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

569
004450/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182700,177143575,38650,38650,38650,38650,25
20250508,182600,177143575,38650,38650,38650,38650,0
20250508,182500,177143575,38650,38650,38650,38650,0
20250508,182400,177143575,38650,38650,38650,38650,0
20250508,182300,177143575,38650,38650,38650,38650,0
20250508,182200,177143575,38650,38650,38650,38650,0
20250508,182100,177143575,38650,38650,38650,38650,0
20250508,182000,177143575,38650,38650,38650,38650,0
20250508,181900,177143575,38650,38650,38650,38650,0
20250508,181800,177143575,38650,38650,38650,38650,0
20250508,181700,177143575,38650,38650,38650,38650,0
20250508,181600,177143575,38650,38650,38650,38650,0
20250508,181500,177143575,38650,38650,38650,38650,0
20250508,181400,177143575,38650,38650,38650,38650,0
20250508,181300,177143575,38650,38650,38650,38650,0
20250508,181200,177143575,38650,38650,38650,38650,0
20250508,181100,177143575,38650,38650,38650,38650,0
20250508,181000,177143575,38650,38650,38650,38650,0
20250508,180900,177143575,38650,38650,38650,38650,0
20250508,180800,177143575,38650,38650,38650,38650,0
20250508,180700,177143575,38650,38650,38650,38650,0
20250508,180600,177143575,38650,38650,38650,38650,0
20250508,180500,177143575,38650,38650,38650,38650,0
20250508,180400,177143575,38650,38650,38650,38650,0
20250508,180300,177143575,38650,38650,38650,38650,0
20250508,180200,177143575,38650,38650,38650,38650,0
20250508,180100,177143575,38650,38650,38650,38650,0
20250508,180000,177143575,38650,38650,38650,38650,0
20250508,175900,177143575,38650,38650,38650,38650,0
20250508,175800,177143575,38650,38650,38650,38650,0
20250508,175700,177143575,38650,38650,38650,38650,25
20250508,175600,177143575,38650,38650,38650,38650,0
20250508,175500,177143575,38650,38650,38650,38650,0
20250508,175400,177143575,38650,38650,38650,38650,0
20250508,175300,177143575,38650,38650,38650,38650,0
20250508,175200,177143575,38650,38650,38650,38650,0
20250508,175100,177143575,38650,38650,38650,38650,0
20250508,175000,177143575,38650,38650,38650,38650,0
20250508,174900,177143575,38650,38650,38650,38650,0
20250508,174800,177143575,38650,38650,38650,38650,0
20250508,174700,177143575,38650,38650,38650,38650,0
20250508,174600,177143575,38650,38650,38650,38650,0
20250508,174500,177143575,38650,38650,38650,38650,0
20250508,174400,177143575,38650,38650,38650,38650,0
20250508,174300,177143575,38650,38650,38650,38650,0
20250508,174200,177143575,38650,38650,38650,38650,0
20250508,174100,177143575,38650,38650,38650,38650,0
20250508,174000,177143575,38650,38650,38650,38650,0
20250508,173900,177143575,38650,38650,38650,38650,0
20250508,173800,177143575,38650,38650,38650,38650,0
20250508,173700,177143575,38650,38650,38650,38650,0
20250508,173600,177143575,38650,38650,38650,38650,0
20250508,173500,177143575,38650,38650,38650,38650,0
20250508,173400,177143575,38650,38650,38650,38650,0
20250508,173300,177143575,38650,38650,38650,38650,0
20250508,173200,177143575,38650,38650,38650,38650,0
20250508,173100,177143575,38650,38650,38650,38650,0
20250508,173000,177143575,38650,38650,38650,38650,0
20250508,172900,177143575,38650,38650,38650,38650,0
20250508,172800,177143575,38650,38650,38650,38650,0
20250508,172700,177143575,38650,38650,38650,38650,25
20250508,172600,177143575,38650,38650,38650,38650,0
20250508,172500,177143575,38650,38650,38650,38650,0
20250508,172400,177143575,38650,38650,38650,38650,0
20250508,172300,177143575,38650,38650,38650,38650,0
20250508,172200,177143575,38650,38650,38650,38650,0
20250508,172100,177143575,38650,38650,38650,38650,0
20250508,172000,177143575,38650,38650,38650,38650,0
20250508,171900,177143575,38650,38650,38650,38650,0
20250508,171800,177143575,38650,38650,38650,38650,0
20250508,171700,177143575,38650,38650,38650,38650,0
20250508,171600,177143575,38650,38650,38650,38650,0
20250508,171500,177143575,38650,38650,38650,38650,0
20250508,171400,177143575,38650,38650,38650,38650,0
20250508,171300,177143575,38650,38650,38650,38650,0
20250508,171200,177143575,38650,38650,38650,38650,0
20250508,171100,177143575,38650,38650,38650,38650,0
20250508,171000,177143575,38650,38650,38650,38650,0
20250508,170900,177143575,38650,38650,38650,38650,0
20250508,170800,177143575,38650,38650,38650,38650,0
20250508,170700,177143575,38650,38650,38650,38650,0
20250508,170600,177143575,38650,38650,38650,38650,0
20250508,170500,177143575,38650,38650,38650,38650,0
20250508,170400,177143575,38650,38650,38650,38650,0
20250508,170300,177143575,38650,38650,38650,38650,0
20250508,170200,177143575,38650,38650,38650,38650,0
20250508,170100,177143575,38650,38650,38650,38650,0
20250508,170000,177143575,38650,38650,38650,38650,0
20250508,165900,177143575,38650,38650,38650,38650,0
20250508,165800,177143575,38650,38650,38650,38650,0
20250508,165700,177143575,38650,38650,38650,38650,25
20250508,165600,177143575,38650,38650,38650,38650,0
20250508,165500,177143575,38650,38650,38650,38650,0
20250508,165400,177143575,38650,38650,38650,38650,0
20250508,165300,177143575,38650,38650,38650,38650,0
20250508,165200,177143575,38650,38650,38650,38650,0
20250508,165100,177143575,38650,38650,38650,38650,0
20250508,165000,177143575,38650,38650,38650,38650,0
20250508,164900,177143575,38650,38650,38650,38650,0
20250508,164800,177143575,38650,38650,38650,38650,0
20250508,164700,177143575,38650,38650,38650,38650,0
20250508,164600,177143575,38650,38650,38650,38650,0
20250508,164500,177143575,38650,38650,38650,38650,0
20250508,164400,177143575,38650,38650,38650,38650,0
20250508,164300,177143575,38650,38650,38650,38650,0
20250508,164200,177143575,38650,38650,38650,38650,0
20250508,164100,177143575,38650,38650,38650,38650,0
20250508,164000,177143575,38650,38650,38650,38650,0
20250508,163900,177143575,38650,38650,38650,38650,0
20250508,163800,177143575,38650,38650,38650,38650,0
20250508,163700,177143575,38650,38650,38650,38650,0
20250508,163600,177143575,38650,38650,38650,38650,0
20250508,163500,177143575,38650,38650,38650,38650,0
20250508,163400,177143575,38650,38650,38650,38650,0
20250508,163300,177143575,38650,38650,38650,38650,0
20250508,163200,177143575,38650,38650,38650,38650,0
20250508,163100,177143575,38650,38650,38650,38650,0
20250508,163000,177143575,38650,38650,38650,38650,0
20250508,162900,177143575,38650,38650,38650,38650,0
20250508,162800,177143575,38650,38650,38650,38650,0
20250508,162700,177143575,38650,38650,38650,38650,25
20250508,162600,177143575,38650,38650,38650,38650,0
20250508,162500,177143575,38650,38650,38650,38650,0
20250508,162400,177143575,38650,38650,38650,38650,0
20250508,162300,177143575,38650,38650,38650,38650,0
20250508,162200,177143575,38650,38650,38650,38650,0
20250508,162100,177143575,38650,38650,38650,38650,0
20250508,162000,177143575,38650,38650,38650,38650,0
20250508,161900,177143575,38650,38650,38650,38650,0
20250508,161800,177143575,38650,38650,38650,38650,0
20250508,161700,177143575,38650,38650,38650,38650,0
20250508,161600,177143575,38650,38650,38650,38650,0
20250508,161500,177143575,38650,38650,38650,38650,0
20250508,161400,177143575,38650,38650,38650,38650,0
20250508,161300,177143575,38650,38650,38650,38650,0
20250508,161200,177143575,38650,38650,38650,38650,0
20250508,161100,177143575,38650,38650,38650,38650,0
20250508,161000,177143575,38650,38650,38650,38650,0
20250508,160900,177143575,38650,38650,38650,38650,0
20250508,160800,177143575,38650,38650,38650,38650,0
20250508,160700,177143575,38650,38650,38650,38650,0
20250508,160600,177143575,38650,38650,38650,38650,0
20250508,160500,177143575,38650,38650,38650,38650,0
20250508,160400,177143575,38650,38650,38650,38650,0
20250508,160300,177143575,38650,38650,38650,38650,0
