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

565
002960/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182300,423488500,364500,364500,364500,364500,133
20250508,182200,423488500,364500,364500,364500,364500,0
20250508,182100,423488500,364500,364500,364500,364500,0
20250508,182000,423488500,364500,364500,364500,364500,0
20250508,181900,423488500,364500,364500,364500,364500,0
20250508,181800,423488500,364500,364500,364500,364500,0
20250508,181700,423488500,364500,364500,364500,364500,0
20250508,181600,423488500,364500,364500,364500,364500,0
20250508,181500,423488500,364500,364500,364500,364500,0
20250508,181400,423488500,364500,364500,364500,364500,0
20250508,181300,423488500,364500,364500,364500,364500,0
20250508,181200,423488500,364500,364500,364500,364500,0
20250508,181100,423488500,364500,364500,364500,364500,0
20250508,181000,423488500,364500,364500,364500,364500,0
20250508,180900,423488500,364500,364500,364500,364500,0
20250508,180800,423488500,364500,364500,364500,364500,0
20250508,180700,423488500,364500,364500,364500,364500,0
20250508,180600,423488500,364500,364500,364500,364500,0
20250508,180500,423488500,364500,364500,364500,364500,0
20250508,180400,423488500,364500,364500,364500,364500,0
20250508,180300,423488500,364500,364500,364500,364500,0
20250508,180200,423488500,364500,364500,364500,364500,0
20250508,180100,423488500,364500,364500,364500,364500,0
20250508,180000,423488500,364500,364500,364500,364500,0
20250508,175900,423488500,364500,364500,364500,364500,0
20250508,175800,423488500,364500,364500,364500,364500,0
20250508,175700,423488500,364500,364500,364500,364500,0
20250508,175600,423488500,364500,364500,364500,364500,0
20250508,175500,423488500,364500,364500,364500,364500,0
20250508,175400,423488500,364500,364500,364500,364500,0
20250508,175300,423488500,364500,364500,364500,364500,133
20250508,175200,423488500,364500,364500,364500,364500,0
20250508,175100,423488500,364500,364500,364500,364500,0
20250508,175000,423488500,364500,364500,364500,364500,0
20250508,174900,423488500,364500,364500,364500,364500,0
20250508,174800,423488500,364500,364500,364500,364500,0
20250508,174700,423488500,364500,364500,364500,364500,0
20250508,174600,423488500,364500,364500,364500,364500,0
20250508,174500,423488500,364500,364500,364500,364500,0
20250508,174400,423488500,364500,364500,364500,364500,0
20250508,174300,423488500,364500,364500,364500,364500,0
20250508,174200,423488500,364500,364500,364500,364500,0
20250508,174100,423488500,364500,364500,364500,364500,0
20250508,174000,423488500,364500,364500,364500,364500,0
20250508,173900,423488500,364500,364500,364500,364500,0
20250508,173800,423488500,364500,364500,364500,364500,0
20250508,173700,423488500,364500,364500,364500,364500,0
20250508,173600,423488500,364500,364500,364500,364500,0
20250508,173500,423488500,364500,364500,364500,364500,0
20250508,173400,423488500,364500,364500,364500,364500,0
20250508,173300,423488500,364500,364500,364500,364500,0
20250508,173200,423488500,364500,364500,364500,364500,0
20250508,173100,423488500,364500,364500,364500,364500,0
20250508,173000,423488500,364500,364500,364500,364500,0
20250508,172900,423488500,364500,364500,364500,364500,0
20250508,172800,423488500,364500,364500,364500,364500,0
20250508,172700,423488500,364500,364500,364500,364500,0
20250508,172600,423488500,364500,364500,364500,364500,0
20250508,172500,423488500,364500,364500,364500,364500,0
20250508,172400,423488500,364500,364500,364500,364500,0
20250508,172300,423488500,364500,364500,364500,364500,133
20250508,172200,423488500,364500,364500,364500,364500,0
20250508,172100,423488500,364500,364500,364500,364500,0
20250508,172000,423488500,364500,364500,364500,364500,0
20250508,171900,423488500,364500,364500,364500,364500,0
20250508,171800,423488500,364500,364500,364500,364500,0
20250508,171700,423488500,364500,364500,364500,364500,0
20250508,171600,423488500,364500,364500,364500,364500,0
20250508,171500,423488500,364500,364500,364500,364500,0
20250508,171400,423488500,364500,364500,364500,364500,0
20250508,171300,423488500,364500,364500,364500,364500,0
20250508,171200,423488500,364500,364500,364500,364500,0
20250508,171100,423488500,364500,364500,364500,364500,0
20250508,171000,423488500,364500,364500,364500,364500,0
20250508,170900,423488500,364500,364500,364500,364500,0
20250508,170800,423488500,364500,364500,364500,364500,0
20250508,170700,423488500,364500,364500,364500,364500,0
20250508,170600,423488500,364500,364500,364500,364500,0
20250508,170500,423488500,364500,364500,364500,364500,0
20250508,170400,423488500,364500,364500,364500,364500,0
20250508,170300,423488500,364500,364500,364500,364500,0
20250508,170200,423488500,364500,364500,364500,364500,0
20250508,170100,423488500,364500,364500,364500,364500,0
20250508,170000,423488500,364500,364500,364500,364500,0
20250508,165900,423488500,364500,364500,364500,364500,0
20250508,165800,423488500,364500,364500,364500,364500,0
20250508,165700,423488500,364500,364500,364500,364500,0
20250508,165600,423488500,364500,364500,364500,364500,0
20250508,165500,423488500,364500,364500,364500,364500,0
20250508,165400,423488500,364500,364500,364500,364500,0
20250508,165300,423488500,364500,364500,364500,364500,133
20250508,165200,423488500,364500,364500,364500,364500,0
20250508,165100,423488500,364500,364500,364500,364500,0
20250508,165000,423488500,364500,364500,364500,364500,0
20250508,164900,423488500,364500,364500,364500,364500,0
20250508,164800,423488500,364500,364500,364500,364500,0
20250508,164700,423488500,364500,364500,364500,364500,0
20250508,164600,423488500,364500,364500,364500,364500,0
20250508,164500,423488500,364500,364500,364500,364500,0
20250508,164400,423488500,364500,364500,364500,364500,0
20250508,164300,423488500,364500,364500,364500,364500,0
20250508,164200,423488500,364500,364500,364500,364500,0
20250508,164100,423488500,364500,364500,364500,364500,0
20250508,164000,423488500,364500,364500,364500,364500,0
20250508,163900,423488500,364500,364500,364500,364500,0
20250508,163800,423488500,364500,364500,364500,364500,0
20250508,163700,423488500,364500,364500,364500,364500,0
20250508,163600,423488500,364500,364500,364500,364500,0
20250508,163500,423488500,364500,364500,364500,364500,0
20250508,163400,423488500,364500,364500,364500,364500,0
20250508,163300,423488500,364500,364500,364500,364500,0
20250508,163200,423488500,364500,364500,364500,364500,0
20250508,163100,423488500,364500,364500,364500,364500,0
20250508,163000,423488500,364500,364500,364500,364500,0
20250508,162900,423488500,364500,364500,364500,364500,0
20250508,162800,423488500,364500,364500,364500,364500,0
20250508,162700,423488500,364500,364500,364500,364500,0
20250508,162600,423488500,364500,364500,364500,364500,0
20250508,162500,423488500,364500,364500,364500,364500,0
20250508,162400,423488500,364500,364500,364500,364500,0
20250508,162300,423488500,364500,364500,364500,364500,133
20250508,162200,423488500,364500,364500,364500,364500,0
20250508,162100,423488500,364500,364500,364500,364500,0
20250508,162000,423488500,364500,364500,364500,364500,0
20250508,161900,423488500,364500,364500,364500,364500,0
20250508,161800,423488500,364500,364500,364500,364500,0
20250508,161700,423488500,364500,364500,364500,364500,0
20250508,161600,423488500,364500,364500,364500,364500,0
20250508,161500,423488500,364500,364500,364500,364500,0
20250508,161400,423488500,364500,364500,364500,364500,0
20250508,161300,423488500,364500,364500,364500,364500,0
20250508,161200,423488500,364500,364500,364500,364500,0
20250508,161100,423488500,364500,364500,364500,364500,0
20250508,161000,423488500,364500,364500,364500,364500,0
20250508,160900,423488500,364500,364500,364500,364500,0
20250508,160800,423488500,364500,364500,364500,364500,0
20250508,160700,423488500,364500,364500,364500,364500,0
20250508,160600,423488500,364500,364500,364500,364500,0
20250508,160500,423488500,364500,364500,364500,364500,0
20250508,160400,423488500,364500,364500,364500,364500,0
20250508,160300,423488500,364500,364500,364500,364500,0
20250508,160200,423488500,364500,364500,364500,364500,0
20250508,160100,423488500,364500,364500,364500,364500,0
20250508,160000,423488500,364500,364500,364500,364500,0
