ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

563
002030/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182100,120282500,263500,263500,263500,263500,114
20250508,182000,120282500,263500,263500,263500,263500,0
20250508,181900,120282500,263500,263500,263500,263500,0
20250508,181800,120282500,263500,263500,263500,263500,0
20250508,181700,120282500,263500,263500,263500,263500,0
20250508,181600,120282500,263500,263500,263500,263500,0
20250508,181500,120282500,263500,263500,263500,263500,0
20250508,181400,120282500,263500,263500,263500,263500,0
20250508,181300,120282500,263500,263500,263500,263500,0
20250508,181200,120282500,263500,263500,263500,263500,0
20250508,181100,120282500,263500,263500,263500,263500,0
20250508,181000,120282500,263500,263500,263500,263500,0
20250508,180900,120282500,263500,263500,263500,263500,0
20250508,180800,120282500,263500,263500,263500,263500,0
20250508,180700,120282500,263500,263500,263500,263500,0
20250508,180600,120282500,263500,263500,263500,263500,0
20250508,180500,120282500,263500,263500,263500,263500,0
20250508,180400,120282500,263500,263500,263500,263500,0
20250508,180300,120282500,263500,263500,263500,263500,0
20250508,180200,120282500,263500,263500,263500,263500,0
20250508,180100,120282500,263500,263500,263500,263500,0
20250508,180000,120282500,263500,263500,263500,263500,0
20250508,175900,120282500,263500,263500,263500,263500,0
20250508,175800,120282500,263500,263500,263500,263500,0
20250508,175700,120282500,263500,263500,263500,263500,0
20250508,175600,120282500,263500,263500,263500,263500,0
20250508,175500,120282500,263500,263500,263500,263500,0
20250508,175400,120282500,263500,263500,263500,263500,0
20250508,175300,120282500,263500,263500,263500,263500,0
20250508,175200,120282500,263500,263500,263500,263500,0
20250508,175100,120282500,263500,263500,263500,263500,114
20250508,175000,120282500,263500,263500,263500,263500,0
20250508,174900,120282500,263500,263500,263500,263500,0
20250508,174800,120282500,263500,263500,263500,263500,0
20250508,174700,120282500,263500,263500,263500,263500,0
20250508,174600,120282500,263500,263500,263500,263500,0
20250508,174500,120282500,263500,263500,263500,263500,0
20250508,174400,120282500,263500,263500,263500,263500,0
20250508,174300,120282500,263500,263500,263500,263500,0
20250508,174200,120282500,263500,263500,263500,263500,0
20250508,174100,120282500,263500,263500,263500,263500,0
20250508,174000,120282500,263500,263500,263500,263500,0
20250508,173900,120282500,263500,263500,263500,263500,0
20250508,173800,120282500,263500,263500,263500,263500,0
20250508,173700,120282500,263500,263500,263500,263500,0
20250508,173600,120282500,263500,263500,263500,263500,0
20250508,173500,120282500,263500,263500,263500,263500,0
20250508,173400,120282500,263500,263500,263500,263500,0
20250508,173300,120282500,263500,263500,263500,263500,0
20250508,173200,120282500,263500,263500,263500,263500,0
20250508,173100,120282500,263500,263500,263500,263500,0
20250508,173000,120282500,263500,263500,263500,263500,0
20250508,172900,120282500,263500,263500,263500,263500,0
20250508,172800,120282500,263500,263500,263500,263500,0
20250508,172700,120282500,263500,263500,263500,263500,0
20250508,172600,120282500,263500,263500,263500,263500,0
20250508,172500,120282500,263500,263500,263500,263500,0
20250508,172400,120282500,263500,263500,263500,263500,0
20250508,172300,120282500,263500,263500,263500,263500,0
20250508,172200,120282500,263500,263500,263500,263500,0
20250508,172100,120282500,263500,263500,263500,263500,114
20250508,172000,120282500,263500,263500,263500,263500,0
20250508,171900,120282500,263500,263500,263500,263500,0
20250508,171800,120282500,263500,263500,263500,263500,0
20250508,171700,120282500,263500,263500,263500,263500,0
20250508,171600,120282500,263500,263500,263500,263500,0
20250508,171500,120282500,263500,263500,263500,263500,0
20250508,171400,120282500,263500,263500,263500,263500,0
20250508,171300,120282500,263500,263500,263500,263500,0
20250508,171200,120282500,263500,263500,263500,263500,0
20250508,171100,120282500,263500,263500,263500,263500,0
20250508,171000,120282500,263500,263500,263500,263500,0
20250508,170900,120282500,263500,263500,263500,263500,0
20250508,170800,120282500,263500,263500,263500,263500,0
20250508,170700,120282500,263500,263500,263500,263500,0
20250508,170600,120282500,263500,263500,263500,263500,0
20250508,170500,120282500,263500,263500,263500,263500,0
20250508,170400,120282500,263500,263500,263500,263500,0
20250508,170300,120282500,263500,263500,263500,263500,0
20250508,170200,120282500,263500,263500,263500,263500,0
20250508,170100,120282500,263500,263500,263500,263500,0
20250508,170000,120282500,263500,263500,263500,263500,0
20250508,165900,120282500,263500,263500,263500,263500,0
20250508,165800,120282500,263500,263500,263500,263500,0
20250508,165700,120282500,263500,263500,263500,263500,0
20250508,165600,120282500,263500,263500,263500,263500,0
20250508,165500,120282500,263500,263500,263500,263500,0
20250508,165400,120282500,263500,263500,263500,263500,0
20250508,165300,120282500,263500,263500,263500,263500,0
20250508,165200,120282500,263500,263500,263500,263500,0
20250508,165100,120282500,263500,263500,263500,263500,114
20250508,165000,120282500,263500,263500,263500,263500,0
20250508,164900,120282500,263500,263500,263500,263500,0
20250508,164800,120282500,263500,263500,263500,263500,0
20250508,164700,120282500,263500,263500,263500,263500,0
20250508,164600,120282500,263500,263500,263500,263500,0
20250508,164500,120282500,263500,263500,263500,263500,0
20250508,164400,120282500,263500,263500,263500,263500,0
20250508,164300,120282500,263500,263500,263500,263500,0
20250508,164200,120282500,263500,263500,263500,263500,0
20250508,164100,120282500,263500,263500,263500,263500,0
20250508,164000,120282500,263500,263500,263500,263500,0
20250508,163900,120282500,263500,263500,263500,263500,0
20250508,163800,120282500,263500,263500,263500,263500,0
20250508,163700,120282500,263500,263500,263500,263500,0
20250508,163600,120282500,263500,263500,263500,263500,0
20250508,163500,120282500,263500,263500,263500,263500,0
20250508,163400,120282500,263500,263500,263500,263500,0
20250508,163300,120282500,263500,263500,263500,263500,0
20250508,163200,120282500,263500,263500,263500,263500,0
20250508,163100,120282500,263500,263500,263500,263500,0
20250508,163000,120282500,263500,263500,263500,263500,0
20250508,162900,120282500,263500,263500,263500,263500,0
20250508,162800,120282500,263500,263500,263500,263500,0
20250508,162700,120282500,263500,263500,263500,263500,0
20250508,162600,120282500,263500,263500,263500,263500,0
20250508,162500,120282500,263500,263500,263500,263500,0
20250508,162400,120282500,263500,263500,263500,263500,0
20250508,162300,120282500,263500,263500,263500,263500,0
20250508,162200,120282500,263500,263500,263500,263500,0
20250508,162100,120282500,263500,263500,263500,263500,114
20250508,162000,120282500,263500,263500,263500,263500,0
20250508,161900,120282500,263500,263500,263500,263500,0
20250508,161800,120282500,263500,263500,263500,263500,0
20250508,161700,120282500,263500,263500,263500,263500,0
20250508,161600,120282500,263500,263500,263500,263500,0
20250508,161500,120282500,263500,263500,263500,263500,0
20250508,161400,120282500,263500,263500,263500,263500,0
20250508,161300,120282500,263500,263500,263500,263500,0
20250508,161200,120282500,263500,263500,263500,263500,0
20250508,161100,120282500,263500,263500,263500,263500,0
20250508,161000,120282500,263500,263500,263500,263500,0
20250508,160900,120282500,263500,263500,263500,263500,0
20250508,160800,120282500,263500,263500,263500,263500,0
20250508,160700,120282500,263500,263500,263500,263500,0
20250508,160600,120282500,263500,263500,263500,263500,0
20250508,160500,120282500,263500,263500,263500,263500,0
20250508,160400,120282500,263500,263500,263500,263500,0
20250508,160300,120282500,263500,263500,263500,263500,0
20250508,160200,120282500,263500,263500,263500,263500,0
20250508,160100,120282500,263500,263500,263500,263500,0