20250508,160200,177143575,38650,38650,38650,38650,0
20250508,160100,177143575,38650,38650,38650,38650,0
20250508,160000,177143575,38650,38650,38650,38650,0
20250508,155900,177143575,38650,38650,38650,38650,0
20250508,155800,177143575,38650,38650,38650,38650,0
20250508,155700,177143575,38650,38650,38650,38650,25
20250508,155600,177143575,38650,38650,38650,38650,0
20250508,155500,177143575,38650,38650,38650,38650,0
20250508,155400,177143575,38650,38650,38650,38650,0
20250508,155300,177143575,38650,38650,38650,38650,0
20250508,155200,177143575,38650,38650,38650,38650,0
20250508,155100,177143575,38650,38650,38650,38650,0
20250508,155000,177143575,38650,38650,38650,38650,0
20250508,154900,177143575,38650,38650,38650,38650,0
20250508,154800,177143575,38650,38650,38650,38650,0
20250508,154700,177143575,38650,38650,38650,38650,0
20250508,154600,177143575,38650,38650,38650,38650,0
20250508,154500,177143575,38650,38650,38650,38650,0
20250508,154400,177143575,38650,38650,38650,38650,0
20250508,154300,177143575,38650,38650,38650,38650,0
20250508,154200,177143575,38650,38650,38650,38650,0
20250508,154100,177143575,38650,38650,38650,38650,0
20250508,154000,177143575,38650,38650,38650,38650,0
20250508,153900,177143575,38650,38650,38650,38650,0
20250508,153800,177143575,38650,38650,38650,38650,0
20250508,153700,177143575,38650,38650,38650,38650,0
20250508,153600,177143575,38650,38650,38650,38650,0
20250508,153500,177143575,38650,38650,38650,38650,0
20250508,153400,177143575,38650,38650,38650,38650,0
20250508,153300,177143575,38650,38650,38650,38650,0
20250508,153200,177143575,38650,38650,38650,38650,0
20250508,153100,177143575,38650,38650,38650,38650,0
20250508,153000,177143575,38650,38650,38650,38650,25
20250508,152900,176177325,39150,39150,39150,39150,0
20250508,152800,176177325,39150,39150,39150,39150,0
20250508,152700,176177325,39150,39150,39150,39150,0
20250508,152600,176177325,39150,39150,39150,39150,0
20250508,152500,176177325,39150,39150,39150,39150,0
20250508,152400,176177325,39150,39150,39150,39150,0
20250508,152300,176177325,39150,39150,39150,39150,0
20250508,152200,176177325,39150,39150,39150,39150,0
20250508,152100,176177325,39150,39150,39150,39150,0
20250508,152000,176177325,39150,39150,39150,39150,0
20250508,151900,176177325,39150,39150,39150,39150,0
20250508,151800,176177325,39150,39150,39150,39150,3
20250508,151700,176059875,39200,39200,39200,39200,0
20250508,151600,176059875,39200,39200,39200,39200,0
20250508,151500,176059875,39200,39200,39200,39200,0
20250508,151400,176059875,39200,39200,39200,39200,0
20250508,151300,176059875,39200,39200,39200,39200,0
20250508,151200,176059875,39200,39200,39200,39200,0
20250508,151100,176059875,39200,39200,39200,39200,0
20250508,151000,176059875,39200,39200,39200,39200,1
20250508,150900,176020675,39000,39000,39000,39000,1
20250508,150800,175981675,39000,39000,39000,39000,0
20250508,150700,175981675,39000,39000,39000,39000,0
20250508,150600,175981675,39000,39000,39000,39000,80
20250508,150500,172861675,39000,39000,39000,39000,0
20250508,150400,172861675,39000,39000,39000,39000,0
20250508,150300,172861675,39000,39000,39000,39000,0
20250508,150200,172861675,39000,39000,39000,39000,55
20250508,150100,170716675,39000,39000,39000,39000,0
20250508,150000,170716675,39000,39000,39000,39000,0
20250508,145900,170716675,39000,39000,39000,39000,0
20250508,145800,170716675,39000,39000,39000,39000,0
20250508,145700,170716675,39000,39000,39000,39000,0
20250508,145600,170716675,39000,39000,39000,39000,0
20250508,145500,170716675,39000,39000,39000,39000,0
20250508,145400,170716675,39000,39000,39000,39000,0
20250508,145300,170716675,39000,39000,39000,39000,0
20250508,145200,170716675,39000,39200,39200,39000,577
20250508,145100,148207125,39200,39200,39200,39200,1
20250508,145000,148167925,39050,39100,39100,39050,50
20250508,144900,146214875,39100,39100,39100,39100,0
20250508,144800,146214875,39100,39100,39100,39100,0
20250508,144700,146214875,39100,39100,39100,39100,1
20250508,144600,146175775,39200,39200,39200,39200,0
20250508,144500,146175775,39200,39200,39200,39200,0
20250508,144400,146175775,39200,39200,39200,39200,0
20250508,144300,146175775,39200,39200,39200,39200,0
20250508,144200,146175775,39200,39200,39200,39200,1
20250508,144100,146136575,39300,39300,39300,39300,0
20250508,144000,146136575,39300,39300,39300,39300,0
20250508,143900,146136575,39300,39300,39300,39300,0
20250508,143800,146136575,39300,39300,39300,39300,0
20250508,143700,146136575,39300,39300,39300,39300,0
20250508,143600,146136575,39300,39300,39300,39300,0
20250508,143500,146136575,39300,39300,39300,39300,0
20250508,143400,146136575,39300,39300,39300,39300,0
20250508,143300,146136575,39300,39300,39300,39300,0
20250508,143200,146136575,39300,39300,39300,39300,0
20250508,143100,146136575,39300,39300,39300,39300,0
20250508,143000,146136575,39300,39300,39300,39300,0
20250508,142900,146136575,39300,39125,39300,39125,68
20250508,142800,143467150,39150,39150,39150,39150,0
20250508,142700,143467150,39150,39150,39150,39150,0
20250508,142600,143467150,39150,39150,39150,39150,0
20250508,142500,143467150,39150,39150,39150,39150,0
20250508,142400,143467150,39150,39150,39150,39150,0
20250508,142300,143467150,39150,39150,39150,39150,1
20250508,142200,143428000,39150,39150,39150,39150,1
20250508,142100,143388850,39150,39150,39150,39150,0
20250508,142000,143388850,39150,39150,39150,39150,1
20250508,141900,143349700,39100,39100,39100,39100,0
20250508,141800,143349700,39100,39100,39100,39100,0
20250508,141700,143349700,39100,39100,39100,39100,0
20250508,141600,143349700,39100,39100,39100,39100,0
20250508,141500,143349700,39100,39100,39100,39100,0
20250508,141400,143349700,39100,39100,39100,39100,38
20250508,141300,141863900,39100,39100,39100,39100,0
20250508,141200,141863900,39100,39100,39100,39100,0
20250508,141100,141863900,39100,39100,39100,39100,0
20250508,141000,141863900,39100,39100,39100,39100,0
20250508,140900,141863900,39100,39100,39100,39100,1
20250508,140800,141824800,39050,39050,39050,39050,0
20250508,140700,141824800,39050,39050,39050,39050,0
20250508,140600,141824800,39050,39050,39050,39050,0
20250508,140500,141824800,39050,39050,39050,39050,0
20250508,140400,141824800,39050,39050,39050,39050,0
20250508,140300,141824800,39050,39050,39050,39050,0
20250508,140200,141824800,39050,39050,39050,39050,0
20250508,140100,141824800,39050,39050,39050,39050,0
20250508,140000,141824800,39050,39050,39050,39050,0
20250508,135900,141824800,39050,39050,39050,39050,0
20250508,135800,141824800,39050,39050,39050,39050,0
20250508,135700,141824800,39050,39050,39050,39050,0
20250508,135600,141824800,39050,39050,39050,39050,0
20250508,135500,141824800,39050,39050,39050,39050,13
20250508,135400,141317150,39050,39050,39050,39050,0
20250508,135300,141317150,39050,39000,39050,39000,119
20250508,135200,136676000,39000,39000,39000,39000,15
20250508,135100,136091000,39000,39000,39000,39000,0
20250508,135000,136091000,39000,39000,39000,38950,26
20250508,134900,135077450,39000,39000,39000,39000,0
20250508,134800,135077450,39000,39000,39000,39000,13
20250508,134700,134570450,39000,39000,39000,39000,13
20250508,134600,134063450,39000,39000,39000,39000,5
20250508,134500,133868450,39000,39000,39000,39000,19
20250508,134400,133127450,39000,39000,39000,39000,5
20250508,134300,132932450,39000,39000,39000,39000,0
20250508,134200,132932450,39000,39000,39000,39000,16
20250508,134100,132308450,38900,38900,38900,38900,3
20250508,134000,132191750,39000,39000,39000,39000,13
20250508,133900,131684750,38850,39000,39000,38850,4
20250508,133800,131528900,39000,39000,39000,39000,0
20250508,133700,131528900,39000,39000,39000,39000,18
