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

573
005810/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183100,492113825,28600,28600,28600,28600,177
20250508,183000,492113825,28600,28600,28600,28600,0
20250508,182900,492113825,28600,28600,28600,28600,0
20250508,182800,492113825,28600,28600,28600,28600,0
20250508,182700,492113825,28600,28600,28600,28600,0
20250508,182600,492113825,28600,28600,28600,28600,0
20250508,182500,492113825,28600,28600,28600,28600,0
20250508,182400,492113825,28600,28600,28600,28600,0
20250508,182300,492113825,28600,28600,28600,28600,0
20250508,182200,492113825,28600,28600,28600,28600,0
20250508,182100,492113825,28600,28600,28600,28600,0
20250508,182000,492113825,28600,28600,28600,28600,0
20250508,181900,492113825,28600,28600,28600,28600,0
20250508,181800,492113825,28600,28600,28600,28600,0
20250508,181700,492113825,28600,28600,28600,28600,0
20250508,181600,492113825,28600,28600,28600,28600,0
20250508,181500,492113825,28600,28600,28600,28600,0
20250508,181400,492113825,28600,28600,28600,28600,0
20250508,181300,492113825,28600,28600,28600,28600,0
20250508,181200,492113825,28600,28600,28600,28600,0
20250508,181100,492113825,28600,28600,28600,28600,0
20250508,181000,492113825,28600,28600,28600,28600,0
20250508,180900,492113825,28600,28600,28600,28600,0
20250508,180800,492113825,28600,28600,28600,28600,0
20250508,180700,492113825,28600,28600,28600,28600,0
20250508,180600,492113825,28600,28600,28600,28600,0
20250508,180500,492113825,28600,28600,28600,28600,0
20250508,180400,492113825,28600,28600,28600,28600,0
20250508,180300,492113825,28600,28600,28600,28600,0
20250508,180200,492113825,28600,28600,28600,28600,0
20250508,180100,492113825,28600,28600,28600,28600,177
20250508,180000,492113825,28600,28600,28600,28600,0
20250508,175900,492113825,28600,28600,28600,28600,0
20250508,175800,492113825,28600,28600,28600,28600,0
20250508,175700,492113825,28600,28600,28600,28600,0
20250508,175600,492113825,28600,28600,28600,28600,0
20250508,175500,492113825,28600,28600,28600,28600,0
20250508,175400,492113825,28600,28600,28600,28600,0
20250508,175300,492113825,28600,28600,28600,28600,0
20250508,175200,492113825,28600,28600,28600,28600,0
20250508,175100,492113825,28600,28600,28600,28600,0
20250508,175000,492113825,28600,28600,28600,28600,0
20250508,174900,492113825,28600,28600,28600,28600,0
20250508,174800,492113825,28600,28600,28600,28600,0
20250508,174700,492113825,28600,28600,28600,28600,0
20250508,174600,492113825,28600,28600,28600,28600,0
20250508,174500,492113825,28600,28600,28600,28600,0
20250508,174400,492113825,28600,28600,28600,28600,0
20250508,174300,492113825,28600,28600,28600,28600,0
20250508,174200,492113825,28600,28600,28600,28600,0
20250508,174100,492113825,28600,28600,28600,28600,0
20250508,174000,492113825,28600,28600,28600,28600,0
20250508,173900,492113825,28600,28600,28600,28600,0
20250508,173800,492113825,28600,28600,28600,28600,0
20250508,173700,492113825,28600,28600,28600,28600,0
20250508,173600,492113825,28600,28600,28600,28600,0
20250508,173500,492113825,28600,28600,28600,28600,0
20250508,173400,492113825,28600,28600,28600,28600,0
20250508,173300,492113825,28600,28600,28600,28600,0
20250508,173200,492113825,28600,28600,28600,28600,0
20250508,173100,492113825,28600,28600,28600,28600,177
20250508,173000,492113825,28600,28600,28600,28600,0
20250508,172900,492113825,28600,28600,28600,28600,0
20250508,172800,492113825,28600,28600,28600,28600,0
20250508,172700,492113825,28600,28600,28600,28600,0
20250508,172600,492113825,28600,28600,28600,28600,0
20250508,172500,492113825,28600,28600,28600,28600,0
20250508,172400,492113825,28600,28600,28600,28600,0
20250508,172300,492113825,28600,28600,28600,28600,0
20250508,172200,492113825,28600,28600,28600,28600,0
20250508,172100,492113825,28600,28600,28600,28600,0
20250508,172000,492113825,28600,28600,28600,28600,0
20250508,171900,492113825,28600,28600,28600,28600,0
20250508,171800,492113825,28600,28600,28600,28600,0
20250508,171700,492113825,28600,28600,28600,28600,0
20250508,171600,492113825,28600,28600,28600,28600,0
20250508,171500,492113825,28600,28600,28600,28600,0
20250508,171400,492113825,28600,28600,28600,28600,0
20250508,171300,492113825,28600,28600,28600,28600,0
20250508,171200,492113825,28600,28600,28600,28600,0
20250508,171100,492113825,28600,28600,28600,28600,0
20250508,171000,492113825,28600,28600,28600,28600,0
20250508,170900,492113825,28600,28600,28600,28600,0
20250508,170800,492113825,28600,28600,28600,28600,0
20250508,170700,492113825,28600,28600,28600,28600,0
20250508,170600,492113825,28600,28600,28600,28600,0
20250508,170500,492113825,28600,28600,28600,28600,0
20250508,170400,492113825,28600,28600,28600,28600,0
20250508,170300,492113825,28600,28600,28600,28600,0
20250508,170200,492113825,28600,28600,28600,28600,0
20250508,170100,492113825,28600,28600,28600,28600,177
20250508,170000,492113825,28600,28600,28600,28600,0
20250508,165900,492113825,28600,28600,28600,28600,0
20250508,165800,492113825,28600,28600,28600,28600,0
20250508,165700,492113825,28600,28600,28600,28600,0
20250508,165600,492113825,28600,28600,28600,28600,0
20250508,165500,492113825,28600,28600,28600,28600,0
20250508,165400,492113825,28600,28600,28600,28600,0
20250508,165300,492113825,28600,28600,28600,28600,0
20250508,165200,492113825,28600,28600,28600,28600,0
20250508,165100,492113825,28600,28600,28600,28600,0
20250508,165000,492113825,28600,28600,28600,28600,0
20250508,164900,492113825,28600,28600,28600,28600,0
20250508,164800,492113825,28600,28600,28600,28600,0
20250508,164700,492113825,28600,28600,28600,28600,0
20250508,164600,492113825,28600,28600,28600,28600,0
20250508,164500,492113825,28600,28600,28600,28600,0
20250508,164400,492113825,28600,28600,28600,28600,0
20250508,164300,492113825,28600,28600,28600,28600,0
20250508,164200,492113825,28600,28600,28600,28600,0
20250508,164100,492113825,28600,28600,28600,28600,0
20250508,164000,492113825,28600,28600,28600,28600,0
20250508,163900,492113825,28600,28600,28600,28600,0
20250508,163800,492113825,28600,28600,28600,28600,0
20250508,163700,492113825,28600,28600,28600,28600,0
20250508,163600,492113825,28600,28600,28600,28600,0
20250508,163500,492113825,28600,28600,28600,28600,0
20250508,163400,492113825,28600,28600,28600,28600,0
20250508,163300,492113825,28600,28600,28600,28600,0
20250508,163200,492113825,28600,28600,28600,28600,0
20250508,163100,492113825,28600,28600,28600,28600,177
20250508,163000,492113825,28600,28600,28600,28600,0
20250508,162900,492113825,28600,28600,28600,28600,0
20250508,162800,492113825,28600,28600,28600,28600,0
20250508,162700,492113825,28600,28600,28600,28600,0
20250508,162600,492113825,28600,28600,28600,28600,0
20250508,162500,492113825,28600,28600,28600,28600,0
20250508,162400,492113825,28600,28600,28600,28600,0
20250508,162300,492113825,28600,28600,28600,28600,0
20250508,162200,492113825,28600,28600,28600,28600,0
20250508,162100,492113825,28600,28600,28600,28600,0
20250508,162000,492113825,28600,28600,28600,28600,0
20250508,161900,492113825,28600,28600,28600,28600,0
20250508,161800,492113825,28600,28600,28600,28600,0
20250508,161700,492113825,28600,28600,28600,28600,0
20250508,161600,492113825,28600,28600,28600,28600,0
20250508,161500,492113825,28600,28600,28600,28600,0
20250508,161400,492113825,28600,28600,28600,28600,0
20250508,161300,492113825,28600,28600,28600,28600,0
20250508,161200,492113825,28600,28600,28600,28600,0
20250508,161100,492113825,28600,28600,28600,28600,0
20250508,161000,492113825,28600,28600,28600,28600,0
20250508,160900,492113825,28600,28600,28600,28600,0
20250508,160800,492113825,28600,28600,28600,28600,0
20250508,160700,492113825,28600,28600,28600,28600,0
20250508,160600,492113825,28600,28600,28600,28600,0
20250508,160500,492113825,28600,28600,28600,28600,0