20250508,160000,120282500,263500,263500,263500,263500,0
20250508,155900,120282500,263500,263500,263500,263500,0
20250508,155800,120282500,263500,263500,263500,263500,0
20250508,155700,120282500,263500,263500,263500,263500,0
20250508,155600,120282500,263500,263500,263500,263500,0
20250508,155500,120282500,263500,263500,263500,263500,0
20250508,155400,120282500,263500,263500,263500,263500,0
20250508,155300,120282500,263500,263500,263500,263500,0
20250508,155200,120282500,263500,263500,263500,263500,0
20250508,155100,120282500,263500,263500,263500,263500,114
20250508,155000,120282500,263500,263500,263500,263500,0
20250508,154900,120282500,263500,263500,263500,263500,0
20250508,154800,120282500,263500,263500,263500,263500,0
20250508,154700,120282500,263500,263500,263500,263500,0
20250508,154600,120282500,263500,263500,263500,263500,0
20250508,154500,120282500,263500,263500,263500,263500,0
20250508,154400,120282500,263500,263500,263500,263500,0
20250508,154300,120282500,263500,263500,263500,263500,0
20250508,154200,120282500,263500,263500,263500,263500,0
20250508,154100,120282500,263500,263500,263500,263500,0
20250508,154000,120282500,263500,263500,263500,263500,0
20250508,153900,120282500,263500,263500,263500,263500,0
20250508,153800,120282500,263500,263500,263500,263500,0
20250508,153700,120282500,263500,263500,263500,263500,0
20250508,153600,120282500,263500,263500,263500,263500,0
20250508,153500,120282500,263500,263500,263500,263500,0
20250508,153400,120282500,263500,263500,263500,263500,0
20250508,153300,120282500,263500,263500,263500,263500,0
20250508,153200,120282500,263500,263500,263500,263500,0
20250508,153100,120282500,263500,263500,263500,263500,0
20250508,153000,120282500,263500,263500,263500,263500,114
20250508,152900,90243500,263000,263000,263000,263000,0
20250508,152800,90243500,263000,263000,263000,263000,0
20250508,152700,90243500,263000,263000,263000,263000,0
20250508,152600,90243500,263000,263000,263000,263000,0
20250508,152500,90243500,263000,263000,263000,263000,0
20250508,152400,90243500,263000,263000,263000,263000,0
20250508,152300,90243500,263000,263000,263000,263000,0
20250508,152200,90243500,263000,263000,263000,263000,0
20250508,152100,90243500,263000,263000,263000,263000,0
20250508,152000,90243500,263000,263000,263000,263000,0
20250508,151900,90243500,263000,263000,263000,263000,1
20250508,151800,89980500,262000,262000,262000,262000,0
20250508,151700,89980500,262000,262000,262000,262000,0
20250508,151600,89980500,262000,262000,262000,262000,3
20250508,151500,89194500,263000,263000,263000,263000,1
20250508,151400,88931500,263000,263000,263000,263000,0
20250508,151300,88931500,263000,263000,263000,263000,0
20250508,151200,88931500,263000,263000,263000,263000,2
20250508,151100,88405500,262000,262000,262000,262000,0
20250508,151000,88405500,262000,262000,262000,262000,1
20250508,150900,88143500,262000,262000,262000,262000,2
20250508,150800,87619500,262000,262000,262000,262000,0
20250508,150700,87619500,262000,262000,262000,262000,1
20250508,150600,87357500,262000,262000,262000,262000,2
20250508,150500,86833500,262000,262000,262000,262000,0
20250508,150400,86833500,262000,262000,262000,262000,1
20250508,150300,86571500,262000,262000,262000,262000,2
20250508,150200,86047500,262000,262000,262000,262000,1
20250508,150100,85785500,262000,262000,262000,262000,0
20250508,150000,85785500,262000,262000,262000,262000,2
20250508,145900,85261500,262000,262000,262000,262000,1
20250508,145800,84999500,262000,262000,262000,262000,0
20250508,145700,84999500,262000,262000,262000,262000,2
20250508,145600,84475500,262000,262000,262000,262000,1
20250508,145500,84213500,262000,262000,262000,262000,2
20250508,145400,83689500,262000,262000,262000,262000,0
20250508,145300,83689500,262000,262000,262000,262000,1
20250508,145200,83427500,262000,262000,262000,262000,2
20250508,145100,82903500,262000,262000,262000,262000,0
20250508,145000,82903500,262000,262000,262000,262000,1
20250508,144900,82641500,262000,262000,262000,262000,2
20250508,144800,82117500,262000,262000,262000,262000,1
20250508,144700,81855500,263000,263000,263000,263000,2
20250508,144600,81329500,262000,262000,262000,262000,2
20250508,144500,80805500,262000,262000,262000,262000,1
20250508,144400,80543500,262000,262000,262000,262000,0
20250508,144300,80543500,262000,262000,262000,262000,2
20250508,144200,80019500,262000,262000,262000,262000,1
20250508,144100,79757500,263000,262000,263000,262000,2
20250508,144000,79232500,262000,262000,262000,262000,0
20250508,143900,79232500,262000,262000,262000,262000,1
20250508,143800,78970500,262000,262000,262000,262000,1
20250508,143700,78708500,262500,262500,262500,262500,0
20250508,143600,78708500,262500,262500,262500,262500,1
20250508,143500,78446000,262500,262500,262500,262500,1
20250508,143400,78183500,262500,262500,262500,262500,1
20250508,143300,77921000,262500,262500,262500,262500,0
20250508,143200,77921000,262500,262500,262500,262500,1
20250508,143100,77658500,262500,263000,263000,262500,8
20250508,143000,75555000,263000,263000,263000,263000,3
20250508,142900,74766000,262000,263000,263000,262000,34
20250508,142800,65825000,261500,261500,261500,261500,1
20250508,142700,65563500,261500,261500,261500,261500,1
20250508,142600,65302000,263000,263000,263000,263000,2
20250508,142500,64776000,261500,261500,261500,261500,1
20250508,142400,64514500,261500,261500,261500,261500,1
20250508,142300,64253000,261500,261500,261500,261500,1
20250508,142200,63991500,261500,261500,261500,261500,0
20250508,142100,63991500,261500,261500,261500,261500,1
20250508,142000,63730000,261500,261500,261500,261500,1
20250508,141900,63468500,261500,261500,261500,261500,0
20250508,141800,63468500,261500,261500,261500,261500,1
20250508,141700,63207000,261500,261500,261500,261500,1
20250508,141600,62945500,262000,261500,262000,261500,9
20250508,141500,60588000,261500,261500,261500,261500,0
20250508,141400,60588000,261500,261500,261500,261500,1
20250508,141300,60326500,261500,261500,261500,261500,1
20250508,141200,60065000,261000,261000,261000,261000,0
20250508,141100,60065000,261000,262000,262000,261000,4
20250508,141000,59018000,261000,261000,261000,261000,1
20250508,140900,58757000,261500,261500,261500,261500,1
20250508,140800,58495500,261500,261500,261500,261500,0
20250508,140700,58495500,261500,261500,261500,261500,1
20250508,140600,58234000,261500,261500,261500,261500,1
20250508,140500,57972500,261500,261500,261500,261500,1
20250508,140400,57711000,261500,261500,261500,261500,0
20250508,140300,57711000,261500,261500,261500,261500,1
20250508,140200,57449500,261500,261500,261500,261500,1
20250508,140100,57188000,262000,262000,262000,262000,8
20250508,140000,55092000,262000,261500,262000,261500,11
20250508,135900,52210500,262500,262500,262500,262500,0
20250508,135800,52210500,262500,262500,262500,262500,0
20250508,135700,52210500,262500,262500,262500,262500,0
20250508,135600,52210500,262500,262500,262500,262500,0
20250508,135500,52210500,262500,262500,262500,262500,0
20250508,135400,52210500,262500,262500,262500,262500,0
20250508,135300,52210500,262500,262500,262500,262500,0
20250508,135200,52210500,262500,262500,262500,262500,0
20250508,135100,52210500,262500,262500,262500,262500,4
20250508,135000,51160500,262500,262000,262500,262000,28
20250508,134900,43815500,262000,262000,262000,262000,0
20250508,134800,43815500,262000,262000,262000,262000,0
20250508,134700,43815500,262000,262000,262000,262000,32
20250508,134600,35431500,262000,262000,262000,262000,2
20250508,134500,34907500,262000,262000,262000,262000,0
20250508,134400,34907500,262000,262000,262000,262000,0
20250508,134300,34907500,262000,262000,262000,262000,0
20250508,134200,34907500,262000,262000,262000,262000,0
20250508,134100,34907500,262000,262000,262000,262000,0
20250508,134000,34907500,262000,262000,262000,262000,0
20250508,133900,34907500,262000,262000,262000,262000,0
20250508,133800,34907500,262000,262000,262000,262000,0
20250508,133700,34907500,262000,262000,262000,262000,0
20250508,133600,34907500,262000,262000,262000,262000,0
20250508,133500,34907500,262000,262000,262000,262000,0
