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

574
006110/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183200,971060225,23500,23500,23500,23500,4967
20250508,183100,971060225,23500,23500,23500,23500,0
20250508,183000,971060225,23500,23500,23500,23500,0
20250508,182900,971060225,23500,23500,23500,23500,0
20250508,182800,971060225,23500,23500,23500,23500,0
20250508,182700,971060225,23500,23500,23500,23500,0
20250508,182600,971060225,23500,23500,23500,23500,0
20250508,182500,971060225,23500,23500,23500,23500,0
20250508,182400,971060225,23500,23500,23500,23500,0
20250508,182300,971060225,23500,23500,23500,23500,0
20250508,182200,971060225,23500,23500,23500,23500,0
20250508,182100,971060225,23500,23500,23500,23500,0
20250508,182000,971060225,23500,23500,23500,23500,0
20250508,181900,971060225,23500,23500,23500,23500,0
20250508,181800,971060225,23500,23500,23500,23500,0
20250508,181700,971060225,23500,23500,23500,23500,0
20250508,181600,971060225,23500,23500,23500,23500,0
20250508,181500,971060225,23500,23500,23500,23500,0
20250508,181400,971060225,23500,23500,23500,23500,0
20250508,181300,971060225,23500,23500,23500,23500,0
20250508,181200,971060225,23500,23500,23500,23500,0
20250508,181100,971060225,23500,23500,23500,23500,0
20250508,181000,971060225,23500,23500,23500,23500,0
20250508,180900,971060225,23500,23500,23500,23500,0
20250508,180800,971060225,23500,23500,23500,23500,0
20250508,180700,971060225,23500,23500,23500,23500,0
20250508,180600,971060225,23500,23500,23500,23500,0
20250508,180500,971060225,23500,23500,23500,23500,0
20250508,180400,971060225,23500,23500,23500,23500,0
20250508,180300,971060225,23500,23500,23500,23500,0
20250508,180200,971060225,23500,23500,23500,23500,4967
20250508,180100,971060225,23500,23500,23500,23500,0
20250508,180000,971060225,23500,23500,23500,23500,0
20250508,175900,971060225,23500,23500,23500,23500,0
20250508,175800,971060225,23500,23500,23500,23500,0
20250508,175700,971060225,23500,23500,23500,23500,0
20250508,175600,971060225,23500,23500,23500,23500,0
20250508,175500,971060225,23500,23500,23500,23500,0
20250508,175400,971060225,23500,23500,23500,23500,0
20250508,175300,971060225,23500,23500,23500,23500,0
20250508,175200,971060225,23500,23500,23500,23500,0
20250508,175100,971060225,23500,23500,23500,23500,0
20250508,175000,971060225,23500,23500,23500,23500,0
20250508,174900,971060225,23500,23500,23500,23500,0
20250508,174800,971060225,23500,23500,23500,23500,0
20250508,174700,971060225,23500,23500,23500,23500,0
20250508,174600,971060225,23500,23500,23500,23500,0
20250508,174500,971060225,23500,23500,23500,23500,0
20250508,174400,971060225,23500,23500,23500,23500,0
20250508,174300,971060225,23500,23500,23500,23500,0
20250508,174200,971060225,23500,23500,23500,23500,0
20250508,174100,971060225,23500,23500,23500,23500,0
20250508,174000,971060225,23500,23500,23500,23500,0
20250508,173900,971060225,23500,23500,23500,23500,0
20250508,173800,971060225,23500,23500,23500,23500,0
20250508,173700,971060225,23500,23500,23500,23500,0
20250508,173600,971060225,23500,23500,23500,23500,0
20250508,173500,971060225,23500,23500,23500,23500,0
20250508,173400,971060225,23500,23500,23500,23500,0
20250508,173300,971060225,23500,23500,23500,23500,0
20250508,173200,971060225,23500,23500,23500,23500,4967
20250508,173100,971060225,23500,23500,23500,23500,0
20250508,173000,971060225,23500,23500,23500,23500,0
20250508,172900,971060225,23500,23500,23500,23500,0
20250508,172800,971060225,23500,23500,23500,23500,0
20250508,172700,971060225,23500,23500,23500,23500,0
20250508,172600,971060225,23500,23500,23500,23500,0
20250508,172500,971060225,23500,23500,23500,23500,0
20250508,172400,971060225,23500,23500,23500,23500,0
20250508,172300,971060225,23500,23500,23500,23500,0
