 12730 3
221 20250512 145500 99943320 12730 12730 12730 12730 1
222 20250512 145400 99930590 12760 12760 12760 12760 14
223 20250512 145300 99751950 12760 12760 12760 12760 0
224 20250512 145200 99751950 12760 12760 12760 12760 10
225 20250512 145100 99624350 12770 12770 12770 12770 0
226 20250512 145000 99624350 12770 12770 12770 12770 2
227 20250512 144900 99598810 12760 12760 12760 12760 2
228 20250512 144800 99573290 12760 12760 12760 12760 1
229 20250512 144700 99560530 12770 12770 12770 12770 0
230 20250512 144600 99560530 12770 12770 12770 12770 0
231 20250512 144500 99560530 12770 12770 12770 12770 0
232 20250512 144400 99560530 12770 12730 12770 12730 40
233 20250512 144300 99049800 12760 12760 12760 12760 0
234 20250512 144200 99049800 12760 12760 12760 12760 1
235 20250512 144100 99037040 12810 12760 12810 12750 16
236 20250512 144000 98832310 12730 12730 12730 12730 10
237 20250512 143900 98705010 12730 12730 12730 12730 0
238 20250512 143800 98705010 12730 12720 12730 12720 50
239 20250512 143700 98068520 12730 12730 12730 12730 62
240 20250512 143600 97279260 12740 12740 12740 12740 0
241 20250512 143500 97279260 12740 12740 12740 12740 1
242 20250512 143400 97266520 12780 12750 12780 12740 320
243 20250512 143300 93188230 12760 12760 12760 12760 76
244 20250512 143200 92218470 12770 12770 12770 12770 56
245 20250512 143100 91503350 12770 12780 12780 12770 3
246 20250512 143000 91465020 12770 12770 12770 12770 1
247 20250512 142900 91452250 12790 12790 12790 12790 0
248 20250512 142800 91452250 12790 12790 12790 12790 1
249 20250512 142700 91439460 12780 12780 12780 12780 0
250 20250512 142600 91439460 12780 12790 12790 12780 40
251 20250512 142500 90928240 12810 12780 12810 12780 8
252 20250512 142400 90825820 12780 12780 12780 12780 0
253 20250512 142300 90825820 12780 12780 12780 12780 0
254 20250512 142200 90825820 12780 12780 12780 12780 51
255 20250512 142100 90174040 12790 12790 12790 12790 0
256 20250512 142000 90174040 12790 12780 12790 12780 2
257 20250512 141900 90148470 12770 12770 12770 12770 1
258 20250512 141800 90135700 12770 12790 12790 12770 222
259 20250512 141700 87300420 12790 12790 12790 12790 0
260 20250512 141600 87300420 12790 12790 12790 12790 31
261 20250512 141500 86903930 12790 12790 12790 12790 1
262 20250512 141400 86891140 12790 12790 12790 12790 0
263 20250512 141300 86891140 12790 12790 12810 12790 6
264 20250512 141200 86814330 12800 12790 12800 12790 12
265 20250512 141100 86660760 12790 12790 12790 12790 5
266 20250512 141000 86596810 12780 12790 12790 12770 6
267 20250512 140900 86520120 12790 12830 12830 12760 369
268 20250512 140800 81794440 12840 12840 12840 12840 9
269 20250512 140700 81678880 12850 12830 12850 12830 6
270 20250512 140600 81601810 12850 12850 12850 12850 1
271 20250512 140500 81588960 12840 12840 12850 12840 3
272 20250512 140400 81550430 12850 12850 12850 12850 0
273 20250512 140300 81550430 12850 12850 12850 12850 10
274 20250512 140200 81421930 12850 12850 12850 12850 4
275 20250512 140100 81370530 12850 12850 12850 12850 0
276 20250512 140000 81370530 12850 12850 12850 12850 1
277 20250512 135900 81357680 12860 12860 12860 12860 12
278 20250512 135800 81203360 12860 12860 12860 12860 0
279 20250512 135700 81203360 12860 12860 12860 12860 1