20250508,155900,423488500,364500,364500,364500,364500,0
20250508,155800,423488500,364500,364500,364500,364500,0
20250508,155700,423488500,364500,364500,364500,364500,0
20250508,155600,423488500,364500,364500,364500,364500,0
20250508,155500,423488500,364500,364500,364500,364500,0
20250508,155400,423488500,364500,364500,364500,364500,0
20250508,155300,423488500,364500,364500,364500,364500,133
20250508,155200,423488500,364500,364500,364500,364500,0
20250508,155100,423488500,364500,364500,364500,364500,0
20250508,155000,423488500,364500,364500,364500,364500,0
20250508,154900,423488500,364500,364500,364500,364500,0
20250508,154800,423488500,364500,364500,364500,364500,0
20250508,154700,423488500,364500,364500,364500,364500,0
20250508,154600,423488500,364500,364500,364500,364500,0
20250508,154500,423488500,364500,364500,364500,364500,0
20250508,154400,423488500,364500,364500,364500,364500,0
20250508,154300,423488500,364500,364500,364500,364500,0
20250508,154200,423488500,364500,364500,364500,364500,0
20250508,154100,423488500,364500,364500,364500,364500,0
20250508,154000,423488500,364500,364500,364500,364500,0
20250508,153900,423488500,364500,364500,364500,364500,0
20250508,153800,423488500,364500,364500,364500,364500,0
20250508,153700,423488500,364500,364500,364500,364500,0
20250508,153600,423488500,364500,364500,364500,364500,0
20250508,153500,423488500,364500,364500,364500,364500,0
20250508,153400,423488500,364500,364500,364500,364500,0
20250508,153300,423488500,364500,364500,364500,364500,0
20250508,153200,423488500,364500,364500,364500,364500,0
20250508,153100,423488500,364500,364500,364500,364500,0
20250508,153000,423488500,364500,364500,364500,364500,133
20250508,152900,375010000,363000,363000,363000,363000,0
20250508,152800,375010000,363000,363000,363000,363000,0
20250508,152700,375010000,363000,363000,363000,363000,0
20250508,152600,375010000,363000,363000,363000,363000,0
20250508,152500,375010000,363000,363000,363000,363000,0
20250508,152400,375010000,363000,363000,363000,363000,0
20250508,152300,375010000,363000,363000,363000,363000,0
20250508,152200,375010000,363000,363000,363000,363000,0
20250508,152100,375010000,363000,363000,363000,363000,0
20250508,152000,375010000,363000,363000,363000,363000,0
20250508,151900,375010000,363000,363000,363000,362500,99
20250508,151800,339082000,363500,363500,363500,363500,0
20250508,151700,339082000,363500,363500,363500,363500,5
20250508,151600,337264500,363500,363000,363500,363000,49
20250508,151500,319477000,363000,363000,363000,363000,1
20250508,151400,319114000,363000,363000,363000,363000,45
20250508,151300,302779000,363500,363500,363500,363500,1
20250508,151200,302415500,363500,363500,363500,363500,0
20250508,151100,302415500,363500,363500,363500,363500,6
20250508,151000,300234500,363000,363000,363000,363000,1
20250508,150900,299871500,363000,363000,363000,363000,0
20250508,150800,299871500,363000,363000,363000,363000,15
20250508,150700,294426500,363000,363000,363000,363000,0
20250508,150600,294426500,363000,363000,363000,363000,0
20250508,150500,294426500,363000,363500,363500,363000,2
20250508,150400,293700000,363000,363000,363000,363000,0
20250508,150300,293700000,363000,363000,363000,363000,0
20250508,150200,293700000,363000,363000,363000,363000,0
20250508,150100,293700000,363000,363000,363000,363000,0
20250508,150000,293700000,363000,363500,363500,363000,7
20250508,145900,291158500,363500,363500,363500,363500,0
20250508,145800,291158500,363500,363500,363500,363500,1
20250508,145700,290795000,363500,363500,363500,363500,0
20250508,145600,290795000,363500,363500,363500,363500,0
20250508,145500,290795000,363500,363500,363500,363500,1
20250508,145400,290431500,363000,363000,363000,363000,0
20250508,145300,290431500,363000,363000,363000,363000,0
20250508,145200,290431500,363000,363000,363000,363000,0
20250508,145100,290431500,363000,363000,363000,363000,1
20250508,145000,290068500,363500,363500,363500,363500,3
20250508,144900,288978000,363000,363000,363000,363000,6
20250508,144800,286800000,363000,363000,363000,363000,0
20250508,144700,286800000,363000,363500,363500,363000,15
20250508,144600,281348000,363500,363500,363500,363500,3
20250508,144500,280257500,363500,363500,363500,363500,4
20250508,144400,278803500,363000,363000,363000,363000,0
20250508,144300,278803500,363000,363000,363000,363000,34
20250508,144200,266461500,363000,363000,363000,363000,2
20250508,144100,265735500,363500,363500,363500,363500,0
20250508,144000,265735500,363500,363500,363500,363500,1
20250508,143900,265372000,363500,363500,363500,363500,0
20250508,143800,265372000,363500,363500,363500,363500,1
20250508,143700,265008500,363500,363500,363500,363500,0
20250508,143600,265008500,363500,363500,363500,363500,1
20250508,143500,264645000,363000,363000,363000,363000,0
20250508,143400,264645000,363000,363000,363000,363000,1
20250508,143300,264282000,363000,363000,363000,363000,0
20250508,143200,264282000,363000,363000,363000,363000,0
20250508,143100,264282000,363000,363000,363000,363000,1
20250508,143000,263919000,363000,363000,363000,363000,1
20250508,142900,263556000,363500,363000,363500,363000,2
20250508,142800,262829500,363000,363000,363000,363000,0
20250508,142700,262829500,363000,363000,363000,363000,0
20250508,142600,262829500,363000,363000,363000,363000,4
20250508,142500,261377500,363500,363500,363500,363500,0
20250508,142400,261377500,363500,363500,363500,363500,0
20250508,142300,261377500,363500,363500,363500,363500,0
20250508,142200,261377500,363500,363500,363500,363500,1
20250508,142100,261014000,363500,363500,363500,363500,0
20250508,142000,261014000,363500,363500,363500,363500,0
20250508,141900,261014000,363500,363500,363500,363500,0
20250508,141800,261014000,363500,363500,363500,363500,1
20250508,141700,260650500,363000,363000,363000,363000,0
20250508,141600,260650500,363000,363000,363000,363000,2
20250508,141500,259924500,363500,363500,363500,363500,5
20250508,141400,258107000,363500,363500,363500,363500,0
20250508,141300,258107000,363500,363500,363500,363500,0
20250508,141200,258107000,363500,363500,363500,363500,0
20250508,141100,258107000,363500,363000,363500,363000,11
20250508,141000,254113500,363500,363500,363500,363500,0
20250508,140900,254113500,363500,363500,363500,363500,0
20250508,140800,254113500,363500,363500,363500,363500,0
20250508,140700,254113500,363500,363500,363500,363500,0
20250508,140600,254113500,363500,363500,363500,363500,2
20250508,140500,253386500,363500,363500,363500,363500,0
20250508,140400,253386500,363500,363500,363500,363000,18
20250508,140300,246844000,363000,363000,363000,363000,0
20250508,140200,246844000,363000,363000,363000,363000,2
20250508,140100,246118000,363500,363500,363500,363500,0
20250508,140000,246118000,363500,363500,363500,363500,1
20250508,135900,245754500,363500,363000,363500,363000,18
20250508,135800,239220000,363000,363000,363000,363000,0
20250508,135700,239220000,363000,363000,363000,363000,0
20250508,135600,239220000,363000,363000,363000,363000,1
20250508,135500,238857000,363000,363000,363000,363000,0
20250508,135400,238857000,363000,363000,363000,363000,0
20250508,135300,238857000,363000,363500,363500,363000,2
20250508,135200,238130500,363500,363500,363500,363500,5
20250508,135100,236313000,363000,363500,363500,363000,28
20250508,135000,226136000,363500,363500,363500,363500,0
20250508,134900,226136000,363500,363500,363500,363500,1
20250508,134800,225772500,363000,363500,363500,363000,2
20250508,134700,225046000,363500,363500,363500,363500,1
20250508,134600,224682500,363500,363500,363500,363500,1
20250508,134500,224319000,363500,363500,363500,363500,3
20250508,134400,223228500,363000,363000,363000,363000,0
20250508,134300,223228500,363000,363000,363000,363000,2
20250508,134200,222502500,363000,363500,363500,363000,7
20250508,134100,219960500,363000,363000,363000,363000,36
20250508,134000,206892500,363000,363000,363000,363000,5
20250508,133900,205077500,363500,363500,363500,363500,0
20250508,133800,205077500,363500,363500,363500,363500,0
20250508,133700,205077500,363500,363500,363500,363500,9
20250508,133600,201806000,364000,364000,364000,364000,3
20250508,133500,200714000,364500,364500,364500,364500,0
