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

571
005090/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182900,572965550,23550,23550,23550,23550,489
20250508,182800,572965550,23550,23550,23550,23550,0
20250508,182700,572965550,23550,23550,23550,23550,0
20250508,182600,572965550,23550,23550,23550,23550,0
20250508,182500,572965550,23550,23550,23550,23550,0
20250508,182400,572965550,23550,23550,23550,23550,0
20250508,182300,572965550,23550,23550,23550,23550,0
20250508,182200,572965550,23550,23550,23550,23550,0
20250508,182100,572965550,23550,23550,23550,23550,0
20250508,182000,572965550,23550,23550,23550,23550,0
20250508,181900,572965550,23550,23550,23550,23550,0
20250508,181800,572965550,23550,23550,23550,23550,0
20250508,181700,572965550,23550,23550,23550,23550,0
20250508,181600,572965550,23550,23550,23550,23550,0
20250508,181500,572965550,23550,23550,23550,23550,0
20250508,181400,572965550,23550,23550,23550,23550,0
20250508,181300,572965550,23550,23550,23550,23550,0
20250508,181200,572965550,23550,23550,23550,23550,0
20250508,181100,572965550,23550,23550,23550,23550,0
20250508,181000,572965550,23550,23550,23550,23550,0
20250508,180900,572965550,23550,23550,23550,23550,0
20250508,180800,572965550,23550,23550,23550,23550,0
20250508,180700,572965550,23550,23550,23550,23550,0
20250508,180600,572965550,23550,23550,23550,23550,0
20250508,180500,572965550,23550,23550,23550,23550,0
20250508,180400,572965550,23550,23550,23550,23550,0
20250508,180300,572965550,23550,23550,23550,23550,0
20250508,180200,572965550,23550,23550,23550,23550,0
20250508,180100,572965550,23550,23550,23550,23550,0
20250508,180000,572965550,23550,23550,23550,23550,0
20250508,175900,572965550,23550,23550,23550,23550,489
20250508,175800,572965550,23550,23550,23550,23550,0
20250508,175700,572965550,23550,23550,23550,23550,0
20250508,175600,572965550,23550,23550,23550,23550,0
20250508,175500,572965550,23550,23550,23550,23550,0
20250508,175400,572965550,23550,23550,23550,23550,0
20250508,175300,572965550,23550,23550,23550,23550,0
20250508,175200,572965550,23550,23550,23550,23550,0
20250508,175100,572965550,23550,23550,23550,23550,0
20250508,175000,572965550,23550,23550,23550,23550,0
20250508,174900,572965550,23550,23550,23550,23550,0
20250508,174800,572965550,23550,23550,23550,23550,0
20250508,174700,572965550,23550,23550,23550,23550,0
20250508,174600,572965550,23550,23550,23550,23550,0
20250508,174500,572965550,23550,23550,23550,23550,0
20250508,174400,572965550,23550,23550,23550,23550,0
20250508,174300,572965550,23550,23550,23550,23550,0
20250508,174200,572965550,23550,23550,23550,23550,0
20250508,174100,572965550,23550,23550,23550,23550,0
20250508,174000,572965550,23550,23550,23550,23550,0
20250508,173900,572965550,23550,23550,23550,23550,0
20250508,173800,572965550,23550,23550,23550,23550,0
20250508,173700,572965550,23550,23550,23550,23550,0
20250508,173600,572965550,23550,23550,23550,23550,0
20250508,173500,572965550,23550,23550,23550,23550,0
20250508,173400,572965550,23550,23550,23550,23550,0
20250508,173300,572965550,23550,23550,23550,23550,0
20250508,173200,572965550,23550,23550,23550,23550,0
20250508,173100,572965550,23550,23550,23550,23550,0
20250508,173000,572965550,23550,23550,23550,23550,0
20250508,172900,572965550,23550,23550,23550,23550,489
20250508,172800,572965550,23550,23550,23550,23550,0
20250508,172700,572965550,23550,23550,23550,23550,0
20250508,172600,572965550,23550,23550,23550,23550,0
20250508,172500,572965550,23550,23550,23550,23550,0
20250508,172400,572965550,23550,23550,23550,23550,0
20250508,172300,572965550,23550,23550,23550,23550,0
20250508,172200,572965550,23550,23550,23550,23550,0
20250508,172100,572965550,23550,23550,23550,23550,0
20250508,172000,572965550,23550,23550,23550,23550,0
20250508,171900,572965550,23550,23550,23550,23550,0
20250508,171800,572965550,23550,23550,23550,23550,0
20250508,171700,572965550,23550,23550,23550,23550,0
20250508,171600,572965550,23550,23550,23550,23550,0
20250508,171500,572965550,23550,23550,23550,23550,0
20250508,171400,572965550,23550,23550,23550,23550,0
20250508,171300,572965550,23550,23550,23550,23550,0
20250508,171200,572965550,23550,23550,23550,23550,0
20250508,171100,572965550,23550,23550,23550,23550,0
20250508,171000,572965550,23550,23550,23550,23550,0
20250508,170900,572965550,23550,23550,23550,23550,0
20250508,170800,572965550,23550,23550,23550,23550,0
20250508,170700,572965550,23550,23550,23550,23550,0
20250508,170600,572965550,23550,23550,23550,23550,0
20250508,170500,572965550,23550,23550,23550,23550,0
20250508,170400,572965550,23550,23550,23550,23550,0
20250508,170300,572965550,23550,23550,23550,23550,0
20250508,170200,572965550,23550,23550,23550,23550,0
20250508,170100,572965550,23550,23550,23550,23550,0
20250508,170000,572965550,23550,23550,23550,23550,0
20250508,165900,572965550,23550,23550,23550,23550,489
20250508,165800,572965550,23550,23550,23550,23550,0
20250508,165700,572965550,23550,23550,23550,23550,0
20250508,165600,572965550,23550,23550,23550,23550,0
20250508,165500,572965550,23550,23550,23550,23550,0
20250508,165400,572965550,23550,23550,23550,23550,0
20250508,165300,572965550,23550,23550,23550,23550,0
20250508,165200,572965550,23550,23550,23550,23550,0
20250508,165100,572965550,23550,23550,23550,23550,0
20250508,165000,572965550,23550,23550,23550,23550,0
20250508,164900,572965550,23550,23550,23550,23550,0
20250508,164800,572965550,23550,23550,23550,23550,0
20250508,164700,572965550,23550,23550,23550,23550,0
20250508,164600,572965550,23550,23550,23550,23550,0
20250508,164500,572965550,23550,23550,23550,23550,0
20250508,164400,572965550,23550,23550,23550,23550,0
20250508,164300,572965550,23550,23550,23550,23550,0
20250508,164200,572965550,23550,23550,23550,23550,0
20250508,164100,572965550,23550,23550,23550,23550,0
20250508,164000,572965550,23550,23550,23550,23550,0
20250508,163900,572965550,23550,23550,23550,23550,0
20250508,163800,572965550,23550,23550,23550,23550,0
20250508,163700,572965550,23550,23550,23550,23550,0
20250508,163600,572965550,23550,23550,23550,23550,0
20250508,163500,572965550,23550,23550,23550,23550,0
20250508,163400,572965550,23550,23550,23550,23550,0
20250508,163300,572965550,23550,23550,23550,23550,0
20250508,163200,572965550,23550,23550,23550,23550,0
20250508,163100,572965550,23550,23550,23550,23550,0
20250508,163000,572965550,23550,23550,23550,23550,0
20250508,162900,572965550,23550,23550,23550,23550,489
20250508,162800,572965550,23550,23550,23550,23550,0
20250508,162700,572965550,23550,23550,23550,23550,0
20250508,162600,572965550,23550,23550,23550,23550,0
20250508,162500,572965550,23550,23550,23550,23550,0
20250508,162400,572965550,23550,23550,23550,23550,0
20250508,162300,572965550,23550,23550,23550,23550,0
20250508,162200,572965550,23550,23550,23550,23550,0
20250508,162100,572965550,23550,23550,23550,23550,0
20250508,162000,572965550,23550,23550,23550,23550,0
20250508,161900,572965550,23550,23550,23550,23550,0
20250508,161800,572965550,23550,23550,23550,23550,0
20250508,161700,572965550,23550,23550,23550,23550,0
20250508,161600,572965550,23550,23550,23550,23550,0
20250508,161500,572965550,23550,23550,23550,23550,0
20250508,161400,572965550,23550,23550,23550,23550,0
20250508,161300,572965550,23550,23550,23550,23550,0
20250508,161200,572965550,23550,23550,23550,23550,0
20250508,161100,572965550,23550,23550,23550,23550,0
20250508,161000,572965550,23550,23550,23550,23550,0
20250508,160900,572965550,23550,23550,23550,23550,0
20250508,160800,572965550,23550,23550,23550,23550,0
20250508,160700,572965550,23550,23550,23550,23550,0
20250508,160600,572965550,23550,23550,23550,23550,0
20250508,160500,572965550,23550,23550,23550,23550,0
20250508,160400,572965550,23550,23550,23550,23550,0
20250508,160300,572965550,23550,23550,23550,23550,0