20250508,160400,492113825,28600,28600,28600,28600,0
20250508,160300,492113825,28600,28600,28600,28600,0
20250508,160200,492113825,28600,28600,28600,28600,0
20250508,160100,492113825,28600,28600,28600,28600,177
20250508,160000,492113825,28600,28600,28600,28600,0
20250508,155900,492113825,28600,28600,28600,28600,0
20250508,155800,492113825,28600,28600,28600,28600,0
20250508,155700,492113825,28600,28600,28600,28600,0
20250508,155600,492113825,28600,28600,28600,28600,0
20250508,155500,492113825,28600,28600,28600,28600,0
20250508,155400,492113825,28600,28600,28600,28600,0
20250508,155300,492113825,28600,28600,28600,28600,0
20250508,155200,492113825,28600,28600,28600,28600,0
20250508,155100,492113825,28600,28600,28600,28600,0
20250508,155000,492113825,28600,28600,28600,28600,0
20250508,154900,492113825,28600,28600,28600,28600,0
20250508,154800,492113825,28600,28600,28600,28600,0
20250508,154700,492113825,28600,28600,28600,28600,0
20250508,154600,492113825,28600,28600,28600,28600,0
20250508,154500,492113825,28600,28600,28600,28600,0
20250508,154400,492113825,28600,28600,28600,28600,0
20250508,154300,492113825,28600,28600,28600,28600,0
20250508,154200,492113825,28600,28600,28600,28600,0
20250508,154100,492113825,28600,28600,28600,28600,0
20250508,154000,492113825,28600,28600,28600,28600,0
20250508,153900,492113825,28600,28600,28600,28600,0
20250508,153800,492113825,28600,28600,28600,28600,0
20250508,153700,492113825,28600,28600,28600,28600,0
20250508,153600,492113825,28600,28600,28600,28600,0
20250508,153500,492113825,28600,28600,28600,28600,0
20250508,153400,492113825,28600,28600,28600,28600,0
20250508,153300,492113825,28600,28600,28600,28600,0
20250508,153200,492113825,28600,28600,28600,28600,0
20250508,153100,492113825,28600,28600,28600,28600,177
20250508,153000,492113825,28600,28600,28600,28600,177
20250508,152900,487051625,28550,28550,28550,28550,0
20250508,152800,487051625,28550,28550,28550,28550,0
20250508,152700,487051625,28550,28550,28550,28550,0
20250508,152600,487051625,28550,28550,28550,28550,0
20250508,152500,487051625,28550,28550,28550,28550,0
20250508,152400,487051625,28550,28550,28550,28550,0
20250508,152300,487051625,28550,28550,28550,28550,0
20250508,152200,487051625,28550,28550,28550,28550,0
20250508,152100,487051625,28550,28550,28550,28550,0
20250508,152000,487051625,28550,28550,28550,28550,0
20250508,151900,487051625,28550,28575,28575,28550,33
20250508,151800,486109350,28575,28575,28575,28575,1
20250508,151700,486080775,28600,28600,28600,28600,0
20250508,151600,486080775,28600,28600,28600,28600,80
20250508,151500,483792775,28600,28600,28600,28600,2
20250508,151400,483735575,28550,28550,28550,28550,2
20250508,151300,483678475,28650,28650,28650,28650,0
20250508,151200,483678475,28650,28650,28650,28650,11
20250508,151100,483363325,28650,28600,28650,28600,21
20250508,151000,482761725,28650,28650,28650,28650,0
20250508,150900,482761725,28650,28650,28650,28650,0
20250508,150800,482761725,28650,28650,28650,28650,5
20250508,150700,482618475,28600,28600,28600,28600,21
20250508,150600,482017875,28600,28550,28600,28550,18
20250508,150500,481503475,28550,28550,28550,28550,0
20250508,150400,481503475,28550,28650,28650,28550,147
20250508,150300,477299375,28600,28600,28600,28600,0
20250508,150200,477299375,28600,28600,28600,28600,0
20250508,150100,477299375,28600,28600,28600,28600,0
20250508,150000,477299375,28600,28650,28650,28600,24
20250508,145900,476611825,28700,28700,28700,28700,55
20250508,145800,475033325,28700,28700,28700,28700,58
20250508,145700,473368725,28700,28700,28700,28700,87
20250508,145600,470871825,28700,28700,28700,28700,87
20250508,145500,468374925,28700,28700,28700,28700,87
20250508,145400,465878025,28700,28650,28700,28650,62
20250508,145300,464098875,28650,28700,28700,28650,95
20250508,145200,461372825,28700,28700,28700,28650,97
20250508,145100,458589175,28700,28700,28700,28700,86
20250508,145000,456120975,28700,28700,28700,28700,126
20250508,144900,452504775,28700,28700,28700,28700,96
20250508,144800,449749575,28650,28700,28700,28650,112
20250508,144700,446535425,28700,28700,28700,28700,86
20250508,144600,444067225,28700,28700,28700,28700,127
20250508,144500,440422325,28700,28700,28700,28650,91
20250508,144400,437810875,28700,28700,28700,28700,87
20250508,144300,435313975,28700,28700,28700,28700,86
20250508,144200,432845775,28700,28700,28750,28700,820
20250508,144100,409310375,28700,28700,28700,28700,59
20250508,144000,407617075,28750,28750,28750,28750,0
20250508,143900,407617075,28750,28750,28750,28700,145
20250508,143800,403453525,28700,28700,28700,28700,0
20250508,143700,403453525,28700,28700,28700,28700,164
20250508,143600,398746725,28700,28700,28700,28700,10
20250508,143500,398459725,28750,28750,28750,28750,40
20250508,143400,397309725,28700,28700,28700,28700,36
20250508,143300,396276525,28750,28700,28750,28700,61
20250508,143200,394525775,28750,28750,28750,28750,40
20250508,143100,393375775,28700,28700,28700,28700,190
20250508,143000,387922775,28750,28750,28750,28750,0
20250508,142900,387922775,28750,28750,28750,28750,0
20250508,142800,387922775,28750,28750,28750,28750,40
20250508,142700,386772775,28750,28750,28750,28750,0
20250508,142600,386772775,28750,28750,28750,28750,0
20250508,142500,386772775,28750,28750,28750,28750,40
20250508,142400,385622775,28750,28750,28750,28750,0
20250508,142300,385622775,28750,28700,28750,28700,136
20250508,142200,381719525,28750,28750,28750,28750,0
20250508,142100,381719525,28750,28750,28750,28750,40
20250508,142000,380569525,28750,28750,28750,28750,2
20250508,141900,380512025,28750,28750,28750,28750,0
20250508,141800,380512025,28750,28750,28750,28750,42
20250508,141700,379304525,28750,28750,28750,28750,6
20250508,141600,379132025,28750,28750,28750,28750,1
20250508,141500,379103275,28750,28750,28750,28750,0
20250508,141400,379103275,28750,28750,28750,28750,60
20250508,141300,377378275,28750,28750,28750,28750,0
20250508,141200,377378275,28750,28750,28750,28750,2
20250508,141100,377320775,28750,28750,28750,28750,40
20250508,141000,376170775,28750,28750,28750,28750,0
20250508,140900,376170775,28750,28750,28750,28750,1
20250508,140800,376142025,28750,28750,28750,28750,0
20250508,140700,376142025,28750,28700,28750,28700,47
20250508,140600,374791125,28750,28750,28750,28750,1
20250508,140500,374762375,28750,28750,28750,28750,0
20250508,140400,374762375,28750,28750,28750,28750,40
20250508,140300,373612375,28750,28750,28750,28750,0
20250508,140200,373612375,28750,28750,28750,28750,0
20250508,140100,373612375,28750,28750,28750,28750,1
20250508,140000,373583625,28750,28750,28750,28750,41
20250508,135900,372404875,28700,28700,28700,28700,1
20250508,135800,372376175,28750,28750,28750,28750,0
20250508,135700,372376175,28750,28750,28750,28750,40
20250508,135600,371226175,28750,28750,28750,28750,1
20250508,135500,371197425,28750,28750,28750,28750,0
20250508,135400,371197425,28750,28750,28750,28750,1
20250508,135300,371168675,28750,28750,28750,28750,41
20250508,135200,369989925,28750,28750,28750,28750,10
20250508,135100,369702425,28750,28750,28750,28750,1
20250508,135000,369673675,28700,28750,28750,28550,699
20250508,134900,349677525,28700,28750,28750,28700,374
20250508,134800,338941725,28750,28750,28750,28750,0
20250508,134700,338941725,28750,28750,28750,28750,0
20250508,134600,338941725,28750,28750,28750,28750,141
20250508,134500,334887975,28750,28750,28750,28750,0
20250508,134400,334887975,28750,28750,28750,28750,0
20250508,134300,334887975,28750,28750,28750,28750,0
20250508,134200,334887975,28750,28750,28750,28750,40
20250508,134100,333737975,28700,28700,28700,28700,10
20250508,134000,333450975,28750,28750,28750,28750,0
20250508,133900,333450975,28750,28750,28750,28750,40
20250508,133800,332300975,28750,28750,28750,28750,0
20250508,133700,332300975,28750,28750,28750,28750,0
20250508,133600,332300975,28750,28750,28750,28750,0