20250508,133400,200714000,364500,364500,364500,364500,1
20250508,133300,200349500,364500,364500,364500,364500,0
20250508,133200,200349500,364500,364500,364500,364500,0
20250508,133100,200349500,364500,364500,364500,364500,0
20250508,133000,200349500,364500,364500,364500,364500,0
20250508,132900,200349500,364500,364500,364500,364500,0
20250508,132800,200349500,364500,364500,364500,364500,0
20250508,132700,200349500,364500,364500,364500,364500,1
20250508,132600,199985000,364500,364500,364500,364500,0
20250508,132500,199985000,364500,364500,364500,364500,1
20250508,132400,199620500,364000,364500,364500,364000,2
20250508,132300,198892000,364000,364000,364000,364000,0
20250508,132200,198892000,364000,364000,364000,364000,5
20250508,132100,197072000,364000,364000,364000,364000,1
20250508,132000,196708000,364500,364500,364500,364500,0
20250508,131900,196708000,364500,364500,364500,364500,0
20250508,131800,196708000,364500,364500,364500,364500,0
20250508,131700,196708000,364500,364500,364500,364500,0
20250508,131600,196708000,364500,364000,364500,364000,3
20250508,131500,195615500,364000,364000,364000,364000,0
20250508,131400,195615500,364000,364000,364000,364000,1
20250508,131300,195251500,364500,364500,364500,364500,1
20250508,131200,194887000,364500,364500,364500,364500,0
20250508,131100,194887000,364500,364500,364500,364500,0
20250508,131000,194887000,364500,364500,364500,364500,0
20250508,130900,194887000,364500,364500,364500,364500,1
20250508,130800,194522500,364500,364500,364500,364500,0
20250508,130700,194522500,364500,364500,364500,364500,0
20250508,130600,194522500,364500,364500,364500,364500,1
20250508,130500,194158000,364500,364500,364500,364500,1
20250508,130400,193793500,364500,364500,364500,364500,0
20250508,130300,193793500,364500,364500,364500,364500,0
20250508,130200,193793500,364500,364500,364500,364500,0
20250508,130100,193793500,364500,364500,364500,364500,0
20250508,130000,193793500,364500,364500,364500,364500,2
20250508,125900,193064500,364500,364500,364500,364500,0
20250508,125800,193064500,364500,364500,364500,364500,1
20250508,125700,192700000,364000,364000,364000,364000,0
20250508,125600,192700000,364000,364000,364000,364000,0
20250508,125500,192700000,364000,364000,364000,364000,6
20250508,125400,190516000,364500,364500,364500,364500,0
20250508,125300,190516000,364500,364500,364500,364500,0
20250508,125200,190516000,364500,364500,364500,364500,0
20250508,125100,190516000,364500,364500,364500,364500,1
20250508,125000,190151500,364000,364000,364000,364000,15
20250508,124900,184691500,364000,364000,364000,364000,56
20250508,124800,164307500,364000,364000,364000,364000,28
20250508,124700,154115500,364500,364500,364500,364500,1
20250508,124600,153751000,364500,364500,364500,364500,1
20250508,124500,153386500,364500,364500,364500,364500,0
20250508,124400,153386500,364500,364500,364500,364500,0
20250508,124300,153386500,364500,364500,364500,364500,0
20250508,124200,153386500,364500,364500,364500,364500,0
20250508,124100,153386500,364500,364500,364500,364500,0
20250508,124000,153386500,364500,364500,364500,364500,1
20250508,123900,153022000,364000,364000,364000,364000,24
20250508,123800,144286000,364500,364500,364500,364500,0
20250508,123700,144286000,364500,364500,364500,364500,0
20250508,123600,144286000,364500,364500,364500,364500,0
20250508,123500,144286000,364500,364500,364500,364500,0
20250508,123400,144286000,364500,364500,364500,364500,0
20250508,123300,144286000,364500,364500,364500,364500,1
20250508,123200,143921500,364500,364500,364500,364500,0
20250508,123100,143921500,364500,364000,364500,364000,2
20250508,123000,143193000,364500,364500,364500,364500,0
20250508,122900,143193000,364500,364500,364500,364500,0
20250508,122800,143193000,364500,364500,364500,364500,0
20250508,122700,143193000,364500,364500,364500,364500,0
20250508,122600,143193000,364500,364500,364500,364500,1
20250508,122500,142828500,364500,364500,364500,364500,1
20250508,122400,142464000,364500,364500,364500,364500,0
20250508,122300,142464000,364500,364500,364500,364500,0
20250508,122200,142464000,364500,364500,364500,364500,1
20250508,122100,142099500,364500,364500,364500,364500,0
20250508,122000,142099500,364500,364500,364500,364500,0
20250508,121900,142099500,364500,364500,364500,364500,0
20250508,121800,142099500,364500,364500,364500,364500,0
20250508,121700,142099500,364500,364500,364500,364500,0
20250508,121600,142099500,364500,364500,364500,364500,1
20250508,121500,141735000,364000,364000,364000,364000,2
20250508,121400,141007000,364500,364500,364500,364500,1
20250508,121300,140642500,364000,364000,364000,364000,0
20250508,121200,140642500,364000,364000,364000,364000,1
20250508,121100,140278500,364500,364500,364500,364500,0
20250508,121000,140278500,364500,364500,364500,364500,1
20250508,120900,139914000,364000,364000,364000,364000,1
20250508,120800,139550000,364500,364500,364500,364500,0
20250508,120700,139550000,364500,364000,364500,364000,2
20250508,120600,138821500,364500,364500,364500,364500,1
20250508,120500,138457000,364000,364000,364000,364000,0
20250508,120400,138457000,364000,364500,364500,364000,5
20250508,120300,136636500,364000,364000,364000,364000,0
20250508,120200,136636500,364000,364000,364000,364000,2
20250508,120100,135908500,364000,364000,364000,364000,24
20250508,120000,127172500,364000,364000,364000,364000,1
20250508,115900,126808500,364000,364000,364000,364000,3
20250508,115800,125716500,364500,364500,364500,364500,0
20250508,115700,125716500,364500,364500,364500,364500,10
20250508,115600,122071500,364500,364000,364500,364000,2
20250508,115500,121343000,364000,364000,364000,364000,1
20250508,115400,120979000,364000,364000,364000,364000,0
20250508,115300,120979000,364000,364000,364000,364000,1
20250508,115200,120615000,364000,364000,364000,364000,0
20250508,115100,120615000,364000,364000,364000,364000,1
20250508,115000,120251000,364500,364500,364500,364500,0
20250508,114900,120251000,364500,364500,364500,364500,1
20250508,114800,119886500,364000,364000,364000,364000,6
20250508,114700,117702500,364500,364500,364500,364500,0
20250508,114600,117702500,364500,364000,364500,364000,2
20250508,114500,116974000,364500,364500,364500,364500,1
20250508,114400,116609500,364500,364500,364500,364500,0
20250508,114300,116609500,364500,364500,364500,364500,1
20250508,114200,116245000,364500,364500,364500,364500,1
20250508,114100,115880500,364500,364500,364500,364500,0
20250508,114000,115880500,364500,364500,364500,364500,0
20250508,113900,115880500,364500,364500,364500,364500,0
20250508,113800,115880500,364500,364500,364500,364500,1
20250508,113700,115516000,364500,364500,364500,364500,0
20250508,113600,115516000,364500,364500,364500,364500,0
20250508,113500,115516000,364500,364500,364500,364500,0
20250508,113400,115516000,364500,364500,364500,364500,0
20250508,113300,115516000,364500,364500,364500,364500,0
20250508,113200,115516000,364500,364500,364500,364500,0
20250508,113100,115516000,364500,364500,364500,364500,6
20250508,113000,113329000,364500,364500,364500,364500,0
20250508,112900,113329000,364500,364500,364500,364500,0
20250508,112800,113329000,364500,364500,364500,364500,0
20250508,112700,113329000,364500,364500,364500,364500,7
20250508,112600,110777500,364500,364500,364500,364500,2
20250508,112500,110048500,364500,364500,364500,364500,1
20250508,112400,109684000,364500,364500,364500,364500,0
20250508,112300,109684000,364500,364500,364500,364500,0
20250508,112200,109684000,364500,364500,364500,364500,0
20250508,112100,109684000,364500,364500,364500,364500,0
20250508,112000,109684000,364500,364500,364500,364500,1
20250508,111900,109319500,364500,364500,364500,364500,0
20250508,111800,109319500,364500,364500,364500,364500,1
20250508,111700,108955000,364500,364500,364500,364500,0
20250508,111600,108955000,364500,364500,364500,364500,3
20250508,111500,107861500,364500,364500,364500,364500,0
20250508,111400,107861500,364500,364500,364500,364500,0
20250508,111300,107861500,364500,364500,364500,364500,4
20250508,111200,106403500,364500,364500,364500,364500,20
20250508,111100,99113500,364500,364500,364500,364500,0
20250508,111000,99113500,364500,364500,364500,364500,0