20250508,172200,971060225,23500,23500,23500,23500,0
20250508,172100,971060225,23500,23500,23500,23500,0
20250508,172000,971060225,23500,23500,23500,23500,0
20250508,171900,971060225,23500,23500,23500,23500,0
20250508,171800,971060225,23500,23500,23500,23500,0
20250508,171700,971060225,23500,23500,23500,23500,0
20250508,171600,971060225,23500,23500,23500,23500,0
20250508,171500,971060225,23500,23500,23500,23500,0
20250508,171400,971060225,23500,23500,23500,23500,0
20250508,171300,971060225,23500,23500,23500,23500,0
20250508,171200,971060225,23500,23500,23500,23500,0
20250508,171100,971060225,23500,23500,23500,23500,0
20250508,171000,971060225,23500,23500,23500,23500,0
20250508,170900,971060225,23500,23500,23500,23500,0
20250508,170800,971060225,23500,23500,23500,23500,0
20250508,170700,971060225,23500,23500,23500,23500,0
20250508,170600,971060225,23500,23500,23500,23500,0
20250508,170500,971060225,23500,23500,23500,23500,0
20250508,170400,971060225,23500,23500,23500,23500,0
20250508,170300,971060225,23500,23500,23500,23500,0
20250508,170200,971060225,23500,23500,23500,23500,4967
20250508,170100,971060225,23500,23500,23500,23500,0
20250508,170000,971060225,23500,23500,23500,23500,0
20250508,165900,971060225,23500,23500,23500,23500,0
20250508,165800,971060225,23500,23500,23500,23500,0
20250508,165700,971060225,23500,23500,23500,23500,0
20250508,165600,971060225,23500,23500,23500,23500,0
20250508,165500,971060225,23500,23500,23500,23500,0
20250508,165400,971060225,23500,23500,23500,23500,0
20250508,165300,971060225,23500,23500,23500,23500,0
20250508,165200,971060225,23500,23500,23500,23500,0
20250508,165100,971060225,23500,23500,23500,23500,0
20250508,165000,971060225,23500,23500,23500,23500,0
20250508,164900,971060225,23500,23500,23500,23500,0
20250508,164800,971060225,23500,23500,23500,23500,0
20250508,164700,971060225,23500,23500,23500,23500,0
20250508,164600,971060225,23500,23500,23500,23500,0
20250508,164500,971060225,23500,23500,23500,23500,0
20250508,164400,971060225,23500,23500,23500,23500,0
20250508,164300,971060225,23500,23500,23500,23500,0
20250508,164200,971060225,23500,23500,23500,23500,0
20250508,164100,971060225,23500,23500,23500,23500,0
20250508,164000,971060225,23500,23500,23500,23500,0
20250508,163900,971060225,23500,23500,23500,23500,0
20250508,163800,971060225,23500,23500,23500,23500,0
20250508,163700,971060225,23500,23500,23500,23500,0
20250508,163600,971060225,23500,23500,23500,23500,0
20250508,163500,971060225,23500,23500,23500,23500,0
20250508,163400,971060225,23500,23500,23500,23500,0
20250508,163300,971060225,23500,23500,23500,23500,0
20250508,163200,971060225,23500,23500,23500,23500,4967
20250508,163100,971060225,23500,23500,23500,23500,0
20250508,163000,971060225,23500,23500,23500,23500,0
20250508,162900,971060225,23500,23500,23500,23500,0
20250508,162800,971060225,23500,23500,23500,23500,0
20250508,162700,971060225,23500,23500,23500,23500,0
20250508,162600,971060225,23500,23500,23500,23500,0
20250508,162500,971060225,23500,23500,23500,23500,0
20250508,162400,971060225,23500,23500,23500,23500,0
20250508,162300,971060225,23500,23500,23500,23500,0
20250508,162200,971060225,23500,23500,23500,23500,0
20250508,162100,971060225,23500,23500,23500,23500,0
20250508,162000,971060225,23500,23500,23500,23500,0
20250508,161900,971060225,23500,23500,23500,23500,0
20250508,161800,971060225,23500,23500,23500,23500,0
20250508,161700,971060225,23500,23500,23500,23500,0
20250508,161600,971060225,23500,23500,23500,23500,0
20250508,161500,971060225,23500,23500,23500,23500,0
20250508,161400,971060225,23500,23500,23500,23500,0
20250508,161300,971060225,23500,23500,23500,23500,0
20250508,161200,971060225,23500,23500,23500,23500,0
20250508,161100,971060225,23500,23500,23500,23500,0