20250508,133500,332300975,28750,28750,28750,28750,40
20250508,133400,331150975,28750,28750,28750,28750,1
20250508,133300,331122225,28750,28750,28750,28750,0
20250508,133200,331122225,28750,28750,28750,28750,40
20250508,133100,329972225,28750,28750,28750,28750,0
20250508,133000,329972225,28750,28750,28750,28750,0
20250508,132900,329972225,28750,28800,28800,28750,89
20250508,132800,327413375,28800,28800,28800,28800,43
20250508,132700,326174975,28800,28800,28800,28800,50
20250508,132600,324734975,28800,28800,28800,28800,2
20250508,132500,324677375,28800,28800,28800,28800,40
20250508,132400,323525375,28750,28750,28750,28750,0
20250508,132300,323525375,28750,28750,28750,28750,13
20250508,132200,323151625,28800,28800,28800,28800,0
20250508,132100,323151625,28800,28800,28800,28800,84
20250508,132000,320732425,28800,28800,28800,28800,0
20250508,131900,320732425,28800,28800,28800,28800,0
20250508,131800,320732425,28800,28800,28800,28800,90
20250508,131700,318140425,28700,28700,28700,28700,0
20250508,131600,318140425,28700,28700,28700,28700,0
20250508,131500,318140425,28700,28700,28700,28700,0
20250508,131400,318140425,28700,28700,28700,28700,0
20250508,131300,318140425,28700,28700,28700,28700,0
20250508,131200,318140425,28700,28700,28700,28700,28
20250508,131100,317336825,28750,28750,28750,28750,113
20250508,131000,314088075,28750,28750,28750,28750,36
20250508,130900,313053075,28750,28750,28750,28750,47
20250508,130800,311701825,28750,28750,28750,28750,60
20250508,130700,309976825,28750,28750,28800,28750,221
20250508,130600,303621075,28750,28750,28750,28750,0
20250508,130500,303621075,28750,28750,28750,28750,0
20250508,130400,303621075,28750,28750,28750,28750,61
20250508,130300,301867325,28700,28750,28750,28700,11
20250508,130200,301551575,28750,28750,28750,28750,0
20250508,130100,301551575,28750,28750,28750,28750,0
20250508,130000,301551575,28750,28800,28800,28750,41
20250508,125900,300372775,28700,28700,28700,28700,12
20250508,125800,300028375,28700,28700,28700,28700,0
20250508,125700,300028375,28700,28750,28750,28700,85
20250508,125600,297584875,28800,28800,28800,28800,1
20250508,125500,297556075,28700,28700,28700,28700,12
20250508,125400,297211675,28700,28700,28700,28700,11
20250508,125300,296895975,28750,28750,28750,28750,40
20250508,125200,295745975,28700,28700,28700,28700,14
20250508,125100,295344175,28700,28700,28700,28700,0
20250508,125000,295344175,28700,28700,28700,28700,3
20250508,124900,295258075,28750,28700,28750,28700,51
20250508,124800,293792375,28700,28700,28700,28700,0
20250508,124700,293792375,28700,28700,28700,28700,12
20250508,124600,293447975,28750,28750,28750,28750,41
20250508,124500,292269225,28750,28750,28800,28750,6
20250508,124400,292096525,28700,28700,28700,28700,11
20250508,124300,291780825,28750,28750,28750,28750,0
20250508,124200,291780825,28750,28750,28750,28700,95
20250508,124100,289050225,28750,28750,28750,28750,0
20250508,124000,289050225,28750,28750,28750,28750,10
20250508,123900,288762725,28750,28750,28750,28750,66
20250508,123800,286865225,28700,28700,28700,28700,0
20250508,123700,286865225,28700,28700,28700,28700,12
20250508,123600,286520825,28700,28700,28700,28700,219
20250508,123500,280235525,28700,28650,28700,28600,126
20250508,123400,276625675,28650,28650,28650,28650,0
20250508,123300,276625675,28650,28650,28650,28650,0
20250508,123200,276625675,28650,28700,28700,28650,52
20250508,123100,275133875,28700,28700,28700,28700,60
20250508,123000,273411875,28650,28650,28650,28650,11
20250508,122900,273096725,28700,28700,28700,28700,1
20250508,122800,273068025,28650,28675,28700,28650,130
20250508,122700,269340775,28650,28650,28650,28650,1
20250508,122600,269312125,28650,28650,28650,28650,0
20250508,122500,269312125,28650,28700,28700,28650,52
20250508,122400,267820275,28650,28650,28650,28650,0
20250508,122300,267820275,28650,28650,28650,28650,32
20250508,122200,266903475,28700,28700,28700,28700,1
20250508,122100,266874775,28700,28700,28700,28700,247
20250508,122000,259785875,28650,28650,28650,28650,12
20250508,121900,259442075,28650,28650,28650,28650,0
20250508,121800,259442075,28650,28700,28700,28650,85
20250508,121700,257004825,28700,28700,28700,28700,95
20250508,121600,254278325,28700,28700,28700,28700,1
20250508,121500,254249625,28650,28650,28650,28650,11
20250508,121400,253934475,28700,28700,28700,28700,40
20250508,121300,252786475,28650,28650,28650,28650,11
20250508,121200,252471325,28650,28650,28650,28650,0
20250508,121100,252471325,28650,28700,28700,28650,52
20250508,121000,250979525,28650,28650,28650,28650,0
20250508,120900,250979525,28650,28650,28650,28650,10
20250508,120800,250693025,28650,28700,28700,28650,16
20250508,120700,250234525,28700,28650,28700,28650,124
20250508,120600,246677225,28650,28650,28650,28650,9
20250508,120500,246419375,28700,28700,28700,28700,0
20250508,120400,246419375,28700,28700,28700,28700,0
20250508,120300,246419375,28700,28650,28700,28650,54
20250508,120200,244870275,28650,28650,28650,28650,0
20250508,120100,244870275,28650,28650,28650,28650,9
20250508,120000,244612425,28700,28650,28700,28650,60
20250508,115900,242890675,28650,28650,28650,28650,19
20250508,115800,242346325,28650,28650,28650,28650,5
20250508,115700,242203075,28650,28650,28650,28650,13
20250508,115600,241830625,28650,28600,28650,28600,86
20250508,115500,239369025,28550,28550,28550,28550,6
20250508,115400,239197725,28600,28600,28600,28600,5
20250508,115300,239054725,28600,28600,28600,28600,63
20250508,115200,237252925,28600,28600,28600,28600,4
20250508,115100,237138525,28550,28550,28550,28550,10
20250508,115000,236853025,28600,28600,28600,28600,35
20250508,114900,235852025,28600,28600,28600,28550,282
20250508,114800,227787575,28550,28550,28550,28550,4
20250508,114700,227673375,28550,28550,28550,28550,0
20250508,114600,227673375,28550,28600,28600,28550,50
20250508,114500,226243825,28550,28550,28550,28550,4
20250508,114400,226129625,28550,28550,28550,28550,12
20250508,114300,225787025,28600,28600,28600,28600,3
20250508,114200,225701225,28600,28550,28600,28550,62
20250508,114100,223929075,28600,28600,28600,28600,0
20250508,114000,223929075,28600,28600,28600,28600,35
20250508,113900,222928075,28550,28550,28600,28550,106
20250508,113800,219899775,28550,28550,28550,28550,5
20250508,113700,219757025,28550,28550,28550,28550,11
20250508,113600,219442975,28600,28600,28600,28600,1
20250508,113500,219414375,28600,28550,28600,28550,45
20250508,113400,218127625,28550,28600,28600,28550,13
20250508,113300,217756375,28600,28550,28600,28550,11
20250508,113200,217441975,28550,28600,28600,28550,59
20250508,113100,215755475,28600,28600,28600,28600,23
20250508,113000,215097675,28600,28550,28600,28550,67
20250508,112900,213182125,28600,28600,28600,28600,1
20250508,112800,213153525,28600,28600,28600,28600,75
20250508,112700,211008525,28600,28600,28600,28600,10
20250508,112600,210722525,28650,28650,28650,28650,0
20250508,112500,210722525,28650,28650,28650,28600,85
20250508,112400,208288025,28650,28600,28650,28600,8
20250508,112300,208058925,28600,28600,28600,28600,5
20250508,112200,207915925,28600,28600,28600,28600,34
20250508,112100,206943525,28650,28600,28650,28600,42
20250508,112000,205740325,28650,28625,28650,28600,29
20250508,111900,204910150,28650,28650,28650,28650,0
20250508,111800,204910150,28650,28650,28650,28650,40
20250508,111700,203764150,28600,28600,28600,28600,14
20250508,111600,203363750,28650,28600,28650,28600,5
20250508,111500,203220700,28600,28650,28650,28600,16
20250508,111400,202763050,28650,28650,28650,28650,41
20250508,111300,201588400,28600,28600,28600,28600,12
20250508,111200,201245200,28650,28650,28650,28650,0
20250508,111100,201245200,28650,28650,28650,28650,40
20250508,111000,200099200,28650,28600,28650,28600,28
20250508,110900,199297650,28600,28600,28600,28600,5
20250508,110800,199154650,28600,28600,28600,28600,11