20250508,110900,99113500,364500,364500,364500,364500,1
20250508,110800,98749000,364500,364500,364500,364500,0
20250508,110700,98749000,364500,364500,364500,364500,0
20250508,110600,98749000,364500,364500,364500,364500,1
20250508,110500,98384500,364500,364500,364500,364500,0
20250508,110400,98384500,364500,364500,364500,364500,0
20250508,110300,98384500,364500,364500,364500,364500,0
20250508,110200,98384500,364500,364500,364500,364500,1
20250508,110100,98020000,364000,364000,364000,364000,0
20250508,110000,98020000,364000,364000,364000,364000,0
20250508,105900,98020000,364000,364000,364000,364000,0
20250508,105800,98020000,364000,364000,364000,364000,0
20250508,105700,98020000,364000,364000,364000,364000,0
20250508,105600,98020000,364000,364000,364000,364000,0
20250508,105500,98020000,364000,364000,364000,364000,1
20250508,105400,97656000,364500,364000,364500,364000,23
20250508,105300,89283500,364500,364500,364500,364500,1
20250508,105200,88919000,364500,364500,364500,364500,1
20250508,105100,88554500,364500,364000,364500,364000,29
20250508,105000,77993500,364000,364000,364000,364000,0
20250508,104900,77993500,364000,364000,364000,364000,0
20250508,104800,77993500,364000,364000,364000,364000,0
20250508,104700,77993500,364000,364000,364000,364000,2
20250508,104600,77265500,364500,364500,364500,364500,1
20250508,104500,76901000,364500,364500,364500,364500,0
20250508,104400,76901000,364500,364500,364500,364500,0
20250508,104300,76901000,364500,364500,364500,364500,1
20250508,104200,76536500,364000,364000,364500,364000,36
20250508,104100,63427000,364500,364500,364500,364500,7
20250508,104000,60875500,364500,364500,364500,364500,10
20250508,103900,57230500,364500,364500,364500,364500,8
20250508,103800,54314500,364500,364500,364500,364500,0
20250508,103700,54314500,364500,364500,364500,364500,0
20250508,103600,54314500,364500,364500,364500,364500,1
20250508,103500,53950000,364500,364500,364500,364500,0
20250508,103400,53950000,364500,364500,364500,364500,0
20250508,103300,53950000,364500,364500,364500,364500,1
20250508,103200,53585500,364500,364500,364500,364500,0
20250508,103100,53585500,364500,364500,364500,364500,0
20250508,103000,53585500,364500,364500,364500,364500,0
20250508,102900,53585500,364500,364500,364500,364500,0
20250508,102800,53585500,364500,364500,364500,364500,0
20250508,102700,53585500,364500,364500,364500,364500,0
20250508,102600,53585500,364500,364500,364500,364500,2
20250508,102500,52856500,364500,364500,364500,364500,2
20250508,102400,52127500,364000,364000,364000,364000,0
20250508,102300,52127500,364000,364000,364000,364000,1
20250508,102200,51763500,364000,364000,364000,364000,0
20250508,102100,51763500,364000,364000,364000,364000,0
20250508,102000,51763500,364000,364000,364000,364000,0
20250508,101900,51763500,364000,364500,364500,364000,2
20250508,101800,51035000,364500,364500,364500,364500,4
20250508,101700,49577000,364500,364500,364500,364500,0
20250508,101600,49577000,364500,364500,364500,364500,2
20250508,101500,48848000,364500,364500,364500,364500,0
20250508,101400,48848000,364500,364500,364500,364500,3
20250508,101300,47754500,364500,364500,364500,364500,0
20250508,101200,47754500,364500,364500,364500,364500,0
20250508,101100,47754500,364500,364500,364500,364500,0
20250508,101000,47754500,364500,364500,364500,364500,3
20250508,100900,46661000,364500,364500,364500,364500,0
20250508,100800,46661000,364500,364500,364500,364500,0
20250508,100700,46661000,364500,364500,364500,364500,1
20250508,100600,46296500,364500,364500,364500,364500,1
20250508,100500,45932000,364500,364500,364500,364500,0
20250508,100400,45932000,364500,364500,364500,364500,0
20250508,100300,45932000,364500,364500,364500,364500,1
20250508,100200,45567500,364000,364000,364000,364000,0
20250508,100100,45567500,364000,364000,364000,364000,3
20250508,100000,44475500,364500,364500,364500,364500,3
20250508,095900,43382000,364500,364500,364500,364500,1
20250508,095800,43017500,364500,364500,364500,364500,0
20250508,095700,43017500,364500,364500,364500,364500,0
20250508,095600,43017500,364500,364000,364500,364000,14
20250508,095500,37921000,364500,364500,364500,364500,7
20250508,095400,35369500,364000,364000,364000,364000,0
20250508,095300,35369500,364000,364000,364000,364000,0
20250508,095200,35369500,364000,364000,364000,364000,1
20250508,095100,35005500,364500,364500,364500,364500,0
20250508,095000,35005500,364500,364500,364500,364500,0
20250508,094900,35005500,364500,364500,364500,364500,1
20250508,094800,34641000,364500,364500,364500,364500,0
20250508,094700,34641000,364500,364500,364500,364500,0
20250508,094600,34641000,364500,364500,364500,364500,13
20250508,094500,29902500,364500,364500,364500,364500,0
20250508,094400,29902500,364500,364500,364500,364500,0
20250508,094300,29902500,364500,364500,364500,364500,0
20250508,094200,29902500,364500,364500,364500,364500,1
20250508,094100,29538000,364500,364500,364500,364500,0
20250508,094000,29538000,364500,364500,364500,364500,0
20250508,093900,29538000,364500,364500,364500,364500,0
20250508,093800,29538000,364500,364500,364500,364500,0
20250508,093700,29538000,364500,364500,364500,364500,0
20250508,093600,29538000,364500,364500,364500,364500,0
20250508,093500,29538000,364500,364500,364500,364500,0
20250508,093400,29538000,364500,364500,364500,364500,3
20250508,093300,28444500,364500,364500,364500,364500,3
20250508,093200,27351000,365000,365000,365000,365000,0
20250508,093100,27351000,365000,364500,365000,364500,3
20250508,093000,26257000,364500,364500,364500,364500,5
20250508,092900,24434500,364500,364500,364500,364500,1
20250508,092800,24070000,364500,364500,364500,364500,0
20250508,092700,24070000,364500,364500,364500,364500,0
20250508,092600,24070000,364500,364000,364500,364000,23
20250508,092500,15693000,364000,364000,364000,364000,3
20250508,092400,14601000,364000,364000,364000,364000,0
20250508,092300,14601000,364000,364000,364000,364000,0
20250508,092200,14601000,364000,364000,364000,364000,2
20250508,092100,13873000,364000,364000,364000,364000,0
20250508,092000,13873000,364000,364000,364000,364000,0
20250508,091900,13873000,364000,364500,364500,364000,4
20250508,091800,12416500,364500,364500,364500,364500,3
20250508,091700,11323000,364500,364500,364500,364500,2
20250508,091600,10594000,364500,364000,364500,364000,3
20250508,091500,9501500,365500,365500,365500,365500,0
20250508,091400,9501500,365500,365500,365500,365500,1
20250508,091300,9136000,364000,364000,364000,364000,0
20250508,091200,9136000,364000,364000,364000,364000,0
20250508,091100,9136000,364000,364500,364500,364000,5
20250508,091000,7315000,365500,365500,365500,365500,1
20250508,090900,6949500,364500,364500,364500,364500,0
20250508,090800,6949500,364500,364500,364500,364500,1
20250508,090700,6585000,365000,366000,366000,365000,4
20250508,090600,5123000,366000,366000,366000,366000,1
20250508,090500,4757000,365000,365000,365000,365000,0
20250508,090400,4757000,365000,365000,365000,365000,0
20250508,090300,4757000,365000,365000,365000,365000,4
20250508,090200,3297000,365000,365000,365000,365000,0
20250508,090100,3297000,365000,365000,365000,365000,2
20250508,090000,2567000,365000,367000,367000,365000,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182300 423488500 364500 364500 364500 364500 133
3 20250508 182200 423488500 364500 364500 364500 364500 0
4 20250508 182100 423488500 364500 364500 364500 364500 0
5 20250508 182000 423488500 364500 364500 364500 364500 0
6 20250508 181900 423488500 364500 364500 364500 364500 0
7 20250508 181800 423488500 364500 364500 364500 364500 0
8 20250508 181700 423488500 364500 364500 364500 364500 0
9 20250508 181600 423488500 364500 364500 364500 364500 0
10 20250508 181500 423488500 364500 364500 364500 364500 0
11 20250508 181400 423488500 364500 364500 364500 364500 0
12 20250508 181300 423488500 364500 364500 364500 364500 0
13 20250508 181200 423488500 364500 364500 364500 364500 0
14 20250508 181100 423488500 364500 364500 364500 364500 0
15 20250508 181000 423488500 364500 364500 364500 364500 0
16 20250508 180900 423488500 364500 364500 364500 364500 0
17 20250508 180800 423488500 364500 364500 364500 364500 0
18 20250508 180700 423488500 364500 364500 364500 364500 0