20250508,160200,572965550,23550,23550,23550,23550,0
20250508,160100,572965550,23550,23550,23550,23550,0
20250508,160000,572965550,23550,23550,23550,23550,0
20250508,155900,572965550,23550,23550,23550,23550,489
20250508,155800,572965550,23550,23550,23550,23550,0
20250508,155700,572965550,23550,23550,23550,23550,0
20250508,155600,572965550,23550,23550,23550,23550,0
20250508,155500,572965550,23550,23550,23550,23550,0
20250508,155400,572965550,23550,23550,23550,23550,0
20250508,155300,572965550,23550,23550,23550,23550,0
20250508,155200,572965550,23550,23550,23550,23550,0
20250508,155100,572965550,23550,23550,23550,23550,0
20250508,155000,572965550,23550,23550,23550,23550,0
20250508,154900,572965550,23550,23550,23550,23550,0
20250508,154800,572965550,23550,23550,23550,23550,0
20250508,154700,572965550,23550,23550,23550,23550,0
20250508,154600,572965550,23550,23550,23550,23550,0
20250508,154500,572965550,23550,23550,23550,23550,0
20250508,154400,572965550,23550,23550,23550,23550,0
20250508,154300,572965550,23550,23550,23550,23550,0
20250508,154200,572965550,23550,23550,23550,23550,0
20250508,154100,572965550,23550,23550,23550,23550,0
20250508,154000,572965550,23550,23550,23550,23550,0
20250508,153900,572965550,23550,23550,23550,23550,0
20250508,153800,572965550,23550,23550,23550,23550,0
20250508,153700,572965550,23550,23550,23550,23550,0
20250508,153600,572965550,23550,23550,23550,23550,0
20250508,153500,572965550,23550,23550,23550,23550,0
20250508,153400,572965550,23550,23550,23550,23550,0
20250508,153300,572965550,23550,23550,23550,23550,0
20250508,153200,572965550,23550,23550,23550,23550,0
20250508,153100,572965550,23550,23550,23550,23550,0
20250508,153000,572965550,23550,23550,23550,23550,489
20250508,152900,561449600,23500,23500,23500,23500,0
20250508,152800,561449600,23500,23500,23500,23500,0
20250508,152700,561449600,23500,23500,23500,23500,0
20250508,152600,561449600,23500,23500,23500,23500,0
20250508,152500,561449600,23500,23500,23500,23500,0
20250508,152400,561449600,23500,23500,23500,23500,0
20250508,152300,561449600,23500,23500,23500,23500,0
20250508,152200,561449600,23500,23500,23500,23500,0
20250508,152100,561449600,23500,23500,23500,23500,0
20250508,152000,561449600,23500,23500,23500,23500,0
20250508,151900,561449600,23500,23500,23500,23500,18
20250508,151800,561026600,23500,23500,23500,23500,38
20250508,151700,560133600,23550,23550,23550,23550,0
20250508,151600,560133600,23550,23550,23550,23500,104
20250508,151500,557689050,23500,23500,23500,23500,0
20250508,151400,557689050,23500,23550,23550,23500,380
20250508,151300,548751550,23600,23600,23600,23600,70
20250508,151200,547099550,23600,23600,23600,23600,2
20250508,151100,547052350,23550,23600,23600,23550,2
20250508,151000,547005200,23550,23550,23550,23550,2
20250508,150900,546958100,23600,23600,23600,23600,10
20250508,150800,546722100,23600,23600,23600,23600,0
20250508,150700,546722100,23600,23600,23600,23600,0
20250508,150600,546722100,23600,23600,23600,23600,1
20250508,150500,546698500,23600,23600,23600,23600,10
20250508,150400,546462500,23600,23600,23600,23600,0
20250508,150300,546462500,23600,23600,23600,23600,1
20250508,150200,546438900,23600,23600,23600,23600,10
20250508,150100,546202900,23600,23600,23600,23600,0
20250508,150000,546202900,23600,23600,23600,23600,0
20250508,145900,546202900,23600,23600,23600,23600,0
20250508,145800,546202900,23600,23600,23600,23600,10
20250508,145700,545966900,23600,23600,23600,23600,0
20250508,145600,545966900,23600,23600,23600,23600,4
20250508,145500,545872500,23600,23600,23600,23600,10
20250508,145400,545636500,23600,23600,23600,23600,0
20250508,145300,545636500,23600,23600,23600,23600,0
20250508,145200,545636500,23600,23600,23600,23600,0
20250508,145100,545636500,23600,23600,23600,23600,10
20250508,145000,545400500,23550,23600,23600,23550,2
20250508,144900,545353350,23600,23600,23600,23600,0
20250508,144800,545353350,23600,23600,23600,23600,0
20250508,144700,545353350,23600,23600,23600,23600,10
20250508,144600,545117350,23600,23600,23600,23600,0
20250508,144500,545117350,23600,23600,23600,23600,0
20250508,144400,545117350,23600,23600,23600,23600,10
20250508,144300,544881350,23600,23600,23600,23600,0
20250508,144200,544881350,23600,23600,23600,23600,0
20250508,144100,544881350,23600,23600,23600,23600,0
20250508,144000,544881350,23600,23600,23600,23600,9
20250508,143900,544668950,23600,23600,23600,23600,0
20250508,143800,544668950,23600,23600,23600,23600,0
20250508,143700,544668950,23600,23600,23600,23600,0
20250508,143600,544668950,23600,23600,23600,23600,11
20250508,143500,544409350,23550,23550,23550,23550,39
20250508,143400,543490900,23550,23550,23550,23550,0
20250508,143300,543490900,23550,23600,23600,23550,62
20250508,143200,542030300,23550,23550,23550,23550,26
20250508,143100,541418000,23600,23600,23600,23600,0
20250508,143000,541418000,23600,23600,23600,23600,0
20250508,142900,541418000,23600,23600,23600,23600,10
20250508,142800,541182000,23600,23600,23600,23600,0
20250508,142700,541182000,23600,23600,23600,23600,5
20250508,142600,541064000,23600,23600,23600,23600,0
20250508,142500,541064000,23600,23550,23600,23550,11
20250508,142400,540804450,23550,23550,23550,23550,9
20250508,142300,540592500,23600,23600,23600,23600,2
20250508,142200,540545300,23600,23600,23600,23600,53
20250508,142100,539294500,23600,23600,23600,23600,0
20250508,142000,539294500,23600,23600,23600,23600,0
20250508,141900,539294500,23600,23600,23600,23600,0
20250508,141800,539294500,23600,23600,23600,23600,59
20250508,141700,537902100,23550,23550,23550,23550,0
20250508,141600,537902100,23550,23550,23550,23550,0
20250508,141500,537902100,23550,23550,23550,23550,27
20250508,141400,537266250,23600,23600,23600,23550,34
20250508,141300,536463950,23600,23600,23600,23600,1
20250508,141200,536440350,23600,23600,23600,23600,0
20250508,141100,536440350,23600,23600,23600,23600,17
20250508,141000,536039150,23600,23600,23600,23600,3
20250508,140900,535968350,23600,23600,23600,23600,20
20250508,140800,535496350,23600,23600,23600,23600,31
20250508,140700,534764750,23600,23600,23600,23600,31
20250508,140600,534033150,23600,23600,23600,23600,14
20250508,140500,533702750,23600,23600,23600,23600,0
20250508,140400,533702750,23600,23600,23600,23600,9
20250508,140300,533490350,23600,23600,23600,23600,0
20250508,140200,533490350,23600,23600,23600,23600,0
20250508,140100,533490350,23600,23600,23600,23600,21
20250508,140000,532994750,23600,23600,23600,23600,10
20250508,135900,532758750,23600,23600,23600,23600,39
20250508,135800,531838350,23600,23600,23600,23600,154
20250508,135700,528203950,23600,23600,23600,23600,8
20250508,135600,528015150,23600,23600,23600,23600,242
20250508,135500,522303950,23600,23550,23600,23550,1246
20250508,135400,492959050,23550,23550,23550,23550,0
20250508,135300,492959050,23550,23550,23550,23550,20
20250508,135200,492488050,23550,23500,23550,23500,22
20250508,135100,491970950,23550,23550,23550,23550,0
20250508,135000,491970950,23550,23550,23550,23550,0
20250508,134900,491970950,23550,23550,23550,23550,10
20250508,134800,491735450,23500,23500,23500,23500,0
20250508,134700,491735450,23500,23550,23550,23500,71
20250508,134600,490066900,23500,23525,23525,23500,158
20250508,134500,486353350,23550,23550,23550,23550,10
20250508,134400,486117850,23550,23550,23550,23550,1
20250508,134300,486094300,23550,23550,23550,23550,1
20250508,134200,486070750,23550,23550,23550,23550,10
20250508,134100,485835250,23500,23500,23500,23500,0
20250508,134000,485835250,23500,23500,23500,23500,69
20250508,133900,484213750,23550,23550,23550,23550,0
20250508,133800,484213750,23550,23550,23550,23550,10
20250508,133700,483978250,23550,23550,23550,23550,94
20250508,133600,481764550,23550,23600,23600,23450,798