20250508,161000,971060225,23500,23500,23500,23500,0
20250508,160900,971060225,23500,23500,23500,23500,0
20250508,160800,971060225,23500,23500,23500,23500,0
20250508,160700,971060225,23500,23500,23500,23500,0
20250508,160600,971060225,23500,23500,23500,23500,0
20250508,160500,971060225,23500,23500,23500,23500,0
20250508,160400,971060225,23500,23500,23500,23500,0
20250508,160300,971060225,23500,23500,23500,23500,0
20250508,160200,971060225,23500,23500,23500,23500,4967
20250508,160100,971060225,23500,23500,23500,23500,0
20250508,160000,971060225,23500,23500,23500,23500,0
20250508,155900,971060225,23500,23500,23500,23500,0
20250508,155800,971060225,23500,23500,23500,23500,0
20250508,155700,971060225,23500,23500,23500,23500,0
20250508,155600,971060225,23500,23500,23500,23500,0
20250508,155500,971060225,23500,23500,23500,23500,0
20250508,155400,971060225,23500,23500,23500,23500,0
20250508,155300,971060225,23500,23500,23500,23500,0
20250508,155200,971060225,23500,23500,23500,23500,0
20250508,155100,971060225,23500,23500,23500,23500,0
20250508,155000,971060225,23500,23500,23500,23500,0
20250508,154900,971060225,23500,23500,23500,23500,0
20250508,154800,971060225,23500,23500,23500,23500,0
20250508,154700,971060225,23500,23500,23500,23500,0
20250508,154600,971060225,23500,23500,23500,23500,0
20250508,154500,971060225,23500,23500,23500,23500,0
20250508,154400,971060225,23500,23500,23500,23500,0
20250508,154300,971060225,23500,23500,23500,23500,0
20250508,154200,971060225,23500,23500,23500,23500,0
20250508,154100,971060225,23500,23500,23500,23500,0
20250508,154000,971060225,23500,23500,23500,23500,0
20250508,153900,971060225,23500,23500,23500,23500,0
20250508,153800,971060225,23500,23500,23500,23500,0
20250508,153700,971060225,23500,23500,23500,23500,0
20250508,153600,971060225,23500,23500,23500,23500,0
20250508,153500,971060225,23500,23500,23500,23500,0
20250508,153400,971060225,23500,23500,23500,23500,0
20250508,153300,971060225,23500,23500,23500,23500,0
20250508,153200,971060225,23500,23500,23500,23500,4967
20250508,153100,971060225,23500,23500,23500,23500,0
20250508,153000,971060225,23500,23500,23500,23500,4967
20250508,152900,854335725,23600,23600,23600,23600,0
20250508,152800,854335725,23600,23600,23600,23600,0
20250508,152700,854335725,23600,23600,23600,23600,0
20250508,152600,854335725,23600,23600,23600,23600,0
20250508,152500,854335725,23600,23600,23600,23600,0
20250508,152400,854335725,23600,23600,23600,23600,0
20250508,152300,854335725,23600,23600,23600,23600,0
20250508,152200,854335725,23600,23600,23600,23600,0
20250508,152100,854335725,23600,23600,23600,23600,0
20250508,152000,854335725,23600,23600,23600,23600,0
20250508,151900,854335725,23600,23650,23700,23600,88
20250508,151800,852258025,23700,23750,23750,23700,97
20250508,151700,849955125,23750,23700,23750,23700,106
20250508,151600,847442875,23700,23700,23700,23700,186
20250508,151500,843034675,23700,23700,23700,23650,19
20250508,151400,842585225,23650,23650,23650,23650,1
20250508,151300,842561575,23700,23650,23700,23650,3
20250508,151200,842490575,23650,23650,23650,23650,84
20250508,151100,840503975,23700,23650,23700,23650,2
20250508,151000,840456625,23600,23650,23650,23600,33
20250508,150900,839676375,23700,23650,23750,23650,99
20250508,150800,837327975,23700,23550,23700,23550,284
20250508,150700,830619275,23600,23650,23650,23600,59
20250508,150600,829226825,23600,23600,23600,23600,1
20250508,150500,829203225,23650,23600,23650,23600,21
20250508,150400,828707525,23600,23600,23600,23600,16
20250508,150300,828329925,23600,23550,23600,23550,21
20250508,150200,827834375,23550,23600,23600,23550,9
20250508,150100,827622125,23600,23600,23600,23600,18
20250508,150000,827197325,23600,23600,23600,23600,33
20250508,145900,826418525,23600,23600,23600,23600,2