20250508,133400,34907500,262000,262000,262000,262000,0
20250508,133300,34907500,262000,262000,262000,262000,0
20250508,133200,34907500,262000,262000,262000,262000,0
20250508,133100,34907500,262000,262000,262000,262000,0
20250508,133000,34907500,262000,262000,262000,262000,0
20250508,132900,34907500,262000,262000,262000,262000,0
20250508,132800,34907500,262000,262000,262000,262000,0
20250508,132700,34907500,262000,262000,262000,262000,0
20250508,132600,34907500,262000,262000,262000,262000,2
20250508,132500,34383500,262000,262000,262000,262000,0
20250508,132400,34383500,262000,262000,262000,262000,0
20250508,132300,34383500,262000,262000,262000,262000,0
20250508,132200,34383500,262000,262000,262000,262000,0
20250508,132100,34383500,262000,262000,262000,262000,0
20250508,132000,34383500,262000,262000,262000,262000,0
20250508,131900,34383500,262000,262000,262000,262000,0
20250508,131800,34383500,262000,262000,262000,262000,0
20250508,131700,34383500,262000,262000,262000,262000,0
20250508,131600,34383500,262000,262000,262000,262000,0
20250508,131500,34383500,262000,262000,262000,262000,0
20250508,131400,34383500,262000,262000,262000,262000,0
20250508,131300,34383500,262000,262000,262000,262000,0
20250508,131200,34383500,262000,262000,262000,262000,0
20250508,131100,34383500,262000,262000,262000,262000,0
20250508,131000,34383500,262000,262000,262000,262000,0
20250508,130900,34383500,262000,262000,262000,262000,0
20250508,130800,34383500,262000,262000,262000,262000,0
20250508,130700,34383500,262000,262000,262000,262000,0
20250508,130600,34383500,262000,262000,262000,262000,0
20250508,130500,34383500,262000,262000,262000,262000,8
20250508,130400,32287500,260500,260500,260500,260500,0
20250508,130300,32287500,260500,260500,260500,260500,0
20250508,130200,32287500,260500,260500,260500,260500,0
20250508,130100,32287500,260500,260500,260500,260500,0
20250508,130000,32287500,260500,260500,260500,260500,0
20250508,125900,32287500,260500,260500,260500,260500,1
20250508,125800,32027000,261000,261000,261000,261000,0
20250508,125700,32027000,261000,261000,261000,261000,2
20250508,125600,31505000,260500,260500,260500,260500,0
20250508,125500,31505000,260500,260500,260500,260500,0
20250508,125400,31505000,260500,260500,260500,260500,0
20250508,125300,31505000,260500,260500,260500,260500,0
20250508,125200,31505000,260500,260500,260500,260500,1
20250508,125100,31244500,260500,260500,260500,260500,0
20250508,125000,31244500,260500,260500,260500,260500,0
20250508,124900,31244500,260500,260500,260500,260500,1
20250508,124800,30984000,260500,260500,260500,260500,0
20250508,124700,30984000,260500,260500,260500,260500,0
20250508,124600,30984000,260500,260500,260500,260500,0
20250508,124500,30984000,260500,260500,260500,260500,0
20250508,124400,30984000,260500,260500,260500,260500,1
20250508,124300,30723500,260500,260500,260500,260500,0
20250508,124200,30723500,260500,260500,260500,260500,1
20250508,124100,30463000,260500,260500,260500,260500,0
20250508,124000,30463000,260500,260500,260500,260500,0
20250508,123900,30463000,260500,260500,260500,260500,0
20250508,123800,30463000,260500,260500,260500,260500,0
20250508,123700,30463000,260500,260500,260500,260500,1
20250508,123600,30202500,260500,260500,260500,260500,0
20250508,123500,30202500,260500,260500,260500,260500,0
20250508,123400,30202500,260500,260500,260500,260500,0
20250508,123300,30202500,260500,260500,260500,260500,0
20250508,123200,30202500,260500,260500,260500,260500,1
20250508,123100,29942000,260500,260500,260500,260500,0
20250508,123000,29942000,260500,260500,260500,260500,1
20250508,122900,29681500,260500,260500,260500,260500,0
20250508,122800,29681500,260500,260500,260500,260500,0
20250508,122700,29681500,260500,260500,260500,260500,0
20250508,122600,29681500,260500,260500,260500,260500,0
20250508,122500,29681500,260500,260500,260500,260500,1
20250508,122400,29421000,260500,260500,260500,260500,0
20250508,122300,29421000,260500,260500,260500,260500,1
20250508,122200,29160500,260500,260500,260500,260500,0
20250508,122100,29160500,260500,260500,260500,260500,0
20250508,122000,29160500,260500,260500,260500,260500,0
20250508,121900,29160500,260500,260500,260500,260500,0
20250508,121800,29160500,260500,260500,260500,260500,1
20250508,121700,28900000,260500,260500,260500,260500,0
20250508,121600,28900000,260500,260500,260500,260500,0
20250508,121500,28900000,260500,260500,260500,260500,1
20250508,121400,28639500,260500,260500,260500,260500,0
20250508,121300,28639500,260500,260500,260500,260500,0
20250508,121200,28639500,260500,260500,260500,260500,0
20250508,121100,28639500,260500,260500,260500,260500,1
20250508,121000,28379000,261000,261000,261000,261000,4
20250508,120900,27335000,260500,260500,260500,260500,0
20250508,120800,27335000,260500,260500,260500,260500,0
20250508,120700,27335000,260500,260500,260500,260500,0
20250508,120600,27335000,260500,260500,260500,260500,1
20250508,120500,27074500,261000,261000,261000,261000,0
20250508,120400,27074500,261000,261000,261000,261000,0
20250508,120300,27074500,261000,260500,261000,260500,3
20250508,120200,26292000,262000,262000,262000,262000,0
20250508,120100,26292000,262000,262000,262000,262000,0
20250508,120000,26292000,262000,261000,262000,261000,3
20250508,115900,25508000,260500,260500,260500,260500,1
20250508,115800,25247500,260500,260500,260500,260500,0
20250508,115700,25247500,260500,260500,260500,260500,0
20250508,115600,25247500,260500,260500,260500,260500,1
20250508,115500,24987000,260500,260500,260500,260500,1
20250508,115400,24726500,260500,260500,260500,260500,0
20250508,115300,24726500,260500,260500,260500,260500,0
20250508,115200,24726500,260500,260500,260500,260500,0
20250508,115100,24726500,260500,260500,260500,260500,1
20250508,115000,24466000,261000,261000,261000,261000,3
20250508,114900,23683000,260500,260500,260500,260500,1
20250508,114800,23422500,260500,260500,260500,260500,0
20250508,114700,23422500,260500,260500,260500,260500,0
20250508,114600,23422500,260500,260500,260500,260500,0
20250508,114500,23422500,260500,260500,260500,260500,0
20250508,114400,23422500,260500,260500,260500,260500,1
20250508,114300,23162000,261000,261000,261000,261000,0
20250508,114200,23162000,261000,261000,261000,261000,0
20250508,114100,23162000,261000,261000,261000,261000,0
20250508,114000,23162000,261000,261000,261000,261000,3
20250508,113900,22379000,260500,260500,260500,260500,1
20250508,113800,22118500,260500,260500,260500,260500,0
20250508,113700,22118500,260500,260500,260500,260500,1
20250508,113600,21858000,260500,260500,260500,260500,0
20250508,113500,21858000,260500,260500,260500,260500,0
20250508,113400,21858000,260500,260500,260500,260500,0
20250508,113300,21858000,260500,260500,260500,260500,0
20250508,113200,21858000,260500,260500,260500,260500,1
20250508,113100,21597500,262000,262000,262000,262000,0
20250508,113000,21597500,262000,260000,262000,260000,4
20250508,112900,20553500,260000,260000,260000,260000,0
20250508,112800,20553500,260000,260000,260000,260000,0
20250508,112700,20553500,260000,260000,260000,260000,0
20250508,112600,20553500,260000,260000,260000,260000,0
20250508,112500,20553500,260000,260000,260000,260000,1
20250508,112400,20293500,260500,260500,260500,260500,0
20250508,112300,20293500,260500,260500,260500,260500,1
20250508,112200,20033000,262000,262000,262000,262000,0
20250508,112100,20033000,262000,262000,262000,262000,0
20250508,112000,20033000,262000,261000,262000,261000,3
20250508,111900,19248500,261000,261000,261000,261000,0
20250508,111800,19248500,261000,261000,261000,261000,0
20250508,111700,19248500,261000,261000,261000,261000,0
20250508,111600,19248500,261000,261000,261000,261000,1
20250508,111500,18987500,260500,260500,260500,260500,0
20250508,111400,18987500,260500,260500,260500,260500,0
20250508,111300,18987500,260500,260500,260500,260500,1
20250508,111200,18727000,262000,262000,262000,262000,0
20250508,111100,18727000,262000,262000,262000,262000,0
20250508,111000,18727000,262000,261000,262000,261000,6
20250508,110900,17157000,262000,262000,262000,262000,0