20250508,133600,130826900,38800,38800,38800,38800,0
20250508,133500,130826900,38800,38800,38800,38800,18
20250508,133400,130128500,38800,38800,38800,38800,5
20250508,133300,129934500,38800,38800,38800,38800,0
20250508,133200,129934500,38800,38800,38800,38800,14
20250508,133100,129391300,38750,39000,39000,38750,117
20250508,133000,124851100,39000,39000,39000,39000,14
20250508,132900,124305100,38750,38750,38750,38750,0
20250508,132800,124305100,38750,38750,38750,38750,0
20250508,132700,124305100,38750,38750,38750,38750,66
20250508,132600,121747600,38750,38750,38750,38750,9
20250508,132500,121398850,38750,38750,38750,38750,0
20250508,132400,121398850,38750,38750,38750,38750,22
20250508,132300,120546350,38750,38750,38750,38750,0
20250508,132200,120546350,38750,38750,38750,38750,16
20250508,132100,119926350,38750,38750,38750,38750,6
20250508,132000,119693850,38700,38700,38700,38700,0
20250508,131900,119693850,38700,38750,38750,38700,20
20250508,131800,118918900,38750,38750,38750,38750,6
20250508,131700,118686400,38750,38750,38750,38750,13
20250508,131600,118182650,38750,38750,38750,38750,11
20250508,131500,117756400,38750,38750,38750,38750,0
20250508,131400,117756400,38750,38750,38750,38750,13
20250508,131300,117252650,38750,38750,38750,38750,10
20250508,131200,116865150,38750,38750,38750,38750,14
20250508,131100,116322650,38750,38750,38750,38750,10
20250508,131000,115935150,38750,38750,38750,38750,0
20250508,130900,115935150,38750,38750,38750,38750,20
20250508,130800,115160150,38750,38750,38750,38750,6
20250508,130700,114927650,38750,38750,38750,38750,17
20250508,130600,114268900,38750,38750,38750,38750,0
20250508,130500,114268900,38750,38750,38750,38750,8
20250508,130400,113958900,38750,38750,38750,38750,12
20250508,130300,113493900,38750,38750,38750,38750,6
20250508,130200,113261400,38750,38750,38750,38750,20
20250508,130100,112486400,38750,38750,38750,38750,0
20250508,130000,112486400,38750,38750,38750,38750,8
20250508,125900,112176400,38750,38750,38750,38750,12
20250508,125800,111711400,38750,38750,38750,38750,6
20250508,125700,111478900,38750,38750,38750,38750,5
20250508,125600,111285150,38750,38750,38750,38750,20
20250508,125500,110510150,38750,38750,38750,38750,0
20250508,125400,110510150,38750,38750,38750,38750,25
20250508,125300,109541400,38750,38750,38750,38750,0
20250508,125200,109541400,38750,38750,38750,38750,8
20250508,125100,109231400,38750,38750,38750,38750,14
20250508,125000,108688900,38750,38750,38750,38750,5
20250508,124900,108495150,38750,38750,38750,38750,17
20250508,124800,107836400,38750,38750,38750,38750,0
20250508,124700,107836400,38750,38750,38750,38750,3
20250508,124600,107720150,38750,38750,38750,38750,19
20250508,124500,106983900,38750,38750,38750,38750,5
20250508,124400,106790150,38750,38750,38750,38750,18
20250508,124300,106092650,38750,38750,38750,38750,5
20250508,124200,105898900,38750,38750,38750,38750,0
20250508,124100,105898900,38750,38750,38750,38750,24
20250508,124000,104968900,38750,38750,38750,38750,0
20250508,123900,104968900,38750,38750,38750,38750,17
20250508,123800,104310150,38750,38750,38750,38750,5
20250508,123700,104116400,38750,38750,38750,38750,4
20250508,123600,103961400,38750,38750,38750,38750,19
20250508,123500,103225150,38750,38750,38750,38750,0
20250508,123400,103225150,38750,38750,38750,38750,18
20250508,123300,102527650,38750,38750,38750,38750,5
20250508,123200,102333900,38750,38750,38750,38750,6
20250508,123100,102101400,38750,38750,38750,38750,13
20250508,123000,101597650,38750,38750,38750,38750,9
20250508,122900,101248900,38750,38750,38750,38750,0
20250508,122800,101248900,38750,38750,38750,38750,21
20250508,122700,100435150,38750,38750,38750,38750,0
20250508,122600,100435150,38750,38750,38750,38750,18
20250508,122500,99737650,38750,38750,38750,38750,6
20250508,122400,99505150,38750,38750,38750,38750,6
20250508,122300,99272650,38750,38750,38750,38750,13
20250508,122200,98768900,38750,38750,38750,38750,5
20250508,122100,98575150,38750,38750,38750,38750,20
20250508,122000,97800150,38750,38750,38750,38750,5
20250508,121900,97606400,38750,38750,38750,38750,6
20250508,121800,97373900,38750,38750,38750,38750,14
20250508,121700,96831400,38750,38750,38750,38750,10
20250508,121600,96443900,38750,38750,38750,38750,13
20250508,121500,95940150,38750,38750,38750,38750,4
20250508,121400,95785150,38750,38750,38750,38750,0
20250508,121300,95785150,38750,38700,38750,38700,116
20250508,121200,91295050,38700,38700,38700,38700,0
20250508,121100,91295050,38700,38700,38700,38700,17
20250508,121000,90637150,38700,38700,38700,38700,0
20250508,120900,90637150,38700,38700,38700,38700,0
20250508,120800,90637150,38700,38700,38700,38700,17
20250508,120700,89979250,38700,38700,38700,38700,0
20250508,120600,89979250,38700,38700,38700,38700,16
20250508,120500,89360050,38250,38250,38250,38250,198
20250508,120400,81786550,38250,38250,38250,38250,10
20250508,120300,81404050,38250,38250,38250,38250,13
20250508,120200,80906800,38250,38250,38250,38250,3
20250508,120100,80792050,38250,38250,38250,38250,5
20250508,120000,80600800,38250,38250,38250,38250,18
20250508,115900,79912300,38250,38250,38250,38250,0
20250508,115800,79912300,38250,38250,38250,38250,23
20250508,115700,79032550,38250,38250,38250,38250,50
20250508,115600,77120050,38250,38250,38250,38250,0
20250508,115500,77120050,38250,38250,38250,38250,119
20250508,115400,72568300,38250,38250,38250,38250,0
20250508,115300,72568300,38250,38250,38250,38250,18
20250508,115200,71879800,38250,38250,38250,38250,0
20250508,115100,71879800,38250,38250,38250,38250,7
20250508,115000,71612050,38250,38250,38250,38250,13
20250508,114900,71114800,38250,38250,38250,38250,3
20250508,114800,71000050,38250,38250,38250,38250,14
20250508,114700,70464550,38250,38250,38250,38250,5
20250508,114600,70273300,38250,38250,38250,38250,0
20250508,114500,70273300,38250,38250,38250,38250,22
20250508,114400,69431800,38250,38250,38250,38250,0
20250508,114300,69431800,38250,38250,38250,38250,15
20250508,114200,68858050,38250,38250,38250,38250,3
20250508,114100,68743300,38250,38250,38250,38250,0
20250508,114000,68743300,38250,38200,38250,38200,49
20250508,113900,66871450,38200,38200,38200,38200,1
20250508,113800,66833250,38250,38250,38250,38250,0
20250508,113700,66833250,38250,38250,38250,38250,0
20250508,113600,66833250,38250,38250,38250,38250,0
20250508,113500,66833250,38250,38250,38250,38250,0
20250508,113400,66833250,38250,38250,38250,38250,0
20250508,113300,66833250,38250,38250,38250,38250,0
20250508,113200,66833250,38250,38250,38250,38250,0
20250508,113100,66833250,38250,38250,38250,38250,0
20250508,113000,66833250,38250,38250,38250,38250,0
20250508,112900,66833250,38250,38250,38250,38250,0
20250508,112800,66833250,38250,38250,38250,38250,0
20250508,112700,66833250,38250,38250,38250,38250,0
20250508,112600,66833250,38250,38250,38250,38250,0
20250508,112500,66833250,38250,38250,38250,38250,0
20250508,112400,66833250,38250,38250,38250,38250,0
20250508,112300,66833250,38250,38250,38250,38250,0
20250508,112200,66833250,38250,38250,38250,38250,0
20250508,112100,66833250,38250,38250,38250,38250,0
20250508,112000,66833250,38250,38250,38250,38250,0
20250508,111900,66833250,38250,38250,38250,38250,0
20250508,111800,66833250,38250,38250,38250,38250,0
20250508,111700,66833250,38250,38250,38250,38250,0
20250508,111600,66833250,38250,38250,38250,38250,1
20250508,111500,66795000,38250,38250,38250,38250,0
20250508,111400,66795000,38250,38250,38250,38250,0
20250508,111300,66795000,38250,38250,38250,38250,0
20250508,111200,66795000,38250,38250,38250,38250,0
20250508,111100,66795000,38250,38250,38250,38250,0
20250508,111000,66795000,38250,38250,38250,38250,0