20250508,110700,198840050,28650,28650,28650,28650,80
20250508,110600,196548050,28600,28600,28600,28600,0
20250508,110500,196548050,28600,28600,28600,28600,15
20250508,110400,196119050,28600,28600,28600,28600,1
20250508,110300,196090450,28600,28600,28600,28600,47
20250508,110200,194746250,28650,28650,28650,28650,1
20250508,110100,194717600,28650,28600,28650,28600,52
20250508,110000,193228550,28650,28650,28650,28650,17
20250508,105900,192741500,28600,28600,28600,28600,0
20250508,105800,192741500,28600,28600,28650,28600,268
20250508,105700,185074450,28600,28600,28600,28600,45
20250508,105600,183787450,28600,28600,28600,28600,154
20250508,105500,179383050,28600,28650,28650,28600,2
20250508,105400,179325800,28600,28600,28600,28600,0
20250508,105300,179325800,28600,28650,28650,28600,51
20250508,105200,177865200,28600,28600,28600,28600,154
20250508,105100,173460800,28600,28600,28600,28600,13
20250508,105000,173089000,28650,28650,28650,28650,41
20250508,104900,171914350,28650,28650,28650,28650,0
20250508,104800,171914350,28650,28650,28650,28650,31
20250508,104700,171026200,28650,28650,28650,28650,11
20250508,104600,170711050,28650,28650,28650,28650,40
20250508,104500,169565050,28650,28650,28650,28650,0
20250508,104400,169565050,28650,28650,28650,28650,0
20250508,104300,169565050,28650,28650,28650,28650,0
20250508,104200,169565050,28650,28700,28700,28650,161
20250508,104100,164950400,28650,28650,28650,28650,23
20250508,104000,164291450,28650,28650,28650,28650,0
20250508,103900,164291450,28650,28700,28700,28650,51
20250508,103800,162828300,28650,28650,28650,28650,0
20250508,103700,162828300,28650,28650,28650,28650,236
20250508,103600,156066900,28650,28650,28650,28650,11
20250508,103500,155751750,28700,28650,28700,28650,41
20250508,103400,154575100,28650,28650,28650,28650,12
20250508,103300,154231300,28650,28650,28650,28650,10
20250508,103200,153944800,28700,28700,28700,28700,78
20250508,103100,151706200,28650,28700,28700,28650,14
20250508,103000,151305050,28650,28650,28650,28650,0
20250508,102900,151305050,28650,28650,28650,28650,10
20250508,102800,151018550,28700,28700,28700,28700,40
20250508,102700,149870550,28650,28650,28650,28650,12
20250508,102600,149526750,28700,28700,28700,28700,30
20250508,102500,148665750,28700,28700,28700,28700,40
20250508,102400,147517750,28650,28650,28650,28650,11
20250508,102300,147202600,28650,28650,28650,28650,60
20250508,102200,145483600,28650,28650,28650,28650,14
20250508,102100,145082500,28700,28700,28700,28700,40
20250508,102000,143934500,28650,28650,28650,28650,11
20250508,101900,143619350,28650,28650,28650,28650,9
20250508,101800,143361500,28650,28700,28700,28650,42
20250508,101700,142156200,28650,28650,28650,28650,75
20250508,101600,140007450,28650,28650,28650,28650,0
20250508,101500,140007450,28650,28650,28650,28650,8
20250508,101400,139778250,28700,28700,28700,28700,4
20250508,101300,139663450,28600,28600,28600,28600,3
20250508,101200,139577650,28650,28650,28650,28600,36
20250508,101100,138546950,28650,28650,28650,28650,2
20250508,101000,138489650,28650,28600,28650,28600,64
20250508,100900,136657250,28650,28650,28650,28650,0
20250508,100800,136657250,28650,28650,28650,28650,51
20250508,100700,135196100,28650,28700,28700,28650,59
20250508,100600,133503500,28650,28650,28650,28650,0
20250508,100500,133503500,28650,28650,28650,28650,10
20250508,100400,133217000,28650,28650,28650,28650,2
20250508,100300,133159700,28700,28700,28700,28700,41
20250508,100200,131983000,28650,28650,28650,28650,13
20250508,100100,131610550,28650,28650,28650,28650,60
20250508,100000,129891550,28600,28700,28700,28600,131
20250508,095900,126138550,28650,28700,28700,28650,2
20250508,095800,126081200,28700,28650,28700,28650,220
20250508,095700,119778150,28700,28700,28700,28700,42
20250508,095600,118572750,28700,28700,28700,28700,40
20250508,095500,117424750,28650,28650,28650,28650,11
20250508,095400,117109600,28650,28650,28650,28650,12
20250508,095300,116765800,28650,28650,28700,28650,74
20250508,095200,114643700,28650,28650,28650,28650,0
20250508,095100,114643700,28650,28650,28650,28650,0
20250508,095000,114643700,28650,28700,28700,28650,26
20250508,094900,113898750,28700,28700,28700,28700,40
20250508,094800,112750750,28650,28650,28650,28650,16
20250508,094700,112292350,28650,28650,28650,28650,11
20250508,094600,111977200,28700,28650,28700,28650,50
20250508,094500,110542650,28650,28650,28650,28650,0
20250508,094400,110542650,28650,28650,28700,28650,17
20250508,094300,110055550,28650,28650,28650,28650,15
20250508,094200,109625800,28700,28700,28700,28700,42
20250508,094100,108420400,28700,28650,28700,28650,9
20250508,094000,108162500,28700,28750,28900,28700,757
20250508,093900,86324550,28750,28750,28750,28750,41
20250508,093800,85145800,28700,28700,28700,28700,15
20250508,093700,84715300,28700,28700,28700,28700,3
20250508,093600,84629200,28700,28700,28700,28700,12
20250508,093500,84284800,28700,28700,28700,28700,31
20250508,093400,83395100,28750,28700,28750,28700,5
20250508,093300,83251500,28650,28650,28650,28650,13
20250508,093200,82879050,28750,28700,28750,28700,447
20250508,093100,70048100,28700,28650,28800,28650,33
20250508,093000,69099650,28650,28700,28950,28650,309
20250508,092900,60202500,28700,28650,28700,28650,14
20250508,092800,59801350,28700,28700,28700,28700,40
20250508,092700,58653350,28650,28650,28650,28650,38
20250508,092600,57564650,28650,28650,28650,28650,10
20250508,092500,57278150,28700,28650,28700,28650,29
20250508,092400,56447200,28600,28600,28600,28600,15
20250508,092300,56018200,28600,28600,28600,28600,0
20250508,092200,56018200,28600,28600,28600,28600,0
20250508,092100,56018200,28600,28650,28650,28600,49
20250508,092000,54614800,28600,28600,28600,28600,12
20250508,091900,54271600,28600,28650,28650,28600,22
20250508,091800,53641900,28650,28650,28650,28650,1
20250508,091700,53613250,28650,28600,28650,28600,52
20250508,091600,52124050,28650,28650,28650,28650,30
20250508,091500,51264550,28650,28650,28650,28650,4
20250508,091400,51149950,28650,28650,28650,28600,45
20250508,091300,49861300,28650,28650,28650,28650,3
20250508,091200,49775350,28650,28600,28650,28550,114
20250508,091100,46515450,28600,28600,28600,28600,2
20250508,091000,46458250,28600,28600,28600,28500,53
20250508,090900,44945050,28600,28600,28600,28550,16
20250508,090800,44488150,28600,28600,28600,28600,2
20250508,090700,44430950,28600,28550,28600,28450,1055
20250508,090600,14315050,28650,28550,28700,28550,74
20250508,090500,12194650,28700,28600,28700,28600,32
20250508,090400,11279350,28600,28650,28750,28550,51
20250508,090300,9820700,28750,28750,28750,28700,141
20250508,090200,5771600,28750,28850,28850,28750,23
20250508,090100,5109600,28850,28850,28850,28850,2
20250508,090000,5051900,28850,28850,28900,28800,175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183100 492113825 28600 28600 28600 28600 177
3 20250508 183000 492113825 28600 28600 28600 28600 0
4 20250508 182900 492113825 28600 28600 28600 28600 0
5 20250508 182800 492113825 28600 28600 28600 28600 0
6 20250508 182700 492113825 28600 28600 28600 28600 0
7 20250508 182600 492113825 28600 28600 28600 28600 0
8 20250508 182500 492113825 28600 28600 28600 28600 0
9 20250508 182400 492113825 28600 28600 28600 28600 0
10 20250508 182300 492113825 28600 28600 28600 28600 0
11 20250508 182200 492113825 28600 28600 28600 28600 0
12 20250508 182100 492113825 28600 28600 28600 28600 0
13 20250508 182000 492113825 28600 28600 28600 28600 0
14 20250508 181900 492113825 28600 28600 28600 28600 0
15 20250508 181800 492113825 28600 28600 28600 28600 0
16 20250508 181700 492113825 28600 28600 28600 28600 0
17 20250508 181600 492113825 28600 28600 28600 28600 0
18 20250508 181500 492113825 28600 28600 28600 28600 0
19 20250508 181400 492113825 28600 28600 28600 28600 0
20 20250508 181300 492113825 28600 28600 28600 28600 0