20250508,110800,17157000,262000,262000,262000,262000,0
20250508,110700,17157000,262000,262000,262000,262000,0
20250508,110600,17157000,262000,262000,262000,262000,0
20250508,110500,17157000,262000,262000,262000,262000,0
20250508,110400,17157000,262000,262000,262000,262000,0
20250508,110300,17157000,262000,262000,262000,262000,0
20250508,110200,17157000,262000,262000,262000,262000,0
20250508,110100,17157000,262000,262000,262000,262000,0
20250508,110000,17157000,262000,261500,262000,261500,4
20250508,105900,16110000,262000,262000,262000,262000,0
20250508,105800,16110000,262000,260000,262000,260000,12
20250508,105700,12977000,259500,259500,259500,259500,0
20250508,105600,12977000,259500,259500,259500,259500,1
20250508,105500,12717500,259500,259500,259500,259500,0
20250508,105400,12717500,259500,259500,259500,259500,0
20250508,105300,12717500,259500,259500,259500,259500,0
20250508,105200,12717500,259500,259500,259500,259500,0
20250508,105100,12717500,259500,259500,259500,259500,1
20250508,105000,12458000,259500,259500,259500,259500,0
20250508,104900,12458000,259500,259500,259500,259500,0
20250508,104800,12458000,259500,259500,259500,259500,0
20250508,104700,12458000,259500,259500,259500,259500,0
20250508,104600,12458000,259500,259500,259500,259500,1
20250508,104500,12198500,259500,259500,259500,259500,0
20250508,104400,12198500,259500,259500,259500,259500,1
20250508,104300,11939000,259500,259500,259500,259500,0
20250508,104200,11939000,259500,259500,259500,259500,0
20250508,104100,11939000,259500,259500,259500,259500,0
20250508,104000,11939000,259500,259500,259500,259500,0
20250508,103900,11939000,259500,259500,259500,259500,1
20250508,103800,11679500,259500,259500,259500,259500,0
20250508,103700,11679500,259500,259500,259500,259500,0
20250508,103600,11679500,259500,259500,259500,259500,1
20250508,103500,11420000,259500,259500,259500,259500,0
20250508,103400,11420000,259500,259500,259500,259500,0
20250508,103300,11420000,259500,259500,259500,259500,0
20250508,103200,11420000,259500,259500,259500,259500,0
20250508,103100,11420000,259500,259500,259500,259500,1
20250508,103000,11160500,259500,259500,259500,259500,0
20250508,102900,11160500,259500,259500,259500,259500,1
20250508,102800,10901000,260000,260000,260000,260000,0
20250508,102700,10901000,260000,260000,260000,260000,0
20250508,102600,10901000,260000,260000,260000,260000,0
20250508,102500,10901000,260000,260000,260000,260000,1
20250508,102400,10641000,259500,259500,259500,259500,1
20250508,102300,10381500,259500,259500,259500,259500,0
20250508,102200,10381500,259500,259500,259500,259500,0
20250508,102100,10381500,259500,259500,259500,259500,0
20250508,102000,10381500,259500,259500,259500,259500,1
20250508,101900,10122000,259500,259500,259500,259500,1
20250508,101800,9862500,259500,259500,259500,259500,0
20250508,101700,9862500,259500,259500,259500,259500,1
20250508,101600,9603000,259500,259500,259500,259500,1
20250508,101500,9343500,259500,259500,259500,259500,0
20250508,101400,9343500,259500,259500,259500,259500,0
20250508,101300,9343500,259500,259500,259500,259500,0
20250508,101200,9343500,259500,259500,259500,259500,1
20250508,101100,9084000,259500,259500,259500,259500,0
20250508,101000,9084000,259500,259500,259500,259500,2
20250508,100900,8565000,259500,259500,259500,259500,0
20250508,100800,8565000,259500,259500,259500,259500,0
20250508,100700,8565000,259500,259500,259500,259500,0
20250508,100600,8565000,259500,259500,259500,259500,0
20250508,100500,8565000,259500,259500,259500,259500,1
20250508,100400,8305500,259500,259500,259500,259500,0
20250508,100300,8305500,259500,259500,259500,259500,0
20250508,100200,8305500,259500,259500,259500,259500,0
20250508,100100,8305500,259500,259500,259500,259500,0
20250508,100000,8305500,259500,260000,260000,259500,2
20250508,095900,7786000,259500,259500,259500,259500,0
20250508,095800,7786000,259500,259500,259500,259500,1
20250508,095700,7526500,259500,259500,259500,259500,0
20250508,095600,7526500,259500,259500,259500,259500,0
20250508,095500,7526500,259500,259500,259500,259500,0
20250508,095400,7526500,259500,259500,259500,259500,1
20250508,095300,7267000,259000,259000,259000,259000,1
20250508,095200,7008000,259000,259000,259000,259000,0
20250508,095100,7008000,259000,259000,259000,259000,0
20250508,095000,7008000,259000,259000,259000,259000,1
20250508,094900,6749000,259500,259500,259500,259500,1
20250508,094800,6489500,259000,259000,259000,259000,0
20250508,094700,6489500,259000,259000,259000,259000,0
20250508,094600,6489500,259000,259000,259000,259000,1
20250508,094500,6230500,259500,259500,259500,259500,0
20250508,094400,6230500,259500,259500,259500,259500,0
20250508,094300,6230500,259500,259500,259500,259500,0
20250508,094200,6230500,259500,259500,259500,259500,0
20250508,094100,6230500,259500,259500,259500,259500,1
20250508,094000,5971000,259000,259000,259000,259000,2
20250508,093900,5453000,260500,260500,260500,260500,0
20250508,093800,5453000,260500,260500,260500,260500,0
20250508,093700,5453000,260500,260500,260500,260500,0
20250508,093600,5453000,260500,260500,260500,260500,0
20250508,093500,5453000,260500,260500,260500,260500,0
20250508,093400,5453000,260500,260500,260500,260500,0
20250508,093300,5453000,260500,260500,260500,260500,0
20250508,093200,5453000,260500,260500,260500,260500,0
20250508,093100,5453000,260500,260500,260500,260500,1
20250508,093000,5192500,259000,259000,259000,259000,2
20250508,092900,4674500,259000,259000,259000,259000,0
20250508,092800,4674500,259000,259000,259000,259000,0
20250508,092700,4674500,259000,259000,259000,259000,1
20250508,092600,4415500,259000,259000,259000,259000,1
20250508,092500,4156500,259000,259000,259000,259000,0
20250508,092400,4156500,259000,259000,259000,259000,1
20250508,092300,3897500,259000,259000,259000,259000,0
20250508,092200,3897500,259000,259000,259000,259000,0
20250508,092100,3897500,259000,259000,259000,259000,0
20250508,092000,3897500,259000,259000,259000,259000,2
20250508,091900,3379500,259000,259000,259000,259000,1
20250508,091800,3120500,259500,259500,259500,259500,0
20250508,091700,3120500,259500,259500,259500,259500,1
20250508,091600,2861000,260000,260000,260000,260000,0
20250508,091500,2861000,260000,260000,260000,260000,0
20250508,091400,2861000,260000,260000,260000,260000,1
20250508,091300,2601000,259500,259500,259500,259500,0
20250508,091200,2601000,259500,259500,259500,259500,1
20250508,091100,2341500,260500,260500,260500,260500,1
20250508,091000,2081000,259500,259500,259500,259500,2
20250508,090900,1562000,260500,260500,260500,260500,0
20250508,090800,1562000,260500,260500,260500,260500,0
20250508,090700,1562000,260500,260500,260500,260500,1
20250508,090600,1301500,260500,260500,260500,260500,0
20250508,090500,1301500,260500,260500,260500,260500,0
20250508,090400,1301500,260500,260500,260500,260500,1
20250508,090300,1041000,260000,260000,260000,260000,1
20250508,090200,781000,260000,260000,260000,260000,0
20250508,090100,781000,260000,260000,260000,260000,0
20250508,090000,781000,260000,260500,260500,260000,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182100 120282500 263500 263500 263500 263500 114
3 20250508 182000 120282500 263500 263500 263500 263500 0
4 20250508 181900 120282500 263500 263500 263500 263500 0
5 20250508 181800 120282500 263500 263500 263500 263500 0
6 20250508 181700 120282500 263500 263500 263500 263500 0
7 20250508 181600 120282500 263500 263500 263500 263500 0
8 20250508 181500 120282500 263500 263500 263500 263500 0
9 20250508 181400 120282500 263500 263500 263500 263500 0
10 20250508 181300 120282500 263500 263500 263500 263500 0
11 20250508 181200 120282500 263500 263500 263500 263500 0
12 20250508 181100 120282500 263500 263500 263500 263500 0
13 20250508 181000 120282500 263500 263500 263500 263500 0
14 20250508 180900 120282500 263500 263500 263500 263500 0
15 20250508 180800 120282500 263500 263500 263500 263500 0
16 20250508 180700 120282500 263500 263500 263500 263500 0
17 20250508 180600 120282500 263500 263500 263500 263500 0
18 20250508 180500 120282500 263500 263500 263500 263500 0