20250508,110900,66795000,38250,38250,38250,38250,0
20250508,110800,66795000,38250,38250,38250,38250,0
20250508,110700,66795000,38250,38250,38250,38250,1
20250508,110600,66756750,38250,38250,38250,38250,0
20250508,110500,66756750,38250,38250,38250,38250,4
20250508,110400,66603750,38250,38250,38250,38250,3
20250508,110300,66489000,38250,38250,38250,38250,30
20250508,110200,65341500,38250,38250,38250,38250,1
20250508,110100,65303250,38100,38100,38100,38100,0
20250508,110000,65303250,38100,38100,38100,38100,0
20250508,105900,65303250,38100,38150,38150,38100,34
20250508,105800,64006200,38200,38200,38200,38200,0
20250508,105700,64006200,38200,38200,38200,38200,0
20250508,105600,64006200,38200,38200,38200,38200,0
20250508,105500,64006200,38200,38200,38200,38200,0
20250508,105400,64006200,38200,38200,38200,38200,0
20250508,105300,64006200,38200,38200,38200,38200,0
20250508,105200,64006200,38200,38200,38200,38200,0
20250508,105100,64006200,38200,38200,38200,38200,0
20250508,105000,64006200,38200,38200,38200,38200,1
20250508,104900,63968000,38200,38200,38200,38200,1
20250508,104800,63929800,38150,38150,38150,38150,0
20250508,104700,63929800,38150,38150,38150,38150,0
20250508,104600,63929800,38150,38150,38150,38150,150
20250508,104500,58207300,38150,38150,38150,38150,0
20250508,104400,58207300,38150,38150,38150,38150,0
20250508,104300,58207300,38150,38150,38150,38150,0
20250508,104200,58207300,38150,38150,38150,38150,0
20250508,104100,58207300,38150,38150,38150,38150,0
20250508,104000,58207300,38150,38150,38150,38150,0
20250508,103900,58207300,38150,38200,38200,38150,48
20250508,103800,56373750,38100,38100,38100,38100,0
20250508,103700,56373750,38100,38100,38100,38100,19
20250508,103600,55649850,38150,38150,38150,38150,1
20250508,103500,55611700,38150,38150,38150,38150,0
20250508,103400,55611700,38150,38150,38150,38150,40
20250508,103300,54085700,38200,38200,38200,38200,0
20250508,103200,54085700,38200,38500,38500,38200,754
20250508,103100,25227700,38700,38700,38700,38700,15
20250508,103000,24647200,38750,38750,38750,38750,0
20250508,102900,24647200,38750,38750,38750,38750,53
20250508,102800,22593450,38750,38750,38750,38750,0
20250508,102700,22593450,38750,38750,38750,38750,0
20250508,102600,22593450,38750,38750,38750,38750,25
20250508,102500,21624700,38750,38750,38750,38750,0
20250508,102400,21624700,38750,38750,38750,38750,0
20250508,102300,21624700,38750,38750,38750,38750,0
20250508,102200,21624700,38750,38750,38750,38750,0
20250508,102100,21624700,38750,38750,38750,38750,0
20250508,102000,21624700,38750,38750,38750,38750,0
20250508,101900,21624700,38750,38750,38750,38750,1
20250508,101800,21585950,38750,38750,38750,38750,0
20250508,101700,21585950,38750,38750,38750,38750,0
20250508,101600,21585950,38750,38750,38750,38750,3
20250508,101500,21469700,38750,38750,38750,38750,0
20250508,101400,21469700,38750,38800,38800,38750,170
20250508,101300,14878900,38750,38750,38750,38750,0
20250508,101200,14878900,38750,38750,38750,38750,0
20250508,101100,14878900,38750,38750,38750,38750,0
20250508,101000,14878900,38750,38900,38900,38750,3
20250508,100900,14762450,39050,39050,39050,39050,0
20250508,100800,14762450,39050,39050,39050,39050,0
20250508,100700,14762450,39050,39050,39050,39050,0
20250508,100600,14762450,39050,39050,39050,39050,0
20250508,100500,14762450,39050,39050,39050,39050,0
20250508,100400,14762450,39050,39050,39050,39050,2
20250508,100300,14684350,39100,38800,39100,38800,5
20250508,100200,14489450,38600,38800,38800,38600,44
20250508,100100,12790250,38850,38850,38850,38850,0
20250508,100000,12790250,38850,38900,38900,38850,100
20250508,095900,8904750,39050,39050,39050,39050,0
20250508,095800,8904750,39050,39050,39050,39050,3
20250508,095700,8787600,39100,39100,39100,39100,0
20250508,095600,8787600,39100,39100,39100,39100,0
20250508,095500,8787600,39100,39100,39100,39100,0
20250508,095400,8787600,39100,39100,39100,39100,10
20250508,095300,8396600,39100,39100,39100,39100,0
20250508,095200,8396600,39100,39100,39100,39100,0
20250508,095100,8396600,39100,39100,39100,39100,3
20250508,095000,8279300,39050,39050,39050,39050,0
20250508,094900,8279300,39050,39050,39050,39050,0
20250508,094800,8279300,39050,39050,39050,39050,0
20250508,094700,8279300,39050,39050,39050,39050,0
20250508,094600,8279300,39050,39050,39050,39050,0
20250508,094500,8279300,39050,39050,39050,39050,0
20250508,094400,8279300,39050,39050,39050,39050,0
20250508,094300,8279300,39050,39050,39050,39050,0
20250508,094200,8279300,39050,39050,39050,39050,0
20250508,094100,8279300,39050,39050,39050,39050,0
20250508,094000,8279300,39050,39050,39050,39050,0
20250508,093900,8279300,39050,39050,39050,39050,24
20250508,093800,7342100,39050,39050,39050,39050,0
20250508,093700,7342100,39050,39050,39050,39050,0
20250508,093600,7342100,39050,39050,39050,39050,0
20250508,093500,7342100,39050,39050,39050,39050,0
20250508,093400,7342100,39050,39050,39050,39050,12
20250508,093300,6873500,39050,39050,39050,39050,0
20250508,093200,6873500,39050,39050,39050,39050,0
20250508,093100,6873500,39050,39050,39050,39050,2
20250508,093000,6795400,39050,39050,39050,39050,0
20250508,092900,6795400,39050,39050,39050,39050,0
20250508,092800,6795400,39050,39050,39050,39050,0
20250508,092700,6795400,39050,39050,39050,39050,0
20250508,092600,6795400,39050,39050,39050,39050,0
20250508,092500,6795400,39050,39050,39050,39050,0
20250508,092400,6795400,39050,39050,39050,39050,0
20250508,092300,6795400,39050,39050,39050,39050,0
20250508,092200,6795400,39050,39050,39050,39050,0
20250508,092100,6795400,39050,39050,39050,39050,0
20250508,092000,6795400,39050,39050,39050,39050,1
20250508,091900,6756350,39250,39250,39250,39250,0
20250508,091800,6756350,39250,39250,39250,39250,0
20250508,091700,6756350,39250,39250,39250,39250,0
20250508,091600,6756350,39250,39250,39250,39250,0
20250508,091500,6756350,39250,39250,39250,39250,0
20250508,091400,6756350,39250,39250,39250,39250,0
20250508,091300,6756350,39250,39250,39250,39250,1
20250508,091200,6717100,38800,38800,38800,38800,0
20250508,091100,6717100,38800,38900,38900,38800,20
20250508,091000,5939900,39250,39250,39250,39250,0
20250508,090900,5939900,39250,39250,39250,39250,0
20250508,090800,5939900,39250,39250,39250,39250,0
20250508,090700,5939900,39250,39250,39250,39250,0
20250508,090600,5939900,39250,39250,39250,39250,0
20250508,090500,5939900,39250,39250,39250,39250,1
20250508,090400,5900650,39400,39400,39400,39400,0
20250508,090300,5900650,39400,39400,39400,39400,0
20250508,090200,5900650,39400,39400,39400,39400,25
20250508,090100,4915650,40000,40000,40000,40000,0
20250508,090000,4915650,40000,39900,40000,39900,123
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182700 177143575 38650 38650 38650 38650 25
3 20250508 182600 177143575 38650 38650 38650 38650 0
4 20250508 182500 177143575 38650 38650 38650 38650 0
5 20250508 182400 177143575 38650 38650 38650 38650 0
6 20250508 182300 177143575 38650 38650 38650 38650 0
7 20250508 182200 177143575 38650 38650 38650 38650 0
8 20250508 182100 177143575 38650 38650 38650 38650 0
9 20250508 182000 177143575 38650 38650 38650 38650 0
10 20250508 181900 177143575 38650 38650 38650 38650 0
11 20250508 181800 177143575 38650 38650 38650 38650 0
12 20250508 181700 177143575 38650 38650 38650 38650 0
13 20250508 181600 177143575 38650 38650 38650 38650 0
14 20250508 181500 177143575 38650 38650 38650 38650 0
15 20250508 181400 177143575 38650 38650 38650 38650 0
16 20250508 181300 177143575 38650 38650 38650 38650 0
17 20250508 181200 177143575 38650 38650 38650 38650 0
18 20250508 181100 177143575 38650 38650 38650 38650 0
19 20250508 181000 177143575 38650 38650 38650 38650 0