21 20250508 181200 492113825 28600 28600 28600 28600 0
22 20250508 181100 492113825 28600 28600 28600 28600 0
23 20250508 181000 492113825 28600 28600 28600 28600 0
24 20250508 180900 492113825 28600 28600 28600 28600 0
25 20250508 180800 492113825 28600 28600 28600 28600 0
26 20250508 180700 492113825 28600 28600 28600 28600 0
27 20250508 180600 492113825 28600 28600 28600 28600 0
28 20250508 180500 492113825 28600 28600 28600 28600 0
29 20250508 180400 492113825 28600 28600 28600 28600 0
30 20250508 180300 492113825 28600 28600 28600 28600 0
31 20250508 180200 492113825 28600 28600 28600 28600 0
32 20250508 180100 492113825 28600 28600 28600 28600 177
33 20250508 180000 492113825 28600 28600 28600 28600 0
34 20250508 175900 492113825 28600 28600 28600 28600 0
35 20250508 175800 492113825 28600 28600 28600 28600 0
36 20250508 175700 492113825 28600 28600 28600 28600 0
37 20250508 175600 492113825 28600 28600 28600 28600 0
38 20250508 175500 492113825 28600 28600 28600 28600 0
39 20250508 175400 492113825 28600 28600 28600 28600 0
40 20250508 175300 492113825 28600 28600 28600 28600 0
41 20250508 175200 492113825 28600 28600 28600 28600 0
42 20250508 175100 492113825 28600 28600 28600 28600 0
43 20250508 175000 492113825 28600 28600 28600 28600 0
44 20250508 174900 492113825 28600 28600 28600 28600 0
45 20250508 174800 492113825 28600 28600 28600 28600 0
46 20250508 174700 492113825 28600 28600 28600 28600 0
47 20250508 174600 492113825 28600 28600 28600 28600 0
48 20250508 174500 492113825 28600 28600 28600 28600 0
49 20250508 174400 492113825 28600 28600 28600 28600 0
50 20250508 174300 492113825 28600 28600 28600 28600 0
51 20250508 174200 492113825 28600 28600 28600 28600 0
52 20250508 174100 492113825 28600 28600 28600 28600 0
53 20250508 174000 492113825 28600 28600 28600 28600 0
54 20250508 173900 492113825 28600 28600 28600 28600 0
55 20250508 173800 492113825 28600 28600 28600 28600 0
56 20250508 173700 492113825 28600 28600 28600 28600 0
57 20250508 173600 492113825 28600 28600 28600 28600 0
58 20250508 173500 492113825 28600 28600 28600 28600 0
59 20250508 173400 492113825 28600 28600 28600 28600 0
60 20250508 173300 492113825 28600 28600 28600 28600 0
61 20250508 173200 492113825 28600 28600 28600 28600 0
62 20250508 173100 492113825 28600 28600 28600 28600 177
63 20250508 173000 492113825 28600 28600 28600 28600 0
64 20250508 172900 492113825 28600 28600 28600 28600 0
65 20250508 172800 492113825 28600 28600 28600 28600 0
66 20250508 172700 492113825 28600 28600 28600 28600 0
67 20250508 172600 492113825 28600 28600 28600 28600 0
68 20250508 172500 492113825 28600 28600 28600 28600 0
69 20250508 172400 492113825 28600 28600 28600 28600 0
70 20250508 172300 492113825 28600 28600 28600 28600 0
71 20250508 172200 492113825 28600 28600 28600 28600 0
72 20250508 172100 492113825 28600 28600 28600 28600 0
73 20250508 172000 492113825 28600 28600 28600 28600 0
74 20250508 171900 492113825 28600 28600 28600 28600 0
75 20250508 171800 492113825 28600 28600 28600 28600 0
76 20250508 171700 492113825 28600 28600 28600 28600 0
77 20250508 171600 492113825 28600 28600 28600 28600 0
78 20250508 171500 492113825 28600 28600 28600 28600 0
79 20250508 171400 492113825 28600 28600 28600 28600 0
80 20250508 171300 492113825 28600 28600 28600 28600 0
81 20250508 171200 492113825 28600 28600 28600 28600 0
82 20250508 171100 492113825 28600 28600 28600 28600 0
83 20250508 171000 492113825 28600 28600 28600 28600 0
84 20250508 170900 492113825 28600 28600 28600 28600 0
85 20250508 170800 492113825 28600 28600 28600 28600 0
86 20250508 170700 492113825 28600 28600 28600 28600 0
87 20250508 170600 492113825 28600 28600 28600 28600 0
88 20250508 170500 492113825 28600 28600 28600 28600 0
89 20250508 170400 492113825 28600 28600 28600 28600 0
90 20250508 170300 492113825 28600 28600 28600 28600 0
91 20250508 170200 492113825 28600 28600 28600 28600 0
92 20250508 170100 492113825 28600 28600 28600 28600 177
93 20250508 170000 492113825 28600 28600 28600 28600 0
94 20250508 165900 492113825 28600 28600 28600 28600 0
95 20250508 165800 492113825 28600 28600 28600 28600 0
96 20250508 165700 492113825 28600 28600 28600 28600 0
97 20250508 165600 492113825 28600 28600 28600 28600 0
98 20250508 165500 492113825 28600 28600 28600 28600 0
99 20250508 165400 492113825 28600 28600 28600 28600 0
100 20250508 165300 492113825 28600 28600 28600 28600 0
101 20250508 165200 492113825 28600 28600 28600 28600 0
102 20250508 165100 492113825 28600 28600 28600 28600 0
103 20250508 165000 492113825 28600 28600 28600 28600 0
104 20250508 164900 492113825 28600 28600 28600 28600 0
105 20250508 164800 492113825 28600 28600 28600 28600 0
106 20250508 164700 492113825 28600 28600 28600 28600 0
107 20250508 164600 492113825 28600 28600 28600 28600 0
108 20250508 164500 492113825 28600 28600 28600 28600 0
109 20250508 164400 492113825 28600 28600 28600 28600 0
110 20250508 164300 492113825 28600 28600 28600 28600 0
111 20250508 164200 492113825 28600 28600 28600 28600 0
112 20250508 164100 492113825 28600 28600 28600 28600 0
113 20250508 164000 492113825 28600 28600 28600 28600 0
114 20250508 163900 492113825 28600 28600 28600 28600 0
115 20250508 163800 492113825 28600 28600 28600 28600 0
116 20250508 163700 492113825 28600 28600 28600 28600 0
117 20250508 163600 492113825 28600 28600 28600 28600 0
118 20250508 163500 492113825 28600 28600 28600 28600 0
119 20250508 163400 492113825 28600 28600 28600 28600 0
120 20250508 163300 492113825 28600 28600 28600 28600 0
121 20250508 163200 492113825 28600 28600 28600 28600 0
122 20250508 163100 492113825 28600 28600 28600 28600 177
123 20250508 163000 492113825 28600 28600 28600 28600 0
124 20250508 162900 492113825 28600 28600 28600 28600 0
125 20250508 162800 492113825 28600 28600 28600 28600 0
126 20250508 162700 492113825 28600 28600 28600 28600 0
127 20250508 162600 492113825 28600 28600 28600 28600 0
128 20250508 162500 492113825 28600 28600 28600 28600 0
129 20250508 162400 492113825 28600 28600 28600 28600 0
130 20250508 162300 492113825 28600 28600 28600 28600 0
131 20250508 162200 492113825 28600 28600 28600 28600 0
132 20250508 162100 492113825 28600 28600 28600 28600 0
133 20250508 162000 492113825 28600 28600 28600 28600 0
134 20250508 161900 492113825 28600 28600 28600 28600 0
135 20250508 161800 492113825 28600 28600 28600 28600 0
136 20250508 161700 492113825 28600 28600 28600 28600 0
137 20250508 161600 492113825 28600 28600 28600 28600 0
138 20250508 161500 492113825 28600 28600 28600 28600 0
139 20250508 161400 492113825 28600 28600 28600 28600 0
140 20250508 161300 492113825 28600 28600 28600 28600 0
141 20250508 161200 492113825 28600 28600 28600 28600 0
142 20250508 161100 492113825 28600 28600 28600 28600 0
143 20250508 161000 492113825 28600 28600 28600 28600 0
144 20250508 160900 492113825 28600 28600 28600 28600 0
145 20250508 160800 492113825 28600 28600 28600 28600 0
146 20250508 160700 492113825 28600 28600 28600 28600 0
147 20250508 160600 492113825 28600 28600 28600 28600 0
148 20250508 160500 492113825 28600 28600 28600 28600 0
149 20250508 160400 492113825 28600 28600 28600 28600 0
150 20250508 160300 492113825 28600 28600 28600 28600 0
151 20250508 160200 492113825 28600 28600 28600 28600 0
152 20250508 160100 492113825 28600 28600 28600 28600 177
153 20250508 160000 492113825 28600 28600 28600 28600 0
154 20250508 155900 492113825 28600 28600 28600 28600 0
155 20250508 155800 492113825 28600 28600 28600 28600 0
156 20250508 155700 492113825 28600 28600 28600 28600 0
157 20250508 155600 492113825 28600 28600 28600 28600 0
158 20250508 155500 492113825 28600 28600 28600 28600 0
159 20250508 155400 492113825 28600 28600 28600 28600 0
160 20250508 155300 492113825 28600 28600 28600 28600 0