20250508,145800,826371325,23600,23600,23600,23600,41
20250508,145700,825403725,23650,23600,23650,23600,122
20250508,145600,822524475,23600,23600,23600,23600,365
20250508,145500,813910475,23550,23500,23550,23500,32
20250508,145400,813157175,23500,23550,23550,23500,145
20250508,145300,809742675,23600,23600,23600,23600,324
20250508,145200,802096275,23650,23650,23650,23650,1
20250508,145100,802072625,23650,23650,23650,23650,42
20250508,145000,801079325,23650,23550,23650,23550,133
20250508,144900,797940175,23600,23500,23600,23500,135
20250508,144800,794761175,23550,23550,23550,23550,35
20250508,144700,793936925,23550,23500,23550,23500,8
20250508,144600,793748825,23500,23500,23500,23500,11
20250508,144500,793490325,23550,23550,23550,23550,1
20250508,144400,793466775,23500,23500,23500,23500,6
20250508,144300,793325775,23550,23500,23550,23500,56
20250508,144200,792009725,23550,23500,23550,23500,15
20250508,144100,791656975,23550,23500,23550,23500,15
20250508,144000,791304425,23500,23500,23500,23500,37
20250508,143900,790434925,23550,23550,23550,23550,1
20250508,143800,790411375,23500,23500,23500,23500,6
20250508,143700,790270375,23550,23550,23600,23550,46
20250508,143600,789186675,23500,23550,23550,23500,5
20250508,143500,789069075,23600,23500,23600,23450,79
20250508,143400,787210975,23550,23550,23550,23550,35
20250508,143300,786386725,23550,23550,23550,23550,17
20250508,143200,785986375,23550,23550,23550,23550,32
20250508,143100,785232775,23550,23550,23550,23550,1
20250508,143000,785209225,23500,23550,23600,23450,177
20250508,142900,781046475,23600,23550,23600,23550,3
20250508,142800,780975775,23550,23600,23600,23550,4
20250508,142700,780881525,23600,23600,23600,23600,47
20250508,142600,779772325,23600,23600,23600,23600,0
20250508,142500,779772325,23600,23550,23600,23450,255
20250508,142400,773778625,23550,23550,23600,23550,131
20250508,142300,770693375,23550,23500,23550,23500,141
20250508,142200,767375725,23500,23500,23500,23500,7
20250508,142100,767211225,23500,23500,23500,23450,91
20250508,142000,765073925,23550,23500,23550,23400,527
20250508,141900,752688875,23500,23500,23500,23500,1
20250508,141800,752665375,23450,23450,23450,23450,15
20250508,141700,752313625,23500,23450,23500,23450,50
20250508,141600,751140775,23450,23450,23450,23450,48
20250508,141500,750015175,23350,23400,23450,23350,258
20250508,141400,743981675,23450,23450,23450,23450,61
20250508,141300,742551225,23450,23500,23500,23450,20
20250508,141200,742081425,23500,23500,23500,23450,691
20250508,141100,725869175,23500,23450,23500,23450,186
20250508,141000,721505625,23450,23450,23450,23300,258
20250508,140900,715481625,23400,23400,23450,23400,67
20250508,140800,713913725,23400,23400,23400,23400,78
20250508,140700,712088525,23350,23400,23400,23350,3
20250508,140600,712018425,23350,23350,23350,23300,94
20250508,140500,709824025,23250,23350,23350,23200,334
20250508,140400,702041825,23400,23400,23400,23400,1
20250508,140300,702018425,23350,23350,23350,23350,1
20250508,140200,701995075,23400,23400,23400,23400,2
20250508,140100,701948275,23350,23350,23350,23350,89
20250508,140000,699870125,23250,23350,23350,23200,334
20250508,135900,692107475,23300,23300,23300,23300,0
20250508,135800,692107475,23300,23350,23350,23300,7
20250508,135700,691944275,23350,23250,23350,23250,113
20250508,135600,689310975,23200,23200,23200,23200,5
20250508,135500,689194975,23150,23300,23300,23150,205
20250508,135400,684444775,23250,23300,23300,23250,7
20250508,135300,684281975,23300,23300,23300,23300,5
20250508,135200,684165475,23300,23250,23300,23250,112
20250508,135100,681559575,23200,23200,23200,23200,6
20250508,135000,681420375,23150,23350,23350,23150,262
20250508,134900,675329525,23350,23350,23350,23350,2