280 20250512 135600 81190500 12890 12890 12890 12890 1
281 20250512 135500 81177610 12930 12930 12930 12930 0
282 20250512 135400 81177610 12930 12930 12930 12930 1
283 20250512 135300 81164680 12800 12800 12800 12800 0
284 20250512 135200 81164680 12800 12840 12980 12800 251
285 20250512 135100 77915000 12840 12840 12840 12840 0
286 20250512 135000 77915000 12840 12810 12840 12810 21
287 20250512 134900 77645460 12810 12810 12810 12810 3
288 20250512 134800 77607030 12810 12810 12810 12810 0
289 20250512 134700 77607030 12810 12810 12810 12810 2
290 20250512 134600 77581410 12820 12820 12820 12820 9
291 20250512 134500 77466030 12740 12740 12740 12740 0
292 20250512 134400 77466030 12740 12740 12740 12740 1
293 20250512 134300 77453290 12820 12820 12820 12820 3
294 20250512 134200 77414830 12740 12740 12740 12740 0
295 20250512 134100 77414830 12740 12740 12740 12740 1
296 20250512 134000 77402090 12820 12820 12820 12820 5
297 20250512 133900 77337990 12720 12720 12720 12720 0
298 20250512 133800 77337990 12720 12720 12720 12720 1
299 20250512 133700 77325270 12840 12840 12840 12840 1
300 20250512 133600 77312430 12850 12850 12850 12850 0
301 20250512 133500 77312430 12850 12850 12850 12850 0
302 20250512 133400 77312430 12850 12850 12850 12850 0
303 20250512 133300 77312430 12850 12860 12860 12850 2
304 20250512 133200 77286720 12850 12850 12930 12850 189
305 20250512 133100 74843340 12880 12880 12880 12880 0
306 20250512 133000 74843340 12880 12890 12890 12850 65
307 20250512 132900 74006140 12890 12820 12900 12820 327
308 20250512 132800 69802790 12820 12740 12820 12740 788
309 20250512 132700 59720590 12710 12710 12710 12710 1
310 20250512 132600 59707880 12760 12780 12780 12740 5
311 20250512 132500 59644040 12780 12780 12780 12780 1
312 20250512 132400 59631260 12780 12780 12780 12780 3
313 20250512 132300 59592920 12790 12790 12790 12790 0
314 20250512 132200 59592920 12790 12790 12790 12790 71
315 20250512 132100 58684830 12780 12760 12780 12760 180
316 20250512 132000 56387240 12760 12750 12760 12750 2
317 20250512 131900 56361730 12740 12720 12740 12720 6
318 20250512 131800 56285330 12720 12720 12720 12720 0
319 20250512 131700 56285330 12720 12720 12720 12720 1
320 20250512 131600 56272610 12740 12740 12740 12740 0
321 20250512 131500 56272610 12740 12720 12740 12720 3
322 20250512 131400 56234410 12730 12710 12730 12710 9
323 20250512 131300 56119860 12710 12710 12710 12710 2
324 20250512 131200 56094440 12750 12750 12750 12750 0
325 20250512 131100 56094440 12750 12750 12750 12750 0
326 20250512 131000 56094440 12750 12750 12750 12750 8
327 20250512 130900 55992440 12750 12670 12750 12660 167
328 20250512 130800 53871630 12670 12680 12690 12660 10
329 20250512 130700 53744790 12680 12680 12680 12680 1
330 20250512 130600 53732110 12660 12660 12660 12660 0
331 20250512 130500 53732110 12660 12660 12660 12660 10
332 20250512 130400 53605510 12660 12660 12660 12660 31
333 20250512 130300 53213050 12660 12670 12670 12660 63
334 20250512 130200 52415460 12670 12670 12670 12670 0
335 20250512 130100 52415460 12670 12670 12670 12670 1
336 20250512 130000 52402790 12690 12690 12690 12690 2
337 20250512 125900 52377410 12690 12690 12690 12690 0
338 20250512 125800 52377410 12690 12670 12690 12660 86
