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

570
004800/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182800,834975050,52000,52000,52000,52000,1178
20250508,182700,834975050,52000,52000,52000,52000,0
20250508,182600,834975050,52000,52000,52000,52000,0
20250508,182500,834975050,52000,52000,52000,52000,0
20250508,182400,834975050,52000,52000,52000,52000,0
20250508,182300,834975050,52000,52000,52000,52000,0
20250508,182200,834975050,52000,52000,52000,52000,0
20250508,182100,834975050,52000,52000,52000,52000,0
20250508,182000,834975050,52000,52000,52000,52000,0
20250508,181900,834975050,52000,52000,52000,52000,0
20250508,181800,834975050,52000,52000,52000,52000,0
20250508,181700,834975050,52000,52000,52000,52000,0
20250508,181600,834975050,52000,52000,52000,52000,0
20250508,181500,834975050,52000,52000,52000,52000,0
20250508,181400,834975050,52000,52000,52000,52000,0
20250508,181300,834975050,52000,52000,52000,52000,0
20250508,181200,834975050,52000,52000,52000,52000,0
20250508,181100,834975050,52000,52000,52000,52000,0
20250508,181000,834975050,52000,52000,52000,52000,0
20250508,180900,834975050,52000,52000,52000,52000,0
20250508,180800,834975050,52000,52000,52000,52000,0
20250508,180700,834975050,52000,52000,52000,52000,0
20250508,180600,834975050,52000,52000,52000,52000,0
20250508,180500,834975050,52000,52000,52000,52000,0
20250508,180400,834975050,52000,52000,52000,52000,0
20250508,180300,834975050,52000,52000,52000,52000,0
20250508,180200,834975050,52000,52000,52000,52000,0
20250508,180100,834975050,52000,52000,52000,52000,0
20250508,180000,834975050,52000,52000,52000,52000,0
20250508,175900,834975050,52000,52000,52000,52000,0
20250508,175800,834975050,52000,52000,52000,52000,1178
20250508,175700,834975050,52000,52000,52000,52000,0
20250508,175600,834975050,52000,52000,52000,52000,0
20250508,175500,834975050,52000,52000,52000,52000,0
20250508,175400,834975050,52000,52000,52000,52000,0
20250508,175300,834975050,52000,52000,52000,52000,0
20250508,175200,834975050,52000,52000,52000,52000,0
20250508,175100,834975050,52000,52000,52000,52000,0
20250508,175000,834975050,52000,52000,52000,52000,0
20250508,174900,834975050,52000,52000,52000,52000,0
20250508,174800,834975050,52000,52000,52000,52000,0
20250508,174700,834975050,52000,52000,52000,52000,0
20250508,174600,834975050,52000,52000,52000,52000,0
20250508,174500,834975050,52000,52000,52000,52000,0
20250508,174400,834975050,52000,52000,52000,52000,0
20250508,174300,834975050,52000,52000,52000,52000,0
20250508,174200,834975050,52000,52000,52000,52000,0
20250508,174100,834975050,52000,52000,52000,52000,0
20250508,174000,834975050,52000,52000,52000,52000,0
20250508,173900,834975050,52000,52000,52000,52000,0
20250508,173800,834975050,52000,52000,52000,52000,0
20250508,173700,834975050,52000,52000,52000,52000,0
20250508,173600,834975050,52000,52000,52000,52000,0
20250508,173500,834975050,52000,52000,52000,52000,0
20250508,173400,834975050,52000,52000,52000,52000,0
20250508,173300,834975050,52000,52000,52000,52000,0
20250508,173200,834975050,52000,52000,52000,52000,0
20250508,173100,834975050,52000,52000,52000,52000,0
20250508,173000,834975050,52000,52000,52000,52000,0
20250508,172900,834975050,52000,52000,52000,52000,0
20250508,172800,834975050,52000,52000,52000,52000,1178
20250508,172700,834975050,52000,52000,52000,52000,0
20250508,172600,834975050,52000,52000,52000,52000,0
20250508,172500,834975050,52000,52000,52000,52000,0
20250508,172400,834975050,52000,52000,52000,52000,0
20250508,172300,834975050,52000,52000,52000,52000,0
20250508,172200,834975050,52000,52000,52000,52000,0
20250508,172100,834975050,52000,52000,52000,52000,0
20250508,172000,834975050,52000,52000,52000,52000,0
20250508,171900,834975050,52000,52000,52000,52000,0
20250508,171800,834975050,52000,52000,52000,52000,0
20250508,171700,834975050,52000,52000,52000,52000,0
20250508,171600,834975050,52000,52000,52000,52000,0
20250508,171500,834975050,52000,52000,52000,52000,0
20250508,171400,834975050,52000,52000,52000,52000,0
20250508,171300,834975050,52000,52000,52000,52000,0
20250508,171200,834975050,52000,52000,52000,52000,0
20250508,171100,834975050,52000,52000,52000,52000,0
20250508,171000,834975050,52000,52000,52000,52000,0
20250508,170900,834975050,52000,52000,52000,52000,0
20250508,170800,834975050,52000,52000,52000,52000,0
20250508,170700,834975050,52000,52000,52000,52000,0
20250508,170600,834975050,52000,52000,52000,52000,0
20250508,170500,834975050,52000,52000,52000,52000,0
20250508,170400,834975050,52000,52000,52000,52000,0
20250508,170300,834975050,52000,52000,52000,52000,0
20250508,170200,834975050,52000,52000,52000,52000,0
20250508,170100,834975050,52000,52000,52000,52000,0
20250508,170000,834975050,52000,52000,52000,52000,0
20250508,165900,834975050,52000,52000,52000,52000,0
20250508,165800,834975050,52000,52000,52000,52000,1178
20250508,165700,834975050,52000,52000,52000,52000,0
20250508,165600,834975050,52000,52000,52000,52000,0
20250508,165500,834975050,52000,52000,52000,52000,0
20250508,165400,834975050,52000,52000,52000,52000,0
20250508,165300,834975050,52000,52000,52000,52000,0
20250508,165200,834975050,52000,52000,52000,52000,0
20250508,165100,834975050,52000,52000,52000,52000,0
20250508,165000,834975050,52000,52000,52000,52000,0
20250508,164900,834975050,52000,52000,52000,52000,0
20250508,164800,834975050,52000,52000,52000,52000,0
20250508,164700,834975050,52000,52000,52000,52000,0
20250508,164600,834975050,52000,52000,52000,52000,0
20250508,164500,834975050,52000,52000,52000,52000,0
20250508,164400,834975050,52000,52000,52000,52000,0
20250508,164300,834975050,52000,52000,52000,52000,0
20250508,164200,834975050,52000,52000,52000,52000,0
20250508,164100,834975050,52000,52000,52000,52000,0
20250508,164000,834975050,52000,52000,52000,52000,0
20250508,163900,834975050,52000,52000,52000,52000,0
20250508,163800,834975050,52000,52000,52000,52000,0
20250508,163700,834975050,52000,52000,52000,52000,0
20250508,163600,834975050,52000,52000,52000,52000,0
20250508,163500,834975050,52000,52000,52000,52000,0
20250508,163400,834975050,52000,52000,52000,52000,0
20250508,163300,834975050,52000,52000,52000,52000,0
20250508,163200,834975050,52000,52000,52000,52000,0
20250508,163100,834975050,52000,52000,52000,52000,0
20250508,163000,834975050,52000,52000,52000,52000,0
20250508,162900,834975050,52000,52000,52000,52000,0
20250508,162800,834975050,52000,52000,52000,52000,1178
20250508,162700,834975050,52000,52000,52000,52000,0
20250508,162600,834975050,52000,52000,52000,52000,0
20250508,162500,834975050,52000,52000,52000,52000,0
20250508,162400,834975050,52000,52000,52000,52000,0
20250508,162300,834975050,52000,52000,52000,52000,0
20250508,162200,834975050,52000,52000,52000,52000,0
20250508,162100,834975050,52000,52000,52000,52000,0
20250508,162000,834975050,52000,52000,52000,52000,0
20250508,161900,834975050,52000,52000,52000,52000,0
20250508,161800,834975050,52000,52000,52000,52000,0
20250508,161700,834975050,52000,52000,52000,52000,0
20250508,161600,834975050,52000,52000,52000,52000,0
20250508,161500,834975050,52000,52000,52000,52000,0
20250508,161400,834975050,52000,52000,52000,52000,0
20250508,161300,834975050,52000,52000,52000,52000,0
20250508,161200,834975050,52000,52000,52000,52000,0
20250508,161100,834975050,52000,52000,52000,52000,0
20250508,161000,834975050,52000,52000,52000,52000,0
20250508,160900,834975050,52000,52000,52000,52000,0
20250508,160800,834975050,52000,52000,52000,52000,0
20250508,160700,834975050,52000,52000,52000,52000,0
20250508,160600,834975050,52000,52000,52000,52000,0
20250508,160500,834975050,52000,52000,52000,52000,0
20250508,160400,834975050,52000,52000,52000,52000,0
20250508,160300,834975050,52000,52000,52000,52000,0
20250508,160200,834975050,52000,52000,52000,52000,0