20250508,133500,462982100,23650,23700,23700,23650,99
20250508,133400,460640550,23700,23700,23700,23700,7
20250508,133300,460474650,23700,23700,23700,23700,12
20250508,133200,460190250,23750,23750,23750,23750,0
20250508,133100,460190250,23750,23750,23750,23750,26
20250508,133000,459572750,23700,23700,23700,23700,0
20250508,132900,459572750,23700,23700,23700,23700,0
20250508,132800,459572750,23700,23700,23700,23700,0
20250508,132700,459572750,23700,23700,23700,23700,10
20250508,132600,459335750,23700,23700,23700,23700,12
20250508,132500,459051350,23700,23700,23700,23700,0
20250508,132400,459051350,23700,23700,23700,23700,1
20250508,132300,459027650,23700,23700,23700,23700,0
20250508,132200,459027650,23700,23700,23700,23700,0
20250508,132100,459027650,23700,23700,23700,23700,60
20250508,132000,457605650,23750,23750,23750,23750,10
20250508,131900,457368150,23750,23750,23750,23750,0
20250508,131800,457368150,23750,23750,23750,23750,1
20250508,131700,457344400,23750,23750,23750,23750,1
20250508,131600,457320650,23750,23750,23750,23750,10
20250508,131500,457083150,23700,23700,23700,23700,5
20250508,131400,456964650,23700,23700,23700,23700,12
20250508,131300,456680250,23750,23750,23750,23750,53
20250508,131200,455421500,23750,23700,23750,23700,56
20250508,131100,454091800,23700,23700,23700,23700,0
20250508,131000,454091800,23700,23700,23700,23700,70
20250508,130900,452432800,23700,23750,23750,23700,13
20250508,130800,452124150,23750,23800,23800,23750,256
20250508,130700,446043700,23800,23800,23800,23800,0
20250508,130600,446043700,23800,23800,23800,23800,0
20250508,130500,446043700,23800,23800,23800,23800,129
20250508,130400,442973500,23850,23800,23850,23800,4
20250508,130300,442878250,23850,23850,23850,23850,1
20250508,130200,442854400,23850,23850,23850,23850,10
20250508,130100,442615900,23850,23850,23850,23850,10
20250508,130000,442377400,23850,23850,23850,23850,7
20250508,125900,442210450,23850,23850,23850,23850,2
20250508,125800,442162750,23850,23850,23850,23800,33
20250508,125700,441375950,23800,23800,23800,23800,0
20250508,125600,441375950,23800,23800,23800,23800,85
20250508,125500,439352950,23850,23850,23850,23850,45
20250508,125400,438279700,23850,23850,23850,23800,209
20250508,125300,433295350,23900,23900,23900,23900,10
20250508,125200,433056350,23900,23900,23900,23900,3
20250508,125100,432984650,23950,23900,23950,23900,22
20250508,125000,432458350,23950,23900,23950,23900,12
20250508,124900,432171500,23950,23950,23950,23950,0
20250508,124800,432171500,23950,23950,23950,23950,0
20250508,124700,432171500,23950,23950,23950,23950,9
20250508,124600,431955950,23950,23950,23950,23950,1
20250508,124500,431932000,23900,23900,23900,23900,25
20250508,124400,431334500,23950,23950,23950,23900,67
20250508,124300,429732550,23950,23950,23950,23950,0
20250508,124200,429732550,23950,23950,23950,23950,0
20250508,124100,429732550,23950,23950,23950,23950,0
20250508,124000,429732550,23950,23900,23950,23900,11
20250508,123900,429469150,23900,23900,23900,23900,21
20250508,123800,428967250,23900,23900,23900,23900,0
20250508,123700,428967250,23900,23950,23950,23900,2
20250508,123600,428919400,23950,23900,23950,23900,30
20250508,123500,428201900,23900,23900,23900,23900,1
20250508,123400,428178000,23900,23900,23900,23850,237
20250508,123300,422516150,23950,23950,23950,23950,10
20250508,123200,422276650,23900,23900,23900,23900,5
20250508,123100,422157150,23900,23900,23900,23900,0
20250508,123000,422157150,23900,23900,23900,23900,161
20250508,122900,418309250,23950,23900,23950,23900,65
20250508,122800,416755250,23950,23950,23950,23950,0
20250508,122700,416755250,23950,23950,23950,23950,0
20250508,122600,416755250,23950,23900,23950,23900,2
20250508,122500,416707400,23950,23900,23950,23900,18
20250508,122400,416276650,23950,23900,23950,23900,106
20250508,122300,413743100,23950,23950,23950,23950,1
20250508,122200,413719150,23950,24000,24000,23950,98
20250508,122100,411371450,24000,23950,24000,23950,312
20250508,122000,403898450,24000,23950,24000,23950,121
20250508,121900,401000300,24000,24000,24000,23950,37
20250508,121800,400113700,24000,24000,24000,24000,14
20250508,121700,399777700,24000,24000,24000,24000,1
20250508,121600,399753700,23950,23950,23950,23950,90
20250508,121500,397598200,23900,23900,23950,23900,6
20250508,121400,397454750,23950,23950,23950,23950,14
20250508,121300,397119450,23950,23900,23950,23900,241
20250508,121200,391347900,23950,23900,23950,23900,14
20250508,121100,391013000,23950,23900,23950,23900,242
20250508,121000,385221400,23900,23850,23900,23850,209
20250508,120900,380226700,23850,23900,23900,23850,233
20250508,120800,374660800,23950,23900,23950,23900,8
20250508,120700,374469500,23950,23950,23950,23900,165
20250508,120600,370518250,24000,24000,24025,23950,384
20250508,120500,361304825,24025,24000,24025,24000,126
20250508,120400,358280775,24000,24050,24050,24000,121
20250508,120300,355376225,24000,24000,24050,23950,524
20250508,120200,342805025,24050,23950,24050,23950,596
20250508,120100,328501325,24000,23950,24000,23900,404
20250508,120000,318825475,23950,23950,23950,23900,845
20250508,115900,298588925,23900,23850,23900,23850,716
20250508,115800,281480725,23900,23850,23900,23850,128
20250508,115700,278421925,23900,23850,23900,23850,123
20250508,115600,275488125,23900,23800,23900,23800,72
20250508,115500,273770475,23850,23850,23900,23800,418
20250508,115400,263801325,23850,23850,23850,23800,779
20250508,115300,245227575,23800,23800,23850,23750,1049
20250508,115200,220261375,23800,23750,23800,23750,204
20250508,115100,215406375,23750,23750,23800,23750,46
20250508,115000,214313775,23800,23800,23800,23750,12
20250508,114900,214028625,23800,23750,23800,23750,36
20250508,114800,213173475,23800,23750,23800,23750,5
20250508,114700,213054675,23800,23750,23800,23750,113
20250508,114600,210370750,23800,23750,23800,23750,119
20250508,114500,207544350,23800,23800,23800,23800,10
20250508,114400,207306350,23800,23800,23800,23750,52
20250508,114300,206071250,23750,23750,23750,23750,10
20250508,114200,205833750,23800,23800,23800,23800,54
20250508,114100,204548550,23800,23800,23800,23800,1
20250508,114000,204524750,23800,23750,23800,23750,100
20250508,113900,202146350,23750,23750,23800,23700,300
20250508,113800,195018300,23750,23750,23750,23750,361
20250508,113700,186444550,23750,23750,23750,23750,0
20250508,113600,186444550,23750,23700,23750,23700,4
20250508,113500,186349650,23750,23750,23750,23700,156
20250508,113400,182644800,23750,23700,23750,23700,33
20250508,113300,181862150,23750,23750,23750,23750,0
20250508,113200,181862150,23750,23750,23750,23750,0
20250508,113100,181862150,23750,23750,23750,23750,10
20250508,113000,181624650,23750,23700,23750,23700,81
20250508,112900,179704850,23750,23700,23750,23700,2
20250508,112800,179657400,23750,23750,23750,23700,8
20250508,112700,179467650,23750,23700,23750,23700,98
20250508,112600,177144950,23700,23700,23700,23700,0
20250508,112500,177144950,23700,23700,23700,23700,0
20250508,112400,177144950,23700,23700,23700,23700,0
20250508,112300,177144950,23700,23700,23700,23700,10
20250508,112200,176907950,23700,23700,23750,23700,3
20250508,112100,176836800,23750,23700,23750,23700,101
20250508,112000,174443050,23700,23700,23700,23700,13
20250508,111900,174134950,23650,23700,23700,23650,176
20250508,111800,169968850,23750,23750,23750,23750,0
20250508,111700,169968850,23750,23750,23750,23750,0
20250508,111600,169968850,23750,23700,23750,23700,117
20250508,111500,167195900,23750,23750,23750,23750,0
20250508,111400,167195900,23750,23750,23750,23750,4
20250508,111300,167100900,23750,23750,23750,23750,10
20250508,111200,166863400,23750,23700,23750,23700,11
20250508,111100,166602500,23750,23750,23750,23700,3
20250508,111000,166531300,23700,23650,23700,23650,568
20250508,110900,153069950,23700,23700,23700,23700,84