20 20250508 180900 177143575 38650 38650 38650 38650 0
21 20250508 180800 177143575 38650 38650 38650 38650 0
22 20250508 180700 177143575 38650 38650 38650 38650 0
23 20250508 180600 177143575 38650 38650 38650 38650 0
24 20250508 180500 177143575 38650 38650 38650 38650 0
25 20250508 180400 177143575 38650 38650 38650 38650 0
26 20250508 180300 177143575 38650 38650 38650 38650 0
27 20250508 180200 177143575 38650 38650 38650 38650 0
28 20250508 180100 177143575 38650 38650 38650 38650 0
29 20250508 180000 177143575 38650 38650 38650 38650 0
30 20250508 175900 177143575 38650 38650 38650 38650 0
31 20250508 175800 177143575 38650 38650 38650 38650 0
32 20250508 175700 177143575 38650 38650 38650 38650 25
33 20250508 175600 177143575 38650 38650 38650 38650 0
34 20250508 175500 177143575 38650 38650 38650 38650 0
35 20250508 175400 177143575 38650 38650 38650 38650 0
36 20250508 175300 177143575 38650 38650 38650 38650 0
37 20250508 175200 177143575 38650 38650 38650 38650 0
38 20250508 175100 177143575 38650 38650 38650 38650 0
39 20250508 175000 177143575 38650 38650 38650 38650 0
40 20250508 174900 177143575 38650 38650 38650 38650 0
41 20250508 174800 177143575 38650 38650 38650 38650 0
42 20250508 174700 177143575 38650 38650 38650 38650 0
43 20250508 174600 177143575 38650 38650 38650 38650 0
44 20250508 174500 177143575 38650 38650 38650 38650 0
45 20250508 174400 177143575 38650 38650 38650 38650 0
46 20250508 174300 177143575 38650 38650 38650 38650 0
47 20250508 174200 177143575 38650 38650 38650 38650 0
48 20250508 174100 177143575 38650 38650 38650 38650 0
49 20250508 174000 177143575 38650 38650 38650 38650 0
50 20250508 173900 177143575 38650 38650 38650 38650 0
51 20250508 173800 177143575 38650 38650 38650 38650 0
52 20250508 173700 177143575 38650 38650 38650 38650 0
53 20250508 173600 177143575 38650 38650 38650 38650 0
54 20250508 173500 177143575 38650 38650 38650 38650 0
55 20250508 173400 177143575 38650 38650 38650 38650 0
56 20250508 173300 177143575 38650 38650 38650 38650 0
57 20250508 173200 177143575 38650 38650 38650 38650 0
58 20250508 173100 177143575 38650 38650 38650 38650 0
59 20250508 173000 177143575 38650 38650 38650 38650 0
60 20250508 172900 177143575 38650 38650 38650 38650 0
61 20250508 172800 177143575 38650 38650 38650 38650 0
62 20250508 172700 177143575 38650 38650 38650 38650 25
63 20250508 172600 177143575 38650 38650 38650 38650 0
64 20250508 172500 177143575 38650 38650 38650 38650 0
65 20250508 172400 177143575 38650 38650 38650 38650 0
66 20250508 172300 177143575 38650 38650 38650 38650 0
67 20250508 172200 177143575 38650 38650 38650 38650 0
68 20250508 172100 177143575 38650 38650 38650 38650 0
69 20250508 172000 177143575 38650 38650 38650 38650 0
70 20250508 171900 177143575 38650 38650 38650 38650 0
71 20250508 171800 177143575 38650 38650 38650 38650 0
72 20250508 171700 177143575 38650 38650 38650 38650 0
73 20250508 171600 177143575 38650 38650 38650 38650 0
74 20250508 171500 177143575 38650 38650 38650 38650 0
75 20250508 171400 177143575 38650 38650 38650 38650 0
76 20250508 171300 177143575 38650 38650 38650 38650 0
77 20250508 171200 177143575 38650 38650 38650 38650 0
78 20250508 171100 177143575 38650 38650 38650 38650 0
79 20250508 171000 177143575 38650 38650 38650 38650 0
80 20250508 170900 177143575 38650 38650 38650 38650 0
81 20250508 170800 177143575 38650 38650 38650 38650 0
82 20250508 170700 177143575 38650 38650 38650 38650 0
83 20250508 170600 177143575 38650 38650 38650 38650 0
84 20250508 170500 177143575 38650 38650 38650 38650 0
85 20250508 170400 177143575 38650 38650 38650 38650 0
86 20250508 170300 177143575 38650 38650 38650 38650 0
87 20250508 170200 177143575 38650 38650 38650 38650 0
88 20250508 170100 177143575 38650 38650 38650 38650 0
89 20250508 170000 177143575 38650 38650 38650 38650 0
90 20250508 165900 177143575 38650 38650 38650 38650 0
91 20250508 165800 177143575 38650 38650 38650 38650 0
92 20250508 165700 177143575 38650 38650 38650 38650 25
93 20250508 165600 177143575 38650 38650 38650 38650 0
94 20250508 165500 177143575 38650 38650 38650 38650 0
95 20250508 165400 177143575 38650 38650 38650 38650 0
96 20250508 165300 177143575 38650 38650 38650 38650 0
97 20250508 165200 177143575 38650 38650 38650 38650 0
98 20250508 165100 177143575 38650 38650 38650 38650 0
99 20250508 165000 177143575 38650 38650 38650 38650 0
100 20250508 164900 177143575 38650 38650 38650 38650 0
101 20250508 164800 177143575 38650 38650 38650 38650 0
102 20250508 164700 177143575 38650 38650 38650 38650 0
103 20250508 164600 177143575 38650 38650 38650 38650 0
104 20250508 164500 177143575 38650 38650 38650 38650 0
105 20250508 164400 177143575 38650 38650 38650 38650 0
106 20250508 164300 177143575 38650 38650 38650 38650 0
107 20250508 164200 177143575 38650 38650 38650 38650 0
108 20250508 164100 177143575 38650 38650 38650 38650 0
109 20250508 164000 177143575 38650 38650 38650 38650 0
110 20250508 163900 177143575 38650 38650 38650 38650 0
111 20250508 163800 177143575 38650 38650 38650 38650 0
112 20250508 163700 177143575 38650 38650 38650 38650 0
113 20250508 163600 177143575 38650 38650 38650 38650 0
114 20250508 163500 177143575 38650 38650 38650 38650 0
115 20250508 163400 177143575 38650 38650 38650 38650 0
116 20250508 163300 177143575 38650 38650 38650 38650 0
117 20250508 163200 177143575 38650 38650 38650 38650 0
118 20250508 163100 177143575 38650 38650 38650 38650 0
119 20250508 163000 177143575 38650 38650 38650 38650 0
120 20250508 162900 177143575 38650 38650 38650 38650 0
121 20250508 162800 177143575 38650 38650 38650 38650 0
122 20250508 162700 177143575 38650 38650 38650 38650 25
123 20250508 162600 177143575 38650 38650 38650 38650 0
124 20250508 162500 177143575 38650 38650 38650 38650 0
125 20250508 162400 177143575 38650 38650 38650 38650 0
126 20250508 162300 177143575 38650 38650 38650 38650 0
127 20250508 162200 177143575 38650 38650 38650 38650 0
128 20250508 162100 177143575 38650 38650 38650 38650 0
129 20250508 162000 177143575 38650 38650 38650 38650 0
130 20250508 161900 177143575 38650 38650 38650 38650 0
131 20250508 161800 177143575 38650 38650 38650 38650 0
132 20250508 161700 177143575 38650 38650 38650 38650 0
133 20250508 161600 177143575 38650 38650 38650 38650 0
134 20250508 161500 177143575 38650 38650 38650 38650 0
135 20250508 161400 177143575 38650 38650 38650 38650 0
136 20250508 161300 177143575 38650 38650 38650 38650 0
137 20250508 161200 177143575 38650 38650 38650 38650 0
138 20250508 161100 177143575 38650 38650 38650 38650 0
139 20250508 161000 177143575 38650 38650 38650 38650 0
140 20250508 160900 177143575 38650 38650 38650 38650 0
141 20250508 160800 177143575 38650 38650 38650 38650 0
142 20250508 160700 177143575 38650 38650 38650 38650 0
143 20250508 160600 177143575 38650 38650 38650 38650 0
144 20250508 160500 177143575 38650 38650 38650 38650 0
145 20250508 160400 177143575 38650 38650 38650 38650 0
146 20250508 160300 177143575 38650 38650 38650 38650 0
147 20250508 160200 177143575 38650 38650 38650 38650 0
148 20250508 160100 177143575 38650 38650 38650 38650 0
149 20250508 160000 177143575 38650 38650 38650 38650 0
150 20250508 155900 177143575 38650 38650 38650 38650 0
151 20250508 155800 177143575 38650 38650 38650 38650 0
152 20250508 155700 177143575 38650 38650 38650 38650 25
153 20250508 155600 177143575 38650 38650 38650 38650 0
154 20250508 155500 177143575 38650 38650 38650 38650 0
155 20250508 155400 177143575 38650 38650 38650 38650 0
156 20250508 155300 177143575 38650 38650 38650 38650 0
157 20250508 155200 177143575 38650 38650 38650 38650 0