161 20250508 155200 492113825 28600 28600 28600 28600 0
162 20250508 155100 492113825 28600 28600 28600 28600 0
163 20250508 155000 492113825 28600 28600 28600 28600 0
164 20250508 154900 492113825 28600 28600 28600 28600 0
165 20250508 154800 492113825 28600 28600 28600 28600 0
166 20250508 154700 492113825 28600 28600 28600 28600 0
167 20250508 154600 492113825 28600 28600 28600 28600 0
168 20250508 154500 492113825 28600 28600 28600 28600 0
169 20250508 154400 492113825 28600 28600 28600 28600 0
170 20250508 154300 492113825 28600 28600 28600 28600 0
171 20250508 154200 492113825 28600 28600 28600 28600 0
172 20250508 154100 492113825 28600 28600 28600 28600 0
173 20250508 154000 492113825 28600 28600 28600 28600 0
174 20250508 153900 492113825 28600 28600 28600 28600 0
175 20250508 153800 492113825 28600 28600 28600 28600 0
176 20250508 153700 492113825 28600 28600 28600 28600 0
177 20250508 153600 492113825 28600 28600 28600 28600 0
178 20250508 153500 492113825 28600 28600 28600 28600 0
179 20250508 153400 492113825 28600 28600 28600 28600 0
180 20250508 153300 492113825 28600 28600 28600 28600 0
181 20250508 153200 492113825 28600 28600 28600 28600 0
182 20250508 153100 492113825 28600 28600 28600 28600 177
183 20250508 153000 492113825 28600 28600 28600 28600 177
184 20250508 152900 487051625 28550 28550 28550 28550 0
185 20250508 152800 487051625 28550 28550 28550 28550 0
186 20250508 152700 487051625 28550 28550 28550 28550 0
187 20250508 152600 487051625 28550 28550 28550 28550 0
188 20250508 152500 487051625 28550 28550 28550 28550 0
189 20250508 152400 487051625 28550 28550 28550 28550 0
190 20250508 152300 487051625 28550 28550 28550 28550 0
191 20250508 152200 487051625 28550 28550 28550 28550 0
192 20250508 152100 487051625 28550 28550 28550 28550 0
193 20250508 152000 487051625 28550 28550 28550 28550 0
194 20250508 151900 487051625 28550 28575 28575 28550 33
195 20250508 151800 486109350 28575 28575 28575 28575 1
196 20250508 151700 486080775 28600 28600 28600 28600 0
197 20250508 151600 486080775 28600 28600 28600 28600 80
198 20250508 151500 483792775 28600 28600 28600 28600 2
199 20250508 151400 483735575 28550 28550 28550 28550 2
200 20250508 151300 483678475 28650 28650 28650 28650 0
201 20250508 151200 483678475 28650 28650 28650 28650 11
202 20250508 151100 483363325 28650 28600 28650 28600 21
203 20250508 151000 482761725 28650 28650 28650 28650 0
204 20250508 150900 482761725 28650 28650 28650 28650 0
205 20250508 150800 482761725 28650 28650 28650 28650 5
206 20250508 150700 482618475 28600 28600 28600 28600 21
207 20250508 150600 482017875 28600 28550 28600 28550 18
208 20250508 150500 481503475 28550 28550 28550 28550 0
209 20250508 150400 481503475 28550 28650 28650 28550 147
210 20250508 150300 477299375 28600 28600 28600 28600 0
211 20250508 150200 477299375 28600 28600 28600 28600 0
212 20250508 150100 477299375 28600 28600 28600 28600 0
213 20250508 150000 477299375 28600 28650 28650 28600 24
214 20250508 145900 476611825 28700 28700 28700 28700 55
215 20250508 145800 475033325 28700 28700 28700 28700 58
216 20250508 145700 473368725 28700 28700 28700 28700 87
217 20250508 145600 470871825 28700 28700 28700 28700 87
218 20250508 145500 468374925 28700 28700 28700 28700 87
219 20250508 145400 465878025 28700 28650 28700 28650 62
220 20250508 145300 464098875 28650 28700 28700 28650 95
221 20250508 145200 461372825 28700 28700 28700 28650 97
222 20250508 145100 458589175 28700 28700 28700 28700 86
223 20250508 145000 456120975 28700 28700 28700 28700 126
224 20250508 144900 452504775 28700 28700 28700 28700 96
225 20250508 144800 449749575 28650 28700 28700 28650 112
226 20250508 144700 446535425 28700 28700 28700 28700 86
227 20250508 144600 444067225 28700 28700 28700 28700 127
228 20250508 144500 440422325 28700 28700 28700 28650 91
229 20250508 144400 437810875 28700 28700 28700 28700 87
230 20250508 144300 435313975 28700 28700 28700 28700 86
231 20250508 144200 432845775 28700 28700 28750 28700 820
232 20250508 144100 409310375 28700 28700 28700 28700 59
233 20250508 144000 407617075 28750 28750 28750 28750 0
234 20250508 143900 407617075 28750 28750 28750 28700 145
235 20250508 143800 403453525 28700 28700 28700 28700 0
236 20250508 143700 403453525 28700 28700 28700 28700 164
237 20250508 143600 398746725 28700 28700 28700 28700 10
238 20250508 143500 398459725 28750 28750 28750 28750 40
239 20250508 143400 397309725 28700 28700 28700 28700 36
240 20250508 143300 396276525 28750 28700 28750 28700 61
241 20250508 143200 394525775 28750 28750 28750 28750 40
242 20250508 143100 393375775 28700 28700 28700 28700 190
243 20250508 143000 387922775 28750 28750 28750 28750 0
244 20250508 142900 387922775 28750 28750 28750 28750 0
245 20250508 142800 387922775 28750 28750 28750 28750 40
246 20250508 142700 386772775 28750 28750 28750 28750 0
247 20250508 142600 386772775 28750 28750 28750 28750 0
248 20250508 142500 386772775 28750 28750 28750 28750 40
249 20250508 142400 385622775 28750 28750 28750 28750 0
250 20250508 142300 385622775 28750 28700 28750 28700 136
251 20250508 142200 381719525 28750 28750 28750 28750 0
252 20250508 142100 381719525 28750 28750 28750 28750 40
253 20250508 142000 380569525 28750 28750 28750 28750 2
254 20250508 141900 380512025 28750 28750 28750 28750 0
255 20250508 141800 380512025 28750 28750 28750 28750 42
256 20250508 141700 379304525 28750 28750 28750 28750 6
257 20250508 141600 379132025 28750 28750 28750 28750 1
258 20250508 141500 379103275 28750 28750 28750 28750 0
259 20250508 141400 379103275 28750 28750 28750 28750 60
260 20250508 141300 377378275 28750 28750 28750 28750 0
261 20250508 141200 377378275 28750 28750 28750 28750 2
262 20250508 141100 377320775 28750 28750 28750 28750 40
263 20250508 141000 376170775 28750 28750 28750 28750 0
264 20250508 140900 376170775 28750 28750 28750 28750 1
265 20250508 140800 376142025 28750 28750 28750 28750 0
266 20250508 140700 376142025 28750 28700 28750 28700 47
267 20250508 140600 374791125 28750 28750 28750 28750 1
268 20250508 140500 374762375 28750 28750 28750 28750 0
269 20250508 140400 374762375 28750 28750 28750 28750 40
270 20250508 140300 373612375 28750 28750 28750 28750 0
271 20250508 140200 373612375 28750 28750 28750 28750 0
272 20250508 140100 373612375 28750 28750 28750 28750 1
273 20250508 140000 373583625 28750 28750 28750 28750 41
274 20250508 135900 372404875 28700 28700 28700 28700 1
275 20250508 135800 372376175 28750 28750 28750 28750 0
276 20250508 135700 372376175 28750 28750 28750 28750 40
277 20250508 135600 371226175 28750 28750 28750 28750 1
278 20250508 135500 371197425 28750 28750 28750 28750 0
279 20250508 135400 371197425 28750 28750 28750 28750 1
280 20250508 135300 371168675 28750 28750 28750 28750 41
281 20250508 135200 369989925 28750 28750 28750 28750 10
282 20250508 135100 369702425 28750 28750 28750 28750 1
283 20250508 135000 369673675 28700 28750 28750 28550 699
284 20250508 134900 349677525 28700 28750 28750 28700 374
285 20250508 134800 338941725 28750 28750 28750 28750 0
286 20250508 134700 338941725 28750 28750 28750 28750 0
287 20250508 134600 338941725 28750 28750 28750 28750 141
288 20250508 134500 334887975 28750 28750 28750 28750 0
289 20250508 134400 334887975 28750 28750 28750 28750 0
290 20250508 134300 334887975 28750 28750 28750 28750 0
291 20250508 134200 334887975 28750 28750 28750 28750 40
292 20250508 134100 333737975 28700 28700 28700 28700 10
293 20250508 134000 333450975 28750 28750 28750 28750 0
294 20250508 133900 333450975 28750 28750 28750 28750 40
295 20250508 133800 332300975 28750 28750 28750 28750 0
296 20250508 133700 332300975 28750 28750 28750 28750 0
297 20250508 133600 332300975 28750 28750 28750 28750 0
298 20250508 133500 332300975 28750 28750 28750 28750 40