20250508,160100,834975050,52000,52000,52000,52000,0
20250508,160000,834975050,52000,52000,52000,52000,0
20250508,155900,834975050,52000,52000,52000,52000,0
20250508,155800,834975050,52000,52000,52000,52000,1178
20250508,155700,834975050,52000,52000,52000,52000,0
20250508,155600,834975050,52000,52000,52000,52000,0
20250508,155500,834975050,52000,52000,52000,52000,0
20250508,155400,834975050,52000,52000,52000,52000,0
20250508,155300,834975050,52000,52000,52000,52000,0
20250508,155200,834975050,52000,52000,52000,52000,0
20250508,155100,834975050,52000,52000,52000,52000,0
20250508,155000,834975050,52000,52000,52000,52000,0
20250508,154900,834975050,52000,52000,52000,52000,0
20250508,154800,834975050,52000,52000,52000,52000,0
20250508,154700,834975050,52000,52000,52000,52000,0
20250508,154600,834975050,52000,52000,52000,52000,0
20250508,154500,834975050,52000,52000,52000,52000,0
20250508,154400,834975050,52000,52000,52000,52000,0
20250508,154300,834975050,52000,52000,52000,52000,0
20250508,154200,834975050,52000,52000,52000,52000,0
20250508,154100,834975050,52000,52000,52000,52000,0
20250508,154000,834975050,52000,52000,52000,52000,0
20250508,153900,834975050,52000,52000,52000,52000,0
20250508,153800,834975050,52000,52000,52000,52000,0
20250508,153700,834975050,52000,52000,52000,52000,0
20250508,153600,834975050,52000,52000,52000,52000,0
20250508,153500,834975050,52000,52000,52000,52000,0
20250508,153400,834975050,52000,52000,52000,52000,0
20250508,153300,834975050,52000,52000,52000,52000,0
20250508,153200,834975050,52000,52000,52000,52000,0
20250508,153100,834975050,52000,52000,52000,52000,0
20250508,153000,834975050,52000,52000,52000,52000,1178
20250508,152900,773719050,52400,52400,52400,52400,0
20250508,152800,773719050,52400,52400,52400,52400,0
20250508,152700,773719050,52400,52400,52400,52400,0
20250508,152600,773719050,52400,52400,52400,52400,0
20250508,152500,773719050,52400,52400,52400,52400,0
20250508,152400,773719050,52400,52400,52400,52400,0
20250508,152300,773719050,52400,52400,52400,52400,0
20250508,152200,773719050,52400,52400,52400,52400,0
20250508,152100,773719050,52400,52400,52400,52400,0
20250508,152000,773719050,52400,52400,52400,52400,0
20250508,151900,773719050,52400,52300,52400,52300,40
20250508,151800,771626050,52300,52300,52400,52300,82
20250508,151700,767337050,52400,52400,52400,52400,15
20250508,151600,766551050,52400,52400,52400,52300,29
20250508,151500,765031950,52400,52400,52400,52400,20
20250508,151400,763983950,52400,52400,52400,52300,170
20250508,151300,755090650,52400,52400,52400,52400,4
20250508,151200,754881050,52400,52400,52400,52400,21
20250508,151100,753780650,52400,52300,52400,52200,7
20250508,151000,753414550,52300,52300,52300,52300,13
20250508,150900,752734650,52400,52300,52400,52300,50
20250508,150800,750119350,52400,52400,52400,52400,6
20250508,150700,749804950,52400,52400,52400,52400,14
20250508,150600,749071350,52400,52400,52400,52300,24
20250508,150500,747814250,52400,52400,52400,52300,26
20250508,150400,746452050,52300,52300,52300,52300,9
20250508,150300,745981350,52300,52300,52300,52300,58
20250508,150200,742947950,52300,52300,52300,52200,50
20250508,150100,740333650,52300,52300,52300,52300,2
20250508,150000,740229050,52400,52300,52400,52200,133
20250508,145900,733273050,52300,52300,52300,52300,57
20250508,145800,730291950,52300,52400,52400,52300,31
20250508,145700,728670350,52400,52300,52400,52300,169
20250508,145600,719831050,52300,52400,52400,52300,14
20250508,145500,719098450,52400,52400,52400,52400,4
20250508,145400,718888850,52400,52400,52400,52300,13
20250508,145300,718208250,52300,52400,52400,52300,6
20250508,145200,717894250,52300,52400,52400,52300,8
20250508,145100,717475650,52400,52400,52400,52300,10
20250508,145000,716952150,52400,52400,52400,52400,0
20250508,144900,716952150,52400,52300,52400,52300,28
20250508,144800,715487550,52400,52400,52400,52400,3
20250508,144700,715330350,52400,52400,52400,52300,13
20250508,144600,714649850,52400,52300,52400,52300,21
20250508,144500,713550250,52400,52300,52400,52300,11
20250508,144400,712974450,52400,52400,52400,52400,11
20250508,144300,712398050,52400,52400,52400,52400,245
20250508,144200,699560050,52300,52400,52400,52300,18
20250508,144100,698618050,52400,52400,52400,52300,133
20250508,144000,691649450,52400,52400,52400,52400,7
20250508,143900,691282650,52400,52400,52400,52300,40
20250508,143800,689188550,52300,52400,52400,52300,8
20250508,143700,688770050,52400,52400,52400,52400,158
20250508,143600,680490850,52400,52400,52400,52400,43
20250508,143500,678237650,52400,52500,52500,52400,61
20250508,143400,675038750,52500,52500,52500,52500,26
20250508,143300,673673750,52600,52600,52600,52400,72
20250508,143200,669898550,52600,52500,52600,52500,24
20250508,143100,668638250,52600,52500,52600,52400,132
20250508,143000,661708050,52500,52500,52500,52500,18
20250508,142900,660763050,52500,52400,52500,52400,17
20250508,142800,659870950,52500,52500,52500,52500,40
20250508,142700,657770950,52500,52500,52500,52500,0
20250508,142600,657770950,52500,52500,52500,52500,30
20250508,142500,656195950,52500,52500,52500,52400,10
20250508,142400,655671450,52500,52500,52500,52500,5
20250508,142300,655408950,52500,52500,52500,52500,11
20250508,142200,654831450,52400,52400,52500,52400,11
20250508,142100,654254550,52400,52400,52400,52400,10
20250508,142000,653730550,52500,52500,52500,52500,2
20250508,141900,653625550,52500,52500,52500,52500,3
20250508,141800,653468050,52400,52500,52500,52400,8
20250508,141700,653048550,52500,52500,52500,52500,2
20250508,141600,652943550,52500,52500,52500,52400,35
20250508,141500,651107250,52400,52400,52400,52400,16
20250508,141400,650268850,52500,52500,52500,52300,27
20250508,141300,648852150,52400,52400,52400,52400,7
20250508,141200,648485350,52500,52400,52500,52400,83
20250508,141100,644135450,52400,52400,52500,52400,35
20250508,141000,642299550,52400,52400,52400,52400,0
20250508,140900,642299550,52400,52400,52400,52400,13
20250508,140800,641618350,52300,52400,52400,52300,19
20250508,140700,640623250,52400,52400,52400,52400,3
20250508,140600,640466050,52400,52300,52400,52300,4
20250508,140500,640256550,52400,52300,52400,52300,27
20250508,140400,638842550,52400,52400,52400,52400,4
20250508,140300,638632950,52400,52400,52400,52400,19
20250508,140200,637637350,52400,52400,52400,52400,4
20250508,140100,637427750,52300,52300,52300,52300,16
20250508,140000,636590950,52300,52400,52400,52300,69
20250508,135900,632978550,52400,52400,52400,52300,15
20250508,135800,632192850,52300,52300,52300,52300,5
20250508,135700,631931350,52400,52400,52400,52400,2
20250508,135600,631826550,52300,52400,52400,52200,25
20250508,135500,630517050,52400,52100,52400,52100,68
20250508,135400,626959950,52400,52300,52400,52100,597
20250508,135300,595837350,52300,52300,52300,52200,77
20250508,135200,591811850,52300,52200,52300,52200,50
20250508,135100,589201450,52200,52100,52200,52100,7
20250508,135000,588836550,52200,52100,52200,52100,4
20250508,134900,588627950,52200,52100,52200,52100,4
20250508,134800,588419250,52100,52100,52100,52100,0
20250508,134700,588419250,52100,52200,52200,52100,10
20250508,134600,587897750,52200,52200,52200,52200,0
20250508,134500,587897750,52200,52200,52200,52200,5
20250508,134400,587636750,52200,52200,52200,52100,17
20250508,134300,586749750,52200,52200,52200,52200,1
20250508,134200,586697550,52200,52200,52200,52100,27
20250508,134100,585290150,52200,52200,52200,52200,1
20250508,134000,585237950,52200,52200,52200,52100,21
20250508,133900,584142150,52200,52200,52200,52200,5
20250508,133800,583881150,52200,52200,52200,52200,5
20250508,133700,583620150,52200,52200,52200,52100,54
20250508,133600,580806150,52200,52200,52200,52200,5
20250508,133500,580545150,52200,52200,52200,52200,0