158 20250508 155100 177143575 38650 38650 38650 38650 0
159 20250508 155000 177143575 38650 38650 38650 38650 0
160 20250508 154900 177143575 38650 38650 38650 38650 0
161 20250508 154800 177143575 38650 38650 38650 38650 0
162 20250508 154700 177143575 38650 38650 38650 38650 0
163 20250508 154600 177143575 38650 38650 38650 38650 0
164 20250508 154500 177143575 38650 38650 38650 38650 0
165 20250508 154400 177143575 38650 38650 38650 38650 0
166 20250508 154300 177143575 38650 38650 38650 38650 0
167 20250508 154200 177143575 38650 38650 38650 38650 0
168 20250508 154100 177143575 38650 38650 38650 38650 0
169 20250508 154000 177143575 38650 38650 38650 38650 0
170 20250508 153900 177143575 38650 38650 38650 38650 0
171 20250508 153800 177143575 38650 38650 38650 38650 0
172 20250508 153700 177143575 38650 38650 38650 38650 0
173 20250508 153600 177143575 38650 38650 38650 38650 0
174 20250508 153500 177143575 38650 38650 38650 38650 0
175 20250508 153400 177143575 38650 38650 38650 38650 0
176 20250508 153300 177143575 38650 38650 38650 38650 0
177 20250508 153200 177143575 38650 38650 38650 38650 0
178 20250508 153100 177143575 38650 38650 38650 38650 0
179 20250508 153000 177143575 38650 38650 38650 38650 25
180 20250508 152900 176177325 39150 39150 39150 39150 0
181 20250508 152800 176177325 39150 39150 39150 39150 0
182 20250508 152700 176177325 39150 39150 39150 39150 0
183 20250508 152600 176177325 39150 39150 39150 39150 0
184 20250508 152500 176177325 39150 39150 39150 39150 0
185 20250508 152400 176177325 39150 39150 39150 39150 0
186 20250508 152300 176177325 39150 39150 39150 39150 0
187 20250508 152200 176177325 39150 39150 39150 39150 0
188 20250508 152100 176177325 39150 39150 39150 39150 0
189 20250508 152000 176177325 39150 39150 39150 39150 0
190 20250508 151900 176177325 39150 39150 39150 39150 0
191 20250508 151800 176177325 39150 39150 39150 39150 3
192 20250508 151700 176059875 39200 39200 39200 39200 0
193 20250508 151600 176059875 39200 39200 39200 39200 0
194 20250508 151500 176059875 39200 39200 39200 39200 0
195 20250508 151400 176059875 39200 39200 39200 39200 0
196 20250508 151300 176059875 39200 39200 39200 39200 0
197 20250508 151200 176059875 39200 39200 39200 39200 0
198 20250508 151100 176059875 39200 39200 39200 39200 0
199 20250508 151000 176059875 39200 39200 39200 39200 1
200 20250508 150900 176020675 39000 39000 39000 39000 1
201 20250508 150800 175981675 39000 39000 39000 39000 0
202 20250508 150700 175981675 39000 39000 39000 39000 0
203 20250508 150600 175981675 39000 39000 39000 39000 80
204 20250508 150500 172861675 39000 39000 39000 39000 0
205 20250508 150400 172861675 39000 39000 39000 39000 0
206 20250508 150300 172861675 39000 39000 39000 39000 0
207 20250508 150200 172861675 39000 39000 39000 39000 55
208 20250508 150100 170716675 39000 39000 39000 39000 0
209 20250508 150000 170716675 39000 39000 39000 39000 0
210 20250508 145900 170716675 39000 39000 39000 39000 0
211 20250508 145800 170716675 39000 39000 39000 39000 0
212 20250508 145700 170716675 39000 39000 39000 39000 0
213 20250508 145600 170716675 39000 39000 39000 39000 0
214 20250508 145500 170716675 39000 39000 39000 39000 0
215 20250508 145400 170716675 39000 39000 39000 39000 0
216 20250508 145300 170716675 39000 39000 39000 39000 0
217 20250508 145200 170716675 39000 39200 39200 39000 577
218 20250508 145100 148207125 39200 39200 39200 39200 1
219 20250508 145000 148167925 39050 39100 39100 39050 50
220 20250508 144900 146214875 39100 39100 39100 39100 0
221 20250508 144800 146214875 39100 39100 39100 39100 0
222 20250508 144700 146214875 39100 39100 39100 39100 1
223 20250508 144600 146175775 39200 39200 39200 39200 0
224 20250508 144500 146175775 39200 39200 39200 39200 0
225 20250508 144400 146175775 39200 39200 39200 39200 0
226 20250508 144300 146175775 39200 39200 39200 39200 0
227 20250508 144200 146175775 39200 39200 39200 39200 1
228 20250508 144100 146136575 39300 39300 39300 39300 0
229 20250508 144000 146136575 39300 39300 39300 39300 0
230 20250508 143900 146136575 39300 39300 39300 39300 0
231 20250508 143800 146136575 39300 39300 39300 39300 0
232 20250508 143700 146136575 39300 39300 39300 39300 0
233 20250508 143600 146136575 39300 39300 39300 39300 0
234 20250508 143500 146136575 39300 39300 39300 39300 0
235 20250508 143400 146136575 39300 39300 39300 39300 0
236 20250508 143300 146136575 39300 39300 39300 39300 0
237 20250508 143200 146136575 39300 39300 39300 39300 0
238 20250508 143100 146136575 39300 39300 39300 39300 0
239 20250508 143000 146136575 39300 39300 39300 39300 0
240 20250508 142900 146136575 39300 39125 39300 39125 68
241 20250508 142800 143467150 39150 39150 39150 39150 0
242 20250508 142700 143467150 39150 39150 39150 39150 0
243 20250508 142600 143467150 39150 39150 39150 39150 0
244 20250508 142500 143467150 39150 39150 39150 39150 0
245 20250508 142400 143467150 39150 39150 39150 39150 0
246 20250508 142300 143467150 39150 39150 39150 39150 1
247 20250508 142200 143428000 39150 39150 39150 39150 1
248 20250508 142100 143388850 39150 39150 39150 39150 0
249 20250508 142000 143388850 39150 39150 39150 39150 1
250 20250508 141900 143349700 39100 39100 39100 39100 0
251 20250508 141800 143349700 39100 39100 39100 39100 0
252 20250508 141700 143349700 39100 39100 39100 39100 0
253 20250508 141600 143349700 39100 39100 39100 39100 0
254 20250508 141500 143349700 39100 39100 39100 39100 0
255 20250508 141400 143349700 39100 39100 39100 39100 38
256 20250508 141300 141863900 39100 39100 39100 39100 0
257 20250508 141200 141863900 39100 39100 39100 39100 0
258 20250508 141100 141863900 39100 39100 39100 39100 0
259 20250508 141000 141863900 39100 39100 39100 39100 0
260 20250508 140900 141863900 39100 39100 39100 39100 1
261 20250508 140800 141824800 39050 39050 39050 39050 0
262 20250508 140700 141824800 39050 39050 39050 39050 0
263 20250508 140600 141824800 39050 39050 39050 39050 0
264 20250508 140500 141824800 39050 39050 39050 39050 0
265 20250508 140400 141824800 39050 39050 39050 39050 0
266 20250508 140300 141824800 39050 39050 39050 39050 0
267 20250508 140200 141824800 39050 39050 39050 39050 0
268 20250508 140100 141824800 39050 39050 39050 39050 0
269 20250508 140000 141824800 39050 39050 39050 39050 0
270 20250508 135900 141824800 39050 39050 39050 39050 0
271 20250508 135800 141824800 39050 39050 39050 39050 0
272 20250508 135700 141824800 39050 39050 39050 39050 0
273 20250508 135600 141824800 39050 39050 39050 39050 0
274 20250508 135500 141824800 39050 39050 39050 39050 13
275 20250508 135400 141317150 39050 39050 39050 39050 0
276 20250508 135300 141317150 39050 39000 39050 39000 119
277 20250508 135200 136676000 39000 39000 39000 39000 15
278 20250508 135100 136091000 39000 39000 39000 39000 0
279 20250508 135000 136091000 39000 39000 39000 38950 26
280 20250508 134900 135077450 39000 39000 39000 39000 0
281 20250508 134800 135077450 39000 39000 39000 39000 13
282 20250508 134700 134570450 39000 39000 39000 39000 13
283 20250508 134600 134063450 39000 39000 39000 39000 5
284 20250508 134500 133868450 39000 39000 39000 39000 19
285 20250508 134400 133127450 39000 39000 39000 39000 5
286 20250508 134300 132932450 39000 39000 39000 39000 0
287 20250508 134200 132932450 39000 39000 39000 39000 16
288 20250508 134100 132308450 38900 38900 38900 38900 3
289 20250508 134000 132191750 39000 39000 39000 39000 13
290 20250508 133900 131684750 38850 39000 39000 38850 4
291 20250508 133800 131528900 39000 39000 39000 39000 0
292 20250508 133700 131528900 39000 39000 39000 39000 18
293 20250508 133600 130826900 38800 38800 38800 38800 0