299 20250508 133400 331150975 28750 28750 28750 28750 1
300 20250508 133300 331122225 28750 28750 28750 28750 0
301 20250508 133200 331122225 28750 28750 28750 28750 40
302 20250508 133100 329972225 28750 28750 28750 28750 0
303 20250508 133000 329972225 28750 28750 28750 28750 0
304 20250508 132900 329972225 28750 28800 28800 28750 89
305 20250508 132800 327413375 28800 28800 28800 28800 43
306 20250508 132700 326174975 28800 28800 28800 28800 50
307 20250508 132600 324734975 28800 28800 28800 28800 2
308 20250508 132500 324677375 28800 28800 28800 28800 40
309 20250508 132400 323525375 28750 28750 28750 28750 0
310 20250508 132300 323525375 28750 28750 28750 28750 13
311 20250508 132200 323151625 28800 28800 28800 28800 0
312 20250508 132100 323151625 28800 28800 28800 28800 84
313 20250508 132000 320732425 28800 28800 28800 28800 0
314 20250508 131900 320732425 28800 28800 28800 28800 0
315 20250508 131800 320732425 28800 28800 28800 28800 90
316 20250508 131700 318140425 28700 28700 28700 28700 0
317 20250508 131600 318140425 28700 28700 28700 28700 0
318 20250508 131500 318140425 28700 28700 28700 28700 0
319 20250508 131400 318140425 28700 28700 28700 28700 0
320 20250508 131300 318140425 28700 28700 28700 28700 0
321 20250508 131200 318140425 28700 28700 28700 28700 28
322 20250508 131100 317336825 28750 28750 28750 28750 113
323 20250508 131000 314088075 28750 28750 28750 28750 36
324 20250508 130900 313053075 28750 28750 28750 28750 47
325 20250508 130800 311701825 28750 28750 28750 28750 60
326 20250508 130700 309976825 28750 28750 28800 28750 221
327 20250508 130600 303621075 28750 28750 28750 28750 0
328 20250508 130500 303621075 28750 28750 28750 28750 0
329 20250508 130400 303621075 28750 28750 28750 28750 61
330 20250508 130300 301867325 28700 28750 28750 28700 11
331 20250508 130200 301551575 28750 28750 28750 28750 0
332 20250508 130100 301551575 28750 28750 28750 28750 0
333 20250508 130000 301551575 28750 28800 28800 28750 41
334 20250508 125900 300372775 28700 28700 28700 28700 12
335 20250508 125800 300028375 28700 28700 28700 28700 0
336 20250508 125700 300028375 28700 28750 28750 28700 85
337 20250508 125600 297584875 28800 28800 28800 28800 1
338 20250508 125500 297556075 28700 28700 28700 28700 12
339 20250508 125400 297211675 28700 28700 28700 28700 11
340 20250508 125300 296895975 28750 28750 28750 28750 40
341 20250508 125200 295745975 28700 28700 28700 28700 14
342 20250508 125100 295344175 28700 28700 28700 28700 0
343 20250508 125000 295344175 28700 28700 28700 28700 3
344 20250508 124900 295258075 28750 28700 28750 28700 51
345 20250508 124800 293792375 28700 28700 28700 28700 0
346 20250508 124700 293792375 28700 28700 28700 28700 12
347 20250508 124600 293447975 28750 28750 28750 28750 41
348 20250508 124500 292269225 28750 28750 28800 28750 6
349 20250508 124400 292096525 28700 28700 28700 28700 11
350 20250508 124300 291780825 28750 28750 28750 28750 0
351 20250508 124200 291780825 28750 28750 28750 28700 95
352 20250508 124100 289050225 28750 28750 28750 28750 0
353 20250508 124000 289050225 28750 28750 28750 28750 10
354 20250508 123900 288762725 28750 28750 28750 28750 66
355 20250508 123800 286865225 28700 28700 28700 28700 0
356 20250508 123700 286865225 28700 28700 28700 28700 12
357 20250508 123600 286520825 28700 28700 28700 28700 219
358 20250508 123500 280235525 28700 28650 28700 28600 126
359 20250508 123400 276625675 28650 28650 28650 28650 0
360 20250508 123300 276625675 28650 28650 28650 28650 0
361 20250508 123200 276625675 28650 28700 28700 28650 52
362 20250508 123100 275133875 28700 28700 28700 28700 60
363 20250508 123000 273411875 28650 28650 28650 28650 11
364 20250508 122900 273096725 28700 28700 28700 28700 1
365 20250508 122800 273068025 28650 28675 28700 28650 130
366 20250508 122700 269340775 28650 28650 28650 28650 1
367 20250508 122600 269312125 28650 28650 28650 28650 0
368 20250508 122500 269312125 28650 28700 28700 28650 52
369 20250508 122400 267820275 28650 28650 28650 28650 0
370 20250508 122300 267820275 28650 28650 28650 28650 32
371 20250508 122200 266903475 28700 28700 28700 28700 1
372 20250508 122100 266874775 28700 28700 28700 28700 247
373 20250508 122000 259785875 28650 28650 28650 28650 12
374 20250508 121900 259442075 28650 28650 28650 28650 0
375 20250508 121800 259442075 28650 28700 28700 28650 85
376 20250508 121700 257004825 28700 28700 28700 28700 95
377 20250508 121600 254278325 28700 28700 28700 28700 1
378 20250508 121500 254249625 28650 28650 28650 28650 11
379 20250508 121400 253934475 28700 28700 28700 28700 40
380 20250508 121300 252786475 28650 28650 28650 28650 11
381 20250508 121200 252471325 28650 28650 28650 28650 0
382 20250508 121100 252471325 28650 28700 28700 28650 52
383 20250508 121000 250979525 28650 28650 28650 28650 0
384 20250508 120900 250979525 28650 28650 28650 28650 10
385 20250508 120800 250693025 28650 28700 28700 28650 16
386 20250508 120700 250234525 28700 28650 28700 28650 124
387 20250508 120600 246677225 28650 28650 28650 28650 9
388 20250508 120500 246419375 28700 28700 28700 28700 0
389 20250508 120400 246419375 28700 28700 28700 28700 0
390 20250508 120300 246419375 28700 28650 28700 28650 54
391 20250508 120200 244870275 28650 28650 28650 28650 0
392 20250508 120100 244870275 28650 28650 28650 28650 9
393 20250508 120000 244612425 28700 28650 28700 28650 60
394 20250508 115900 242890675 28650 28650 28650 28650 19
395 20250508 115800 242346325 28650 28650 28650 28650 5
396 20250508 115700 242203075 28650 28650 28650 28650 13
397 20250508 115600 241830625 28650 28600 28650 28600 86
398 20250508 115500 239369025 28550 28550 28550 28550 6
399 20250508 115400 239197725 28600 28600 28600 28600 5
400 20250508 115300 239054725 28600 28600 28600 28600 63
401 20250508 115200 237252925 28600 28600 28600 28600 4
402 20250508 115100 237138525 28550 28550 28550 28550 10
403 20250508 115000 236853025 28600 28600 28600 28600 35
404 20250508 114900 235852025 28600 28600 28600 28550 282
405 20250508 114800 227787575 28550 28550 28550 28550 4
406 20250508 114700 227673375 28550 28550 28550 28550 0
407 20250508 114600 227673375 28550 28600 28600 28550 50
408 20250508 114500 226243825 28550 28550 28550 28550 4
409 20250508 114400 226129625 28550 28550 28550 28550 12
410 20250508 114300 225787025 28600 28600 28600 28600 3
411 20250508 114200 225701225 28600 28550 28600 28550 62
412 20250508 114100 223929075 28600 28600 28600 28600 0
413 20250508 114000 223929075 28600 28600 28600 28600 35
414 20250508 113900 222928075 28550 28550 28600 28550 106
415 20250508 113800 219899775 28550 28550 28550 28550 5
416 20250508 113700 219757025 28550 28550 28550 28550 11
417 20250508 113600 219442975 28600 28600 28600 28600 1
418 20250508 113500 219414375 28600 28550 28600 28550 45
419 20250508 113400 218127625 28550 28600 28600 28550 13
420 20250508 113300 217756375 28600 28550 28600 28550 11
421 20250508 113200 217441975 28550 28600 28600 28550 59
422 20250508 113100 215755475 28600 28600 28600 28600 23
423 20250508 113000 215097675 28600 28550 28600 28550 67
424 20250508 112900 213182125 28600 28600 28600 28600 1
425 20250508 112800 213153525 28600 28600 28600 28600 75
426 20250508 112700 211008525 28600 28600 28600 28600 10
427 20250508 112600 210722525 28650 28650 28650 28650 0
428 20250508 112500 210722525 28650 28650 28650 28600 85
429 20250508 112400 208288025 28650 28600 28650 28600 8
430 20250508 112300 208058925 28600 28600 28600 28600 5
431 20250508 112200 207915925 28600 28600 28600 28600 34
432 20250508 112100 206943525 28650 28600 28650 28600 42
433 20250508 112000 205740325 28650 28625 28650 28600 29
434 20250508 111900 204910150 28650 28650 28650 28650 0
435 20250508 111800 204910150 28650 28650 28650 28650 40