20250508,133400,580545150,52200,52100,52200,52100,8
20250508,133300,580128050,52200,52200,52200,52100,40
20250508,133200,578041950,52300,52300,52300,52300,0
20250508,133100,578041950,52300,52300,52300,52300,3
20250508,133000,577885050,52300,52400,52400,52300,16
20250508,132900,577046750,52400,52200,52400,52200,34
20250508,132800,575271550,52300,52300,52300,52300,13
20250508,132700,574591650,52400,52400,52500,52200,127
20250508,132600,567955550,52400,52400,52400,52400,0
20250508,132500,567955550,52400,52400,52400,52400,0
20250508,132400,567955550,52400,52500,52500,52400,19
20250508,132300,566959650,52500,52400,52500,52400,20
20250508,132200,565910150,52500,52500,52500,52500,0
20250508,132100,565910150,52500,52500,52500,52500,1
20250508,132000,565857650,52500,52400,52500,52400,8
20250508,131900,565438150,52500,52400,52500,52400,87
20250508,131800,560878950,52400,52400,52400,52400,14
20250508,131700,560145350,52400,52400,52400,52400,0
20250508,131600,560145350,52400,52400,52400,52400,23
20250508,131500,558940150,52400,52400,52400,52400,3
20250508,131400,558782950,52400,52400,52400,52400,0
20250508,131300,558782950,52400,52300,52400,52300,14
20250508,131200,558049750,52300,52300,52300,52300,0
20250508,131100,558049750,52300,52300,52300,52300,12
20250508,131000,557422150,52200,52200,52200,52200,5
20250508,130900,557161150,52300,52300,52300,52300,9
20250508,130800,556690450,52300,52300,52300,52300,4
20250508,130700,556481250,52200,52200,52200,52200,0
20250508,130600,556481250,52200,52200,52200,52200,16
20250508,130500,555646050,52300,52300,52300,52300,67
20250508,130400,552141950,52200,52200,52200,52200,1
20250508,130300,552089750,52200,52200,52200,52200,4
20250508,130200,551880950,52300,52300,52300,52300,3
20250508,130100,551724050,52300,52200,52300,52200,30
20250508,130000,550157850,52300,52300,52300,52300,2
20250508,125900,550053250,52100,52200,52200,52100,14
20250508,125800,549322950,52200,52200,52200,52200,4
20250508,125700,549114150,52100,52100,52100,52100,11
20250508,125600,548541050,52100,52100,52100,52100,5
20250508,125500,548280550,52200,52200,52200,52200,0
20250508,125400,548280550,52200,52100,52200,52100,11
20250508,125300,547707050,52100,52100,52100,52100,0
20250508,125200,547707050,52100,52200,52200,52100,10
20250508,125100,547185550,52200,52300,52300,52200,4
20250508,125000,546976450,52200,52200,52200,52200,10
20250508,124900,546454450,52200,52300,52300,52200,20
20250508,124800,545409350,52100,52100,52100,52100,0
20250508,124700,545409350,52100,52100,52100,52100,9
20250508,124600,544940450,52200,52200,52200,52200,0
20250508,124500,544940450,52200,52200,52200,52200,14
20250508,124400,544209650,52200,52200,52200,52200,14
20250508,124300,543478850,52200,52100,52200,52100,80
20250508,124200,539305950,52100,52100,52100,52100,17
20250508,124100,538420250,52100,52100,52100,52100,0
20250508,124000,538420250,52100,52100,52200,52100,31
20250508,123900,536804450,52100,52100,52200,52100,24
20250508,123800,535552350,52100,52100,52100,52100,0
20250508,123700,535552350,52100,52200,52200,52100,73
20250508,123600,531743850,52200,52200,52200,52200,3
20250508,123500,531587250,52100,52200,52200,52100,21
20250508,123400,530492950,52100,52200,52200,52100,13
20250508,123300,529814450,52100,52200,52200,52100,11
20250508,123200,529240350,52100,52100,52100,52100,21
20250508,123100,528146250,52200,52200,52200,52100,89
20250508,123000,523501050,52100,52100,52100,52100,11
20250508,122900,522927950,52200,52200,52200,52200,3
20250508,122800,522771350,52100,52100,52100,52100,19
20250508,122700,521781450,52100,52100,52100,52100,0
20250508,122600,521781450,52100,52100,52100,52100,22
20250508,122500,520635250,52200,52200,52200,52100,28
20250508,122400,519174850,52200,52200,52200,52200,1
20250508,122300,519122650,52100,52100,52100,52100,11
20250508,122200,518549550,52200,52100,52200,52100,10
20250508,122100,518028050,52100,52100,52100,52100,13
20250508,122000,517350750,52100,52100,52100,52100,7
20250508,121900,516986050,52100,52100,52100,52100,0
20250508,121800,516986050,52100,52200,52200,52100,22
20250508,121700,515838150,52200,52200,52200,52200,2
20250508,121600,515733750,52100,52100,52100,52100,0
20250508,121500,515733750,52100,52200,52200,52100,14
20250508,121400,515003650,52300,52100,52300,52100,8
20250508,121300,514586050,52100,52100,52100,52100,11
20250508,121200,514012950,52100,52100,52100,52100,0
20250508,121100,514012950,52100,52100,52200,52100,51
20250508,121000,511352650,52100,52200,52200,52100,6
20250508,120900,511039550,52150,52150,52150,52100,4
20250508,120800,510831000,52100,52100,52200,52100,20
20250508,120700,509788850,52200,52100,52200,52100,4
20250508,120600,509580150,52100,52100,52100,52100,10
20250508,120500,509059150,52100,52100,52100,52100,3
20250508,120400,508902850,52100,52200,52200,52100,10
20250508,120300,508381550,52100,52100,52200,52100,14
20250508,120200,507652050,52100,52100,52100,52100,3
20250508,120100,507495750,52200,52100,52200,52100,19
20250508,120000,506505750,52200,52000,52200,52000,37
20250508,115900,504578150,52000,52000,52000,52000,11
20250508,115800,504006150,52000,52100,52100,52000,2
20250508,115700,503902050,52100,52100,52100,52100,5
20250508,115600,503641550,52100,52100,52200,52100,426
20250508,115500,481446450,52100,52100,52100,52100,1
20250508,115400,481394350,52100,52200,52200,52100,11
20250508,115300,480820650,52200,52200,52200,52200,4
20250508,115200,480611850,52100,52100,52100,52100,1
20250508,115100,480559750,52200,52100,52200,52100,14
20250508,115000,479830250,52200,52200,52200,52200,6
20250508,114900,479517050,52200,52200,52300,52200,16
20250508,114800,478681350,52200,52200,52200,52200,8
20250508,114700,478263750,52200,52200,52200,52100,3
20250508,114600,478107250,52200,52200,52200,52200,11
20250508,114500,477533050,52200,52200,52200,52200,2
20250508,114400,477428650,52200,52200,52200,52100,14
20250508,114300,476699050,52300,52300,52300,52300,0
20250508,114200,476699050,52300,52100,52300,52100,20
20250508,114100,475654950,52300,52300,52300,52300,0
20250508,114000,475654950,52300,52200,52300,52200,18
20250508,113900,474713650,52200,52200,52200,52200,10
20250508,113800,474191650,52200,52200,52200,52200,3
20250508,113700,474035050,52200,52100,52200,52100,11
20250508,113600,473461850,52300,52300,52300,52300,13
20250508,113500,472781950,52300,52300,52300,52100,115
20250508,113400,466786250,52300,52200,52300,52200,38
20250508,113300,464802350,52100,52200,52200,52100,23
20250508,113200,463602250,52100,52200,52200,52100,9
20250508,113100,463133250,52200,52200,52200,52200,8
20250508,113000,462715650,52200,52100,52200,52100,16
20250508,112900,461881850,52100,52100,52100,52100,0
20250508,112800,461881850,52100,52100,52100,52100,0
20250508,112700,461881850,52100,52100,52200,52100,18
20250508,112600,460943750,52200,52300,52300,52200,22
20250508,112500,459795250,52200,52200,52300,52200,43
20250508,112400,457548350,52300,52300,52300,52300,1
20250508,112300,457496050,52300,52200,52300,52200,9
20250508,112200,457025950,52200,52200,52200,52200,8
20250508,112100,456608350,52200,52200,52200,52200,0
20250508,112000,456608350,52200,52100,52200,52100,17
20250508,111900,455722450,52200,52200,52200,52200,75
20250508,111800,451807450,52200,52200,52200,52200,0
20250508,111700,451807450,52200,52200,52200,52200,9
20250508,111600,451337650,52300,52300,52300,52200,17
20250508,111500,450449050,52300,52300,52300,52300,12
20250508,111400,449821450,52300,52300,52300,52300,0
20250508,111300,449821450,52300,52400,52400,52300,14
20250508,111200,449088950,52300,52300,52300,52300,0
20250508,111100,449088950,52300,52300,52300,52300,7
20250508,111000,448722850,52300,52300,52300,52300,3
20250508,110900,448565950,52300,52200,52300,52200,10
20250508,110800,448043450,52200,52300,52300,52200,203