19 20250508 180400 120282500 263500 263500 263500 263500 0
20 20250508 180300 120282500 263500 263500 263500 263500 0
21 20250508 180200 120282500 263500 263500 263500 263500 0
22 20250508 180100 120282500 263500 263500 263500 263500 0
23 20250508 180000 120282500 263500 263500 263500 263500 0
24 20250508 175900 120282500 263500 263500 263500 263500 0
25 20250508 175800 120282500 263500 263500 263500 263500 0
26 20250508 175700 120282500 263500 263500 263500 263500 0
27 20250508 175600 120282500 263500 263500 263500 263500 0
28 20250508 175500 120282500 263500 263500 263500 263500 0
29 20250508 175400 120282500 263500 263500 263500 263500 0
30 20250508 175300 120282500 263500 263500 263500 263500 0
31 20250508 175200 120282500 263500 263500 263500 263500 0
32 20250508 175100 120282500 263500 263500 263500 263500 114
33 20250508 175000 120282500 263500 263500 263500 263500 0
34 20250508 174900 120282500 263500 263500 263500 263500 0
35 20250508 174800 120282500 263500 263500 263500 263500 0
36 20250508 174700 120282500 263500 263500 263500 263500 0
37 20250508 174600 120282500 263500 263500 263500 263500 0
38 20250508 174500 120282500 263500 263500 263500 263500 0
39 20250508 174400 120282500 263500 263500 263500 263500 0
40 20250508 174300 120282500 263500 263500 263500 263500 0
41 20250508 174200 120282500 263500 263500 263500 263500 0
42 20250508 174100 120282500 263500 263500 263500 263500 0
43 20250508 174000 120282500 263500 263500 263500 263500 0
44 20250508 173900 120282500 263500 263500 263500 263500 0
45 20250508 173800 120282500 263500 263500 263500 263500 0
46 20250508 173700 120282500 263500 263500 263500 263500 0
47 20250508 173600 120282500 263500 263500 263500 263500 0
48 20250508 173500 120282500 263500 263500 263500 263500 0
49 20250508 173400 120282500 263500 263500 263500 263500 0
50 20250508 173300 120282500 263500 263500 263500 263500 0
51 20250508 173200 120282500 263500 263500 263500 263500 0
52 20250508 173100 120282500 263500 263500 263500 263500 0
53 20250508 173000 120282500 263500 263500 263500 263500 0
54 20250508 172900 120282500 263500 263500 263500 263500 0
55 20250508 172800 120282500 263500 263500 263500 263500 0
56 20250508 172700 120282500 263500 263500 263500 263500 0
57 20250508 172600 120282500 263500 263500 263500 263500 0
58 20250508 172500 120282500 263500 263500 263500 263500 0
59 20250508 172400 120282500 263500 263500 263500 263500 0
60 20250508 172300 120282500 263500 263500 263500 263500 0
61 20250508 172200 120282500 263500 263500 263500 263500 0
62 20250508 172100 120282500 263500 263500 263500 263500 114
63 20250508 172000 120282500 263500 263500 263500 263500 0
64 20250508 171900 120282500 263500 263500 263500 263500 0
65 20250508 171800 120282500 263500 263500 263500 263500 0
66 20250508 171700 120282500 263500 263500 263500 263500 0
67 20250508 171600 120282500 263500 263500 263500 263500 0
68 20250508 171500 120282500 263500 263500 263500 263500 0
69 20250508 171400 120282500 263500 263500 263500 263500 0
70 20250508 171300 120282500 263500 263500 263500 263500 0
71 20250508 171200 120282500 263500 263500 263500 263500 0
72 20250508 171100 120282500 263500 263500 263500 263500 0
73 20250508 171000 120282500 263500 263500 263500 263500 0
74 20250508 170900 120282500 263500 263500 263500 263500 0
75 20250508 170800 120282500 263500 263500 263500 263500 0
76 20250508 170700 120282500 263500 263500 263500 263500 0
77 20250508 170600 120282500 263500 263500 263500 263500 0
78 20250508 170500 120282500 263500 263500 263500 263500 0
79 20250508 170400 120282500 263500 263500 263500 263500 0
80 20250508 170300 120282500 263500 263500 263500 263500 0
81 20250508 170200 120282500 263500 263500 263500 263500 0
82 20250508 170100 120282500 263500 263500 263500 263500 0
83 20250508 170000 120282500 263500 263500 263500 263500 0
84 20250508 165900 120282500 263500 263500 263500 263500 0
85 20250508 165800 120282500 263500 263500 263500 263500 0
86 20250508 165700 120282500 263500 263500 263500 263500 0
87 20250508 165600 120282500 263500 263500 263500 263500 0
88 20250508 165500 120282500 263500 263500 263500 263500 0
89 20250508 165400 120282500 263500 263500 263500 263500 0
90 20250508 165300 120282500 263500 263500 263500 263500 0
91 20250508 165200 120282500 263500 263500 263500 263500 0
92 20250508 165100 120282500 263500 263500 263500 263500 114
93 20250508 165000 120282500 263500 263500 263500 263500 0
94 20250508 164900 120282500 263500 263500 263500 263500 0
95 20250508 164800 120282500 263500 263500 263500 263500 0
96 20250508 164700 120282500 263500 263500 263500 263500 0
97 20250508 164600 120282500 263500 263500 263500 263500 0
98 20250508 164500 120282500 263500 263500 263500 263500 0
99 20250508 164400 120282500 263500 263500 263500 263500 0
100 20250508 164300 120282500 263500 263500 263500 263500 0
101 20250508 164200 120282500 263500 263500 263500 263500 0
102 20250508 164100 120282500 263500 263500 263500 263500 0
103 20250508 164000 120282500 263500 263500 263500 263500 0
104 20250508 163900 120282500 263500 263500 263500 263500 0
105 20250508 163800 120282500 263500 263500 263500 263500 0
106 20250508 163700 120282500 263500 263500 263500 263500 0
107 20250508 163600 120282500 263500 263500 263500 263500 0
108 20250508 163500 120282500 263500 263500 263500 263500 0
109 20250508 163400 120282500 263500 263500 263500 263500 0
110 20250508 163300 120282500 263500 263500 263500 263500 0
111 20250508 163200 120282500 263500 263500 263500 263500 0
112 20250508 163100 120282500 263500 263500 263500 263500 0
113 20250508 163000 120282500 263500 263500 263500 263500 0
114 20250508 162900 120282500 263500 263500 263500 263500 0
115 20250508 162800 120282500 263500 263500 263500 263500 0
116 20250508 162700 120282500 263500 263500 263500 263500 0
117 20250508 162600 120282500 263500 263500 263500 263500 0
118 20250508 162500 120282500 263500 263500 263500 263500 0
119 20250508 162400 120282500 263500 263500 263500 263500 0
120 20250508 162300 120282500 263500 263500 263500 263500 0
121 20250508 162200 120282500 263500 263500 263500 263500 0
122 20250508 162100 120282500 263500 263500 263500 263500 114
123 20250508 162000 120282500 263500 263500 263500 263500 0
124 20250508 161900 120282500 263500 263500 263500 263500 0
125 20250508 161800 120282500 263500 263500 263500 263500 0
126 20250508 161700 120282500 263500 263500 263500 263500 0
127 20250508 161600 120282500 263500 263500 263500 263500 0
128 20250508 161500 120282500 263500 263500 263500 263500 0
129 20250508 161400 120282500 263500 263500 263500 263500 0
130 20250508 161300 120282500 263500 263500 263500 263500 0
131 20250508 161200 120282500 263500 263500 263500 263500 0
132 20250508 161100 120282500 263500 263500 263500 263500 0
133 20250508 161000 120282500 263500 263500 263500 263500 0
134 20250508 160900 120282500 263500 263500 263500 263500 0
135 20250508 160800 120282500 263500 263500 263500 263500 0
136 20250508 160700 120282500 263500 263500 263500 263500 0
137 20250508 160600 120282500 263500 263500 263500 263500 0
138 20250508 160500 120282500 263500 263500 263500 263500 0
139 20250508 160400 120282500 263500 263500 263500 263500 0
140 20250508 160300 120282500 263500 263500 263500 263500 0
141 20250508 160200 120282500 263500 263500 263500 263500 0
142 20250508 160100 120282500 263500 263500 263500 263500 0
143 20250508 160000 120282500 263500 263500 263500 263500 0
144 20250508 155900 120282500 263500 263500 263500 263500 0
145 20250508 155800 120282500 263500 263500 263500 263500 0
146 20250508 155700 120282500 263500 263500 263500 263500 0
147 20250508 155600 120282500 263500 263500 263500 263500 0
148 20250508 155500 120282500 263500 263500 263500 263500 0
149 20250508 155400 120282500 263500 263500 263500 263500 0
150 20250508 155300 120282500 263500 263500 263500 263500 0
151 20250508 155200 120282500 263500 263500 263500 263500 0
152 20250508 155100 120282500 263500 263500 263500 263500 114
153 20250508 155000 120282500 263500 263500 263500 263500 0