339 20250512 125700 51287780 12670 12670 12670 12670 1
340 20250512 125600 51275110 12680 12680 12680 12680 0
341 20250512 125500 51275110 12680 12680 12690 12680 7
342 20250512 125400 51186340 12680 12680 12680 12680 1
343 20250512 125300 51173660 12680 12670 12690 12670 5
344 20250512 125200 51110270 12670 12670 12670 12670 0
345 20250512 125100 51110270 12670 12670 12670 12670 1
346 20250512 125000 51097600 12680 12680 12680 12680 0
347 20250512 124900 51097600 12680 12680 12680 12680 0
348 20250512 124800 51097600 12680 12680 12680 12680 1
349 20250512 124700 51084920 12670 12670 12670 12670 0
350 20250512 124600 51084920 12670 12670 12670 12670 1
351 20250512 124500 51072250 12680 12680 12680 12680 4
352 20250512 124400 51021530 12690 12690 12690 12690 0
353 20250512 124300 51021530 12690 12690 12690 12690 3
354 20250512 124200 50983460 12690 12690 12690 12690 0
355 20250512 124100 50983460 12690 12690 12690 12690 0
356 20250512 124000 50983460 12690 12680 12690 12680 4
357 20250512 123900 50932730 12670 12670 12670 12670 0
358 20250512 123800 50932730 12670 12670 12670 12670 0
359 20250512 123700 50932730 12670 12670 12670 12670 1
360 20250512 123600 50920060 12680 12680 12680 12680 0
361 20250512 123500 50920060 12680 12680 12680 12680 2
362 20250512 123400 50894700 12680 12680 12680 12680 1
363 20250512 123300 50882020 12680 12680 12680 12680 0
364 20250512 123200 50882020 12680 12680 12680 12680 1
365 20250512 123100 50869340 12680 12680 12680 12680 0
366 20250512 123000 50869340 12680 12680 12680 12680 0
367 20250512 122900 50869340 12680 12680 12680 12680 1
368 20250512 122800 50856660 12680 12670 12680 12670 20
369 20250512 122700 50603070 12730 12700 12740 12680 159
370 20250512 122600 48583670 12670 12670 12670 12670 1
371 20250512 122500 48571000 12680 12670 12680 12670 4
372 20250512 122400 48520290 12680 12680 12680 12680 0
373 20250512 122300 48520290 12680 12680 12680 12680 0
374 20250512 122200 48520290 12680 12670 12680 12670 3
375 20250512 122100 48482260 12680 12680 12680 12680 0
376 20250512 122000 48482260 12680 12690 12690 12680 2
377 20250512 121900 48456890 12690 12680 12690 12680 2
378 20250512 121800 48431520 12680 12680 12680 12680 0
379 20250512 121700 48431520 12680 12680 12680 12680 0
380 20250512 121600 48431520 12680 12670 12680 12670 2
381 20250512 121500 48406170 12670 12670 12670 12670 0
382 20250512 121400 48406170 12670 12670 12670 12670 0
383 20250512 121300 48406170 12670 12670 12670 12670 0
384 20250512 121200 48406170 12670 12670 12690 12670 9
385 20250512 121100 48292010 12670 12690 12690 12670 4
386 20250512 121000 48241270 12690 12670 12690 12670 3
387 20250512 120900 48203240 12650 12660 12660 12650 74
388 20250512 120800 47266410 12690 12690 12690 12690 0
389 20250512 120700 47266410 12690 12690 12690 12690 0
390 20250512 120600 47266410 12690 12690 12690 12690 0
391 20250512 120500 47266410 12690 12670 12690 12660 11
392 20250512 120400 47127030 12660 12660 12660 12660 2
393 20250512 120300 47101710 12660 12660 12660 12660 0
394 20250512 120200 47101710 12660 12660 12660 12660 0
395 20250512 120100 47101710 12660 12660 12670 12660 16
396 20250512 120000 46899110 12670 12660 12670 12660 55
397 20250512 115900 46202760 12660 12660 12660 12660 2
398 20250512 115800 46177440 12670 12670 12670 12670 2