19 20250508 180600 423488500 364500 364500 364500 364500 0
20 20250508 180500 423488500 364500 364500 364500 364500 0
21 20250508 180400 423488500 364500 364500 364500 364500 0
22 20250508 180300 423488500 364500 364500 364500 364500 0
23 20250508 180200 423488500 364500 364500 364500 364500 0
24 20250508 180100 423488500 364500 364500 364500 364500 0
25 20250508 180000 423488500 364500 364500 364500 364500 0
26 20250508 175900 423488500 364500 364500 364500 364500 0
27 20250508 175800 423488500 364500 364500 364500 364500 0
28 20250508 175700 423488500 364500 364500 364500 364500 0
29 20250508 175600 423488500 364500 364500 364500 364500 0
30 20250508 175500 423488500 364500 364500 364500 364500 0
31 20250508 175400 423488500 364500 364500 364500 364500 0
32 20250508 175300 423488500 364500 364500 364500 364500 133
33 20250508 175200 423488500 364500 364500 364500 364500 0
34 20250508 175100 423488500 364500 364500 364500 364500 0
35 20250508 175000 423488500 364500 364500 364500 364500 0
36 20250508 174900 423488500 364500 364500 364500 364500 0
37 20250508 174800 423488500 364500 364500 364500 364500 0
38 20250508 174700 423488500 364500 364500 364500 364500 0
39 20250508 174600 423488500 364500 364500 364500 364500 0
40 20250508 174500 423488500 364500 364500 364500 364500 0
41 20250508 174400 423488500 364500 364500 364500 364500 0
42 20250508 174300 423488500 364500 364500 364500 364500 0
43 20250508 174200 423488500 364500 364500 364500 364500 0
44 20250508 174100 423488500 364500 364500 364500 364500 0
45 20250508 174000 423488500 364500 364500 364500 364500 0
46 20250508 173900 423488500 364500 364500 364500 364500 0
47 20250508 173800 423488500 364500 364500 364500 364500 0
48 20250508 173700 423488500 364500 364500 364500 364500 0
49 20250508 173600 423488500 364500 364500 364500 364500 0
50 20250508 173500 423488500 364500 364500 364500 364500 0
51 20250508 173400 423488500 364500 364500 364500 364500 0
52 20250508 173300 423488500 364500 364500 364500 364500 0
53 20250508 173200 423488500 364500 364500 364500 364500 0
54 20250508 173100 423488500 364500 364500 364500 364500 0
55 20250508 173000 423488500 364500 364500 364500 364500 0
56 20250508 172900 423488500 364500 364500 364500 364500 0
57 20250508 172800 423488500 364500 364500 364500 364500 0
58 20250508 172700 423488500 364500 364500 364500 364500 0
59 20250508 172600 423488500 364500 364500 364500 364500 0
60 20250508 172500 423488500 364500 364500 364500 364500 0
61 20250508 172400 423488500 364500 364500 364500 364500 0
62 20250508 172300 423488500 364500 364500 364500 364500 133
63 20250508 172200 423488500 364500 364500 364500 364500 0
64 20250508 172100 423488500 364500 364500 364500 364500 0
65 20250508 172000 423488500 364500 364500 364500 364500 0
66 20250508 171900 423488500 364500 364500 364500 364500 0
67 20250508 171800 423488500 364500 364500 364500 364500 0
68 20250508 171700 423488500 364500 364500 364500 364500 0
69 20250508 171600 423488500 364500 364500 364500 364500 0
70 20250508 171500 423488500 364500 364500 364500 364500 0
71 20250508 171400 423488500 364500 364500 364500 364500 0
72 20250508 171300 423488500 364500 364500 364500 364500 0
73 20250508 171200 423488500 364500 364500 364500 364500 0
74 20250508 171100 423488500 364500 364500 364500 364500 0
75 20250508 171000 423488500 364500 364500 364500 364500 0
76 20250508 170900 423488500 364500 364500 364500 364500 0
77 20250508 170800 423488500 364500 364500 364500 364500 0
78 20250508 170700 423488500 364500 364500 364500 364500 0
79 20250508 170600 423488500 364500 364500 364500 364500 0
80 20250508 170500 423488500 364500 364500 364500 364500 0
81 20250508 170400 423488500 364500 364500 364500 364500 0
82 20250508 170300 423488500 364500 364500 364500 364500 0
83 20250508 170200 423488500 364500 364500 364500 364500 0
84 20250508 170100 423488500 364500 364500 364500 364500 0
85 20250508 170000 423488500 364500 364500 364500 364500 0
86 20250508 165900 423488500 364500 364500 364500 364500 0
87 20250508 165800 423488500 364500 364500 364500 364500 0
88 20250508 165700 423488500 364500 364500 364500 364500 0
89 20250508 165600 423488500 364500 364500 364500 364500 0
90 20250508 165500 423488500 364500 364500 364500 364500 0
91 20250508 165400 423488500 364500 364500 364500 364500 0
92 20250508 165300 423488500 364500 364500 364500 364500 133
93 20250508 165200 423488500 364500 364500 364500 364500 0
94 20250508 165100 423488500 364500 364500 364500 364500 0
95 20250508 165000 423488500 364500 364500 364500 364500 0
96 20250508 164900 423488500 364500 364500 364500 364500 0
97 20250508 164800 423488500 364500 364500 364500 364500 0
98 20250508 164700 423488500 364500 364500 364500 364500 0
99 20250508 164600 423488500 364500 364500 364500 364500 0
100 20250508 164500 423488500 364500 364500 364500 364500 0
101 20250508 164400 423488500 364500 364500 364500 364500 0
102 20250508 164300 423488500 364500 364500 364500 364500 0
103 20250508 164200 423488500 364500 364500 364500 364500 0
104 20250508 164100 423488500 364500 364500 364500 364500 0
105 20250508 164000 423488500 364500 364500 364500 364500 0
106 20250508 163900 423488500 364500 364500 364500 364500 0
107 20250508 163800 423488500 364500 364500 364500 364500 0
108 20250508 163700 423488500 364500 364500 364500 364500 0
109 20250508 163600 423488500 364500 364500 364500 364500 0
110 20250508 163500 423488500 364500 364500 364500 364500 0
111 20250508 163400 423488500 364500 364500 364500 364500 0
112 20250508 163300 423488500 364500 364500 364500 364500 0
113 20250508 163200 423488500 364500 364500 364500 364500 0
114 20250508 163100 423488500 364500 364500 364500 364500 0
115 20250508 163000 423488500 364500 364500 364500 364500 0
116 20250508 162900 423488500 364500 364500 364500 364500 0
117 20250508 162800 423488500 364500 364500 364500 364500 0
118 20250508 162700 423488500 364500 364500 364500 364500 0
119 20250508 162600 423488500 364500 364500 364500 364500 0
120 20250508 162500 423488500 364500 364500 364500 364500 0
121 20250508 162400 423488500 364500 364500 364500 364500 0
122 20250508 162300 423488500 364500 364500 364500 364500 133
123 20250508 162200 423488500 364500 364500 364500 364500 0
124 20250508 162100 423488500 364500 364500 364500 364500 0
125 20250508 162000 423488500 364500 364500 364500 364500 0
126 20250508 161900 423488500 364500 364500 364500 364500 0
127 20250508 161800 423488500 364500 364500 364500 364500 0
128 20250508 161700 423488500 364500 364500 364500 364500 0
129 20250508 161600 423488500 364500 364500 364500 364500 0
130 20250508 161500 423488500 364500 364500 364500 364500 0
131 20250508 161400 423488500 364500 364500 364500 364500 0
132 20250508 161300 423488500 364500 364500 364500 364500 0
133 20250508 161200 423488500 364500 364500 364500 364500 0
134 20250508 161100 423488500 364500 364500 364500 364500 0
135 20250508 161000 423488500 364500 364500 364500 364500 0
136 20250508 160900 423488500 364500 364500 364500 364500 0
137 20250508 160800 423488500 364500 364500 364500 364500 0
138 20250508 160700 423488500 364500 364500 364500 364500 0
139 20250508 160600 423488500 364500 364500 364500 364500 0
140 20250508 160500 423488500 364500 364500 364500 364500 0
141 20250508 160400 423488500 364500 364500 364500 364500 0
142 20250508 160300 423488500 364500 364500 364500 364500 0
143 20250508 160200 423488500 364500 364500 364500 364500 0
144 20250508 160100 423488500 364500 364500 364500 364500 0
145 20250508 160000 423488500 364500 364500 364500 364500 0
146 20250508 155900 423488500 364500 364500 364500 364500 0
147 20250508 155800 423488500 364500 364500 364500 364500 0
148 20250508 155700 423488500 364500 364500 364500 364500 0
149 20250508 155600 423488500 364500 364500 364500 364500 0
150 20250508 155500 423488500 364500 364500 364500 364500 0
151 20250508 155400 423488500 364500 364500 364500 364500 0
152 20250508 155300 423488500 364500 364500 364500 364500 133
153 20250508 155200 423488500 364500 364500 364500 364500 0
154 20250508 155100 423488500 364500 364500 364500 364500 0
155 20250508 155000 423488500 364500 364500 364500 364500 0