20250508,110700,437432050,52300,52300,52300,52300,9
20250508,110600,436961350,52300,52200,52300,52200,20
20250508,110500,435915850,52200,52300,52300,52200,30
20250508,110400,434348050,52300,52200,52300,52200,4
20250508,110300,434138950,52200,52300,52300,52200,276
20250508,110200,419705350,52300,52300,52300,52300,3
20250508,110100,419548450,52300,52300,52300,52300,10
20250508,110000,419025450,52200,52200,52200,52200,10
20250508,105900,418503450,52200,52200,52200,52200,6
20250508,105800,418190250,52200,52200,52400,52200,237
20250508,105700,405809150,52200,52000,52300,51900,740
20250508,105600,367347050,52000,52100,52100,52000,367
20250508,105500,348252550,52200,52200,52200,52200,0
20250508,105400,348252550,52200,52200,52300,52200,205
20250508,105300,337551250,52200,52300,52300,52200,77
20250508,105200,333527750,52300,52300,52300,52200,41
20250508,105100,331385350,52200,52300,52300,52200,13
20250508,105000,330706450,52200,52200,52300,52200,112
20250508,104900,324857750,52300,52300,52300,52300,117
20250508,104800,318738650,52300,52500,52500,52300,2804
20250508,104700,171980750,52500,52600,52700,52400,210
20250508,104600,160962750,52600,52600,52600,52600,10
20250508,104500,160436750,52600,52600,52600,52600,6
20250508,104400,160121150,52600,52600,52600,52600,9
20250508,104300,159647750,52700,52700,52700,52700,3
20250508,104200,159489650,52700,52700,52700,52700,5
20250508,104100,159226150,52700,52700,52700,52700,11
20250508,104000,158646450,52700,52700,52700,52700,14
20250508,103900,157908650,52600,52700,52700,52600,8
20250508,103800,157487350,52700,52700,52700,52700,3
20250508,103700,157329250,52700,52700,52700,52700,0
20250508,103600,157329250,52700,52700,52800,52700,11
20250508,103500,156749250,52700,52700,52700,52600,10
20250508,103400,156222750,52700,52700,52700,52700,7
20250508,103300,155853850,52800,52800,52800,52800,3
20250508,103200,155695450,52700,52600,52700,52600,10
20250508,103100,155168950,52700,52700,52700,52700,16
20250508,103000,154325750,52700,52700,52700,52700,0
20250508,102900,154325750,52700,52800,52800,52700,17
20250508,102800,153429050,52700,52700,52700,52700,4
20250508,102700,153218250,52700,52700,52700,52700,9
20250508,102600,152743950,52800,52800,52800,52800,0
20250508,102500,152743950,52800,52700,52800,52700,8
20250508,102400,152322050,52700,52700,52700,52700,9
20250508,102300,151847750,52800,52800,52800,52800,0
20250508,102200,151847750,52800,52900,52900,52800,4
20250508,102100,151636250,52800,52800,52800,52800,14
20250508,102000,150897050,52800,52800,52800,52800,0
20250508,101900,150897050,52800,52800,52800,52800,7
20250508,101800,150527450,52900,52800,52900,52800,63
20250508,101700,147195250,52800,52800,52800,52800,21
20250508,101600,146086450,52800,52800,52800,52800,0
20250508,101500,146086450,52800,52800,52900,52800,19
20250508,101400,145083050,52800,52800,52900,52800,158
20250508,101300,136740350,52800,52800,52800,52800,6
20250508,101200,136423550,52700,52800,52800,52700,59
20250508,101100,133309250,52700,52700,52700,52700,4
20250508,101000,133098450,52700,52700,52700,52700,9
20250508,100900,132624150,52800,52700,52800,52700,15
20250508,100800,131833050,52700,52700,52700,52700,4
20250508,100700,131622250,52700,52800,52800,52700,15
20250508,100600,130831450,52800,52800,52800,52800,8
20250508,100500,130409050,52700,52800,52800,52700,10
20250508,100400,129881750,52700,52800,52800,52700,8
20250508,100300,129459850,52800,52800,52800,52800,9
20250508,100200,128984650,52800,52700,52800,52700,16
20250508,100100,128140850,52700,52700,52800,52700,18
20250508,100000,127192150,52800,52900,52900,52800,10
20250508,095900,126663650,52900,52900,52900,52900,3
20250508,095800,126504950,52800,52800,52800,52800,43
20250508,095700,124234550,52900,52900,52900,52900,57
20250508,095600,121219250,53000,53000,53000,53000,1
20250508,095500,121166250,53000,52800,53000,52800,61
20250508,095400,117935850,52800,52800,52800,52800,36
20250508,095300,116035050,52800,52900,52900,52800,22
20250508,095200,114872250,52900,52900,52900,52900,0
20250508,095100,114872250,52900,52900,52900,52900,5
20250508,095000,114607750,52800,52800,52800,52800,13
20250508,094900,113921350,52800,52900,52900,52800,14
20250508,094800,113181850,52800,52800,52800,52800,10
20250508,094700,112653850,52800,52800,52800,52800,6
20250508,094600,112337050,52800,52800,52800,52800,9
20250508,094500,111861850,52900,52900,52900,52900,9
20250508,094400,111385750,52900,52900,52900,52900,0
20250508,094300,111385750,52900,52900,52900,52900,18
20250508,094200,110433550,53000,53000,53000,53000,3
20250508,094100,110274550,53000,52900,53000,52900,9
20250508,094000,109798250,52900,52900,52900,52900,4
20250508,093900,109586650,53000,53000,53000,53000,0
20250508,093800,109586650,53000,53000,53000,53000,12
20250508,093700,108950650,53000,53000,53000,53000,49
20250508,093600,106353650,53000,53000,53000,53000,26
20250508,093500,104975650,53100,53000,53100,53000,14
20250508,093400,104233050,53000,52900,53000,52900,56
20250508,093300,101267050,52900,53000,53000,52900,84
20250508,093200,96816450,52900,52900,52900,52900,20
20250508,093100,95758450,53000,52900,53000,52900,17
20250508,093000,94858850,52900,52900,52900,52800,9
20250508,092900,94383250,52800,52800,52800,52800,1
20250508,092800,94330450,52800,52900,53000,52700,628
20250508,092700,61198750,53000,52900,53000,52800,391
20250508,092600,40525350,52900,52900,52900,52900,15
20250508,092500,39731850,52900,52900,52900,52900,2
20250508,092400,39626050,52900,52900,52900,52900,21
20250508,092300,38515150,52900,52900,52900,52900,5
20250508,092200,38250650,52900,52900,52900,52900,2
20250508,092100,38144850,53000,53050,53050,53000,54
20250508,092000,35282800,53100,53100,53100,53100,3
20250508,091900,35123500,53300,53100,53300,53100,3
20250508,091800,34964000,53000,53000,53000,53000,2
20250508,091700,34858000,53000,53000,53000,53000,12
20250508,091600,34222000,53100,53100,53100,53100,0
20250508,091500,34222000,53100,53100,53100,53100,11
20250508,091400,33637900,53100,53100,53300,53100,16
20250508,091300,32788000,53200,53200,53200,53100,9
20250508,091200,32309500,53100,53100,53200,53100,8
20250508,091100,31884500,53300,53400,53600,53000,75
20250508,091000,27895900,53600,53400,53600,53300,41
20250508,090900,25702500,53400,53500,53500,53300,19
20250508,090800,24688900,53400,53400,53500,53300,21
20250508,090700,23569000,53400,53600,53600,53400,56
20250508,090600,20571200,53600,53600,53600,53500,8
20250508,090500,20142500,53600,53600,53800,53600,139
20250508,090400,12677000,53700,53300,53700,53300,67
20250508,090300,9098200,53300,53700,53700,53300,96
20250508,090200,3971800,53700,53800,53800,53700,5
20250508,090100,3703000,53800,53800,53800,53800,14
20250508,090000,2949800,53800,53700,53800,53400,55
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182800 834975050 52000 52000 52000 52000 1178
3 20250508 182700 834975050 52000 52000 52000 52000 0
4 20250508 182600 834975050 52000 52000 52000 52000 0
5 20250508 182500 834975050 52000 52000 52000 52000 0
6 20250508 182400 834975050 52000 52000 52000 52000 0
7 20250508 182300 834975050 52000 52000 52000 52000 0
8 20250508 182200 834975050 52000 52000 52000 52000 0
9 20250508 182100 834975050 52000 52000 52000 52000 0
10 20250508 182000 834975050 52000 52000 52000 52000 0
11 20250508 181900 834975050 52000 52000 52000 52000 0
12 20250508 181800 834975050 52000 52000 52000 52000 0
13 20250508 181700 834975050 52000 52000 52000 52000 0
14 20250508 181600 834975050 52000 52000 52000 52000 0
15 20250508 181500 834975050 52000 52000 52000 52000 0
16 20250508 181400 834975050 52000 52000 52000 52000 0
17 20250508 181300 834975050 52000 52000 52000 52000 0
18 20250508 181200 834975050 52000 52000 52000 52000 0
19 20250508 181100 834975050 52000 52000 52000 52000 0