154 20250508 154900 120282500 263500 263500 263500 263500 0
155 20250508 154800 120282500 263500 263500 263500 263500 0
156 20250508 154700 120282500 263500 263500 263500 263500 0
157 20250508 154600 120282500 263500 263500 263500 263500 0
158 20250508 154500 120282500 263500 263500 263500 263500 0
159 20250508 154400 120282500 263500 263500 263500 263500 0
160 20250508 154300 120282500 263500 263500 263500 263500 0
161 20250508 154200 120282500 263500 263500 263500 263500 0
162 20250508 154100 120282500 263500 263500 263500 263500 0
163 20250508 154000 120282500 263500 263500 263500 263500 0
164 20250508 153900 120282500 263500 263500 263500 263500 0
165 20250508 153800 120282500 263500 263500 263500 263500 0
166 20250508 153700 120282500 263500 263500 263500 263500 0
167 20250508 153600 120282500 263500 263500 263500 263500 0
168 20250508 153500 120282500 263500 263500 263500 263500 0
169 20250508 153400 120282500 263500 263500 263500 263500 0
170 20250508 153300 120282500 263500 263500 263500 263500 0
171 20250508 153200 120282500 263500 263500 263500 263500 0
172 20250508 153100 120282500 263500 263500 263500 263500 0
173 20250508 153000 120282500 263500 263500 263500 263500 114
174 20250508 152900 90243500 263000 263000 263000 263000 0
175 20250508 152800 90243500 263000 263000 263000 263000 0
176 20250508 152700 90243500 263000 263000 263000 263000 0
177 20250508 152600 90243500 263000 263000 263000 263000 0
178 20250508 152500 90243500 263000 263000 263000 263000 0
179 20250508 152400 90243500 263000 263000 263000 263000 0
180 20250508 152300 90243500 263000 263000 263000 263000 0
181 20250508 152200 90243500 263000 263000 263000 263000 0
182 20250508 152100 90243500 263000 263000 263000 263000 0
183 20250508 152000 90243500 263000 263000 263000 263000 0
184 20250508 151900 90243500 263000 263000 263000 263000 1
185 20250508 151800 89980500 262000 262000 262000 262000 0
186 20250508 151700 89980500 262000 262000 262000 262000 0
187 20250508 151600 89980500 262000 262000 262000 262000 3
188 20250508 151500 89194500 263000 263000 263000 263000 1
189 20250508 151400 88931500 263000 263000 263000 263000 0
190 20250508 151300 88931500 263000 263000 263000 263000 0
191 20250508 151200 88931500 263000 263000 263000 263000 2
192 20250508 151100 88405500 262000 262000 262000 262000 0
193 20250508 151000 88405500 262000 262000 262000 262000 1
194 20250508 150900 88143500 262000 262000 262000 262000 2
195 20250508 150800 87619500 262000 262000 262000 262000 0
196 20250508 150700 87619500 262000 262000 262000 262000 1
197 20250508 150600 87357500 262000 262000 262000 262000 2
198 20250508 150500 86833500 262000 262000 262000 262000 0
199 20250508 150400 86833500 262000 262000 262000 262000 1
200 20250508 150300 86571500 262000 262000 262000 262000 2
201 20250508 150200 86047500 262000 262000 262000 262000 1
202 20250508 150100 85785500 262000 262000 262000 262000 0
203 20250508 150000 85785500 262000 262000 262000 262000 2
204 20250508 145900 85261500 262000 262000 262000 262000 1
205 20250508 145800 84999500 262000 262000 262000 262000 0
206 20250508 145700 84999500 262000 262000 262000 262000 2
207 20250508 145600 84475500 262000 262000 262000 262000 1
208 20250508 145500 84213500 262000 262000 262000 262000 2
209 20250508 145400 83689500 262000 262000 262000 262000 0
210 20250508 145300 83689500 262000 262000 262000 262000 1
211 20250508 145200 83427500 262000 262000 262000 262000 2
212 20250508 145100 82903500 262000 262000 262000 262000 0
213 20250508 145000 82903500 262000 262000 262000 262000 1
214 20250508 144900 82641500 262000 262000 262000 262000 2
215 20250508 144800 82117500 262000 262000 262000 262000 1
216 20250508 144700 81855500 263000 263000 263000 263000 2
217 20250508 144600 81329500 262000 262000 262000 262000 2
218 20250508 144500 80805500 262000 262000 262000 262000 1
219 20250508 144400 80543500 262000 262000 262000 262000 0
220 20250508 144300 80543500 262000 262000 262000 262000 2
221 20250508 144200 80019500 262000 262000 262000 262000 1
222 20250508 144100 79757500 263000 262000 263000 262000 2
223 20250508 144000 79232500 262000 262000 262000 262000 0
224 20250508 143900 79232500 262000 262000 262000 262000 1
225 20250508 143800 78970500 262000 262000 262000 262000 1
226 20250508 143700 78708500 262500 262500 262500 262500 0
227 20250508 143600 78708500 262500 262500 262500 262500 1
228 20250508 143500 78446000 262500 262500 262500 262500 1
229 20250508 143400 78183500 262500 262500 262500 262500 1
230 20250508 143300 77921000 262500 262500 262500 262500 0
231 20250508 143200 77921000 262500 262500 262500 262500 1
232 20250508 143100 77658500 262500 263000 263000 262500 8
233 20250508 143000 75555000 263000 263000 263000 263000 3
234 20250508 142900 74766000 262000 263000 263000 262000 34
235 20250508 142800 65825000 261500 261500 261500 261500 1
236 20250508 142700 65563500 261500 261500 261500 261500 1
237 20250508 142600 65302000 263000 263000 263000 263000 2
238 20250508 142500 64776000 261500 261500 261500 261500 1
239 20250508 142400 64514500 261500 261500 261500 261500 1
240 20250508 142300 64253000 261500 261500 261500 261500 1
241 20250508 142200 63991500 261500 261500 261500 261500 0
242 20250508 142100 63991500 261500 261500 261500 261500 1
243 20250508 142000 63730000 261500 261500 261500 261500 1
244 20250508 141900 63468500 261500 261500 261500 261500 0
245 20250508 141800 63468500 261500 261500 261500 261500 1
246 20250508 141700 63207000 261500 261500 261500 261500 1
247 20250508 141600 62945500 262000 261500 262000 261500 9
248 20250508 141500 60588000 261500 261500 261500 261500 0
249 20250508 141400 60588000 261500 261500 261500 261500 1
250 20250508 141300 60326500 261500 261500 261500 261500 1
251 20250508 141200 60065000 261000 261000 261000 261000 0
252 20250508 141100 60065000 261000 262000 262000 261000 4
253 20250508 141000 59018000 261000 261000 261000 261000 1
254 20250508 140900 58757000 261500 261500 261500 261500 1
255 20250508 140800 58495500 261500 261500 261500 261500 0
256 20250508 140700 58495500 261500 261500 261500 261500 1
257 20250508 140600 58234000 261500 261500 261500 261500 1
258 20250508 140500 57972500 261500 261500 261500 261500 1
259 20250508 140400 57711000 261500 261500 261500 261500 0
260 20250508 140300 57711000 261500 261500 261500 261500 1
261 20250508 140200 57449500 261500 261500 261500 261500 1
262 20250508 140100 57188000 262000 262000 262000 262000 8
263 20250508 140000 55092000 262000 261500 262000 261500 11
264 20250508 135900 52210500 262500 262500 262500 262500 0
265 20250508 135800 52210500 262500 262500 262500 262500 0
266 20250508 135700 52210500 262500 262500 262500 262500 0
267 20250508 135600 52210500 262500 262500 262500 262500 0
268 20250508 135500 52210500 262500 262500 262500 262500 0
269 20250508 135400 52210500 262500 262500 262500 262500 0
270 20250508 135300 52210500 262500 262500 262500 262500 0
271 20250508 135200 52210500 262500 262500 262500 262500 0
272 20250508 135100 52210500 262500 262500 262500 262500 4
273 20250508 135000 51160500 262500 262000 262500 262000 28
274 20250508 134900 43815500 262000 262000 262000 262000 0
275 20250508 134800 43815500 262000 262000 262000 262000 0
276 20250508 134700 43815500 262000 262000 262000 262000 32
277 20250508 134600 35431500 262000 262000 262000 262000 2
278 20250508 134500 34907500 262000 262000 262000 262000 0
279 20250508 134400 34907500 262000 262000 262000 262000 0
280 20250508 134300 34907500 262000 262000 262000 262000 0
281 20250508 134200 34907500 262000 262000 262000 262000 0
282 20250508 134100 34907500 262000 262000 262000 262000 0
283 20250508 134000 34907500 262000 262000 262000 262000 0
284 20250508 133900 34907500 262000 262000 262000 262000 0
285 20250508 133800 34907500 262000 262000 262000 262000 0
286 20250508 133700 34907500 262000 262000 262000 262000 0
287 20250508 133600 34907500 262000 262000 262000 262000 0
288 20250508 133500 34907500 262000 262000 262000 262000 0
289 20250508 133400 34907500 262000 262000 262000 262000 0