20250508,134800,675282825,23450,23350,23450,23350,51
20250508,134700,674091875,23400,23400,23400,23400,460
20250508,134600,663327875,23200,23200,23200,23200,29
20250508,134500,662655075,23300,23250,23300,23150,413
20250508,134400,653058575,23250,23250,23250,23250,1
20250508,134300,653035325,23200,23250,23250,23200,7
20250508,134200,652872875,23200,23250,23250,23200,7
20250508,134100,652710425,23200,23200,23200,23200,8
20250508,134000,652524825,23200,23250,23250,23150,219
20250508,133900,647447775,23250,23250,23250,23250,0
20250508,133800,647447775,23250,23250,23250,23250,0
20250508,133700,647447775,23250,23250,23250,23250,6
20250508,133600,647308275,23250,23250,23250,23250,34
20250508,133500,646517775,23250,23250,23250,23150,336
20250508,133400,638719025,23250,23250,23250,23250,0
20250508,133300,638719025,23250,23250,23250,23250,6
20250508,133200,638579525,23300,23300,23300,23300,1
20250508,133100,638556225,23300,23300,23300,23300,247
20250508,133000,632801125,23200,23250,23250,23200,138
20250508,132900,629599075,23250,23250,23250,23250,43
20250508,132800,628599325,23250,23250,23250,23250,0
20250508,132700,628599325,23250,23250,23250,23250,0
20250508,132600,628599325,23250,23250,23250,23250,21
20250508,132500,628111075,23200,23350,23350,23200,196
20250508,132400,623560175,23350,23350,23350,23350,1
20250508,132300,623536825,23400,23300,23400,23300,8
20250508,132200,623350225,23350,23350,23350,23350,0
20250508,132100,623350225,23350,23300,23350,23250,239
20250508,132000,617780425,23250,23300,23300,23250,318
20250508,131900,610372375,23300,23300,23300,23300,0
20250508,131800,610372375,23300,23300,23300,23300,13
20250508,131700,610069475,23300,23300,23300,23300,13
20250508,131600,609766575,23300,23250,23350,23250,180
20250508,131500,605566325,23200,23250,23350,23200,252
20250508,131400,599706975,23350,23350,23350,23350,20
20250508,131300,599239975,23300,23300,23300,23300,0
20250508,131200,599239975,23300,23300,23300,23300,27
20250508,131100,598610875,23300,23250,23350,23250,289
20250508,131000,591876925,23250,23250,23300,23250,236
20250508,130900,586388925,23300,23300,23300,23300,0
20250508,130800,586388925,23300,23300,23300,23300,0
20250508,130700,586388925,23300,23300,23300,23300,163
20250508,130600,582591025,23250,23250,23300,23250,178
20250508,130500,578451325,23150,23200,23200,23100,262
20250508,130400,572385425,23200,23200,23200,23200,0
20250508,130300,572385425,23200,23200,23200,23200,0
20250508,130200,572385425,23200,23200,23200,23200,13
20250508,130100,572083825,23200,23200,23250,23200,72
20250508,130000,570412875,23100,23150,23200,23100,134
20250508,125900,567311325,23200,23250,23250,23150,55
20250508,125800,566035325,23200,23200,23200,23200,0
20250508,125700,566035325,23200,23150,23250,23150,85
20250508,125600,564063325,23250,23200,23250,23200,49
20250508,125500,562926475,23250,23250,23250,23150,208
20250508,125400,558110575,23150,23150,23150,23150,5
20250508,125300,557994825,23150,23150,23150,23150,0
20250508,125200,557994825,23150,23150,23150,23150,29
20250508,125100,557323475,23150,23150,23150,23150,0
20250508,125000,557323475,23150,23200,23200,23150,227
20250508,124900,552060975,23200,23250,23250,23200,34
20250508,124800,551271125,23250,23200,23300,23200,47
20250508,124700,550178125,23200,23200,23200,23200,7
20250508,124600,550015725,23300,23300,23300,23300,1
20250508,124500,549992425,23200,23250,23300,23200,235
20250508,124400,544531575,23250,23250,23250,23250,7
20250508,124300,544368825,23250,23250,23250,23250,0
20250508,124200,544368825,23250,23250,23250,23250,24
20250508,124100,543810825,23250,23200,23250,23200,171
20250508,124000,539840225,23200,23200,23300,23150,233
20250508,123900,534433325,23250,23250,23250,23250,0
20250508,123800,534433325,23250,23250,23250,23250,13