294 20250508 133500 130826900 38800 38800 38800 38800 18
295 20250508 133400 130128500 38800 38800 38800 38800 5
296 20250508 133300 129934500 38800 38800 38800 38800 0
297 20250508 133200 129934500 38800 38800 38800 38800 14
298 20250508 133100 129391300 38750 39000 39000 38750 117
299 20250508 133000 124851100 39000 39000 39000 39000 14
300 20250508 132900 124305100 38750 38750 38750 38750 0
301 20250508 132800 124305100 38750 38750 38750 38750 0
302 20250508 132700 124305100 38750 38750 38750 38750 66
303 20250508 132600 121747600 38750 38750 38750 38750 9
304 20250508 132500 121398850 38750 38750 38750 38750 0
305 20250508 132400 121398850 38750 38750 38750 38750 22
306 20250508 132300 120546350 38750 38750 38750 38750 0
307 20250508 132200 120546350 38750 38750 38750 38750 16
308 20250508 132100 119926350 38750 38750 38750 38750 6
309 20250508 132000 119693850 38700 38700 38700 38700 0
310 20250508 131900 119693850 38700 38750 38750 38700 20
311 20250508 131800 118918900 38750 38750 38750 38750 6
312 20250508 131700 118686400 38750 38750 38750 38750 13
313 20250508 131600 118182650 38750 38750 38750 38750 11
314 20250508 131500 117756400 38750 38750 38750 38750 0
315 20250508 131400 117756400 38750 38750 38750 38750 13
316 20250508 131300 117252650 38750 38750 38750 38750 10
317 20250508 131200 116865150 38750 38750 38750 38750 14
318 20250508 131100 116322650 38750 38750 38750 38750 10
319 20250508 131000 115935150 38750 38750 38750 38750 0
320 20250508 130900 115935150 38750 38750 38750 38750 20
321 20250508 130800 115160150 38750 38750 38750 38750 6
322 20250508 130700 114927650 38750 38750 38750 38750 17
323 20250508 130600 114268900 38750 38750 38750 38750 0
324 20250508 130500 114268900 38750 38750 38750 38750 8
325 20250508 130400 113958900 38750 38750 38750 38750 12
326 20250508 130300 113493900 38750 38750 38750 38750 6
327 20250508 130200 113261400 38750 38750 38750 38750 20
328 20250508 130100 112486400 38750 38750 38750 38750 0
329 20250508 130000 112486400 38750 38750 38750 38750 8
330 20250508 125900 112176400 38750 38750 38750 38750 12
331 20250508 125800 111711400 38750 38750 38750 38750 6
332 20250508 125700 111478900 38750 38750 38750 38750 5
333 20250508 125600 111285150 38750 38750 38750 38750 20
334 20250508 125500 110510150 38750 38750 38750 38750 0
335 20250508 125400 110510150 38750 38750 38750 38750 25
336 20250508 125300 109541400 38750 38750 38750 38750 0
337 20250508 125200 109541400 38750 38750 38750 38750 8
338 20250508 125100 109231400 38750 38750 38750 38750 14
339 20250508 125000 108688900 38750 38750 38750 38750 5
340 20250508 124900 108495150 38750 38750 38750 38750 17
341 20250508 124800 107836400 38750 38750 38750 38750 0
342 20250508 124700 107836400 38750 38750 38750 38750 3
343 20250508 124600 107720150 38750 38750 38750 38750 19
344 20250508 124500 106983900 38750 38750 38750 38750 5
345 20250508 124400 106790150 38750 38750 38750 38750 18
346 20250508 124300 106092650 38750 38750 38750 38750 5
347 20250508 124200 105898900 38750 38750 38750 38750 0
348 20250508 124100 105898900 38750 38750 38750 38750 24
349 20250508 124000 104968900 38750 38750 38750 38750 0
350 20250508 123900 104968900 38750 38750 38750 38750 17
351 20250508 123800 104310150 38750 38750 38750 38750 5
352 20250508 123700 104116400 38750 38750 38750 38750 4
353 20250508 123600 103961400 38750 38750 38750 38750 19
354 20250508 123500 103225150 38750 38750 38750 38750 0
355 20250508 123400 103225150 38750 38750 38750 38750 18
356 20250508 123300 102527650 38750 38750 38750 38750 5
357 20250508 123200 102333900 38750 38750 38750 38750 6
358 20250508 123100 102101400 38750 38750 38750 38750 13
359 20250508 123000 101597650 38750 38750 38750 38750 9
360 20250508 122900 101248900 38750 38750 38750 38750 0
361 20250508 122800 101248900 38750 38750 38750 38750 21
362 20250508 122700 100435150 38750 38750 38750 38750 0
363 20250508 122600 100435150 38750 38750 38750 38750 18
364 20250508 122500 99737650 38750 38750 38750 38750 6
365 20250508 122400 99505150 38750 38750 38750 38750 6
366 20250508 122300 99272650 38750 38750 38750 38750 13
367 20250508 122200 98768900 38750 38750 38750 38750 5
368 20250508 122100 98575150 38750 38750 38750 38750 20
369 20250508 122000 97800150 38750 38750 38750 38750 5
370 20250508 121900 97606400 38750 38750 38750 38750 6
371 20250508 121800 97373900 38750 38750 38750 38750 14
372 20250508 121700 96831400 38750 38750 38750 38750 10
373 20250508 121600 96443900 38750 38750 38750 38750 13
374 20250508 121500 95940150 38750 38750 38750 38750 4
375 20250508 121400 95785150 38750 38750 38750 38750 0
376 20250508 121300 95785150 38750 38700 38750 38700 116
377 20250508 121200 91295050 38700 38700 38700 38700 0
378 20250508 121100 91295050 38700 38700 38700 38700 17
379 20250508 121000 90637150 38700 38700 38700 38700 0
380 20250508 120900 90637150 38700 38700 38700 38700 0
381 20250508 120800 90637150 38700 38700 38700 38700 17
382 20250508 120700 89979250 38700 38700 38700 38700 0
383 20250508 120600 89979250 38700 38700 38700 38700 16
384 20250508 120500 89360050 38250 38250 38250 38250 198
385 20250508 120400 81786550 38250 38250 38250 38250 10
386 20250508 120300 81404050 38250 38250 38250 38250 13
387 20250508 120200 80906800 38250 38250 38250 38250 3
388 20250508 120100 80792050 38250 38250 38250 38250 5
389 20250508 120000 80600800 38250 38250 38250 38250 18
390 20250508 115900 79912300 38250 38250 38250 38250 0
391 20250508 115800 79912300 38250 38250 38250 38250 23
392 20250508 115700 79032550 38250 38250 38250 38250 50
393 20250508 115600 77120050 38250 38250 38250 38250 0
394 20250508 115500 77120050 38250 38250 38250 38250 119
395 20250508 115400 72568300 38250 38250 38250 38250 0
396 20250508 115300 72568300 38250 38250 38250 38250 18
397 20250508 115200 71879800 38250 38250 38250 38250 0
398 20250508 115100 71879800 38250 38250 38250 38250 7
399 20250508 115000 71612050 38250 38250 38250 38250 13
400 20250508 114900 71114800 38250 38250 38250 38250 3
401 20250508 114800 71000050 38250 38250 38250 38250 14
402 20250508 114700 70464550 38250 38250 38250 38250 5
403 20250508 114600 70273300 38250 38250 38250 38250 0
404 20250508 114500 70273300 38250 38250 38250 38250 22
405 20250508 114400 69431800 38250 38250 38250 38250 0
406 20250508 114300 69431800 38250 38250 38250 38250 15
407 20250508 114200 68858050 38250 38250 38250 38250 3
408 20250508 114100 68743300 38250 38250 38250 38250 0
409 20250508 114000 68743300 38250 38200 38250 38200 49
410 20250508 113900 66871450 38200 38200 38200 38200 1
411 20250508 113800 66833250 38250 38250 38250 38250 0
412 20250508 113700 66833250 38250 38250 38250 38250 0
413 20250508 113600 66833250 38250 38250 38250 38250 0
414 20250508 113500 66833250 38250 38250 38250 38250 0
415 20250508 113400 66833250 38250 38250 38250 38250 0
416 20250508 113300 66833250 38250 38250 38250 38250 0
417 20250508 113200 66833250 38250 38250 38250 38250 0
418 20250508 113100 66833250 38250 38250 38250 38250 0
419 20250508 113000 66833250 38250 38250 38250 38250 0
420 20250508 112900 66833250 38250 38250 38250 38250 0
421 20250508 112800 66833250 38250 38250 38250 38250 0
422 20250508 112700 66833250 38250 38250 38250 38250 0
423 20250508 112600 66833250 38250 38250 38250 38250 0
424 20250508 112500 66833250 38250 38250 38250 38250 0
425 20250508 112400 66833250 38250 38250 38250 38250 0
426 20250508 112300 66833250 38250 38250 38250 38250 0
427 20250508 112200 66833250 38250 38250 38250 38250 0
428 20250508 112100 66833250 38250 38250 38250 38250 0
429 20250508 112000 66833250 38250 38250 38250 38250 0
430 20250508 111900 66833250 38250 38250 38250 38250 0