290 20250508 133300 34907500 262000 262000 262000 262000 0
291 20250508 133200 34907500 262000 262000 262000 262000 0
292 20250508 133100 34907500 262000 262000 262000 262000 0
293 20250508 133000 34907500 262000 262000 262000 262000 0
294 20250508 132900 34907500 262000 262000 262000 262000 0
295 20250508 132800 34907500 262000 262000 262000 262000 0
296 20250508 132700 34907500 262000 262000 262000 262000 0
297 20250508 132600 34907500 262000 262000 262000 262000 2
298 20250508 132500 34383500 262000 262000 262000 262000 0
299 20250508 132400 34383500 262000 262000 262000 262000 0
300 20250508 132300 34383500 262000 262000 262000 262000 0
301 20250508 132200 34383500 262000 262000 262000 262000 0
302 20250508 132100 34383500 262000 262000 262000 262000 0
303 20250508 132000 34383500 262000 262000 262000 262000 0
304 20250508 131900 34383500 262000 262000 262000 262000 0
305 20250508 131800 34383500 262000 262000 262000 262000 0
306 20250508 131700 34383500 262000 262000 262000 262000 0
307 20250508 131600 34383500 262000 262000 262000 262000 0
308 20250508 131500 34383500 262000 262000 262000 262000 0
309 20250508 131400 34383500 262000 262000 262000 262000 0
310 20250508 131300 34383500 262000 262000 262000 262000 0
311 20250508 131200 34383500 262000 262000 262000 262000 0
312 20250508 131100 34383500 262000 262000 262000 262000 0
313 20250508 131000 34383500 262000 262000 262000 262000 0
314 20250508 130900 34383500 262000 262000 262000 262000 0
315 20250508 130800 34383500 262000 262000 262000 262000 0
316 20250508 130700 34383500 262000 262000 262000 262000 0
317 20250508 130600 34383500 262000 262000 262000 262000 0
318 20250508 130500 34383500 262000 262000 262000 262000 8
319 20250508 130400 32287500 260500 260500 260500 260500 0
320 20250508 130300 32287500 260500 260500 260500 260500 0
321 20250508 130200 32287500 260500 260500 260500 260500 0
322 20250508 130100 32287500 260500 260500 260500 260500 0
323 20250508 130000 32287500 260500 260500 260500 260500 0
324 20250508 125900 32287500 260500 260500 260500 260500 1
325 20250508 125800 32027000 261000 261000 261000 261000 0
326 20250508 125700 32027000 261000 261000 261000 261000 2
327 20250508 125600 31505000 260500 260500 260500 260500 0
328 20250508 125500 31505000 260500 260500 260500 260500 0
329 20250508 125400 31505000 260500 260500 260500 260500 0
330 20250508 125300 31505000 260500 260500 260500 260500 0
331 20250508 125200 31505000 260500 260500 260500 260500 1
332 20250508 125100 31244500 260500 260500 260500 260500 0
333 20250508 125000 31244500 260500 260500 260500 260500 0
334 20250508 124900 31244500 260500 260500 260500 260500 1
335 20250508 124800 30984000 260500 260500 260500 260500 0
336 20250508 124700 30984000 260500 260500 260500 260500 0
337 20250508 124600 30984000 260500 260500 260500 260500 0
338 20250508 124500 30984000 260500 260500 260500 260500 0
339 20250508 124400 30984000 260500 260500 260500 260500 1
340 20250508 124300 30723500 260500 260500 260500 260500 0
341 20250508 124200 30723500 260500 260500 260500 260500 1
342 20250508 124100 30463000 260500 260500 260500 260500 0
343 20250508 124000 30463000 260500 260500 260500 260500 0
344 20250508 123900 30463000 260500 260500 260500 260500 0
345 20250508 123800 30463000 260500 260500 260500 260500 0
346 20250508 123700 30463000 260500 260500 260500 260500 1
347 20250508 123600 30202500 260500 260500 260500 260500 0
348 20250508 123500 30202500 260500 260500 260500 260500 0
349 20250508 123400 30202500 260500 260500 260500 260500 0
350 20250508 123300 30202500 260500 260500 260500 260500 0
351 20250508 123200 30202500 260500 260500 260500 260500 1
352 20250508 123100 29942000 260500 260500 260500 260500 0
353 20250508 123000 29942000 260500 260500 260500 260500 1
354 20250508 122900 29681500 260500 260500 260500 260500 0
355 20250508 122800 29681500 260500 260500 260500 260500 0
356 20250508 122700 29681500 260500 260500 260500 260500 0
357 20250508 122600 29681500 260500 260500 260500 260500 0
358 20250508 122500 29681500 260500 260500 260500 260500 1
359 20250508 122400 29421000 260500 260500 260500 260500 0
360 20250508 122300 29421000 260500 260500 260500 260500 1
361 20250508 122200 29160500 260500 260500 260500 260500 0
362 20250508 122100 29160500 260500 260500 260500 260500 0
363 20250508 122000 29160500 260500 260500 260500 260500 0
364 20250508 121900 29160500 260500 260500 260500 260500 0
365 20250508 121800 29160500 260500 260500 260500 260500 1
366 20250508 121700 28900000 260500 260500 260500 260500 0
367 20250508 121600 28900000 260500 260500 260500 260500 0
368 20250508 121500 28900000 260500 260500 260500 260500 1
369 20250508 121400 28639500 260500 260500 260500 260500 0
370 20250508 121300 28639500 260500 260500 260500 260500 0
371 20250508 121200 28639500 260500 260500 260500 260500 0
372 20250508 121100 28639500 260500 260500 260500 260500 1
373 20250508 121000 28379000 261000 261000 261000 261000 4
374 20250508 120900 27335000 260500 260500 260500 260500 0
375 20250508 120800 27335000 260500 260500 260500 260500 0
376 20250508 120700 27335000 260500 260500 260500 260500 0
377 20250508 120600 27335000 260500 260500 260500 260500 1
378 20250508 120500 27074500 261000 261000 261000 261000 0
379 20250508 120400 27074500 261000 261000 261000 261000 0
380 20250508 120300 27074500 261000 260500 261000 260500 3
381 20250508 120200 26292000 262000 262000 262000 262000 0
382 20250508 120100 26292000 262000 262000 262000 262000 0
383 20250508 120000 26292000 262000 261000 262000 261000 3
384 20250508 115900 25508000 260500 260500 260500 260500 1
385 20250508 115800 25247500 260500 260500 260500 260500 0
386 20250508 115700 25247500 260500 260500 260500 260500 0
387 20250508 115600 25247500 260500 260500 260500 260500 1
388 20250508 115500 24987000 260500 260500 260500 260500 1
389 20250508 115400 24726500 260500 260500 260500 260500 0
390 20250508 115300 24726500 260500 260500 260500 260500 0
391 20250508 115200 24726500 260500 260500 260500 260500 0
392 20250508 115100 24726500 260500 260500 260500 260500 1
393 20250508 115000 24466000 261000 261000 261000 261000 3
394 20250508 114900 23683000 260500 260500 260500 260500 1
395 20250508 114800 23422500 260500 260500 260500 260500 0
396 20250508 114700 23422500 260500 260500 260500 260500 0
397 20250508 114600 23422500 260500 260500 260500 260500 0
398 20250508 114500 23422500 260500 260500 260500 260500 0
399 20250508 114400 23422500 260500 260500 260500 260500 1
400 20250508 114300 23162000 261000 261000 261000 261000 0
401 20250508 114200 23162000 261000 261000 261000 261000 0
402 20250508 114100 23162000 261000 261000 261000 261000 0
403 20250508 114000 23162000 261000 261000 261000 261000 3
404 20250508 113900 22379000 260500 260500 260500 260500 1
405 20250508 113800 22118500 260500 260500 260500 260500 0
406 20250508 113700 22118500 260500 260500 260500 260500 1
407 20250508 113600 21858000 260500 260500 260500 260500 0
408 20250508 113500 21858000 260500 260500 260500 260500 0
409 20250508 113400 21858000 260500 260500 260500 260500 0
410 20250508 113300 21858000 260500 260500 260500 260500 0
411 20250508 113200 21858000 260500 260500 260500 260500 1
412 20250508 113100 21597500 262000 262000 262000 262000 0
413 20250508 113000 21597500 262000 260000 262000 260000 4
414 20250508 112900 20553500 260000 260000 260000 260000 0
415 20250508 112800 20553500 260000 260000 260000 260000 0
416 20250508 112700 20553500 260000 260000 260000 260000 0
417 20250508 112600 20553500 260000 260000 260000 260000 0
418 20250508 112500 20553500 260000 260000 260000 260000 1
419 20250508 112400 20293500 260500 260500 260500 260500 0
420 20250508 112300 20293500 260500 260500 260500 260500 1
421 20250508 112200 20033000 262000 262000 262000 262000 0
422 20250508 112100 20033000 262000 262000 262000 262000 0
423 20250508 112000 20033000 262000 261000 262000 261000 3
424 20250508 111900 19248500 261000 261000 261000 261000 0
425 20250508 111800 19248500 261000 261000 261000 261000 0