399 20250512 115700 46152100 12680 12660 12680 12660 4
400 20250512 115600 46101400 12660 12670 12670 12660 87
401 20250512 115500 44999970 12660 12660 12660 12660 0
402 20250512 115400 44999970 12660 12660 12660 12660 0
403 20250512 115300 44999970 12660 12660 12660 12660 1
404 20250512 115200 44987310 12670 12670 12670 12670 2
405 20250512 115100 44961970 12660 12660 12660 12660 1
406 20250512 115000 44949310 12660 12660 12660 12660 2
407 20250512 114900 44923990 12660 12660 12660 12660 0
408 20250512 114800 44923990 12660 12660 12660 12660 1
409 20250512 114700 44911330 12660 12660 12660 12660 3
410 20250512 114600 44873350 12670 12660 12670 12660 3
411 20250512 114500 44835350 12670 12670 12670 12670 0
412 20250512 114400 44835350 12670 12670 12670 12670 0
413 20250512 114300 44835350 12670 12670 12670 12670 1
414 20250512 114200 44822680 12670 12670 12670 12670 0
415 20250512 114100 44822680 12670 12650 12700 12650 9
416 20250512 114000 44708540 12630 12630 12630 12630 1
417 20250512 113900 44695910 12630 12630 12630 12630 1
418 20250512 113800 44683280 12690 12690 12690 12690 0
419 20250512 113700 44683280 12690 12620 12690 12620 162
420 20250512 113600 42637170 12590 12590 12590 12590 1
421 20250512 113500 42624580 12610 12640 12640 12610 51
422 20250512 113400 41979970 12630 12630 12630 12630 1
423 20250512 113300 41967340 12610 12580 12610 12580 4
424 20250512 113200 41916980 12580 12580 12580 12580 1
425 20250512 113100 41904400 12580 12580 12580 12580 0
426 20250512 113000 41904400 12580 12600 12600 12580 8
427 20250512 112900 41803620 12590 12590 12590 12590 58
428 20250512 112800 41073400 12590 12580 12590 12580 3
429 20250512 112700 41035640 12580 12580 12580 12580 1
430 20250512 112600 41023060 12590 12590 12590 12590 0
431 20250512 112500 41023060 12590 12590 12600 12590 111
432 20250512 112400 39625520 12580 12580 12590 12580 68
433 20250512 112300 38770040 12590 12590 12590 12590 20
434 20250512 112200 38518240 12590 12590 12590 12590 0
435 20250512 112100 38518240 12590 12590 12590 12590 0
436 20250512 112000 38518240 12590 12600 12600 12590 2
437 20250512 111900 38493050 12590 12590 12590 12590 0
438 20250512 111800 38493050 12590 12580 12590 12580 6
439 20250512 111700 38417540 12580 12580 12580 12580 0
440 20250512 111600 38417540 12580 12580 12580 12580 1
441 20250512 111500 38404960 12580 12580 12580 12580 1
442 20250512 111400 38392380 12580 12580 12580 12580 0
443 20250512 111300 38392380 12580 12580 12580 12580 1
444 20250512 111200 38379800 12580 12580 12590 12580 3
445 20250512 111100 38342050 12600 12590 12600 12590 2
446 20250512 111000 38316860 12580 12580 12580 12580 1
447 20250512 110900 38304280 12580 12580 12580 12580 0
448 20250512 110800 38304280 12580 12580 12580 12580 1
449 20250512 110700 38291700 12580 12580 12580 12580 1
450 20250512 110600 38279120 12590 12590 12590 12590 1
451 20250512 110500 38266530 12590 12590 12590 12590 1
452 20250512 110400 38253940 12600 12600 12600 12600 0
453 20250512 110300 38253940 12600 12600 12600 12600 18
454 20250512 110200 38027140 12590 12600 12600 12590 3
455 20250512 110100 37989350 12600 12600 12600 12600 0
456 20250512 110000 37989350 12600 12600 12600 12600 112
457 20250512 105900 36578150 12610 12610 12610 12610 70