20250508,123700,534131075,23200,23200,23200,23200,7
20250508,123600,533968675,23200,23200,23200,23200,0
20250508,123500,533968675,23200,23300,23300,23200,246
20250508,123400,528257625,23300,23300,23300,23300,38
20250508,123300,527372225,23350,23350,23350,23350,320
20250508,123200,519900225,23250,23350,23350,23250,15
20250508,123100,519551075,23300,23250,23300,23250,12
20250508,123000,519271725,23200,23300,23300,23200,143
20250508,122900,515945025,23300,23300,23300,23300,0
20250508,122800,515945025,23300,23300,23300,23300,15
20250508,122700,515595525,23300,23300,23300,23300,0
20250508,122600,515595525,23300,23250,23300,23250,96
20250508,122500,513358975,23250,23250,23250,23200,189
20250508,122400,508972525,23250,23300,23300,23250,89
20250508,122300,506899425,23300,23300,23300,23300,9
20250508,122200,506689725,23300,23300,23300,23300,0
20250508,122100,506689725,23300,23250,23300,23250,118
20250508,122000,503943225,23200,23200,23200,23150,238
20250508,121900,498429525,23200,23200,23200,23200,1
20250508,121800,498406325,23200,23250,23250,23150,70
20250508,121700,496781975,23250,23250,23250,23250,0
20250508,121600,496781975,23250,23200,23250,23200,13
20250508,121500,496480125,23150,23150,23300,23150,212
20250508,121400,491568075,23150,23150,23150,23150,0
20250508,121300,491568075,23150,23250,23250,23150,99
20250508,121200,489267025,23300,23200,23300,23200,326
20250508,121100,481683925,23150,23150,23150,23150,7
20250508,121000,481521875,23150,23150,23200,23100,298
20250508,120900,474622625,23300,23300,23300,23300,0
20250508,120800,474622625,23300,23300,23300,23150,28
20250508,120700,473971575,23300,23300,23300,23300,0
20250508,120600,473971575,23300,23150,23300,23150,6
20250508,120500,473832525,23300,23250,23300,23150,228
20250508,120400,468551675,23300,23250,23300,23250,109
20250508,120300,466017375,23200,23225,23225,23200,9
20250508,120200,465808550,23250,23250,23250,23250,0
20250508,120100,465808550,23250,23200,23250,23200,22
20250508,120000,465297600,23200,23150,23200,23150,128
20250508,115900,462334250,23200,23200,23200,23200,14
20250508,115800,462009450,23200,23200,23250,23200,28
20250508,115700,461359300,23250,23200,23250,23200,142
20250508,115600,458063650,23150,23150,23150,23150,7
20250508,115500,457901600,23150,23200,23200,23150,174
20250508,115400,453873300,23200,23200,23200,23200,14
20250508,115300,453548500,23200,23200,23200,23200,1
20250508,115200,453525300,23200,23200,23200,23200,6
20250508,115100,453386100,23250,23150,23250,23150,163
20250508,115000,449596950,23150,23200,23200,23150,221
20250508,114900,444476600,23200,23200,23200,23200,7
20250508,114800,444314200,23250,23250,23250,23250,1
20250508,114700,444290950,23250,23250,23250,23250,6
20250508,114600,444151450,23200,23250,23250,23200,24
20250508,114500,443594350,23200,23200,23200,23200,147
20250508,114400,440183950,23250,23200,23250,23200,10
20250508,114300,439951900,23200,23200,23200,23200,13
20250508,114200,439650300,23200,23250,23250,23150,17
20250508,114100,439256100,23250,23250,23250,23250,18
20250508,114000,438837600,23150,23150,23250,23100,221
20250508,113900,433722000,23150,23250,23250,23150,244
20250508,113800,428049800,23150,23150,23150,23150,23
20250508,113700,427517350,23150,23150,23150,23150,26
20250508,113600,426915450,23150,23200,23250,23150,47
20250508,113500,425825300,23100,23150,23250,23100,221
20250508,113400,420709250,23150,23200,23200,23150,27
20250508,113300,420083250,23200,23200,23200,23200,5
20250508,113200,419967250,23200,23200,23250,23200,112
20250508,113100,417368550,23150,23150,23150,23150,0
20250508,113000,417368550,23150,23150,23200,23150,126
20250508,112900,414451600,23150,23150,23150,23150,0
20250508,112800,414451600,23150,23150,23150,23150,0
20250508,112700,414451600,23150,23200,23200,23150,34