20 20250508 181000 834975050 52000 52000 52000 52000 0
21 20250508 180900 834975050 52000 52000 52000 52000 0
22 20250508 180800 834975050 52000 52000 52000 52000 0
23 20250508 180700 834975050 52000 52000 52000 52000 0
24 20250508 180600 834975050 52000 52000 52000 52000 0
25 20250508 180500 834975050 52000 52000 52000 52000 0
26 20250508 180400 834975050 52000 52000 52000 52000 0
27 20250508 180300 834975050 52000 52000 52000 52000 0
28 20250508 180200 834975050 52000 52000 52000 52000 0
29 20250508 180100 834975050 52000 52000 52000 52000 0
30 20250508 180000 834975050 52000 52000 52000 52000 0
31 20250508 175900 834975050 52000 52000 52000 52000 0
32 20250508 175800 834975050 52000 52000 52000 52000 1178
33 20250508 175700 834975050 52000 52000 52000 52000 0
34 20250508 175600 834975050 52000 52000 52000 52000 0
35 20250508 175500 834975050 52000 52000 52000 52000 0
36 20250508 175400 834975050 52000 52000 52000 52000 0
37 20250508 175300 834975050 52000 52000 52000 52000 0
38 20250508 175200 834975050 52000 52000 52000 52000 0
39 20250508 175100 834975050 52000 52000 52000 52000 0
40 20250508 175000 834975050 52000 52000 52000 52000 0
41 20250508 174900 834975050 52000 52000 52000 52000 0
42 20250508 174800 834975050 52000 52000 52000 52000 0
43 20250508 174700 834975050 52000 52000 52000 52000 0
44 20250508 174600 834975050 52000 52000 52000 52000 0
45 20250508 174500 834975050 52000 52000 52000 52000 0
46 20250508 174400 834975050 52000 52000 52000 52000 0
47 20250508 174300 834975050 52000 52000 52000 52000 0
48 20250508 174200 834975050 52000 52000 52000 52000 0
49 20250508 174100 834975050 52000 52000 52000 52000 0
50 20250508 174000 834975050 52000 52000 52000 52000 0
51 20250508 173900 834975050 52000 52000 52000 52000 0
52 20250508 173800 834975050 52000 52000 52000 52000 0
53 20250508 173700 834975050 52000 52000 52000 52000 0
54 20250508 173600 834975050 52000 52000 52000 52000 0
55 20250508 173500 834975050 52000 52000 52000 52000 0
56 20250508 173400 834975050 52000 52000 52000 52000 0
57 20250508 173300 834975050 52000 52000 52000 52000 0
58 20250508 173200 834975050 52000 52000 52000 52000 0
59 20250508 173100 834975050 52000 52000 52000 52000 0
60 20250508 173000 834975050 52000 52000 52000 52000 0
61 20250508 172900 834975050 52000 52000 52000 52000 0
62 20250508 172800 834975050 52000 52000 52000 52000 1178
63 20250508 172700 834975050 52000 52000 52000 52000 0
64 20250508 172600 834975050 52000 52000 52000 52000 0
65 20250508 172500 834975050 52000 52000 52000 52000 0
66 20250508 172400 834975050 52000 52000 52000 52000 0
67 20250508 172300 834975050 52000 52000 52000 52000 0
68 20250508 172200 834975050 52000 52000 52000 52000 0
69 20250508 172100 834975050 52000 52000 52000 52000 0
70 20250508 172000 834975050 52000 52000 52000 52000 0
71 20250508 171900 834975050 52000 52000 52000 52000 0
72 20250508 171800 834975050 52000 52000 52000 52000 0
73 20250508 171700 834975050 52000 52000 52000 52000 0
74 20250508 171600 834975050 52000 52000 52000 52000 0
75 20250508 171500 834975050 52000 52000 52000 52000 0
76 20250508 171400 834975050 52000 52000 52000 52000 0
77 20250508 171300 834975050 52000 52000 52000 52000 0
78 20250508 171200 834975050 52000 52000 52000 52000 0
79 20250508 171100 834975050 52000 52000 52000 52000 0
80 20250508 171000 834975050 52000 52000 52000 52000 0
81 20250508 170900 834975050 52000 52000 52000 52000 0
82 20250508 170800 834975050 52000 52000 52000 52000 0
83 20250508 170700 834975050 52000 52000 52000 52000 0
84 20250508 170600 834975050 52000 52000 52000 52000 0
85 20250508 170500 834975050 52000 52000 52000 52000 0
86 20250508 170400 834975050 52000 52000 52000 52000 0
87 20250508 170300 834975050 52000 52000 52000 52000 0
88 20250508 170200 834975050 52000 52000 52000 52000 0
89 20250508 170100 834975050 52000 52000 52000 52000 0
90 20250508 170000 834975050 52000 52000 52000 52000 0
91 20250508 165900 834975050 52000 52000 52000 52000 0
92 20250508 165800 834975050 52000 52000 52000 52000 1178
93 20250508 165700 834975050 52000 52000 52000 52000 0
94 20250508 165600 834975050 52000 52000 52000 52000 0
95 20250508 165500 834975050 52000 52000 52000 52000 0
96 20250508 165400 834975050 52000 52000 52000 52000 0
97 20250508 165300 834975050 52000 52000 52000 52000 0
98 20250508 165200 834975050 52000 52000 52000 52000 0
99 20250508 165100 834975050 52000 52000 52000 52000 0
100 20250508 165000 834975050 52000 52000 52000 52000 0
101 20250508 164900 834975050 52000 52000 52000 52000 0
102 20250508 164800 834975050 52000 52000 52000 52000 0
103 20250508 164700 834975050 52000 52000 52000 52000 0
104 20250508 164600 834975050 52000 52000 52000 52000 0
105 20250508 164500 834975050 52000 52000 52000 52000 0
106 20250508 164400 834975050 52000 52000 52000 52000 0
107 20250508 164300 834975050 52000 52000 52000 52000 0
108 20250508 164200 834975050 52000 52000 52000 52000 0
109 20250508 164100 834975050 52000 52000 52000 52000 0
110 20250508 164000 834975050 52000 52000 52000 52000 0
111 20250508 163900 834975050 52000 52000 52000 52000 0
112 20250508 163800 834975050 52000 52000 52000 52000 0
113 20250508 163700 834975050 52000 52000 52000 52000 0
114 20250508 163600 834975050 52000 52000 52000 52000 0
115 20250508 163500 834975050 52000 52000 52000 52000 0
116 20250508 163400 834975050 52000 52000 52000 52000 0
117 20250508 163300 834975050 52000 52000 52000 52000 0
118 20250508 163200 834975050 52000 52000 52000 52000 0
119 20250508 163100 834975050 52000 52000 52000 52000 0
120 20250508 163000 834975050 52000 52000 52000 52000 0
121 20250508 162900 834975050 52000 52000 52000 52000 0
122 20250508 162800 834975050 52000 52000 52000 52000 1178
123 20250508 162700 834975050 52000 52000 52000 52000 0
124 20250508 162600 834975050 52000 52000 52000 52000 0
125 20250508 162500 834975050 52000 52000 52000 52000 0
126 20250508 162400 834975050 52000 52000 52000 52000 0
127 20250508 162300 834975050 52000 52000 52000 52000 0
128 20250508 162200 834975050 52000 52000 52000 52000 0
129 20250508 162100 834975050 52000 52000 52000 52000 0
130 20250508 162000 834975050 52000 52000 52000 52000 0
131 20250508 161900 834975050 52000 52000 52000 52000 0
132 20250508 161800 834975050 52000 52000 52000 52000 0
133 20250508 161700 834975050 52000 52000 52000 52000 0
134 20250508 161600 834975050 52000 52000 52000 52000 0
135 20250508 161500 834975050 52000 52000 52000 52000 0
136 20250508 161400 834975050 52000 52000 52000 52000 0
137 20250508 161300 834975050 52000 52000 52000 52000 0
138 20250508 161200 834975050 52000 52000 52000 52000 0
139 20250508 161100 834975050 52000 52000 52000 52000 0
140 20250508 161000 834975050 52000 52000 52000 52000 0
141 20250508 160900 834975050 52000 52000 52000 52000 0
142 20250508 160800 834975050 52000 52000 52000 52000 0
143 20250508 160700 834975050 52000 52000 52000 52000 0
144 20250508 160600 834975050 52000 52000 52000 52000 0
145 20250508 160500 834975050 52000 52000 52000 52000 0
146 20250508 160400 834975050 52000 52000 52000 52000 0
147 20250508 160300 834975050 52000 52000 52000 52000 0
148 20250508 160200 834975050 52000 52000 52000 52000 0
149 20250508 160100 834975050 52000 52000 52000 52000 0
150 20250508 160000 834975050 52000 52000 52000 52000 0
151 20250508 155900 834975050 52000 52000 52000 52000 0
152 20250508 155800 834975050 52000 52000 52000 52000 1178
153 20250508 155700 834975050 52000 52000 52000 52000 0
154 20250508 155600 834975050 52000 52000 52000 52000 0
155 20250508 155500 834975050 52000 52000 52000 52000 0
156 20250508 155400 834975050 52000 52000 52000 52000 0
157 20250508 155300 834975050 52000 52000 52000 52000 0
158 20250508 155200 834975050 52000 52000 52000 52000 0
159 20250508 155100 834975050 52000 52000 52000 52000 0