458 20250512 105800 35695450 12610 12610 12610 12610 0
459 20250512 105700 35695450 12610 12620 12620 12610 100
460 20250512 105600 34433940 12630 12630 12630 12630 0
461 20250512 105500 34433940 12630 12630 12630 12630 37
462 20250512 105400 33966630 12620 12620 12620 12620 0
463 20250512 105300 33966630 12620 12620 12620 12620 1
464 20250512 105200 33954010 12610 12610 12610 12610 7
465 20250512 105100 33865740 12630 12630 12630 12630 0
466 20250512 105000 33865740 12630 12630 12630 12630 0
467 20250512 104900 33865740 12630 12630 12630 12630 0
468 20250512 104800 33865740 12630 12630 12630 12630 0
469 20250512 104700 33865740 12630 12630 12630 12630 0
470 20250512 104600 33865740 12630 12630 12630 12630 0
471 20250512 104500 33865740 12630 12630 12630 12630 0
472 20250512 104400 33865740 12630 12630 12630 12630 1
473 20250512 104300 33853110 12610 12610 12610 12610 0
474 20250512 104200 33853110 12610 12610 12610 12610 0
475 20250512 104100 33853110 12610 12610 12610 12610 0
476 20250512 104000 33853110 12610 12610 12610 12610 0
477 20250512 103900 33853110 12610 12610 12630 12610 190
478 20250512 103800 31456890 12610 12610 12610 12610 0
479 20250512 103700 31456890 12610 12610 12610 12610 0
480 20250512 103600 31456890 12610 12610 12610 12610 0
481 20250512 103500 31456890 12610 12610 12610 12610 0
482 20250512 103400 31456890 12610 12610 12610 12610 0
483 20250512 103300 31456890 12610 12610 12610 12610 0
484 20250512 103200 31456890 12610 12620 12620 12610 173
485 20250512 103100 29275350 12640 12640 12640 12640 0
486 20250512 103000 29275350 12640 12640 12640 12640 0
487 20250512 102900 29275350 12640 12640 12640 12640 0
488 20250512 102800 29275350 12640 12640 12640 12640 1
489 20250512 102700 29262710 12640 12640 12640 12640 0
490 20250512 102600 29262710 12640 12640 12640 12640 0
491 20250512 102500 29262710 12640 12640 12640 12640 54
492 20250512 102400 28580150 12670 12670 12670 12670 0
493 20250512 102300 28580150 12670 12670 12670 12640 235
494 20250512 102200 25608700 12650 12650 12650 12650 170
495 20250512 102100 23458200 12650 12650 12650 12650 2
496 20250512 102000 23432900 12650 12650 12650 12650 0
497 20250512 101900 23432900 12650 12640 12650 12640 2
498 20250512 101800 23407610 12650 12650 12650 12650 0
499 20250512 101700 23407610 12650 12650 12650 12650 0
500 20250512 101600 23407610 12650 12650 12650 12650 0
501 20250512 101500 23407610 12650 12650 12650 12650 0
502 20250512 101400 23407610 12650 12640 12650 12640 54
503 20250512 101300 22724980 12650 12650 12650 12650 0
504 20250512 101200 22724980 12650 12650 12650 12650 20
505 20250512 101100 22471980 12670 12670 12670 12670 0
506 20250512 101000 22471980 12670 12670 12670 12670 0
507 20250512 100900 22471980 12670 12670 12670 12670 9
508 20250512 100800 22357950 12680 12680 12680 12680 0
509 20250512 100700 22357950 12680 12680 12680 12680 4
510 20250512 100600 22307230 12690 12690 12690 12690 0
511 20250512 100500 22307230 12690 12690 12690 12690 2
512 20250512 100400 22281850 12700 12700 12710 12700 294
513 20250512 100300 18547940 12710 12710 12710 12710 5
514 20250512 100200 18484390 12710 12710 12710 12710 4
515 20250512 100100 18433550 12720 12720 12720 12720 0
516 20250512 100000 18433550 12720 12720 12720 12720 0