20250508,110800,151079150,23650,23650,23650,23650,17
20250508,110700,150677100,23650,23650,23650,23650,0
20250508,110600,150677100,23650,23650,23650,23650,16
20250508,110500,150298700,23650,23650,23650,23650,70
20250508,110400,148643200,23650,23700,23700,23600,604
20250508,110300,134328600,23700,23650,23700,23600,12
20250508,110200,134045000,23650,23650,23650,23650,110
20250508,110100,131443500,23650,23650,23650,23600,638
20250508,110000,116355400,23650,23600,23650,23600,250
20250508,105900,110451500,23600,23600,23600,23600,2
20250508,105800,110404300,23600,23600,23600,23600,27
20250508,105700,109767100,23600,23600,23600,23600,122
20250508,105600,106887900,23600,23600,23600,23600,0
20250508,105500,106887900,23600,23600,23600,23600,0
20250508,105400,106887900,23600,23600,23600,23600,11
20250508,105300,106628300,23550,23550,23550,23550,17
20250508,105200,106227950,23600,23600,23600,23600,0
20250508,105100,106227950,23600,23600,23600,23600,135
20250508,105000,103041950,23600,23600,23600,23600,0
20250508,104900,103041950,23600,23600,23600,23600,0
20250508,104800,103041950,23600,23550,23600,23500,337
20250508,104700,95115100,23600,23600,23600,23600,10
20250508,104600,94879100,23600,23600,23600,23600,0
20250508,104500,94879100,23600,23600,23600,23600,0
20250508,104400,94879100,23600,23550,23600,23550,11
20250508,104300,94620000,23600,23600,23600,23600,11
20250508,104200,94360400,23550,23550,23550,23550,0
20250508,104100,94360400,23550,23550,23550,23550,6
20250508,104000,94219100,23600,23600,23600,23600,104
20250508,103900,91764700,23600,23550,23600,23550,149
20250508,103800,88255700,23600,23600,23600,23600,2
20250508,103700,88208500,23600,23600,23600,23600,0
20250508,103600,88208500,23600,23550,23600,23550,32
20250508,103500,87454400,23600,23600,23600,23600,1
20250508,103400,87430800,23550,23550,23550,23550,71
20250508,103300,85758750,23600,23600,23600,23600,11
20250508,103200,85499150,23550,23550,23550,23550,73
20250508,103100,83780000,23550,23550,23550,23550,2
20250508,103000,83732900,23600,23600,23600,23600,0
20250508,102900,83732900,23600,23600,23600,23600,171
20250508,102800,79697300,23600,23600,23600,23600,0
20250508,102700,79697300,23600,23600,23600,23600,0
20250508,102600,79697300,23600,23600,23600,23600,0
20250508,102500,79697300,23600,23600,23600,23600,10
20250508,102400,79461300,23600,23600,23600,23600,1
20250508,102300,79437700,23600,23600,23600,23600,0
20250508,102200,79437700,23600,23600,23600,23600,10
20250508,102100,79201700,23550,23550,23550,23550,10
20250508,102000,78966200,23500,23500,23500,23500,0
20250508,101900,78966200,23500,23500,23500,23500,0
20250508,101800,78966200,23500,23500,23500,23500,0
20250508,101700,78966200,23500,23500,23500,23500,129
20250508,101600,75934700,23500,23550,23600,23500,231
20250508,101500,70503200,23600,23600,23600,23600,3
20250508,101400,70432400,23650,23650,23650,23650,9
20250508,101300,70219550,23600,23600,23600,23600,136
20250508,101200,67009950,23550,23550,23550,23550,4
20250508,101100,66915750,23550,23550,23550,23550,63
20250508,101000,65432100,23500,23500,23500,23500,25
20250508,100900,64844600,23500,23500,23500,23450,55
20250508,100800,63552250,23500,23500,23500,23500,109
20250508,100700,60990750,23500,23500,23500,23500,596
20250508,100600,46984750,23450,23450,23450,23450,0
20250508,100500,46984750,23450,23450,23450,23450,1
20250508,100400,46961300,23500,23500,23500,23500,0
20250508,100300,46961300,23500,23500,23500,23500,0
20250508,100200,46961300,23500,23500,23500,23500,0
20250508,100100,46961300,23500,23450,23500,23450,30
20250508,100000,46256700,23450,23400,23450,23400,46
20250508,095900,45179750,23500,23450,23500,23450,225
20250508,095800,39896050,23450,23450,23450,23450,1
20250508,095700,39872600,23450,23450,23450,23450,0
20250508,095600,39872600,23450,23400,23450,23400,22
20250508,095500,39357200,23450,23450,23450,23450,0
20250508,095400,39357200,23450,23450,23450,23450,0
20250508,095300,39357200,23450,23450,23450,23450,10
20250508,095200,39122700,23450,23450,23450,23450,85
20250508,095100,37129450,23400,23400,23400,23400,2
20250508,095000,37082650,23450,23450,23450,23450,1
20250508,094900,37059200,23425,23425,23425,23425,10
20250508,094800,36824950,23450,23450,23450,23450,0
20250508,094700,36824950,23450,23450,23450,23450,0
20250508,094600,36824950,23450,23450,23450,23450,0
20250508,094500,36824950,23450,23450,23450,23450,11
20250508,094400,36567000,23400,23400,23400,23400,3
20250508,094300,36496800,23450,23450,23450,23450,0
20250508,094200,36496800,23450,23450,23450,23450,13
20250508,094100,36191950,23450,23450,23450,23450,3
20250508,094000,36121600,23400,23400,23400,23400,20
20250508,093900,35653600,23400,23400,23400,23400,107
20250508,093800,33149800,23450,23400,23450,23400,74
20250508,093700,31417750,23400,23400,23400,23400,44
20250508,093600,30388150,23400,23400,23400,23400,0
20250508,093500,30388150,23400,23450,23450,23400,31
20250508,093400,29662700,23450,23450,23450,23450,12
20250508,093300,29381300,23450,23450,23450,23450,2
20250508,093200,29334400,23450,23400,23450,23400,4
20250508,093100,29240700,23450,23350,23450,23350,29
20250508,093000,28563450,23400,23400,23400,23400,21
20250508,092900,28072050,23400,23400,23400,23400,1
20250508,092800,28048650,23450,23450,23450,23450,1
20250508,092700,28025200,23400,23400,23400,23400,204
20250508,092600,23251600,23350,23300,23350,23300,97
20250508,092500,20989700,23300,23300,23300,23300,0
20250508,092400,20989700,23300,23300,23300,23300,2
20250508,092300,20943100,23300,23300,23300,23300,0
20250508,092200,20943100,23300,23300,23300,23300,0
20250508,092100,20943100,23300,23300,23300,23300,8
20250508,092000,20756700,23300,23300,23300,23300,46
20250508,091900,19684900,23300,23300,23300,23300,11
20250508,091800,19428600,23300,23300,23300,23300,51
20250508,091700,18240300,23350,23350,23350,23350,178
20250508,091600,14084000,23400,23400,23400,23400,12
20250508,091500,13803200,23450,23450,23450,23400,13
20250508,091400,13498600,23450,23450,23450,23450,3
20250508,091300,13428250,23450,23450,23450,23450,2
20250508,091200,13381350,23450,23450,23450,23450,3
20250508,091100,13311000,23450,23450,23450,23450,3
20250508,091000,13240650,23450,23450,23450,23450,2
20250508,090900,13193750,23450,23450,23450,23450,2
20250508,090800,13146850,23450,23450,23450,23450,8
20250508,090700,12959250,23450,23450,23450,23450,12
20250508,090600,12677850,23450,23450,23450,23450,2
20250508,090500,12630950,23400,23450,23450,23400,2
20250508,090400,12584100,23400,23450,23450,23400,59
20250508,090300,11200800,23500,23500,23500,23500,32
20250508,090200,10448800,23500,23450,23500,23450,215
20250508,090100,5406850,23450,23400,23450,23400,101
20250508,090000,3040750,23400,23400,23400,23350,130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182900 572965550 23550 23550 23550 23550 489
3 20250508 182800 572965550 23550 23550 23550 23550 0
4 20250508 182700 572965550 23550 23550 23550 23550 0
5 20250508 182600 572965550 23550 23550 23550 23550 0
6 20250508 182500 572965550 23550 23550 23550 23550 0
7 20250508 182400 572965550 23550 23550 23550 23550 0
8 20250508 182300 572965550 23550 23550 23550 23550 0
9 20250508 182200 572965550 23550 23550 23550 23550 0
10 20250508 182100 572965550 23550 23550 23550 23550 0
11 20250508 182000 572965550 23550 23550 23550 23550 0
12 20250508 181900 572965550 23550 23550 23550 23550 0
13 20250508 181800 572965550 23550 23550 23550 23550 0
14 20250508 181700 572965550 23550 23550 23550 23550 0
15 20250508 181600 572965550 23550 23550 23550 23550 0
16 20250508 181500 572965550 23550 23550 23550 23550 0
17 20250508 181400 572965550 23550 23550 23550 23550 0
18 20250508 181300 572965550 23550 23550 23550 23550 0
19 20250508 181200 572965550 23550 23550 23550 23550 0