436 20250508 111700 203764150 28600 28600 28600 28600 14
437 20250508 111600 203363750 28650 28600 28650 28600 5
438 20250508 111500 203220700 28600 28650 28650 28600 16
439 20250508 111400 202763050 28650 28650 28650 28650 41
440 20250508 111300 201588400 28600 28600 28600 28600 12
441 20250508 111200 201245200 28650 28650 28650 28650 0
442 20250508 111100 201245200 28650 28650 28650 28650 40
443 20250508 111000 200099200 28650 28600 28650 28600 28
444 20250508 110900 199297650 28600 28600 28600 28600 5
445 20250508 110800 199154650 28600 28600 28600 28600 11
446 20250508 110700 198840050 28650 28650 28650 28650 80
447 20250508 110600 196548050 28600 28600 28600 28600 0
448 20250508 110500 196548050 28600 28600 28600 28600 15
449 20250508 110400 196119050 28600 28600 28600 28600 1
450 20250508 110300 196090450 28600 28600 28600 28600 47
451 20250508 110200 194746250 28650 28650 28650 28650 1
452 20250508 110100 194717600 28650 28600 28650 28600 52
453 20250508 110000 193228550 28650 28650 28650 28650 17
454 20250508 105900 192741500 28600 28600 28600 28600 0
455 20250508 105800 192741500 28600 28600 28650 28600 268
456 20250508 105700 185074450 28600 28600 28600 28600 45
457 20250508 105600 183787450 28600 28600 28600 28600 154
458 20250508 105500 179383050 28600 28650 28650 28600 2
459 20250508 105400 179325800 28600 28600 28600 28600 0
460 20250508 105300 179325800 28600 28650 28650 28600 51
461 20250508 105200 177865200 28600 28600 28600 28600 154
462 20250508 105100 173460800 28600 28600 28600 28600 13
463 20250508 105000 173089000 28650 28650 28650 28650 41
464 20250508 104900 171914350 28650 28650 28650 28650 0
465 20250508 104800 171914350 28650 28650 28650 28650 31
466 20250508 104700 171026200 28650 28650 28650 28650 11
467 20250508 104600 170711050 28650 28650 28650 28650 40
468 20250508 104500 169565050 28650 28650 28650 28650 0
469 20250508 104400 169565050 28650 28650 28650 28650 0
470 20250508 104300 169565050 28650 28650 28650 28650 0
471 20250508 104200 169565050 28650 28700 28700 28650 161
472 20250508 104100 164950400 28650 28650 28650 28650 23
473 20250508 104000 164291450 28650 28650 28650 28650 0
474 20250508 103900 164291450 28650 28700 28700 28650 51
475 20250508 103800 162828300 28650 28650 28650 28650 0
476 20250508 103700 162828300 28650 28650 28650 28650 236
477 20250508 103600 156066900 28650 28650 28650 28650 11
478 20250508 103500 155751750 28700 28650 28700 28650 41
479 20250508 103400 154575100 28650 28650 28650 28650 12
480 20250508 103300 154231300 28650 28650 28650 28650 10
481 20250508 103200 153944800 28700 28700 28700 28700 78
482 20250508 103100 151706200 28650 28700 28700 28650 14
483 20250508 103000 151305050 28650 28650 28650 28650 0
484 20250508 102900 151305050 28650 28650 28650 28650 10
485 20250508 102800 151018550 28700 28700 28700 28700 40
486 20250508 102700 149870550 28650 28650 28650 28650 12
487 20250508 102600 149526750 28700 28700 28700 28700 30
488 20250508 102500 148665750 28700 28700 28700 28700 40
489 20250508 102400 147517750 28650 28650 28650 28650 11
490 20250508 102300 147202600 28650 28650 28650 28650 60
491 20250508 102200 145483600 28650 28650 28650 28650 14
492 20250508 102100 145082500 28700 28700 28700 28700 40
493 20250508 102000 143934500 28650 28650 28650 28650 11
494 20250508 101900 143619350 28650 28650 28650 28650 9
495 20250508 101800 143361500 28650 28700 28700 28650 42
496 20250508 101700 142156200 28650 28650 28650 28650 75
497 20250508 101600 140007450 28650 28650 28650 28650 0
498 20250508 101500 140007450 28650 28650 28650 28650 8
499 20250508 101400 139778250 28700 28700 28700 28700 4
500 20250508 101300 139663450 28600 28600 28600 28600 3
501 20250508 101200 139577650 28650 28650 28650 28600 36
502 20250508 101100 138546950 28650 28650 28650 28650 2
503 20250508 101000 138489650 28650 28600 28650 28600 64
504 20250508 100900 136657250 28650 28650 28650 28650 0
505 20250508 100800 136657250 28650 28650 28650 28650 51
506 20250508 100700 135196100 28650 28700 28700 28650 59
507 20250508 100600 133503500 28650 28650 28650 28650 0
508 20250508 100500 133503500 28650 28650 28650 28650 10
509 20250508 100400 133217000 28650 28650 28650 28650 2
510 20250508 100300 133159700 28700 28700 28700 28700 41
511 20250508 100200 131983000 28650 28650 28650 28650 13
512 20250508 100100 131610550 28650 28650 28650 28650 60
513 20250508 100000 129891550 28600 28700 28700 28600 131
514 20250508 095900 126138550 28650 28700 28700 28650 2
515 20250508 095800 126081200 28700 28650 28700 28650 220
516 20250508 095700 119778150 28700 28700 28700 28700 42
517 20250508 095600 118572750 28700 28700 28700 28700 40
518 20250508 095500 117424750 28650 28650 28650 28650 11
519 20250508 095400 117109600 28650 28650 28650 28650 12
520 20250508 095300 116765800 28650 28650 28700 28650 74
521 20250508 095200 114643700 28650 28650 28650 28650 0
522 20250508 095100 114643700 28650 28650 28650 28650 0
523 20250508 095000 114643700 28650 28700 28700 28650 26
524 20250508 094900 113898750 28700 28700 28700 28700 40
525 20250508 094800 112750750 28650 28650 28650 28650 16
526 20250508 094700 112292350 28650 28650 28650 28650 11
527 20250508 094600 111977200 28700 28650 28700 28650 50
528 20250508 094500 110542650 28650 28650 28650 28650 0
529 20250508 094400 110542650 28650 28650 28700 28650 17
530 20250508 094300 110055550 28650 28650 28650 28650 15
531 20250508 094200 109625800 28700 28700 28700 28700 42
532 20250508 094100 108420400 28700 28650 28700 28650 9
533 20250508 094000 108162500 28700 28750 28900 28700 757
534 20250508 093900 86324550 28750 28750 28750 28750 41
535 20250508 093800 85145800 28700 28700 28700 28700 15
536 20250508 093700 84715300 28700 28700 28700 28700 3
537 20250508 093600 84629200 28700 28700 28700 28700 12
538 20250508 093500 84284800 28700 28700 28700 28700 31
539 20250508 093400 83395100 28750 28700 28750 28700 5
540 20250508 093300 83251500 28650 28650 28650 28650 13
541 20250508 093200 82879050 28750 28700 28750 28700 447
542 20250508 093100 70048100 28700 28650 28800 28650 33
543 20250508 093000 69099650 28650 28700 28950 28650 309
544 20250508 092900 60202500 28700 28650 28700 28650 14
545 20250508 092800 59801350 28700 28700 28700 28700 40
546 20250508 092700 58653350 28650 28650 28650 28650 38
547 20250508 092600 57564650 28650 28650 28650 28650 10
548 20250508 092500 57278150 28700 28650 28700 28650 29
549 20250508 092400 56447200 28600 28600 28600 28600 15
550 20250508 092300 56018200 28600 28600 28600 28600 0
551 20250508 092200 56018200 28600 28600 28600 28600 0
552 20250508 092100 56018200 28600 28650 28650 28600 49
553 20250508 092000 54614800 28600 28600 28600 28600 12
554 20250508 091900 54271600 28600 28650 28650 28600 22
555 20250508 091800 53641900 28650 28650 28650 28650 1
556 20250508 091700 53613250 28650 28600 28650 28600 52
557 20250508 091600 52124050 28650 28650 28650 28650 30
558 20250508 091500 51264550 28650 28650 28650 28650 4
559 20250508 091400 51149950 28650 28650 28650 28600 45
560 20250508 091300 49861300 28650 28650 28650 28650 3
561 20250508 091200 49775350 28650 28600 28650 28550 114
562 20250508 091100 46515450 28600 28600 28600 28600 2
563 20250508 091000 46458250 28600 28600 28600 28500 53
564 20250508 090900 44945050 28600 28600 28600 28550 16
565 20250508 090800 44488150 28600 28600 28600 28600 2
566 20250508 090700 44430950 28600 28550 28600 28450 1055
567 20250508 090600 14315050 28650 28550 28700 28550 74
568 20250508 090500 12194650 28700 28600 28700 28600 32
569 20250508 090400 11279350 28600 28650 28750 28550 51
570 20250508 090300 9820700 28750 28750 28750 28700 141
571 20250508 090200 5771600 28750 28850 28850 28750 23
572 20250508 090100 5109600 28850 28850 28850 28850 2
573 20250508 090000 5051900 28850 28850 28900 28800 175