517 20250512 095900 18433550 12720 12720 12720 12720 0
518 20250512 095800 18433550 12720 12720 12720 12720 0
519 20250512 095700 18433550 12720 12720 12770 12720 445
520 20250512 095600 12768940 12720 12720 12720 12720 0
521 20250512 095500 12768940 12720 12720 12720 12720 0
522 20250512 095400 12768940 12720 12720 12720 12720 0
523 20250512 095300 12768940 12720 12720 12720 12720 0
524 20250512 095200 12768940 12720 12720 12720 12720 2
525 20250512 095100 12743500 12740 12740 12740 12740 1
526 20250512 095000 12730760 12740 12730 12740 12730 11
527 20250512 094900 12590720 12720 12710 12720 12710 66
528 20250512 094800 11751850 12700 12700 12700 12700 0
529 20250512 094700 11751850 12700 12700 12700 12700 0
530 20250512 094600 11751850 12700 12700 12700 12700 1
531 20250512 094500 11739150 12700 12700 12700 12700 1
532 20250512 094400 11726450 12680 12680 12680 12680 2
533 20250512 094300 11701090 12680 12700 12710 12680 3
534 20250512 094200 11663000 12700 12670 12700 12670 18
535 20250512 094100 11434910 12700 12700 12700 12700 0
536 20250512 094000 11434910 12700 12690 12700 12690 10
537 20250512 093900 11308000 12690 12690 12690 12690 0
538 20250512 093800 11308000 12690 12690 12690 12690 0
539 20250512 093700 11308000 12690 12690 12690 12690 1
540 20250512 093600 11295310 12690 12690 12690 12690 1
541 20250512 093500 11282620 12670 12670 12670 12670 2
542 20250512 093400 11257280 12670 12670 12670 12670 0
543 20250512 093300 11257280 12670 12670 12670 12670 0
544 20250512 093200 11257280 12670 12670 12670 12670 0
545 20250512 093100 11257280 12670 12650 12670 12650 5
546 20250512 093000 11194010 12650 12650 12650 12650 1
547 20250512 092900 11181360 12630 12630 12630 12630 11
548 20250512 092800 11042430 12640 12640 12640 12640 0
549 20250512 092700 11042430 12640 12640 12640 12640 0
550 20250512 092600 11042430 12640 12650 12650 12640 4
551 20250512 092500 10991850 12650 12660 12670 12650 3
552 20250512 092400 10953870 12650 12650 12650 12650 0
553 20250512 092300 10953870 12650 12650 12650 12650 0
554 20250512 092200 10953870 12650 12650 12650 12650 7
555 20250512 092100 10865320 12650 12650 12650 12650 3
556 20250512 092000 10827370 12650 12690 12690 12630 402
557 20250512 091900 5739290 12690 12690 12690 12690 0
558 20250512 091800 5739290 12690 12690 12690 12690 6
559 20250512 091700 5663150 12700 12700 12700 12700 0
560 20250512 091600 5663150 12700 12700 12700 12700 27
561 20250512 091500 5320250 12700 12700 12700 12700 1
562 20250512 091400 5307550 12700 12700 12700 12700 0
563 20250512 091300 5307550 12700 12700 12700 12700 0
564 20250512 091200 5307550 12700 12700 12700 12700 0
565 20250512 091100 5307550 12700 12700 12700 12700 133
566 20250512 091000 3618450 12720 12720 12720 12720 2
567 20250512 090900 3593010 12730 12730 12730 12730 1
568 20250512 090800 3580280 12730 12730 12730 12730 100
569 20250512 090700 2307280 12740 12740 12740 12740 1
570 20250512 090600 2294540 12750 12750 12750 12750 0
571 20250512 090500 2294540 12750 12750 12750 12750 0
572 20250512 090400 2294540 12750 12750 12750 12750 0
573 20250512 090300 2294540 12750 12770 12770 12750 168
574 20250512 090200 152510 12760 12760 12760 12760 0
575 20250512 090100 152510 12760 12760 12760 12760 1
576 20250512 090000 139750 12770 12650 12770 12650 11