156 20250508 154900 423488500 364500 364500 364500 364500 0
157 20250508 154800 423488500 364500 364500 364500 364500 0
158 20250508 154700 423488500 364500 364500 364500 364500 0
159 20250508 154600 423488500 364500 364500 364500 364500 0
160 20250508 154500 423488500 364500 364500 364500 364500 0
161 20250508 154400 423488500 364500 364500 364500 364500 0
162 20250508 154300 423488500 364500 364500 364500 364500 0
163 20250508 154200 423488500 364500 364500 364500 364500 0
164 20250508 154100 423488500 364500 364500 364500 364500 0
165 20250508 154000 423488500 364500 364500 364500 364500 0
166 20250508 153900 423488500 364500 364500 364500 364500 0
167 20250508 153800 423488500 364500 364500 364500 364500 0
168 20250508 153700 423488500 364500 364500 364500 364500 0
169 20250508 153600 423488500 364500 364500 364500 364500 0
170 20250508 153500 423488500 364500 364500 364500 364500 0
171 20250508 153400 423488500 364500 364500 364500 364500 0
172 20250508 153300 423488500 364500 364500 364500 364500 0
173 20250508 153200 423488500 364500 364500 364500 364500 0
174 20250508 153100 423488500 364500 364500 364500 364500 0
175 20250508 153000 423488500 364500 364500 364500 364500 133
176 20250508 152900 375010000 363000 363000 363000 363000 0
177 20250508 152800 375010000 363000 363000 363000 363000 0
178 20250508 152700 375010000 363000 363000 363000 363000 0
179 20250508 152600 375010000 363000 363000 363000 363000 0
180 20250508 152500 375010000 363000 363000 363000 363000 0
181 20250508 152400 375010000 363000 363000 363000 363000 0
182 20250508 152300 375010000 363000 363000 363000 363000 0
183 20250508 152200 375010000 363000 363000 363000 363000 0
184 20250508 152100 375010000 363000 363000 363000 363000 0
185 20250508 152000 375010000 363000 363000 363000 363000 0
186 20250508 151900 375010000 363000 363000 363000 362500 99
187 20250508 151800 339082000 363500 363500 363500 363500 0
188 20250508 151700 339082000 363500 363500 363500 363500 5
189 20250508 151600 337264500 363500 363000 363500 363000 49
190 20250508 151500 319477000 363000 363000 363000 363000 1
191 20250508 151400 319114000 363000 363000 363000 363000 45
192 20250508 151300 302779000 363500 363500 363500 363500 1
193 20250508 151200 302415500 363500 363500 363500 363500 0
194 20250508 151100 302415500 363500 363500 363500 363500 6
195 20250508 151000 300234500 363000 363000 363000 363000 1
196 20250508 150900 299871500 363000 363000 363000 363000 0
197 20250508 150800 299871500 363000 363000 363000 363000 15
198 20250508 150700 294426500 363000 363000 363000 363000 0
199 20250508 150600 294426500 363000 363000 363000 363000 0
200 20250508 150500 294426500 363000 363500 363500 363000 2
201 20250508 150400 293700000 363000 363000 363000 363000 0
202 20250508 150300 293700000 363000 363000 363000 363000 0
203 20250508 150200 293700000 363000 363000 363000 363000 0
204 20250508 150100 293700000 363000 363000 363000 363000 0
205 20250508 150000 293700000 363000 363500 363500 363000 7
206 20250508 145900 291158500 363500 363500 363500 363500 0
207 20250508 145800 291158500 363500 363500 363500 363500 1
208 20250508 145700 290795000 363500 363500 363500 363500 0
209 20250508 145600 290795000 363500 363500 363500 363500 0
210 20250508 145500 290795000 363500 363500 363500 363500 1
211 20250508 145400 290431500 363000 363000 363000 363000 0
212 20250508 145300 290431500 363000 363000 363000 363000 0
213 20250508 145200 290431500 363000 363000 363000 363000 0
214 20250508 145100 290431500 363000 363000 363000 363000 1
215 20250508 145000 290068500 363500 363500 363500 363500 3
216 20250508 144900 288978000 363000 363000 363000 363000 6
217 20250508 144800 286800000 363000 363000 363000 363000 0
218 20250508 144700 286800000 363000 363500 363500 363000 15
219 20250508 144600 281348000 363500 363500 363500 363500 3
220 20250508 144500 280257500 363500 363500 363500 363500 4
221 20250508 144400 278803500 363000 363000 363000 363000 0
222 20250508 144300 278803500 363000 363000 363000 363000 34
223 20250508 144200 266461500 363000 363000 363000 363000 2
224 20250508 144100 265735500 363500 363500 363500 363500 0
225 20250508 144000 265735500 363500 363500 363500 363500 1
226 20250508 143900 265372000 363500 363500 363500 363500 0
227 20250508 143800 265372000 363500 363500 363500 363500 1
228 20250508 143700 265008500 363500 363500 363500 363500 0
229 20250508 143600 265008500 363500 363500 363500 363500 1
230 20250508 143500 264645000 363000 363000 363000 363000 0
231 20250508 143400 264645000 363000 363000 363000 363000 1
232 20250508 143300 264282000 363000 363000 363000 363000 0
233 20250508 143200 264282000 363000 363000 363000 363000 0
234 20250508 143100 264282000 363000 363000 363000 363000 1
235 20250508 143000 263919000 363000 363000 363000 363000 1
236 20250508 142900 263556000 363500 363000 363500 363000 2
237 20250508 142800 262829500 363000 363000 363000 363000 0
238 20250508 142700 262829500 363000 363000 363000 363000 0
239 20250508 142600 262829500 363000 363000 363000 363000 4
240 20250508 142500 261377500 363500 363500 363500 363500 0
241 20250508 142400 261377500 363500 363500 363500 363500 0
242 20250508 142300 261377500 363500 363500 363500 363500 0
243 20250508 142200 261377500 363500 363500 363500 363500 1
244 20250508 142100 261014000 363500 363500 363500 363500 0
245 20250508 142000 261014000 363500 363500 363500 363500 0
246 20250508 141900 261014000 363500 363500 363500 363500 0
247 20250508 141800 261014000 363500 363500 363500 363500 1
248 20250508 141700 260650500 363000 363000 363000 363000 0
249 20250508 141600 260650500 363000 363000 363000 363000 2
250 20250508 141500 259924500 363500 363500 363500 363500 5
251 20250508 141400 258107000 363500 363500 363500 363500 0
252 20250508 141300 258107000 363500 363500 363500 363500 0
253 20250508 141200 258107000 363500 363500 363500 363500 0
254 20250508 141100 258107000 363500 363000 363500 363000 11
255 20250508 141000 254113500 363500 363500 363500 363500 0
256 20250508 140900 254113500 363500 363500 363500 363500 0
257 20250508 140800 254113500 363500 363500 363500 363500 0
258 20250508 140700 254113500 363500 363500 363500 363500 0
259 20250508 140600 254113500 363500 363500 363500 363500 2
260 20250508 140500 253386500 363500 363500 363500 363500 0
261 20250508 140400 253386500 363500 363500 363500 363000 18
262 20250508 140300 246844000 363000 363000 363000 363000 0
263 20250508 140200 246844000 363000 363000 363000 363000 2
264 20250508 140100 246118000 363500 363500 363500 363500 0
265 20250508 140000 246118000 363500 363500 363500 363500 1
266 20250508 135900 245754500 363500 363000 363500 363000 18
267 20250508 135800 239220000 363000 363000 363000 363000 0
268 20250508 135700 239220000 363000 363000 363000 363000 0
269 20250508 135600 239220000 363000 363000 363000 363000 1
270 20250508 135500 238857000 363000 363000 363000 363000 0
271 20250508 135400 238857000 363000 363000 363000 363000 0
272 20250508 135300 238857000 363000 363500 363500 363000 2
273 20250508 135200 238130500 363500 363500 363500 363500 5
274 20250508 135100 236313000 363000 363500 363500 363000 28
275 20250508 135000 226136000 363500 363500 363500 363500 0
276 20250508 134900 226136000 363500 363500 363500 363500 1
277 20250508 134800 225772500 363000 363500 363500 363000 2
278 20250508 134700 225046000 363500 363500 363500 363500 1
279 20250508 134600 224682500 363500 363500 363500 363500 1
280 20250508 134500 224319000 363500 363500 363500 363500 3
281 20250508 134400 223228500 363000 363000 363000 363000 0
282 20250508 134300 223228500 363000 363000 363000 363000 2
283 20250508 134200 222502500 363000 363500 363500 363000 7
284 20250508 134100 219960500 363000 363000 363000 363000 36
285 20250508 134000 206892500 363000 363000 363000 363000 5
286 20250508 133900 205077500 363500 363500 363500 363500 0
287 20250508 133800 205077500 363500 363500 363500 363500 0
288 20250508 133700 205077500 363500 363500 363500 363500 9
289 20250508 133600 201806000 364000 364000 364000 364000 3
290 20250508 133500 200714000 364500 364500 364500 364500 0
291 20250508 133400 200714000 364500 364500 364500 364500 1