20250508,112600,413663150,23200,23200,23200,23200,7
20250508,112500,413500750,23200,23200,23200,23100,213
20250508,112400,408569850,23250,23200,23250,23200,31
20250508,112300,407850600,23200,23200,23200,23150,61
20250508,112200,406435650,23150,23150,23150,23150,12
20250508,112100,406157850,23200,23200,23200,23200,16
20250508,112000,405786650,23100,23200,23200,23100,193
20250508,111900,401321300,23200,23200,23200,23200,75
20250508,111800,399581300,23200,23200,23200,23200,42
20250508,111700,398606900,23150,23150,23150,23150,7
20250508,111600,398444850,23150,23150,23200,23150,174
20250508,111500,394409450,23150,23150,23150,23150,203
20250508,111400,389710000,23200,23200,23200,23200,3
20250508,111300,389640400,23150,23150,23150,23150,6
20250508,111200,389501500,23150,23150,23150,23150,10
20250508,111100,389270000,23150,23150,23150,23150,0
20250508,111000,389270000,23150,23150,23150,23150,193
20250508,110900,384802050,23150,23150,23150,23150,18
20250508,110800,384385350,23150,23150,23150,23150,6
20250508,110700,384246450,23150,23150,23150,23150,0
20250508,110600,384246450,23150,23150,23150,23150,0
20250508,110500,384246450,23150,23150,23200,23150,323
20250508,110400,376768650,23150,23150,23150,23150,0
20250508,110300,376768650,23150,23150,23150,23150,6
20250508,110200,376629750,23150,23150,23150,23150,10
20250508,110100,376398250,23200,23150,23200,23150,305
20250508,110000,369322650,23150,23150,23200,23150,115
20250508,105900,366660350,23200,23200,23200,23200,1
20250508,105800,366637150,23150,23150,23150,23150,7
20250508,105700,366475100,23150,23150,23150,23150,0
20250508,105600,366475100,23150,23150,23150,23150,0
20250508,105500,366475100,23150,23200,23200,23150,255
20250508,105400,360571800,23200,23200,23200,23200,99
20250508,105300,358275000,23200,23150,23200,23150,377
20250508,105200,349542350,23150,23200,23200,23100,323
20250508,105100,342067500,23150,23150,23150,23150,8
20250508,105000,341882300,23150,23200,23200,23150,196
20250508,104900,337344350,23200,23200,23200,23200,174
20250508,104800,333307550,23200,23200,23200,23200,11
20250508,104700,333052350,23200,23200,23200,23200,254
20250508,104600,327159550,23250,23200,23250,23200,9
20250508,104500,326950650,23200,23200,23200,23200,192
20250508,104400,322496250,23250,23250,23250,23250,160
20250508,104300,318776250,23300,23300,23300,23300,1
20250508,104200,318752950,23300,23250,23300,23250,205
20250508,104100,313986050,23200,23200,23200,23200,15
20250508,104000,313638050,23250,23200,23250,23200,204
20250508,103900,308905200,23250,23250,23250,23200,8
20250508,103800,308719500,23250,23250,23250,23250,0
20250508,103700,308719500,23250,23250,23250,23200,6
20250508,103600,308580100,23250,23200,23250,23200,8
20250508,103500,308394450,23250,23200,23250,23200,202
20250508,103400,303708000,23200,23250,23250,23200,132
20250508,103300,300639450,23250,23250,23250,23250,3
20250508,103200,300569700,23250,23250,23250,23250,2
20250508,103100,300523200,23200,23250,23250,23200,141
20250508,103000,297245350,23250,23250,23250,23200,417
20250508,102900,287551850,23250,23250,23250,23250,6
20250508,102800,287412350,23300,23350,23350,23300,85
20250508,102700,285431450,23350,23300,23350,23300,10
20250508,102600,285198300,23300,23300,23300,23300,31
20250508,102500,284476000,23300,23300,23300,23300,160
20250508,102400,280748000,23300,23300,23300,23300,7
20250508,102300,280584900,23300,23300,23300,23300,208
20250508,102200,275738500,23300,23300,23300,23300,26
20250508,102100,275132700,23300,23300,23300,23300,0
20250508,102000,275132700,23300,23350,23350,23250,233
20250508,101900,269703500,23300,23350,23350,23300,29
20250508,101800,269026650,23350,23350,23350,23350,20
20250508,101700,268559650,23300,23300,23300,23300,18
20250508,101600,268140250,23350,23350,23350,23350,10