20 20250508 181100 572965550 23550 23550 23550 23550 0
21 20250508 181000 572965550 23550 23550 23550 23550 0
22 20250508 180900 572965550 23550 23550 23550 23550 0
23 20250508 180800 572965550 23550 23550 23550 23550 0
24 20250508 180700 572965550 23550 23550 23550 23550 0
25 20250508 180600 572965550 23550 23550 23550 23550 0
26 20250508 180500 572965550 23550 23550 23550 23550 0
27 20250508 180400 572965550 23550 23550 23550 23550 0
28 20250508 180300 572965550 23550 23550 23550 23550 0
29 20250508 180200 572965550 23550 23550 23550 23550 0
30 20250508 180100 572965550 23550 23550 23550 23550 0
31 20250508 180000 572965550 23550 23550 23550 23550 0
32 20250508 175900 572965550 23550 23550 23550 23550 489
33 20250508 175800 572965550 23550 23550 23550 23550 0
34 20250508 175700 572965550 23550 23550 23550 23550 0
35 20250508 175600 572965550 23550 23550 23550 23550 0
36 20250508 175500 572965550 23550 23550 23550 23550 0
37 20250508 175400 572965550 23550 23550 23550 23550 0
38 20250508 175300 572965550 23550 23550 23550 23550 0
39 20250508 175200 572965550 23550 23550 23550 23550 0
40 20250508 175100 572965550 23550 23550 23550 23550 0
41 20250508 175000 572965550 23550 23550 23550 23550 0
42 20250508 174900 572965550 23550 23550 23550 23550 0
43 20250508 174800 572965550 23550 23550 23550 23550 0
44 20250508 174700 572965550 23550 23550 23550 23550 0
45 20250508 174600 572965550 23550 23550 23550 23550 0
46 20250508 174500 572965550 23550 23550 23550 23550 0
47 20250508 174400 572965550 23550 23550 23550 23550 0
48 20250508 174300 572965550 23550 23550 23550 23550 0
49 20250508 174200 572965550 23550 23550 23550 23550 0
50 20250508 174100 572965550 23550 23550 23550 23550 0
51 20250508 174000 572965550 23550 23550 23550 23550 0
52 20250508 173900 572965550 23550 23550 23550 23550 0
53 20250508 173800 572965550 23550 23550 23550 23550 0
54 20250508 173700 572965550 23550 23550 23550 23550 0
55 20250508 173600 572965550 23550 23550 23550 23550 0
56 20250508 173500 572965550 23550 23550 23550 23550 0
57 20250508 173400 572965550 23550 23550 23550 23550 0
58 20250508 173300 572965550 23550 23550 23550 23550 0
59 20250508 173200 572965550 23550 23550 23550 23550 0
60 20250508 173100 572965550 23550 23550 23550 23550 0
61 20250508 173000 572965550 23550 23550 23550 23550 0
62 20250508 172900 572965550 23550 23550 23550 23550 489
63 20250508 172800 572965550 23550 23550 23550 23550 0
64 20250508 172700 572965550 23550 23550 23550 23550 0
65 20250508 172600 572965550 23550 23550 23550 23550 0
66 20250508 172500 572965550 23550 23550 23550 23550 0
67 20250508 172400 572965550 23550 23550 23550 23550 0
68 20250508 172300 572965550 23550 23550 23550 23550 0
69 20250508 172200 572965550 23550 23550 23550 23550 0
70 20250508 172100 572965550 23550 23550 23550 23550 0
71 20250508 172000 572965550 23550 23550 23550 23550 0
72 20250508 171900 572965550 23550 23550 23550 23550 0
73 20250508 171800 572965550 23550 23550 23550 23550 0
74 20250508 171700 572965550 23550 23550 23550 23550 0
75 20250508 171600 572965550 23550 23550 23550 23550 0
76 20250508 171500 572965550 23550 23550 23550 23550 0
77 20250508 171400 572965550 23550 23550 23550 23550 0
78 20250508 171300 572965550 23550 23550 23550 23550 0
79 20250508 171200 572965550 23550 23550 23550 23550 0
80 20250508 171100 572965550 23550 23550 23550 23550 0
81 20250508 171000 572965550 23550 23550 23550 23550 0
82 20250508 170900 572965550 23550 23550 23550 23550 0
83 20250508 170800 572965550 23550 23550 23550 23550 0
84 20250508 170700 572965550 23550 23550 23550 23550 0
85 20250508 170600 572965550 23550 23550 23550 23550 0
86 20250508 170500 572965550 23550 23550 23550 23550 0
87 20250508 170400 572965550 23550 23550 23550 23550 0
88 20250508 170300 572965550 23550 23550 23550 23550 0
89 20250508 170200 572965550 23550 23550 23550 23550 0
90 20250508 170100 572965550 23550 23550 23550 23550 0
91 20250508 170000 572965550 23550 23550 23550 23550 0
92 20250508 165900 572965550 23550 23550 23550 23550 489
93 20250508 165800 572965550 23550 23550 23550 23550 0
94 20250508 165700 572965550 23550 23550 23550 23550 0
95 20250508 165600 572965550 23550 23550 23550 23550 0
96 20250508 165500 572965550 23550 23550 23550 23550 0
97 20250508 165400 572965550 23550 23550 23550 23550 0
98 20250508 165300 572965550 23550 23550 23550 23550 0
99 20250508 165200 572965550 23550 23550 23550 23550 0
100 20250508 165100 572965550 23550 23550 23550 23550 0
101 20250508 165000 572965550 23550 23550 23550 23550 0
102 20250508 164900 572965550 23550 23550 23550 23550 0
103 20250508 164800 572965550 23550 23550 23550 23550 0
104 20250508 164700 572965550 23550 23550 23550 23550 0
105 20250508 164600 572965550 23550 23550 23550 23550 0
106 20250508 164500 572965550 23550 23550 23550 23550 0
107 20250508 164400 572965550 23550 23550 23550 23550 0
108 20250508 164300 572965550 23550 23550 23550 23550 0
109 20250508 164200 572965550 23550 23550 23550 23550 0
110 20250508 164100 572965550 23550 23550 23550 23550 0
111 20250508 164000 572965550 23550 23550 23550 23550 0
112 20250508 163900 572965550 23550 23550 23550 23550 0
113 20250508 163800 572965550 23550 23550 23550 23550 0
114 20250508 163700 572965550 23550 23550 23550 23550 0
115 20250508 163600 572965550 23550 23550 23550 23550 0
116 20250508 163500 572965550 23550 23550 23550 23550 0
117 20250508 163400 572965550 23550 23550 23550 23550 0
118 20250508 163300 572965550 23550 23550 23550 23550 0
119 20250508 163200 572965550 23550 23550 23550 23550 0
120 20250508 163100 572965550 23550 23550 23550 23550 0
121 20250508 163000 572965550 23550 23550 23550 23550 0
122 20250508 162900 572965550 23550 23550 23550 23550 489
123 20250508 162800 572965550 23550 23550 23550 23550 0
124 20250508 162700 572965550 23550 23550 23550 23550 0
125 20250508 162600 572965550 23550 23550 23550 23550 0
126 20250508 162500 572965550 23550 23550 23550 23550 0
127 20250508 162400 572965550 23550 23550 23550 23550 0
128 20250508 162300 572965550 23550 23550 23550 23550 0
129 20250508 162200 572965550 23550 23550 23550 23550 0
130 20250508 162100 572965550 23550 23550 23550 23550 0
131 20250508 162000 572965550 23550 23550 23550 23550 0
132 20250508 161900 572965550 23550 23550 23550 23550 0
133 20250508 161800 572965550 23550 23550 23550 23550 0
134 20250508 161700 572965550 23550 23550 23550 23550 0
135 20250508 161600 572965550 23550 23550 23550 23550 0
136 20250508 161500 572965550 23550 23550 23550 23550 0
137 20250508 161400 572965550 23550 23550 23550 23550 0
138 20250508 161300 572965550 23550 23550 23550 23550 0
139 20250508 161200 572965550 23550 23550 23550 23550 0
140 20250508 161100 572965550 23550 23550 23550 23550 0
141 20250508 161000 572965550 23550 23550 23550 23550 0
142 20250508 160900 572965550 23550 23550 23550 23550 0
143 20250508 160800 572965550 23550 23550 23550 23550 0
144 20250508 160700 572965550 23550 23550 23550 23550 0
145 20250508 160600 572965550 23550 23550 23550 23550 0
146 20250508 160500 572965550 23550 23550 23550 23550 0
147 20250508 160400 572965550 23550 23550 23550 23550 0
148 20250508 160300 572965550 23550 23550 23550 23550 0
149 20250508 160200 572965550 23550 23550 23550 23550 0
150 20250508 160100 572965550 23550 23550 23550 23550 0
151 20250508 160000 572965550 23550 23550 23550 23550 0
152 20250508 155900 572965550 23550 23550 23550 23550 489
153 20250508 155800 572965550 23550 23550 23550 23550 0
154 20250508 155700 572965550 23550 23550 23550 23550 0
155 20250508 155600 572965550 23550 23550 23550 23550 0
156 20250508 155500 572965550 23550 23550 23550 23550 0
157 20250508 155400 572965550 23550 23550 23550 23550 0
158 20250508 155300 572965550 23550 23550 23550 23550 0
159 20250508 155200 572965550 23550 23550 23550 23550 0