292 20250508 133300 200349500 364500 364500 364500 364500 0
293 20250508 133200 200349500 364500 364500 364500 364500 0
294 20250508 133100 200349500 364500 364500 364500 364500 0
295 20250508 133000 200349500 364500 364500 364500 364500 0
296 20250508 132900 200349500 364500 364500 364500 364500 0
297 20250508 132800 200349500 364500 364500 364500 364500 0
298 20250508 132700 200349500 364500 364500 364500 364500 1
299 20250508 132600 199985000 364500 364500 364500 364500 0
300 20250508 132500 199985000 364500 364500 364500 364500 1
301 20250508 132400 199620500 364000 364500 364500 364000 2
302 20250508 132300 198892000 364000 364000 364000 364000 0
303 20250508 132200 198892000 364000 364000 364000 364000 5
304 20250508 132100 197072000 364000 364000 364000 364000 1
305 20250508 132000 196708000 364500 364500 364500 364500 0
306 20250508 131900 196708000 364500 364500 364500 364500 0
307 20250508 131800 196708000 364500 364500 364500 364500 0
308 20250508 131700 196708000 364500 364500 364500 364500 0
309 20250508 131600 196708000 364500 364000 364500 364000 3
310 20250508 131500 195615500 364000 364000 364000 364000 0
311 20250508 131400 195615500 364000 364000 364000 364000 1
312 20250508 131300 195251500 364500 364500 364500 364500 1
313 20250508 131200 194887000 364500 364500 364500 364500 0
314 20250508 131100 194887000 364500 364500 364500 364500 0
315 20250508 131000 194887000 364500 364500 364500 364500 0
316 20250508 130900 194887000 364500 364500 364500 364500 1
317 20250508 130800 194522500 364500 364500 364500 364500 0
318 20250508 130700 194522500 364500 364500 364500 364500 0
319 20250508 130600 194522500 364500 364500 364500 364500 1
320 20250508 130500 194158000 364500 364500 364500 364500 1
321 20250508 130400 193793500 364500 364500 364500 364500 0
322 20250508 130300 193793500 364500 364500 364500 364500 0
323 20250508 130200 193793500 364500 364500 364500 364500 0
324 20250508 130100 193793500 364500 364500 364500 364500 0
325 20250508 130000 193793500 364500 364500 364500 364500 2
326 20250508 125900 193064500 364500 364500 364500 364500 0
327 20250508 125800 193064500 364500 364500 364500 364500 1
328 20250508 125700 192700000 364000 364000 364000 364000 0
329 20250508 125600 192700000 364000 364000 364000 364000 0
330 20250508 125500 192700000 364000 364000 364000 364000 6
331 20250508 125400 190516000 364500 364500 364500 364500 0
332 20250508 125300 190516000 364500 364500 364500 364500 0
333 20250508 125200 190516000 364500 364500 364500 364500 0
334 20250508 125100 190516000 364500 364500 364500 364500 1
335 20250508 125000 190151500 364000 364000 364000 364000 15
336 20250508 124900 184691500 364000 364000 364000 364000 56
337 20250508 124800 164307500 364000 364000 364000 364000 28
338 20250508 124700 154115500 364500 364500 364500 364500 1
339 20250508 124600 153751000 364500 364500 364500 364500 1
340 20250508 124500 153386500 364500 364500 364500 364500 0
341 20250508 124400 153386500 364500 364500 364500 364500 0
342 20250508 124300 153386500 364500 364500 364500 364500 0
343 20250508 124200 153386500 364500 364500 364500 364500 0
344 20250508 124100 153386500 364500 364500 364500 364500 0
345 20250508 124000 153386500 364500 364500 364500 364500 1
346 20250508 123900 153022000 364000 364000 364000 364000 24
347 20250508 123800 144286000 364500 364500 364500 364500 0
348 20250508 123700 144286000 364500 364500 364500 364500 0
349 20250508 123600 144286000 364500 364500 364500 364500 0
350 20250508 123500 144286000 364500 364500 364500 364500 0
351 20250508 123400 144286000 364500 364500 364500 364500 0
352 20250508 123300 144286000 364500 364500 364500 364500 1
353 20250508 123200 143921500 364500 364500 364500 364500 0
354 20250508 123100 143921500 364500 364000 364500 364000 2
355 20250508 123000 143193000 364500 364500 364500 364500 0
356 20250508 122900 143193000 364500 364500 364500 364500 0
357 20250508 122800 143193000 364500 364500 364500 364500 0
358 20250508 122700 143193000 364500 364500 364500 364500 0
359 20250508 122600 143193000 364500 364500 364500 364500 1
360 20250508 122500 142828500 364500 364500 364500 364500 1
361 20250508 122400 142464000 364500 364500 364500 364500 0
362 20250508 122300 142464000 364500 364500 364500 364500 0
363 20250508 122200 142464000 364500 364500 364500 364500 1
364 20250508 122100 142099500 364500 364500 364500 364500 0
365 20250508 122000 142099500 364500 364500 364500 364500 0
366 20250508 121900 142099500 364500 364500 364500 364500 0
367 20250508 121800 142099500 364500 364500 364500 364500 0
368 20250508 121700 142099500 364500 364500 364500 364500 0
369 20250508 121600 142099500 364500 364500 364500 364500 1
370 20250508 121500 141735000 364000 364000 364000 364000 2
371 20250508 121400 141007000 364500 364500 364500 364500 1
372 20250508 121300 140642500 364000 364000 364000 364000 0
373 20250508 121200 140642500 364000 364000 364000 364000 1
374 20250508 121100 140278500 364500 364500 364500 364500 0
375 20250508 121000 140278500 364500 364500 364500 364500 1
376 20250508 120900 139914000 364000 364000 364000 364000 1
377 20250508 120800 139550000 364500 364500 364500 364500 0
378 20250508 120700 139550000 364500 364000 364500 364000 2
379 20250508 120600 138821500 364500 364500 364500 364500 1
380 20250508 120500 138457000 364000 364000 364000 364000 0
381 20250508 120400 138457000 364000 364500 364500 364000 5
382 20250508 120300 136636500 364000 364000 364000 364000 0
383 20250508 120200 136636500 364000 364000 364000 364000 2
384 20250508 120100 135908500 364000 364000 364000 364000 24
385 20250508 120000 127172500 364000 364000 364000 364000 1
386 20250508 115900 126808500 364000 364000 364000 364000 3
387 20250508 115800 125716500 364500 364500 364500 364500 0
388 20250508 115700 125716500 364500 364500 364500 364500 10
389 20250508 115600 122071500 364500 364000 364500 364000 2
390 20250508 115500 121343000 364000 364000 364000 364000 1
391 20250508 115400 120979000 364000 364000 364000 364000 0
392 20250508 115300 120979000 364000 364000 364000 364000 1
393 20250508 115200 120615000 364000 364000 364000 364000 0
394 20250508 115100 120615000 364000 364000 364000 364000 1
395 20250508 115000 120251000 364500 364500 364500 364500 0
396 20250508 114900 120251000 364500 364500 364500 364500 1
397 20250508 114800 119886500 364000 364000 364000 364000 6
398 20250508 114700 117702500 364500 364500 364500 364500 0
399 20250508 114600 117702500 364500 364000 364500 364000 2
400 20250508 114500 116974000 364500 364500 364500 364500 1
401 20250508 114400 116609500 364500 364500 364500 364500 0
402 20250508 114300 116609500 364500 364500 364500 364500 1
403 20250508 114200 116245000 364500 364500 364500 364500 1
404 20250508 114100 115880500 364500 364500 364500 364500 0
405 20250508 114000 115880500 364500 364500 364500 364500 0
406 20250508 113900 115880500 364500 364500 364500 364500 0
407 20250508 113800 115880500 364500 364500 364500 364500 1
408 20250508 113700 115516000 364500 364500 364500 364500 0
409 20250508 113600 115516000 364500 364500 364500 364500 0
410 20250508 113500 115516000 364500 364500 364500 364500 0
411 20250508 113400 115516000 364500 364500 364500 364500 0
412 20250508 113300 115516000 364500 364500 364500 364500 0
413 20250508 113200 115516000 364500 364500 364500 364500 0
414 20250508 113100 115516000 364500 364500 364500 364500 6
415 20250508 113000 113329000 364500 364500 364500 364500 0
416 20250508 112900 113329000 364500 364500 364500 364500 0
417 20250508 112800 113329000 364500 364500 364500 364500 0
418 20250508 112700 113329000 364500 364500 364500 364500 7
419 20250508 112600 110777500 364500 364500 364500 364500 2
420 20250508 112500 110048500 364500 364500 364500 364500 1
421 20250508 112400 109684000 364500 364500 364500 364500 0
422 20250508 112300 109684000 364500 364500 364500 364500 0
423 20250508 112200 109684000 364500 364500 364500 364500 0
424 20250508 112100 109684000 364500 364500 364500 364500 0
425 20250508 112000 109684000 364500 364500 364500 364500 1
426 20250508 111900 109319500 364500 364500 364500 364500 0
427 20250508 111800 109319500 364500 364500 364500 364500 1