160 20250508 155000 834975050 52000 52000 52000 52000 0
161 20250508 154900 834975050 52000 52000 52000 52000 0
162 20250508 154800 834975050 52000 52000 52000 52000 0
163 20250508 154700 834975050 52000 52000 52000 52000 0
164 20250508 154600 834975050 52000 52000 52000 52000 0
165 20250508 154500 834975050 52000 52000 52000 52000 0
166 20250508 154400 834975050 52000 52000 52000 52000 0
167 20250508 154300 834975050 52000 52000 52000 52000 0
168 20250508 154200 834975050 52000 52000 52000 52000 0
169 20250508 154100 834975050 52000 52000 52000 52000 0
170 20250508 154000 834975050 52000 52000 52000 52000 0
171 20250508 153900 834975050 52000 52000 52000 52000 0
172 20250508 153800 834975050 52000 52000 52000 52000 0
173 20250508 153700 834975050 52000 52000 52000 52000 0
174 20250508 153600 834975050 52000 52000 52000 52000 0
175 20250508 153500 834975050 52000 52000 52000 52000 0
176 20250508 153400 834975050 52000 52000 52000 52000 0
177 20250508 153300 834975050 52000 52000 52000 52000 0
178 20250508 153200 834975050 52000 52000 52000 52000 0
179 20250508 153100 834975050 52000 52000 52000 52000 0
180 20250508 153000 834975050 52000 52000 52000 52000 1178
181 20250508 152900 773719050 52400 52400 52400 52400 0
182 20250508 152800 773719050 52400 52400 52400 52400 0
183 20250508 152700 773719050 52400 52400 52400 52400 0
184 20250508 152600 773719050 52400 52400 52400 52400 0
185 20250508 152500 773719050 52400 52400 52400 52400 0
186 20250508 152400 773719050 52400 52400 52400 52400 0
187 20250508 152300 773719050 52400 52400 52400 52400 0
188 20250508 152200 773719050 52400 52400 52400 52400 0
189 20250508 152100 773719050 52400 52400 52400 52400 0
190 20250508 152000 773719050 52400 52400 52400 52400 0
191 20250508 151900 773719050 52400 52300 52400 52300 40
192 20250508 151800 771626050 52300 52300 52400 52300 82
193 20250508 151700 767337050 52400 52400 52400 52400 15
194 20250508 151600 766551050 52400 52400 52400 52300 29
195 20250508 151500 765031950 52400 52400 52400 52400 20
196 20250508 151400 763983950 52400 52400 52400 52300 170
197 20250508 151300 755090650 52400 52400 52400 52400 4
198 20250508 151200 754881050 52400 52400 52400 52400 21
199 20250508 151100 753780650 52400 52300 52400 52200 7
200 20250508 151000 753414550 52300 52300 52300 52300 13
201 20250508 150900 752734650 52400 52300 52400 52300 50
202 20250508 150800 750119350 52400 52400 52400 52400 6
203 20250508 150700 749804950 52400 52400 52400 52400 14
204 20250508 150600 749071350 52400 52400 52400 52300 24
205 20250508 150500 747814250 52400 52400 52400 52300 26
206 20250508 150400 746452050 52300 52300 52300 52300 9
207 20250508 150300 745981350 52300 52300 52300 52300 58
208 20250508 150200 742947950 52300 52300 52300 52200 50
209 20250508 150100 740333650 52300 52300 52300 52300 2
210 20250508 150000 740229050 52400 52300 52400 52200 133
211 20250508 145900 733273050 52300 52300 52300 52300 57
212 20250508 145800 730291950 52300 52400 52400 52300 31
213 20250508 145700 728670350 52400 52300 52400 52300 169
214 20250508 145600 719831050 52300 52400 52400 52300 14
215 20250508 145500 719098450 52400 52400 52400 52400 4
216 20250508 145400 718888850 52400 52400 52400 52300 13
217 20250508 145300 718208250 52300 52400 52400 52300 6
218 20250508 145200 717894250 52300 52400 52400 52300 8
219 20250508 145100 717475650 52400 52400 52400 52300 10
220 20250508 145000 716952150 52400 52400 52400 52400 0
221 20250508 144900 716952150 52400 52300 52400 52300 28
222 20250508 144800 715487550 52400 52400 52400 52400 3
223 20250508 144700 715330350 52400 52400 52400 52300 13
224 20250508 144600 714649850 52400 52300 52400 52300 21
225 20250508 144500 713550250 52400 52300 52400 52300 11
226 20250508 144400 712974450 52400 52400 52400 52400 11
227 20250508 144300 712398050 52400 52400 52400 52400 245
228 20250508 144200 699560050 52300 52400 52400 52300 18
229 20250508 144100 698618050 52400 52400 52400 52300 133
230 20250508 144000 691649450 52400 52400 52400 52400 7
231 20250508 143900 691282650 52400 52400 52400 52300 40
232 20250508 143800 689188550 52300 52400 52400 52300 8
233 20250508 143700 688770050 52400 52400 52400 52400 158
234 20250508 143600 680490850 52400 52400 52400 52400 43
235 20250508 143500 678237650 52400 52500 52500 52400 61
236 20250508 143400 675038750 52500 52500 52500 52500 26
237 20250508 143300 673673750 52600 52600 52600 52400 72
238 20250508 143200 669898550 52600 52500 52600 52500 24
239 20250508 143100 668638250 52600 52500 52600 52400 132
240 20250508 143000 661708050 52500 52500 52500 52500 18
241 20250508 142900 660763050 52500 52400 52500 52400 17
242 20250508 142800 659870950 52500 52500 52500 52500 40
243 20250508 142700 657770950 52500 52500 52500 52500 0
244 20250508 142600 657770950 52500 52500 52500 52500 30
245 20250508 142500 656195950 52500 52500 52500 52400 10
246 20250508 142400 655671450 52500 52500 52500 52500 5
247 20250508 142300 655408950 52500 52500 52500 52500 11
248 20250508 142200 654831450 52400 52400 52500 52400 11
249 20250508 142100 654254550 52400 52400 52400 52400 10
250 20250508 142000 653730550 52500 52500 52500 52500 2
251 20250508 141900 653625550 52500 52500 52500 52500 3
252 20250508 141800 653468050 52400 52500 52500 52400 8
253 20250508 141700 653048550 52500 52500 52500 52500 2
254 20250508 141600 652943550 52500 52500 52500 52400 35
255 20250508 141500 651107250 52400 52400 52400 52400 16
256 20250508 141400 650268850 52500 52500 52500 52300 27
257 20250508 141300 648852150 52400 52400 52400 52400 7
258 20250508 141200 648485350 52500 52400 52500 52400 83
259 20250508 141100 644135450 52400 52400 52500 52400 35
260 20250508 141000 642299550 52400 52400 52400 52400 0
261 20250508 140900 642299550 52400 52400 52400 52400 13
262 20250508 140800 641618350 52300 52400 52400 52300 19
263 20250508 140700 640623250 52400 52400 52400 52400 3
264 20250508 140600 640466050 52400 52300 52400 52300 4
265 20250508 140500 640256550 52400 52300 52400 52300 27
266 20250508 140400 638842550 52400 52400 52400 52400 4
267 20250508 140300 638632950 52400 52400 52400 52400 19
268 20250508 140200 637637350 52400 52400 52400 52400 4
269 20250508 140100 637427750 52300 52300 52300 52300 16
270 20250508 140000 636590950 52300 52400 52400 52300 69
271 20250508 135900 632978550 52400 52400 52400 52300 15
272 20250508 135800 632192850 52300 52300 52300 52300 5
273 20250508 135700 631931350 52400 52400 52400 52400 2
274 20250508 135600 631826550 52300 52400 52400 52200 25
275 20250508 135500 630517050 52400 52100 52400 52100 68
276 20250508 135400 626959950 52400 52300 52400 52100 597
277 20250508 135300 595837350 52300 52300 52300 52200 77
278 20250508 135200 591811850 52300 52200 52300 52200 50
279 20250508 135100 589201450 52200 52100 52200 52100 7
280 20250508 135000 588836550 52200 52100 52200 52100 4
281 20250508 134900 588627950 52200 52100 52200 52100 4
282 20250508 134800 588419250 52100 52100 52100 52100 0
283 20250508 134700 588419250 52100 52200 52200 52100 10
284 20250508 134600 587897750 52200 52200 52200 52200 0
285 20250508 134500 587897750 52200 52200 52200 52200 5
286 20250508 134400 587636750 52200 52200 52200 52100 17
287 20250508 134300 586749750 52200 52200 52200 52200 1
288 20250508 134200 586697550 52200 52200 52200 52100 27
289 20250508 134100 585290150 52200 52200 52200 52200 1
290 20250508 134000 585237950 52200 52200 52200 52100 21
291 20250508 133900 584142150 52200 52200 52200 52200 5
292 20250508 133800 583881150 52200 52200 52200 52200 5
293 20250508 133700 583620150 52200 52200 52200 52100 54
294 20250508 133600 580806150 52200 52200 52200 52200 5
295 20250508 133500 580545150 52200 52200 52200 52200 0
296 20250508 133400 580545150 52200 52100 52200 52100 8