426 20250508 111700 19248500 261000 261000 261000 261000 0
427 20250508 111600 19248500 261000 261000 261000 261000 1
428 20250508 111500 18987500 260500 260500 260500 260500 0
429 20250508 111400 18987500 260500 260500 260500 260500 0
430 20250508 111300 18987500 260500 260500 260500 260500 1
431 20250508 111200 18727000 262000 262000 262000 262000 0
432 20250508 111100 18727000 262000 262000 262000 262000 0
433 20250508 111000 18727000 262000 261000 262000 261000 6
434 20250508 110900 17157000 262000 262000 262000 262000 0
435 20250508 110800 17157000 262000 262000 262000 262000 0
436 20250508 110700 17157000 262000 262000 262000 262000 0
437 20250508 110600 17157000 262000 262000 262000 262000 0
438 20250508 110500 17157000 262000 262000 262000 262000 0
439 20250508 110400 17157000 262000 262000 262000 262000 0
440 20250508 110300 17157000 262000 262000 262000 262000 0
441 20250508 110200 17157000 262000 262000 262000 262000 0
442 20250508 110100 17157000 262000 262000 262000 262000 0
443 20250508 110000 17157000 262000 261500 262000 261500 4
444 20250508 105900 16110000 262000 262000 262000 262000 0
445 20250508 105800 16110000 262000 260000 262000 260000 12
446 20250508 105700 12977000 259500 259500 259500 259500 0
447 20250508 105600 12977000 259500 259500 259500 259500 1
448 20250508 105500 12717500 259500 259500 259500 259500 0
449 20250508 105400 12717500 259500 259500 259500 259500 0
450 20250508 105300 12717500 259500 259500 259500 259500 0
451 20250508 105200 12717500 259500 259500 259500 259500 0
452 20250508 105100 12717500 259500 259500 259500 259500 1
453 20250508 105000 12458000 259500 259500 259500 259500 0
454 20250508 104900 12458000 259500 259500 259500 259500 0
455 20250508 104800 12458000 259500 259500 259500 259500 0
456 20250508 104700 12458000 259500 259500 259500 259500 0
457 20250508 104600 12458000 259500 259500 259500 259500 1
458 20250508 104500 12198500 259500 259500 259500 259500 0
459 20250508 104400 12198500 259500 259500 259500 259500 1
460 20250508 104300 11939000 259500 259500 259500 259500 0
461 20250508 104200 11939000 259500 259500 259500 259500 0
462 20250508 104100 11939000 259500 259500 259500 259500 0
463 20250508 104000 11939000 259500 259500 259500 259500 0
464 20250508 103900 11939000 259500 259500 259500 259500 1
465 20250508 103800 11679500 259500 259500 259500 259500 0
466 20250508 103700 11679500 259500 259500 259500 259500 0
467 20250508 103600 11679500 259500 259500 259500 259500 1
468 20250508 103500 11420000 259500 259500 259500 259500 0
469 20250508 103400 11420000 259500 259500 259500 259500 0
470 20250508 103300 11420000 259500 259500 259500 259500 0
471 20250508 103200 11420000 259500 259500 259500 259500 0
472 20250508 103100 11420000 259500 259500 259500 259500 1
473 20250508 103000 11160500 259500 259500 259500 259500 0
474 20250508 102900 11160500 259500 259500 259500 259500 1
475 20250508 102800 10901000 260000 260000 260000 260000 0
476 20250508 102700 10901000 260000 260000 260000 260000 0
477 20250508 102600 10901000 260000 260000 260000 260000 0
478 20250508 102500 10901000 260000 260000 260000 260000 1
479 20250508 102400 10641000 259500 259500 259500 259500 1
480 20250508 102300 10381500 259500 259500 259500 259500 0
481 20250508 102200 10381500 259500 259500 259500 259500 0
482 20250508 102100 10381500 259500 259500 259500 259500 0
483 20250508 102000 10381500 259500 259500 259500 259500 1
484 20250508 101900 10122000 259500 259500 259500 259500 1
485 20250508 101800 9862500 259500 259500 259500 259500 0
486 20250508 101700 9862500 259500 259500 259500 259500 1
487 20250508 101600 9603000 259500 259500 259500 259500 1
488 20250508 101500 9343500 259500 259500 259500 259500 0
489 20250508 101400 9343500 259500 259500 259500 259500 0
490 20250508 101300 9343500 259500 259500 259500 259500 0
491 20250508 101200 9343500 259500 259500 259500 259500 1
492 20250508 101100 9084000 259500 259500 259500 259500 0
493 20250508 101000 9084000 259500 259500 259500 259500 2
494 20250508 100900 8565000 259500 259500 259500 259500 0
495 20250508 100800 8565000 259500 259500 259500 259500 0
496 20250508 100700 8565000 259500 259500 259500 259500 0
497 20250508 100600 8565000 259500 259500 259500 259500 0
498 20250508 100500 8565000 259500 259500 259500 259500 1
499 20250508 100400 8305500 259500 259500 259500 259500 0
500 20250508 100300 8305500 259500 259500 259500 259500 0
501 20250508 100200 8305500 259500 259500 259500 259500 0
502 20250508 100100 8305500 259500 259500 259500 259500 0
503 20250508 100000 8305500 259500 260000 260000 259500 2
504 20250508 095900 7786000 259500 259500 259500 259500 0
505 20250508 095800 7786000 259500 259500 259500 259500 1
506 20250508 095700 7526500 259500 259500 259500 259500 0
507 20250508 095600 7526500 259500 259500 259500 259500 0
508 20250508 095500 7526500 259500 259500 259500 259500 0
509 20250508 095400 7526500 259500 259500 259500 259500 1
510 20250508 095300 7267000 259000 259000 259000 259000 1
511 20250508 095200 7008000 259000 259000 259000 259000 0
512 20250508 095100 7008000 259000 259000 259000 259000 0
513 20250508 095000 7008000 259000 259000 259000 259000 1
514 20250508 094900 6749000 259500 259500 259500 259500 1
515 20250508 094800 6489500 259000 259000 259000 259000 0
516 20250508 094700 6489500 259000 259000 259000 259000 0
517 20250508 094600 6489500 259000 259000 259000 259000 1
518 20250508 094500 6230500 259500 259500 259500 259500 0
519 20250508 094400 6230500 259500 259500 259500 259500 0
520 20250508 094300 6230500 259500 259500 259500 259500 0
521 20250508 094200 6230500 259500 259500 259500 259500 0
522 20250508 094100 6230500 259500 259500 259500 259500 1
523 20250508 094000 5971000 259000 259000 259000 259000 2
524 20250508 093900 5453000 260500 260500 260500 260500 0
525 20250508 093800 5453000 260500 260500 260500 260500 0
526 20250508 093700 5453000 260500 260500 260500 260500 0
527 20250508 093600 5453000 260500 260500 260500 260500 0
528 20250508 093500 5453000 260500 260500 260500 260500 0
529 20250508 093400 5453000 260500 260500 260500 260500 0
530 20250508 093300 5453000 260500 260500 260500 260500 0
531 20250508 093200 5453000 260500 260500 260500 260500 0
532 20250508 093100 5453000 260500 260500 260500 260500 1
533 20250508 093000 5192500 259000 259000 259000 259000 2
534 20250508 092900 4674500 259000 259000 259000 259000 0
535 20250508 092800 4674500 259000 259000 259000 259000 0
536 20250508 092700 4674500 259000 259000 259000 259000 1
537 20250508 092600 4415500 259000 259000 259000 259000 1
538 20250508 092500 4156500 259000 259000 259000 259000 0
539 20250508 092400 4156500 259000 259000 259000 259000 1
540 20250508 092300 3897500 259000 259000 259000 259000 0
541 20250508 092200 3897500 259000 259000 259000 259000 0
542 20250508 092100 3897500 259000 259000 259000 259000 0
543 20250508 092000 3897500 259000 259000 259000 259000 2
544 20250508 091900 3379500 259000 259000 259000 259000 1
545 20250508 091800 3120500 259500 259500 259500 259500 0
546 20250508 091700 3120500 259500 259500 259500 259500 1
547 20250508 091600 2861000 260000 260000 260000 260000 0
548 20250508 091500 2861000 260000 260000 260000 260000 0
549 20250508 091400 2861000 260000 260000 260000 260000 1
550 20250508 091300 2601000 259500 259500 259500 259500 0
551 20250508 091200 2601000 259500 259500 259500 259500 1
552 20250508 091100 2341500 260500 260500 260500 260500 1
553 20250508 091000 2081000 259500 259500 259500 259500 2
554 20250508 090900 1562000 260500 260500 260500 260500 0
555 20250508 090800 1562000 260500 260500 260500 260500 0
556 20250508 090700 1562000 260500 260500 260500 260500 1
557 20250508 090600 1301500 260500 260500 260500 260500 0
558 20250508 090500 1301500 260500 260500 260500 260500 0
559 20250508 090400 1301500 260500 260500 260500 260500 1
560 20250508 090300 1041000 260000 260000 260000 260000 1
561 20250508 090200 781000 260000 260000 260000 260000 0
562 20250508 090100 781000 260000 260000 260000 260000 0
563 20250508 090000 781000 260000 260500 260500 260000 3