160 20250508 155100 572965550 23550 23550 23550 23550 0
161 20250508 155000 572965550 23550 23550 23550 23550 0
162 20250508 154900 572965550 23550 23550 23550 23550 0
163 20250508 154800 572965550 23550 23550 23550 23550 0
164 20250508 154700 572965550 23550 23550 23550 23550 0
165 20250508 154600 572965550 23550 23550 23550 23550 0
166 20250508 154500 572965550 23550 23550 23550 23550 0
167 20250508 154400 572965550 23550 23550 23550 23550 0
168 20250508 154300 572965550 23550 23550 23550 23550 0
169 20250508 154200 572965550 23550 23550 23550 23550 0
170 20250508 154100 572965550 23550 23550 23550 23550 0
171 20250508 154000 572965550 23550 23550 23550 23550 0
172 20250508 153900 572965550 23550 23550 23550 23550 0
173 20250508 153800 572965550 23550 23550 23550 23550 0
174 20250508 153700 572965550 23550 23550 23550 23550 0
175 20250508 153600 572965550 23550 23550 23550 23550 0
176 20250508 153500 572965550 23550 23550 23550 23550 0
177 20250508 153400 572965550 23550 23550 23550 23550 0
178 20250508 153300 572965550 23550 23550 23550 23550 0
179 20250508 153200 572965550 23550 23550 23550 23550 0
180 20250508 153100 572965550 23550 23550 23550 23550 0
181 20250508 153000 572965550 23550 23550 23550 23550 489
182 20250508 152900 561449600 23500 23500 23500 23500 0
183 20250508 152800 561449600 23500 23500 23500 23500 0
184 20250508 152700 561449600 23500 23500 23500 23500 0
185 20250508 152600 561449600 23500 23500 23500 23500 0
186 20250508 152500 561449600 23500 23500 23500 23500 0
187 20250508 152400 561449600 23500 23500 23500 23500 0
188 20250508 152300 561449600 23500 23500 23500 23500 0
189 20250508 152200 561449600 23500 23500 23500 23500 0
190 20250508 152100 561449600 23500 23500 23500 23500 0
191 20250508 152000 561449600 23500 23500 23500 23500 0
192 20250508 151900 561449600 23500 23500 23500 23500 18
193 20250508 151800 561026600 23500 23500 23500 23500 38
194 20250508 151700 560133600 23550 23550 23550 23550 0
195 20250508 151600 560133600 23550 23550 23550 23500 104
196 20250508 151500 557689050 23500 23500 23500 23500 0
197 20250508 151400 557689050 23500 23550 23550 23500 380
198 20250508 151300 548751550 23600 23600 23600 23600 70
199 20250508 151200 547099550 23600 23600 23600 23600 2
200 20250508 151100 547052350 23550 23600 23600 23550 2
201 20250508 151000 547005200 23550 23550 23550 23550 2
202 20250508 150900 546958100 23600 23600 23600 23600 10
203 20250508 150800 546722100 23600 23600 23600 23600 0
204 20250508 150700 546722100 23600 23600 23600 23600 0
205 20250508 150600 546722100 23600 23600 23600 23600 1
206 20250508 150500 546698500 23600 23600 23600 23600 10
207 20250508 150400 546462500 23600 23600 23600 23600 0
208 20250508 150300 546462500 23600 23600 23600 23600 1
209 20250508 150200 546438900 23600 23600 23600 23600 10
210 20250508 150100 546202900 23600 23600 23600 23600 0
211 20250508 150000 546202900 23600 23600 23600 23600 0
212 20250508 145900 546202900 23600 23600 23600 23600 0
213 20250508 145800 546202900 23600 23600 23600 23600 10
214 20250508 145700 545966900 23600 23600 23600 23600 0
215 20250508 145600 545966900 23600 23600 23600 23600 4
216 20250508 145500 545872500 23600 23600 23600 23600 10
217 20250508 145400 545636500 23600 23600 23600 23600 0
218 20250508 145300 545636500 23600 23600 23600 23600 0
219 20250508 145200 545636500 23600 23600 23600 23600 0
220 20250508 145100 545636500 23600 23600 23600 23600 10
221 20250508 145000 545400500 23550 23600 23600 23550 2
222 20250508 144900 545353350 23600 23600 23600 23600 0
223 20250508 144800 545353350 23600 23600 23600 23600 0
224 20250508 144700 545353350 23600 23600 23600 23600 10
225 20250508 144600 545117350 23600 23600 23600 23600 0
226 20250508 144500 545117350 23600 23600 23600 23600 0
227 20250508 144400 545117350 23600 23600 23600 23600 10
228 20250508 144300 544881350 23600 23600 23600 23600 0
229 20250508 144200 544881350 23600 23600 23600 23600 0
230 20250508 144100 544881350 23600 23600 23600 23600 0
231 20250508 144000 544881350 23600 23600 23600 23600 9
232 20250508 143900 544668950 23600 23600 23600 23600 0
233 20250508 143800 544668950 23600 23600 23600 23600 0
234 20250508 143700 544668950 23600 23600 23600 23600 0
235 20250508 143600 544668950 23600 23600 23600 23600 11
236 20250508 143500 544409350 23550 23550 23550 23550 39
237 20250508 143400 543490900 23550 23550 23550 23550 0
238 20250508 143300 543490900 23550 23600 23600 23550 62
239 20250508 143200 542030300 23550 23550 23550 23550 26
240 20250508 143100 541418000 23600 23600 23600 23600 0
241 20250508 143000 541418000 23600 23600 23600 23600 0
242 20250508 142900 541418000 23600 23600 23600 23600 10
243 20250508 142800 541182000 23600 23600 23600 23600 0
244 20250508 142700 541182000 23600 23600 23600 23600 5
245 20250508 142600 541064000 23600 23600 23600 23600 0
246 20250508 142500 541064000 23600 23550 23600 23550 11
247 20250508 142400 540804450 23550 23550 23550 23550 9
248 20250508 142300 540592500 23600 23600 23600 23600 2
249 20250508 142200 540545300 23600 23600 23600 23600 53
250 20250508 142100 539294500 23600 23600 23600 23600 0
251 20250508 142000 539294500 23600 23600 23600 23600 0
252 20250508 141900 539294500 23600 23600 23600 23600 0
253 20250508 141800 539294500 23600 23600 23600 23600 59
254 20250508 141700 537902100 23550 23550 23550 23550 0
255 20250508 141600 537902100 23550 23550 23550 23550 0
256 20250508 141500 537902100 23550 23550 23550 23550 27
257 20250508 141400 537266250 23600 23600 23600 23550 34
258 20250508 141300 536463950 23600 23600 23600 23600 1
259 20250508 141200 536440350 23600 23600 23600 23600 0
260 20250508 141100 536440350 23600 23600 23600 23600 17
261 20250508 141000 536039150 23600 23600 23600 23600 3
262 20250508 140900 535968350 23600 23600 23600 23600 20
263 20250508 140800 535496350 23600 23600 23600 23600 31
264 20250508 140700 534764750 23600 23600 23600 23600 31
265 20250508 140600 534033150 23600 23600 23600 23600 14
266 20250508 140500 533702750 23600 23600 23600 23600 0
267 20250508 140400 533702750 23600 23600 23600 23600 9
268 20250508 140300 533490350 23600 23600 23600 23600 0
269 20250508 140200 533490350 23600 23600 23600 23600 0
270 20250508 140100 533490350 23600 23600 23600 23600 21
271 20250508 140000 532994750 23600 23600 23600 23600 10
272 20250508 135900 532758750 23600 23600 23600 23600 39
273 20250508 135800 531838350 23600 23600 23600 23600 154
274 20250508 135700 528203950 23600 23600 23600 23600 8
275 20250508 135600 528015150 23600 23600 23600 23600 242
276 20250508 135500 522303950 23600 23550 23600 23550 1246
277 20250508 135400 492959050 23550 23550 23550 23550 0
278 20250508 135300 492959050 23550 23550 23550 23550 20
279 20250508 135200 492488050 23550 23500 23550 23500 22
280 20250508 135100 491970950 23550 23550 23550 23550 0
281 20250508 135000 491970950 23550 23550 23550 23550 0
282 20250508 134900 491970950 23550 23550 23550 23550 10
283 20250508 134800 491735450 23500 23500 23500 23500 0
284 20250508 134700 491735450 23500 23550 23550 23500 71
285 20250508 134600 490066900 23500 23525 23525 23500 158
286 20250508 134500 486353350 23550 23550 23550 23550 10
287 20250508 134400 486117850 23550 23550 23550 23550 1
288 20250508 134300 486094300 23550 23550 23550 23550 1
289 20250508 134200 486070750 23550 23550 23550 23550 10
290 20250508 134100 485835250 23500 23500 23500 23500 0
291 20250508 134000 485835250 23500 23500 23500 23500 69
292 20250508 133900 484213750 23550 23550 23550 23550 0
293 20250508 133800 484213750 23550 23550 23550 23550 10
294 20250508 133700 483978250 23550 23550 23550 23550 94
295 20250508 133600 481764550 23550 23600 23600 23450 798
296 20250508 133500 462982100 23650 23700 23700 23650 99