297 20250508 133300 580128050 52200 52200 52200 52100 40
298 20250508 133200 578041950 52300 52300 52300 52300 0
299 20250508 133100 578041950 52300 52300 52300 52300 3
300 20250508 133000 577885050 52300 52400 52400 52300 16
301 20250508 132900 577046750 52400 52200 52400 52200 34
302 20250508 132800 575271550 52300 52300 52300 52300 13
303 20250508 132700 574591650 52400 52400 52500 52200 127
304 20250508 132600 567955550 52400 52400 52400 52400 0
305 20250508 132500 567955550 52400 52400 52400 52400 0
306 20250508 132400 567955550 52400 52500 52500 52400 19
307 20250508 132300 566959650 52500 52400 52500 52400 20
308 20250508 132200 565910150 52500 52500 52500 52500 0
309 20250508 132100 565910150 52500 52500 52500 52500 1
310 20250508 132000 565857650 52500 52400 52500 52400 8
311 20250508 131900 565438150 52500 52400 52500 52400 87
312 20250508 131800 560878950 52400 52400 52400 52400 14
313 20250508 131700 560145350 52400 52400 52400 52400 0
314 20250508 131600 560145350 52400 52400 52400 52400 23
315 20250508 131500 558940150 52400 52400 52400 52400 3
316 20250508 131400 558782950 52400 52400 52400 52400 0
317 20250508 131300 558782950 52400 52300 52400 52300 14
318 20250508 131200 558049750 52300 52300 52300 52300 0
319 20250508 131100 558049750 52300 52300 52300 52300 12
320 20250508 131000 557422150 52200 52200 52200 52200 5
321 20250508 130900 557161150 52300 52300 52300 52300 9
322 20250508 130800 556690450 52300 52300 52300 52300 4
323 20250508 130700 556481250 52200 52200 52200 52200 0
324 20250508 130600 556481250 52200 52200 52200 52200 16
325 20250508 130500 555646050 52300 52300 52300 52300 67
326 20250508 130400 552141950 52200 52200 52200 52200 1
327 20250508 130300 552089750 52200 52200 52200 52200 4
328 20250508 130200 551880950 52300 52300 52300 52300 3
329 20250508 130100 551724050 52300 52200 52300 52200 30
330 20250508 130000 550157850 52300 52300 52300 52300 2
331 20250508 125900 550053250 52100 52200 52200 52100 14
332 20250508 125800 549322950 52200 52200 52200 52200 4
333 20250508 125700 549114150 52100 52100 52100 52100 11
334 20250508 125600 548541050 52100 52100 52100 52100 5
335 20250508 125500 548280550 52200 52200 52200 52200 0
336 20250508 125400 548280550 52200 52100 52200 52100 11
337 20250508 125300 547707050 52100 52100 52100 52100 0
338 20250508 125200 547707050 52100 52200 52200 52100 10
339 20250508 125100 547185550 52200 52300 52300 52200 4
340 20250508 125000 546976450 52200 52200 52200 52200 10
341 20250508 124900 546454450 52200 52300 52300 52200 20
342 20250508 124800 545409350 52100 52100 52100 52100 0
343 20250508 124700 545409350 52100 52100 52100 52100 9
344 20250508 124600 544940450 52200 52200 52200 52200 0
345 20250508 124500 544940450 52200 52200 52200 52200 14
346 20250508 124400 544209650 52200 52200 52200 52200 14
347 20250508 124300 543478850 52200 52100 52200 52100 80
348 20250508 124200 539305950 52100 52100 52100 52100 17
349 20250508 124100 538420250 52100 52100 52100 52100 0
350 20250508 124000 538420250 52100 52100 52200 52100 31
351 20250508 123900 536804450 52100 52100 52200 52100 24
352 20250508 123800 535552350 52100 52100 52100 52100 0
353 20250508 123700 535552350 52100 52200 52200 52100 73
354 20250508 123600 531743850 52200 52200 52200 52200 3
355 20250508 123500 531587250 52100 52200 52200 52100 21
356 20250508 123400 530492950 52100 52200 52200 52100 13
357 20250508 123300 529814450 52100 52200 52200 52100 11
358 20250508 123200 529240350 52100 52100 52100 52100 21
359 20250508 123100 528146250 52200 52200 52200 52100 89
360 20250508 123000 523501050 52100 52100 52100 52100 11
361 20250508 122900 522927950 52200 52200 52200 52200 3
362 20250508 122800 522771350 52100 52100 52100 52100 19
363 20250508 122700 521781450 52100 52100 52100 52100 0
364 20250508 122600 521781450 52100 52100 52100 52100 22
365 20250508 122500 520635250 52200 52200 52200 52100 28
366 20250508 122400 519174850 52200 52200 52200 52200 1
367 20250508 122300 519122650 52100 52100 52100 52100 11
368 20250508 122200 518549550 52200 52100 52200 52100 10
369 20250508 122100 518028050 52100 52100 52100 52100 13
370 20250508 122000 517350750 52100 52100 52100 52100 7
371 20250508 121900 516986050 52100 52100 52100 52100 0
372 20250508 121800 516986050 52100 52200 52200 52100 22
373 20250508 121700 515838150 52200 52200 52200 52200 2
374 20250508 121600 515733750 52100 52100 52100 52100 0
375 20250508 121500 515733750 52100 52200 52200 52100 14
376 20250508 121400 515003650 52300 52100 52300 52100 8
377 20250508 121300 514586050 52100 52100 52100 52100 11
378 20250508 121200 514012950 52100 52100 52100 52100 0
379 20250508 121100 514012950 52100 52100 52200 52100 51
380 20250508 121000 511352650 52100 52200 52200 52100 6
381 20250508 120900 511039550 52150 52150 52150 52100 4
382 20250508 120800 510831000 52100 52100 52200 52100 20
383 20250508 120700 509788850 52200 52100 52200 52100 4
384 20250508 120600 509580150 52100 52100 52100 52100 10
385 20250508 120500 509059150 52100 52100 52100 52100 3
386 20250508 120400 508902850 52100 52200 52200 52100 10
387 20250508 120300 508381550 52100 52100 52200 52100 14
388 20250508 120200 507652050 52100 52100 52100 52100 3
389 20250508 120100 507495750 52200 52100 52200 52100 19
390 20250508 120000 506505750 52200 52000 52200 52000 37
391 20250508 115900 504578150 52000 52000 52000 52000 11
392 20250508 115800 504006150 52000 52100 52100 52000 2
393 20250508 115700 503902050 52100 52100 52100 52100 5
394 20250508 115600 503641550 52100 52100 52200 52100 426
395 20250508 115500 481446450 52100 52100 52100 52100 1
396 20250508 115400 481394350 52100 52200 52200 52100 11
397 20250508 115300 480820650 52200 52200 52200 52200 4
398 20250508 115200 480611850 52100 52100 52100 52100 1
399 20250508 115100 480559750 52200 52100 52200 52100 14
400 20250508 115000 479830250 52200 52200 52200 52200 6
401 20250508 114900 479517050 52200 52200 52300 52200 16
402 20250508 114800 478681350 52200 52200 52200 52200 8
403 20250508 114700 478263750 52200 52200 52200 52100 3
404 20250508 114600 478107250 52200 52200 52200 52200 11
405 20250508 114500 477533050 52200 52200 52200 52200 2
406 20250508 114400 477428650 52200 52200 52200 52100 14
407 20250508 114300 476699050 52300 52300 52300 52300 0
408 20250508 114200 476699050 52300 52100 52300 52100 20
409 20250508 114100 475654950 52300 52300 52300 52300 0
410 20250508 114000 475654950 52300 52200 52300 52200 18
411 20250508 113900 474713650 52200 52200 52200 52200 10
412 20250508 113800 474191650 52200 52200 52200 52200 3
413 20250508 113700 474035050 52200 52100 52200 52100 11
414 20250508 113600 473461850 52300 52300 52300 52300 13
415 20250508 113500 472781950 52300 52300 52300 52100 115
416 20250508 113400 466786250 52300 52200 52300 52200 38
417 20250508 113300 464802350 52100 52200 52200 52100 23
418 20250508 113200 463602250 52100 52200 52200 52100 9
419 20250508 113100 463133250 52200 52200 52200 52200 8
420 20250508 113000 462715650 52200 52100 52200 52100 16
421 20250508 112900 461881850 52100 52100 52100 52100 0
422 20250508 112800 461881850 52100 52100 52100 52100 0
423 20250508 112700 461881850 52100 52100 52200 52100 18
424 20250508 112600 460943750 52200 52300 52300 52200 22
425 20250508 112500 459795250 52200 52200 52300 52200 43
426 20250508 112400 457548350 52300 52300 52300 52300 1
427 20250508 112300 457496050 52300 52200 52300 52200 9
428 20250508 112200 457025950 52200 52200 52200 52200 8
429 20250508 112100 456608350 52200 52200 52200 52200 0
430 20250508 112000 456608350 52200 52100 52200 52100 17
431 20250508 111900 455722450 52200 52200 52200 52200 75
432 20250508 111800 451807450 52200 52200 52200 52200 0
433 20250508 111700 451807450 52200 52200 52200 52200 9