431 20250508 111800 66833250 38250 38250 38250 38250 0
432 20250508 111700 66833250 38250 38250 38250 38250 0
433 20250508 111600 66833250 38250 38250 38250 38250 1
434 20250508 111500 66795000 38250 38250 38250 38250 0
435 20250508 111400 66795000 38250 38250 38250 38250 0
436 20250508 111300 66795000 38250 38250 38250 38250 0
437 20250508 111200 66795000 38250 38250 38250 38250 0
438 20250508 111100 66795000 38250 38250 38250 38250 0
439 20250508 111000 66795000 38250 38250 38250 38250 0
440 20250508 110900 66795000 38250 38250 38250 38250 0
441 20250508 110800 66795000 38250 38250 38250 38250 0
442 20250508 110700 66795000 38250 38250 38250 38250 1
443 20250508 110600 66756750 38250 38250 38250 38250 0
444 20250508 110500 66756750 38250 38250 38250 38250 4
445 20250508 110400 66603750 38250 38250 38250 38250 3
446 20250508 110300 66489000 38250 38250 38250 38250 30
447 20250508 110200 65341500 38250 38250 38250 38250 1
448 20250508 110100 65303250 38100 38100 38100 38100 0
449 20250508 110000 65303250 38100 38100 38100 38100 0
450 20250508 105900 65303250 38100 38150 38150 38100 34
451 20250508 105800 64006200 38200 38200 38200 38200 0
452 20250508 105700 64006200 38200 38200 38200 38200 0
453 20250508 105600 64006200 38200 38200 38200 38200 0
454 20250508 105500 64006200 38200 38200 38200 38200 0
455 20250508 105400 64006200 38200 38200 38200 38200 0
456 20250508 105300 64006200 38200 38200 38200 38200 0
457 20250508 105200 64006200 38200 38200 38200 38200 0
458 20250508 105100 64006200 38200 38200 38200 38200 0
459 20250508 105000 64006200 38200 38200 38200 38200 1
460 20250508 104900 63968000 38200 38200 38200 38200 1
461 20250508 104800 63929800 38150 38150 38150 38150 0
462 20250508 104700 63929800 38150 38150 38150 38150 0
463 20250508 104600 63929800 38150 38150 38150 38150 150
464 20250508 104500 58207300 38150 38150 38150 38150 0
465 20250508 104400 58207300 38150 38150 38150 38150 0
466 20250508 104300 58207300 38150 38150 38150 38150 0
467 20250508 104200 58207300 38150 38150 38150 38150 0
468 20250508 104100 58207300 38150 38150 38150 38150 0
469 20250508 104000 58207300 38150 38150 38150 38150 0
470 20250508 103900 58207300 38150 38200 38200 38150 48
471 20250508 103800 56373750 38100 38100 38100 38100 0
472 20250508 103700 56373750 38100 38100 38100 38100 19
473 20250508 103600 55649850 38150 38150 38150 38150 1
474 20250508 103500 55611700 38150 38150 38150 38150 0
475 20250508 103400 55611700 38150 38150 38150 38150 40
476 20250508 103300 54085700 38200 38200 38200 38200 0
477 20250508 103200 54085700 38200 38500 38500 38200 754
478 20250508 103100 25227700 38700 38700 38700 38700 15
479 20250508 103000 24647200 38750 38750 38750 38750 0
480 20250508 102900 24647200 38750 38750 38750 38750 53
481 20250508 102800 22593450 38750 38750 38750 38750 0
482 20250508 102700 22593450 38750 38750 38750 38750 0
483 20250508 102600 22593450 38750 38750 38750 38750 25
484 20250508 102500 21624700 38750 38750 38750 38750 0
485 20250508 102400 21624700 38750 38750 38750 38750 0
486 20250508 102300 21624700 38750 38750 38750 38750 0
487 20250508 102200 21624700 38750 38750 38750 38750 0
488 20250508 102100 21624700 38750 38750 38750 38750 0
489 20250508 102000 21624700 38750 38750 38750 38750 0
490 20250508 101900 21624700 38750 38750 38750 38750 1
491 20250508 101800 21585950 38750 38750 38750 38750 0
492 20250508 101700 21585950 38750 38750 38750 38750 0
493 20250508 101600 21585950 38750 38750 38750 38750 3
494 20250508 101500 21469700 38750 38750 38750 38750 0
495 20250508 101400 21469700 38750 38800 38800 38750 170
496 20250508 101300 14878900 38750 38750 38750 38750 0
497 20250508 101200 14878900 38750 38750 38750 38750 0
498 20250508 101100 14878900 38750 38750 38750 38750 0
499 20250508 101000 14878900 38750 38900 38900 38750 3
500 20250508 100900 14762450 39050 39050 39050 39050 0
501 20250508 100800 14762450 39050 39050 39050 39050 0
502 20250508 100700 14762450 39050 39050 39050 39050 0
503 20250508 100600 14762450 39050 39050 39050 39050 0
504 20250508 100500 14762450 39050 39050 39050 39050 0
505 20250508 100400 14762450 39050 39050 39050 39050 2
506 20250508 100300 14684350 39100 38800 39100 38800 5
507 20250508 100200 14489450 38600 38800 38800 38600 44
508 20250508 100100 12790250 38850 38850 38850 38850 0
509 20250508 100000 12790250 38850 38900 38900 38850 100
510 20250508 095900 8904750 39050 39050 39050 39050 0
511 20250508 095800 8904750 39050 39050 39050 39050 3
512 20250508 095700 8787600 39100 39100 39100 39100 0
513 20250508 095600 8787600 39100 39100 39100 39100 0
514 20250508 095500 8787600 39100 39100 39100 39100 0
515 20250508 095400 8787600 39100 39100 39100 39100 10
516 20250508 095300 8396600 39100 39100 39100 39100 0
517 20250508 095200 8396600 39100 39100 39100 39100 0
518 20250508 095100 8396600 39100 39100 39100 39100 3
519 20250508 095000 8279300 39050 39050 39050 39050 0
520 20250508 094900 8279300 39050 39050 39050 39050 0
521 20250508 094800 8279300 39050 39050 39050 39050 0
522 20250508 094700 8279300 39050 39050 39050 39050 0
523 20250508 094600 8279300 39050 39050 39050 39050 0
524 20250508 094500 8279300 39050 39050 39050 39050 0
525 20250508 094400 8279300 39050 39050 39050 39050 0
526 20250508 094300 8279300 39050 39050 39050 39050 0
527 20250508 094200 8279300 39050 39050 39050 39050 0
528 20250508 094100 8279300 39050 39050 39050 39050 0
529 20250508 094000 8279300 39050 39050 39050 39050 0
530 20250508 093900 8279300 39050 39050 39050 39050 24
531 20250508 093800 7342100 39050 39050 39050 39050 0
532 20250508 093700 7342100 39050 39050 39050 39050 0
533 20250508 093600 7342100 39050 39050 39050 39050 0
534 20250508 093500 7342100 39050 39050 39050 39050 0
535 20250508 093400 7342100 39050 39050 39050 39050 12
536 20250508 093300 6873500 39050 39050 39050 39050 0
537 20250508 093200 6873500 39050 39050 39050 39050 0
538 20250508 093100 6873500 39050 39050 39050 39050 2
539 20250508 093000 6795400 39050 39050 39050 39050 0
540 20250508 092900 6795400 39050 39050 39050 39050 0
541 20250508 092800 6795400 39050 39050 39050 39050 0
542 20250508 092700 6795400 39050 39050 39050 39050 0
543 20250508 092600 6795400 39050 39050 39050 39050 0
544 20250508 092500 6795400 39050 39050 39050 39050 0
545 20250508 092400 6795400 39050 39050 39050 39050 0
546 20250508 092300 6795400 39050 39050 39050 39050 0
547 20250508 092200 6795400 39050 39050 39050 39050 0
548 20250508 092100 6795400 39050 39050 39050 39050 0
549 20250508 092000 6795400 39050 39050 39050 39050 1
550 20250508 091900 6756350 39250 39250 39250 39250 0
551 20250508 091800 6756350 39250 39250 39250 39250 0
552 20250508 091700 6756350 39250 39250 39250 39250 0
553 20250508 091600 6756350 39250 39250 39250 39250 0
554 20250508 091500 6756350 39250 39250 39250 39250 0
555 20250508 091400 6756350 39250 39250 39250 39250 0
556 20250508 091300 6756350 39250 39250 39250 39250 1
557 20250508 091200 6717100 38800 38800 38800 38800 0
558 20250508 091100 6717100 38800 38900 38900 38800 20
559 20250508 091000 5939900 39250 39250 39250 39250 0
560 20250508 090900 5939900 39250 39250 39250 39250 0
561 20250508 090800 5939900 39250 39250 39250 39250 0
562 20250508 090700 5939900 39250 39250 39250 39250 0
563 20250508 090600 5939900 39250 39250 39250 39250 0
564 20250508 090500 5939900 39250 39250 39250 39250 1
565 20250508 090400 5900650 39400 39400 39400 39400 0
566 20250508 090300 5900650 39400 39400 39400 39400 0
567 20250508 090200 5900650 39400 39400 39400 39400 25
568 20250508 090100 4915650 40000 40000 40000 40000 0
569 20250508 090000 4915650 40000 39900 40000 39900 123