297 20250508 133400 460640550 23700 23700 23700 23700 7
298 20250508 133300 460474650 23700 23700 23700 23700 12
299 20250508 133200 460190250 23750 23750 23750 23750 0
300 20250508 133100 460190250 23750 23750 23750 23750 26
301 20250508 133000 459572750 23700 23700 23700 23700 0
302 20250508 132900 459572750 23700 23700 23700 23700 0
303 20250508 132800 459572750 23700 23700 23700 23700 0
304 20250508 132700 459572750 23700 23700 23700 23700 10
305 20250508 132600 459335750 23700 23700 23700 23700 12
306 20250508 132500 459051350 23700 23700 23700 23700 0
307 20250508 132400 459051350 23700 23700 23700 23700 1
308 20250508 132300 459027650 23700 23700 23700 23700 0
309 20250508 132200 459027650 23700 23700 23700 23700 0
310 20250508 132100 459027650 23700 23700 23700 23700 60
311 20250508 132000 457605650 23750 23750 23750 23750 10
312 20250508 131900 457368150 23750 23750 23750 23750 0
313 20250508 131800 457368150 23750 23750 23750 23750 1
314 20250508 131700 457344400 23750 23750 23750 23750 1
315 20250508 131600 457320650 23750 23750 23750 23750 10
316 20250508 131500 457083150 23700 23700 23700 23700 5
317 20250508 131400 456964650 23700 23700 23700 23700 12
318 20250508 131300 456680250 23750 23750 23750 23750 53
319 20250508 131200 455421500 23750 23700 23750 23700 56
320 20250508 131100 454091800 23700 23700 23700 23700 0
321 20250508 131000 454091800 23700 23700 23700 23700 70
322 20250508 130900 452432800 23700 23750 23750 23700 13
323 20250508 130800 452124150 23750 23800 23800 23750 256
324 20250508 130700 446043700 23800 23800 23800 23800 0
325 20250508 130600 446043700 23800 23800 23800 23800 0
326 20250508 130500 446043700 23800 23800 23800 23800 129
327 20250508 130400 442973500 23850 23800 23850 23800 4
328 20250508 130300 442878250 23850 23850 23850 23850 1
329 20250508 130200 442854400 23850 23850 23850 23850 10
330 20250508 130100 442615900 23850 23850 23850 23850 10
331 20250508 130000 442377400 23850 23850 23850 23850 7
332 20250508 125900 442210450 23850 23850 23850 23850 2
333 20250508 125800 442162750 23850 23850 23850 23800 33
334 20250508 125700 441375950 23800 23800 23800 23800 0
335 20250508 125600 441375950 23800 23800 23800 23800 85
336 20250508 125500 439352950 23850 23850 23850 23850 45
337 20250508 125400 438279700 23850 23850 23850 23800 209
338 20250508 125300 433295350 23900 23900 23900 23900 10
339 20250508 125200 433056350 23900 23900 23900 23900 3
340 20250508 125100 432984650 23950 23900 23950 23900 22
341 20250508 125000 432458350 23950 23900 23950 23900 12
342 20250508 124900 432171500 23950 23950 23950 23950 0
343 20250508 124800 432171500 23950 23950 23950 23950 0
344 20250508 124700 432171500 23950 23950 23950 23950 9
345 20250508 124600 431955950 23950 23950 23950 23950 1
346 20250508 124500 431932000 23900 23900 23900 23900 25
347 20250508 124400 431334500 23950 23950 23950 23900 67
348 20250508 124300 429732550 23950 23950 23950 23950 0
349 20250508 124200 429732550 23950 23950 23950 23950 0
350 20250508 124100 429732550 23950 23950 23950 23950 0
351 20250508 124000 429732550 23950 23900 23950 23900 11
352 20250508 123900 429469150 23900 23900 23900 23900 21
353 20250508 123800 428967250 23900 23900 23900 23900 0
354 20250508 123700 428967250 23900 23950 23950 23900 2
355 20250508 123600 428919400 23950 23900 23950 23900 30
356 20250508 123500 428201900 23900 23900 23900 23900 1
357 20250508 123400 428178000 23900 23900 23900 23850 237
358 20250508 123300 422516150 23950 23950 23950 23950 10
359 20250508 123200 422276650 23900 23900 23900 23900 5
360 20250508 123100 422157150 23900 23900 23900 23900 0
361 20250508 123000 422157150 23900 23900 23900 23900 161
362 20250508 122900 418309250 23950 23900 23950 23900 65
363 20250508 122800 416755250 23950 23950 23950 23950 0
364 20250508 122700 416755250 23950 23950 23950 23950 0
365 20250508 122600 416755250 23950 23900 23950 23900 2
366 20250508 122500 416707400 23950 23900 23950 23900 18
367 20250508 122400 416276650 23950 23900 23950 23900 106
368 20250508 122300 413743100 23950 23950 23950 23950 1
369 20250508 122200 413719150 23950 24000 24000 23950 98
370 20250508 122100 411371450 24000 23950 24000 23950 312
371 20250508 122000 403898450 24000 23950 24000 23950 121
372 20250508 121900 401000300 24000 24000 24000 23950 37
373 20250508 121800 400113700 24000 24000 24000 24000 14
374 20250508 121700 399777700 24000 24000 24000 24000 1
375 20250508 121600 399753700 23950 23950 23950 23950 90
376 20250508 121500 397598200 23900 23900 23950 23900 6
377 20250508 121400 397454750 23950 23950 23950 23950 14
378 20250508 121300 397119450 23950 23900 23950 23900 241
379 20250508 121200 391347900 23950 23900 23950 23900 14
380 20250508 121100 391013000 23950 23900 23950 23900 242
381 20250508 121000 385221400 23900 23850 23900 23850 209
382 20250508 120900 380226700 23850 23900 23900 23850 233
383 20250508 120800 374660800 23950 23900 23950 23900 8
384 20250508 120700 374469500 23950 23950 23950 23900 165
385 20250508 120600 370518250 24000 24000 24025 23950 384
386 20250508 120500 361304825 24025 24000 24025 24000 126
387 20250508 120400 358280775 24000 24050 24050 24000 121
388 20250508 120300 355376225 24000 24000 24050 23950 524
389 20250508 120200 342805025 24050 23950 24050 23950 596
390 20250508 120100 328501325 24000 23950 24000 23900 404
391 20250508 120000 318825475 23950 23950 23950 23900 845
392 20250508 115900 298588925 23900 23850 23900 23850 716
393 20250508 115800 281480725 23900 23850 23900 23850 128
394 20250508 115700 278421925 23900 23850 23900 23850 123
395 20250508 115600 275488125 23900 23800 23900 23800 72
396 20250508 115500 273770475 23850 23850 23900 23800 418
397 20250508 115400 263801325 23850 23850 23850 23800 779
398 20250508 115300 245227575 23800 23800 23850 23750 1049
399 20250508 115200 220261375 23800 23750 23800 23750 204
400 20250508 115100 215406375 23750 23750 23800 23750 46
401 20250508 115000 214313775 23800 23800 23800 23750 12
402 20250508 114900 214028625 23800 23750 23800 23750 36
403 20250508 114800 213173475 23800 23750 23800 23750 5
404 20250508 114700 213054675 23800 23750 23800 23750 113
405 20250508 114600 210370750 23800 23750 23800 23750 119
406 20250508 114500 207544350 23800 23800 23800 23800 10
407 20250508 114400 207306350 23800 23800 23800 23750 52
408 20250508 114300 206071250 23750 23750 23750 23750 10
409 20250508 114200 205833750 23800 23800 23800 23800 54
410 20250508 114100 204548550 23800 23800 23800 23800 1
411 20250508 114000 204524750 23800 23750 23800 23750 100
412 20250508 113900 202146350 23750 23750 23800 23700 300
413 20250508 113800 195018300 23750 23750 23750 23750 361
414 20250508 113700 186444550 23750 23750 23750 23750 0
415 20250508 113600 186444550 23750 23700 23750 23700 4
416 20250508 113500 186349650 23750 23750 23750 23700 156
417 20250508 113400 182644800 23750 23700 23750 23700 33
418 20250508 113300 181862150 23750 23750 23750 23750 0
419 20250508 113200 181862150 23750 23750 23750 23750 0
420 20250508 113100 181862150 23750 23750 23750 23750 10
421 20250508 113000 181624650 23750 23700 23750 23700 81
422 20250508 112900 179704850 23750 23700 23750 23700 2
423 20250508 112800 179657400 23750 23750 23750 23700 8
424 20250508 112700 179467650 23750 23700 23750 23700 98
425 20250508 112600 177144950 23700 23700 23700 23700 0
426 20250508 112500 177144950 23700 23700 23700 23700 0
427 20250508 112400 177144950 23700 23700 23700 23700 0
428 20250508 112300 177144950 23700 23700 23700 23700 10
429 20250508 112200 176907950 23700 23700 23750 23700 3
430 20250508 112100 176836800 23750 23700 23750 23700 101
431 20250508 112000 174443050 23700 23700 23700 23700 13
432 20250508 111900 174134950 23650 23700 23700 23650 176