434 20250508 111600 451337650 52300 52300 52300 52200 17
435 20250508 111500 450449050 52300 52300 52300 52300 12
436 20250508 111400 449821450 52300 52300 52300 52300 0
437 20250508 111300 449821450 52300 52400 52400 52300 14
438 20250508 111200 449088950 52300 52300 52300 52300 0
439 20250508 111100 449088950 52300 52300 52300 52300 7
440 20250508 111000 448722850 52300 52300 52300 52300 3
441 20250508 110900 448565950 52300 52200 52300 52200 10
442 20250508 110800 448043450 52200 52300 52300 52200 203
443 20250508 110700 437432050 52300 52300 52300 52300 9
444 20250508 110600 436961350 52300 52200 52300 52200 20
445 20250508 110500 435915850 52200 52300 52300 52200 30
446 20250508 110400 434348050 52300 52200 52300 52200 4
447 20250508 110300 434138950 52200 52300 52300 52200 276
448 20250508 110200 419705350 52300 52300 52300 52300 3
449 20250508 110100 419548450 52300 52300 52300 52300 10
450 20250508 110000 419025450 52200 52200 52200 52200 10
451 20250508 105900 418503450 52200 52200 52200 52200 6
452 20250508 105800 418190250 52200 52200 52400 52200 237
453 20250508 105700 405809150 52200 52000 52300 51900 740
454 20250508 105600 367347050 52000 52100 52100 52000 367
455 20250508 105500 348252550 52200 52200 52200 52200 0
456 20250508 105400 348252550 52200 52200 52300 52200 205
457 20250508 105300 337551250 52200 52300 52300 52200 77
458 20250508 105200 333527750 52300 52300 52300 52200 41
459 20250508 105100 331385350 52200 52300 52300 52200 13
460 20250508 105000 330706450 52200 52200 52300 52200 112
461 20250508 104900 324857750 52300 52300 52300 52300 117
462 20250508 104800 318738650 52300 52500 52500 52300 2804
463 20250508 104700 171980750 52500 52600 52700 52400 210
464 20250508 104600 160962750 52600 52600 52600 52600 10
465 20250508 104500 160436750 52600 52600 52600 52600 6
466 20250508 104400 160121150 52600 52600 52600 52600 9
467 20250508 104300 159647750 52700 52700 52700 52700 3
468 20250508 104200 159489650 52700 52700 52700 52700 5
469 20250508 104100 159226150 52700 52700 52700 52700 11
470 20250508 104000 158646450 52700 52700 52700 52700 14
471 20250508 103900 157908650 52600 52700 52700 52600 8
472 20250508 103800 157487350 52700 52700 52700 52700 3
473 20250508 103700 157329250 52700 52700 52700 52700 0
474 20250508 103600 157329250 52700 52700 52800 52700 11
475 20250508 103500 156749250 52700 52700 52700 52600 10
476 20250508 103400 156222750 52700 52700 52700 52700 7
477 20250508 103300 155853850 52800 52800 52800 52800 3
478 20250508 103200 155695450 52700 52600 52700 52600 10
479 20250508 103100 155168950 52700 52700 52700 52700 16
480 20250508 103000 154325750 52700 52700 52700 52700 0
481 20250508 102900 154325750 52700 52800 52800 52700 17
482 20250508 102800 153429050 52700 52700 52700 52700 4
483 20250508 102700 153218250 52700 52700 52700 52700 9
484 20250508 102600 152743950 52800 52800 52800 52800 0
485 20250508 102500 152743950 52800 52700 52800 52700 8
486 20250508 102400 152322050 52700 52700 52700 52700 9
487 20250508 102300 151847750 52800 52800 52800 52800 0
488 20250508 102200 151847750 52800 52900 52900 52800 4
489 20250508 102100 151636250 52800 52800 52800 52800 14
490 20250508 102000 150897050 52800 52800 52800 52800 0
491 20250508 101900 150897050 52800 52800 52800 52800 7
492 20250508 101800 150527450 52900 52800 52900 52800 63
493 20250508 101700 147195250 52800 52800 52800 52800 21
494 20250508 101600 146086450 52800 52800 52800 52800 0
495 20250508 101500 146086450 52800 52800 52900 52800 19
496 20250508 101400 145083050 52800 52800 52900 52800 158
497 20250508 101300 136740350 52800 52800 52800 52800 6
498 20250508 101200 136423550 52700 52800 52800 52700 59
499 20250508 101100 133309250 52700 52700 52700 52700 4
500 20250508 101000 133098450 52700 52700 52700 52700 9
501 20250508 100900 132624150 52800 52700 52800 52700 15
502 20250508 100800 131833050 52700 52700 52700 52700 4
503 20250508 100700 131622250 52700 52800 52800 52700 15
504 20250508 100600 130831450 52800 52800 52800 52800 8
505 20250508 100500 130409050 52700 52800 52800 52700 10
506 20250508 100400 129881750 52700 52800 52800 52700 8
507 20250508 100300 129459850 52800 52800 52800 52800 9
508 20250508 100200 128984650 52800 52700 52800 52700 16
509 20250508 100100 128140850 52700 52700 52800 52700 18
510 20250508 100000 127192150 52800 52900 52900 52800 10
511 20250508 095900 126663650 52900 52900 52900 52900 3
512 20250508 095800 126504950 52800 52800 52800 52800 43
513 20250508 095700 124234550 52900 52900 52900 52900 57
514 20250508 095600 121219250 53000 53000 53000 53000 1
515 20250508 095500 121166250 53000 52800 53000 52800 61
516 20250508 095400 117935850 52800 52800 52800 52800 36
517 20250508 095300 116035050 52800 52900 52900 52800 22
518 20250508 095200 114872250 52900 52900 52900 52900 0
519 20250508 095100 114872250 52900 52900 52900 52900 5
520 20250508 095000 114607750 52800 52800 52800 52800 13
521 20250508 094900 113921350 52800 52900 52900 52800 14
522 20250508 094800 113181850 52800 52800 52800 52800 10
523 20250508 094700 112653850 52800 52800 52800 52800 6
524 20250508 094600 112337050 52800 52800 52800 52800 9
525 20250508 094500 111861850 52900 52900 52900 52900 9
526 20250508 094400 111385750 52900 52900 52900 52900 0
527 20250508 094300 111385750 52900 52900 52900 52900 18
528 20250508 094200 110433550 53000 53000 53000 53000 3
529 20250508 094100 110274550 53000 52900 53000 52900 9
530 20250508 094000 109798250 52900 52900 52900 52900 4
531 20250508 093900 109586650 53000 53000 53000 53000 0
532 20250508 093800 109586650 53000 53000 53000 53000 12
533 20250508 093700 108950650 53000 53000 53000 53000 49
534 20250508 093600 106353650 53000 53000 53000 53000 26
535 20250508 093500 104975650 53100 53000 53100 53000 14
536 20250508 093400 104233050 53000 52900 53000 52900 56
537 20250508 093300 101267050 52900 53000 53000 52900 84
538 20250508 093200 96816450 52900 52900 52900 52900 20
539 20250508 093100 95758450 53000 52900 53000 52900 17
540 20250508 093000 94858850 52900 52900 52900 52800 9
541 20250508 092900 94383250 52800 52800 52800 52800 1
542 20250508 092800 94330450 52800 52900 53000 52700 628
543 20250508 092700 61198750 53000 52900 53000 52800 391
544 20250508 092600 40525350 52900 52900 52900 52900 15
545 20250508 092500 39731850 52900 52900 52900 52900 2
546 20250508 092400 39626050 52900 52900 52900 52900 21
547 20250508 092300 38515150 52900 52900 52900 52900 5
548 20250508 092200 38250650 52900 52900 52900 52900 2
549 20250508 092100 38144850 53000 53050 53050 53000 54
550 20250508 092000 35282800 53100 53100 53100 53100 3
551 20250508 091900 35123500 53300 53100 53300 53100 3
552 20250508 091800 34964000 53000 53000 53000 53000 2
553 20250508 091700 34858000 53000 53000 53000 53000 12
554 20250508 091600 34222000 53100 53100 53100 53100 0
555 20250508 091500 34222000 53100 53100 53100 53100 11
556 20250508 091400 33637900 53100 53100 53300 53100 16
557 20250508 091300 32788000 53200 53200 53200 53100 9
558 20250508 091200 32309500 53100 53100 53200 53100 8
559 20250508 091100 31884500 53300 53400 53600 53000 75
560 20250508 091000 27895900 53600 53400 53600 53300 41
561 20250508 090900 25702500 53400 53500 53500 53300 19
562 20250508 090800 24688900 53400 53400 53500 53300 21
563 20250508 090700 23569000 53400 53600 53600 53400 56
564 20250508 090600 20571200 53600 53600 53600 53500 8
565 20250508 090500 20142500 53600 53600 53800 53600 139
566 20250508 090400 12677000 53700 53300 53700 53300 67
567 20250508 090300 9098200 53300 53700 53700 53300 96
568 20250508 090200 3971800 53700 53800 53800 53700 5
569 20250508 090100 3703000 53800 53800 53800 53800 14
570 20250508 090000 2949800 53800 53700 53800 53400 55