428 20250508 111700 108955000 364500 364500 364500 364500 0
429 20250508 111600 108955000 364500 364500 364500 364500 3
430 20250508 111500 107861500 364500 364500 364500 364500 0
431 20250508 111400 107861500 364500 364500 364500 364500 0
432 20250508 111300 107861500 364500 364500 364500 364500 4
433 20250508 111200 106403500 364500 364500 364500 364500 20
434 20250508 111100 99113500 364500 364500 364500 364500 0
435 20250508 111000 99113500 364500 364500 364500 364500 0
436 20250508 110900 99113500 364500 364500 364500 364500 1
437 20250508 110800 98749000 364500 364500 364500 364500 0
438 20250508 110700 98749000 364500 364500 364500 364500 0
439 20250508 110600 98749000 364500 364500 364500 364500 1
440 20250508 110500 98384500 364500 364500 364500 364500 0
441 20250508 110400 98384500 364500 364500 364500 364500 0
442 20250508 110300 98384500 364500 364500 364500 364500 0
443 20250508 110200 98384500 364500 364500 364500 364500 1
444 20250508 110100 98020000 364000 364000 364000 364000 0
445 20250508 110000 98020000 364000 364000 364000 364000 0
446 20250508 105900 98020000 364000 364000 364000 364000 0
447 20250508 105800 98020000 364000 364000 364000 364000 0
448 20250508 105700 98020000 364000 364000 364000 364000 0
449 20250508 105600 98020000 364000 364000 364000 364000 0
450 20250508 105500 98020000 364000 364000 364000 364000 1
451 20250508 105400 97656000 364500 364000 364500 364000 23
452 20250508 105300 89283500 364500 364500 364500 364500 1
453 20250508 105200 88919000 364500 364500 364500 364500 1
454 20250508 105100 88554500 364500 364000 364500 364000 29
455 20250508 105000 77993500 364000 364000 364000 364000 0
456 20250508 104900 77993500 364000 364000 364000 364000 0
457 20250508 104800 77993500 364000 364000 364000 364000 0
458 20250508 104700 77993500 364000 364000 364000 364000 2
459 20250508 104600 77265500 364500 364500 364500 364500 1
460 20250508 104500 76901000 364500 364500 364500 364500 0
461 20250508 104400 76901000 364500 364500 364500 364500 0
462 20250508 104300 76901000 364500 364500 364500 364500 1
463 20250508 104200 76536500 364000 364000 364500 364000 36
464 20250508 104100 63427000 364500 364500 364500 364500 7
465 20250508 104000 60875500 364500 364500 364500 364500 10
466 20250508 103900 57230500 364500 364500 364500 364500 8
467 20250508 103800 54314500 364500 364500 364500 364500 0
468 20250508 103700 54314500 364500 364500 364500 364500 0
469 20250508 103600 54314500 364500 364500 364500 364500 1
470 20250508 103500 53950000 364500 364500 364500 364500 0
471 20250508 103400 53950000 364500 364500 364500 364500 0
472 20250508 103300 53950000 364500 364500 364500 364500 1
473 20250508 103200 53585500 364500 364500 364500 364500 0
474 20250508 103100 53585500 364500 364500 364500 364500 0
475 20250508 103000 53585500 364500 364500 364500 364500 0
476 20250508 102900 53585500 364500 364500 364500 364500 0
477 20250508 102800 53585500 364500 364500 364500 364500 0
478 20250508 102700 53585500 364500 364500 364500 364500 0
479 20250508 102600 53585500 364500 364500 364500 364500 2
480 20250508 102500 52856500 364500 364500 364500 364500 2
481 20250508 102400 52127500 364000 364000 364000 364000 0
482 20250508 102300 52127500 364000 364000 364000 364000 1
483 20250508 102200 51763500 364000 364000 364000 364000 0
484 20250508 102100 51763500 364000 364000 364000 364000 0
485 20250508 102000 51763500 364000 364000 364000 364000 0
486 20250508 101900 51763500 364000 364500 364500 364000 2
487 20250508 101800 51035000 364500 364500 364500 364500 4
488 20250508 101700 49577000 364500 364500 364500 364500 0
489 20250508 101600 49577000 364500 364500 364500 364500 2
490 20250508 101500 48848000 364500 364500 364500 364500 0
491 20250508 101400 48848000 364500 364500 364500 364500 3
492 20250508 101300 47754500 364500 364500 364500 364500 0
493 20250508 101200 47754500 364500 364500 364500 364500 0
494 20250508 101100 47754500 364500 364500 364500 364500 0
495 20250508 101000 47754500 364500 364500 364500 364500 3
496 20250508 100900 46661000 364500 364500 364500 364500 0
497 20250508 100800 46661000 364500 364500 364500 364500 0
498 20250508 100700 46661000 364500 364500 364500 364500 1
499 20250508 100600 46296500 364500 364500 364500 364500 1
500 20250508 100500 45932000 364500 364500 364500 364500 0
501 20250508 100400 45932000 364500 364500 364500 364500 0
502 20250508 100300 45932000 364500 364500 364500 364500 1
503 20250508 100200 45567500 364000 364000 364000 364000 0
504 20250508 100100 45567500 364000 364000 364000 364000 3
505 20250508 100000 44475500 364500 364500 364500 364500 3
506 20250508 095900 43382000 364500 364500 364500 364500 1
507 20250508 095800 43017500 364500 364500 364500 364500 0
508 20250508 095700 43017500 364500 364500 364500 364500 0
509 20250508 095600 43017500 364500 364000 364500 364000 14
510 20250508 095500 37921000 364500 364500 364500 364500 7
511 20250508 095400 35369500 364000 364000 364000 364000 0
512 20250508 095300 35369500 364000 364000 364000 364000 0
513 20250508 095200 35369500 364000 364000 364000 364000 1
514 20250508 095100 35005500 364500 364500 364500 364500 0
515 20250508 095000 35005500 364500 364500 364500 364500 0
516 20250508 094900 35005500 364500 364500 364500 364500 1
517 20250508 094800 34641000 364500 364500 364500 364500 0
518 20250508 094700 34641000 364500 364500 364500 364500 0
519 20250508 094600 34641000 364500 364500 364500 364500 13
520 20250508 094500 29902500 364500 364500 364500 364500 0
521 20250508 094400 29902500 364500 364500 364500 364500 0
522 20250508 094300 29902500 364500 364500 364500 364500 0
523 20250508 094200 29902500 364500 364500 364500 364500 1
524 20250508 094100 29538000 364500 364500 364500 364500 0
525 20250508 094000 29538000 364500 364500 364500 364500 0
526 20250508 093900 29538000 364500 364500 364500 364500 0
527 20250508 093800 29538000 364500 364500 364500 364500 0
528 20250508 093700 29538000 364500 364500 364500 364500 0
529 20250508 093600 29538000 364500 364500 364500 364500 0
530 20250508 093500 29538000 364500 364500 364500 364500 0
531 20250508 093400 29538000 364500 364500 364500 364500 3
532 20250508 093300 28444500 364500 364500 364500 364500 3
533 20250508 093200 27351000 365000 365000 365000 365000 0
534 20250508 093100 27351000 365000 364500 365000 364500 3
535 20250508 093000 26257000 364500 364500 364500 364500 5
536 20250508 092900 24434500 364500 364500 364500 364500 1
537 20250508 092800 24070000 364500 364500 364500 364500 0
538 20250508 092700 24070000 364500 364500 364500 364500 0
539 20250508 092600 24070000 364500 364000 364500 364000 23
540 20250508 092500 15693000 364000 364000 364000 364000 3
541 20250508 092400 14601000 364000 364000 364000 364000 0
542 20250508 092300 14601000 364000 364000 364000 364000 0
543 20250508 092200 14601000 364000 364000 364000 364000 2
544 20250508 092100 13873000 364000 364000 364000 364000 0
545 20250508 092000 13873000 364000 364000 364000 364000 0
546 20250508 091900 13873000 364000 364500 364500 364000 4
547 20250508 091800 12416500 364500 364500 364500 364500 3
548 20250508 091700 11323000 364500 364500 364500 364500 2
549 20250508 091600 10594000 364500 364000 364500 364000 3
550 20250508 091500 9501500 365500 365500 365500 365500 0
551 20250508 091400 9501500 365500 365500 365500 365500 1
552 20250508 091300 9136000 364000 364000 364000 364000 0
553 20250508 091200 9136000 364000 364000 364000 364000 0
554 20250508 091100 9136000 364000 364500 364500 364000 5
555 20250508 091000 7315000 365500 365500 365500 365500 1
556 20250508 090900 6949500 364500 364500 364500 364500 0
557 20250508 090800 6949500 364500 364500 364500 364500 1
558 20250508 090700 6585000 365000 366000 366000 365000 4
559 20250508 090600 5123000 366000 366000 366000 366000 1
560 20250508 090500 4757000 365000 365000 365000 365000 0
561 20250508 090400 4757000 365000 365000 365000 365000 0
562 20250508 090300 4757000 365000 365000 365000 365000 4
563 20250508 090200 3297000 365000 365000 365000 365000 0
564 20250508 090100 3297000 365000 365000 365000 365000 2
565 20250508 090000 2567000 365000 367000 367000 365000 7