433 20250508 111800 169968850 23750 23750 23750 23750 0
434 20250508 111700 169968850 23750 23750 23750 23750 0
435 20250508 111600 169968850 23750 23700 23750 23700 117
436 20250508 111500 167195900 23750 23750 23750 23750 0
437 20250508 111400 167195900 23750 23750 23750 23750 4
438 20250508 111300 167100900 23750 23750 23750 23750 10
439 20250508 111200 166863400 23750 23700 23750 23700 11
440 20250508 111100 166602500 23750 23750 23750 23700 3
441 20250508 111000 166531300 23700 23650 23700 23650 568
442 20250508 110900 153069950 23700 23700 23700 23700 84
443 20250508 110800 151079150 23650 23650 23650 23650 17
444 20250508 110700 150677100 23650 23650 23650 23650 0
445 20250508 110600 150677100 23650 23650 23650 23650 16
446 20250508 110500 150298700 23650 23650 23650 23650 70
447 20250508 110400 148643200 23650 23700 23700 23600 604
448 20250508 110300 134328600 23700 23650 23700 23600 12
449 20250508 110200 134045000 23650 23650 23650 23650 110
450 20250508 110100 131443500 23650 23650 23650 23600 638
451 20250508 110000 116355400 23650 23600 23650 23600 250
452 20250508 105900 110451500 23600 23600 23600 23600 2
453 20250508 105800 110404300 23600 23600 23600 23600 27
454 20250508 105700 109767100 23600 23600 23600 23600 122
455 20250508 105600 106887900 23600 23600 23600 23600 0
456 20250508 105500 106887900 23600 23600 23600 23600 0
457 20250508 105400 106887900 23600 23600 23600 23600 11
458 20250508 105300 106628300 23550 23550 23550 23550 17
459 20250508 105200 106227950 23600 23600 23600 23600 0
460 20250508 105100 106227950 23600 23600 23600 23600 135
461 20250508 105000 103041950 23600 23600 23600 23600 0
462 20250508 104900 103041950 23600 23600 23600 23600 0
463 20250508 104800 103041950 23600 23550 23600 23500 337
464 20250508 104700 95115100 23600 23600 23600 23600 10
465 20250508 104600 94879100 23600 23600 23600 23600 0
466 20250508 104500 94879100 23600 23600 23600 23600 0
467 20250508 104400 94879100 23600 23550 23600 23550 11
468 20250508 104300 94620000 23600 23600 23600 23600 11
469 20250508 104200 94360400 23550 23550 23550 23550 0
470 20250508 104100 94360400 23550 23550 23550 23550 6
471 20250508 104000 94219100 23600 23600 23600 23600 104
472 20250508 103900 91764700 23600 23550 23600 23550 149
473 20250508 103800 88255700 23600 23600 23600 23600 2
474 20250508 103700 88208500 23600 23600 23600 23600 0
475 20250508 103600 88208500 23600 23550 23600 23550 32
476 20250508 103500 87454400 23600 23600 23600 23600 1
477 20250508 103400 87430800 23550 23550 23550 23550 71
478 20250508 103300 85758750 23600 23600 23600 23600 11
479 20250508 103200 85499150 23550 23550 23550 23550 73
480 20250508 103100 83780000 23550 23550 23550 23550 2
481 20250508 103000 83732900 23600 23600 23600 23600 0
482 20250508 102900 83732900 23600 23600 23600 23600 171
483 20250508 102800 79697300 23600 23600 23600 23600 0
484 20250508 102700 79697300 23600 23600 23600 23600 0
485 20250508 102600 79697300 23600 23600 23600 23600 0
486 20250508 102500 79697300 23600 23600 23600 23600 10
487 20250508 102400 79461300 23600 23600 23600 23600 1
488 20250508 102300 79437700 23600 23600 23600 23600 0
489 20250508 102200 79437700 23600 23600 23600 23600 10
490 20250508 102100 79201700 23550 23550 23550 23550 10
491 20250508 102000 78966200 23500 23500 23500 23500 0
492 20250508 101900 78966200 23500 23500 23500 23500 0
493 20250508 101800 78966200 23500 23500 23500 23500 0
494 20250508 101700 78966200 23500 23500 23500 23500 129
495 20250508 101600 75934700 23500 23550 23600 23500 231
496 20250508 101500 70503200 23600 23600 23600 23600 3
497 20250508 101400 70432400 23650 23650 23650 23650 9
498 20250508 101300 70219550 23600 23600 23600 23600 136
499 20250508 101200 67009950 23550 23550 23550 23550 4
500 20250508 101100 66915750 23550 23550 23550 23550 63
501 20250508 101000 65432100 23500 23500 23500 23500 25
502 20250508 100900 64844600 23500 23500 23500 23450 55
503 20250508 100800 63552250 23500 23500 23500 23500 109
504 20250508 100700 60990750 23500 23500 23500 23500 596
505 20250508 100600 46984750 23450 23450 23450 23450 0
506 20250508 100500 46984750 23450 23450 23450 23450 1
507 20250508 100400 46961300 23500 23500 23500 23500 0
508 20250508 100300 46961300 23500 23500 23500 23500 0
509 20250508 100200 46961300 23500 23500 23500 23500 0
510 20250508 100100 46961300 23500 23450 23500 23450 30
511 20250508 100000 46256700 23450 23400 23450 23400 46
512 20250508 095900 45179750 23500 23450 23500 23450 225
513 20250508 095800 39896050 23450 23450 23450 23450 1
514 20250508 095700 39872600 23450 23450 23450 23450 0
515 20250508 095600 39872600 23450 23400 23450 23400 22
516 20250508 095500 39357200 23450 23450 23450 23450 0
517 20250508 095400 39357200 23450 23450 23450 23450 0
518 20250508 095300 39357200 23450 23450 23450 23450 10
519 20250508 095200 39122700 23450 23450 23450 23450 85
520 20250508 095100 37129450 23400 23400 23400 23400 2
521 20250508 095000 37082650 23450 23450 23450 23450 1
522 20250508 094900 37059200 23425 23425 23425 23425 10
523 20250508 094800 36824950 23450 23450 23450 23450 0
524 20250508 094700 36824950 23450 23450 23450 23450 0
525 20250508 094600 36824950 23450 23450 23450 23450 0
526 20250508 094500 36824950 23450 23450 23450 23450 11
527 20250508 094400 36567000 23400 23400 23400 23400 3
528 20250508 094300 36496800 23450 23450 23450 23450 0
529 20250508 094200 36496800 23450 23450 23450 23450 13
530 20250508 094100 36191950 23450 23450 23450 23450 3
531 20250508 094000 36121600 23400 23400 23400 23400 20
532 20250508 093900 35653600 23400 23400 23400 23400 107
533 20250508 093800 33149800 23450 23400 23450 23400 74
534 20250508 093700 31417750 23400 23400 23400 23400 44
535 20250508 093600 30388150 23400 23400 23400 23400 0
536 20250508 093500 30388150 23400 23450 23450 23400 31
537 20250508 093400 29662700 23450 23450 23450 23450 12
538 20250508 093300 29381300 23450 23450 23450 23450 2
539 20250508 093200 29334400 23450 23400 23450 23400 4
540 20250508 093100 29240700 23450 23350 23450 23350 29
541 20250508 093000 28563450 23400 23400 23400 23400 21
542 20250508 092900 28072050 23400 23400 23400 23400 1
543 20250508 092800 28048650 23450 23450 23450 23450 1
544 20250508 092700 28025200 23400 23400 23400 23400 204
545 20250508 092600 23251600 23350 23300 23350 23300 97
546 20250508 092500 20989700 23300 23300 23300 23300 0
547 20250508 092400 20989700 23300 23300 23300 23300 2
548 20250508 092300 20943100 23300 23300 23300 23300 0
549 20250508 092200 20943100 23300 23300 23300 23300 0
550 20250508 092100 20943100 23300 23300 23300 23300 8
551 20250508 092000 20756700 23300 23300 23300 23300 46
552 20250508 091900 19684900 23300 23300 23300 23300 11
553 20250508 091800 19428600 23300 23300 23300 23300 51
554 20250508 091700 18240300 23350 23350 23350 23350 178
555 20250508 091600 14084000 23400 23400 23400 23400 12
556 20250508 091500 13803200 23450 23450 23450 23400 13
557 20250508 091400 13498600 23450 23450 23450 23450 3
558 20250508 091300 13428250 23450 23450 23450 23450 2
559 20250508 091200 13381350 23450 23450 23450 23450 3
560 20250508 091100 13311000 23450 23450 23450 23450 3
561 20250508 091000 13240650 23450 23450 23450 23450 2
562 20250508 090900 13193750 23450 23450 23450 23450 2
563 20250508 090800 13146850 23450 23450 23450 23450 8
564 20250508 090700 12959250 23450 23450 23450 23450 12
565 20250508 090600 12677850 23450 23450 23450 23450 2
566 20250508 090500 12630950 23400 23450 23450 23400 2
567 20250508 090400 12584100 23400 23450 23450 23400 59
568 20250508 090300 11200800 23500 23500 23500 23500 32
569 20250508 090200 10448800 23500 23450 23500 23450 215
570 20250508 090100 5406850 23450 23400 23450 23400 101
571 20250508 090000 3040750 23400 23400 23400 23350 130