20250508,101500,267906750,23300,23300,23350,23300,133
20250508,101400,264807600,23350,23350,23350,23350,0
20250508,101300,264807600,23350,23350,23350,23350,26
20250508,101200,264200500,23400,23400,23400,23400,50
20250508,101100,263030500,23400,23350,23400,23350,214
20250508,101000,258029950,23300,23350,23350,23300,174
20250508,100900,253974850,23350,23350,23350,23350,17
20250508,100800,253577900,23350,23350,23350,23350,6
20250508,100700,253437800,23350,23400,23400,23350,31
20250508,100600,252713350,23300,23300,23300,23300,0
20250508,100500,252713350,23300,23350,23350,23300,210
20250508,100400,247811800,23400,23400,23400,23400,0
20250508,100300,247811800,23400,23400,23400,23400,28
20250508,100200,247156600,23400,23400,23400,23400,63
20250508,100100,245682400,23400,23350,23400,23350,13
20250508,100000,245378600,23350,23350,23350,23350,142
20250508,095900,242062900,23400,23400,23400,23400,2
20250508,095800,242016100,23450,23450,23450,23450,0
20250508,095700,242016100,23450,23400,23450,23400,48
20250508,095600,240891450,23350,23300,23350,23300,169
20250508,095500,236953400,23300,23300,23300,23300,200
20250508,095400,232293400,23350,23400,23500,23350,122
20250508,095300,229435800,23400,23300,23400,23300,77
20250508,095200,227637600,23300,23300,23300,23250,292
20250508,095100,220834300,23300,23300,23300,23300,70
20250508,095000,219203300,23300,23300,23300,23300,351
20250508,094900,211025000,23350,23350,23350,23350,57
20250508,094800,209694050,23350,23350,23350,23300,253
20250508,094700,203786850,23350,23350,23350,23350,0
20250508,094600,203786850,23350,23350,23350,23350,34
20250508,094500,202992950,23300,23350,23400,23300,483
20250508,094400,191705450,23400,23400,23400,23400,1
20250508,094300,191682050,23400,23400,23400,23400,201
20250508,094200,186978650,23400,23400,23400,23400,1
20250508,094100,186955250,23400,23400,23400,23400,20
20250508,094000,186487250,23400,23350,23400,23350,322
20250508,093900,178961150,23400,23400,23400,23400,0
20250508,093800,178961150,23400,23400,23400,23350,50
20250508,093700,177791550,23350,23350,23350,23350,0
20250508,093600,177791550,23350,23450,23450,23350,421
20250508,093500,167920300,23450,23450,23500,23450,202
20250508,093400,163183350,23450,23450,23450,23450,7
20250508,093300,163019200,23450,23400,23450,23400,161
20250508,093200,159244200,23450,23450,23450,23450,3
20250508,093100,159173850,23400,23400,23400,23400,107
20250508,093000,156670050,23400,23350,23400,23350,114
20250508,092900,154008100,23350,23350,23350,23350,7
20250508,092800,153844650,23400,23400,23400,23400,30
20250508,092700,153142650,23400,23400,23400,23400,25
20250508,092600,152557650,23400,23400,23400,23400,31
20250508,092500,151832250,23400,23350,23400,23350,232
20250508,092400,146411250,23350,23400,23400,23350,9
20250508,092300,146201050,23400,23400,23400,23400,35
20250508,092200,145382050,23400,23400,23400,23350,659
20250508,092100,129961950,23400,23425,23425,23400,15
20250508,092000,129610675,23425,23425,23425,23425,189
20250508,091900,125183350,23400,23400,23400,23400,0
20250508,091800,125183350,23400,23400,23400,23400,40
20250508,091700,124247350,23450,23450,23450,23450,56
20250508,091600,122934150,23500,23400,23500,23400,5
20250508,091500,122816750,23450,23500,23500,23450,220
20250508,091400,117656250,23550,23500,23600,23500,52
20250508,091300,116434100,23500,23600,23600,23500,7
20250508,091200,116269500,23600,23500,23600,23500,454
20250508,091100,105585350,23500,23550,23550,23500,22
20250508,091000,105068200,23550,23550,23550,23450,340
20250508,090900,97072050,23550,23600,23650,23550,66
20250508,090800,95514350,23550,23600,23650,23550,143
20250508,090700,92136850,23600,23550,23600,23550,7
20250508,090600,91971950,23500,23700,23700,23500,304
20250508,090500,84812600,23600,23700,23800,23600,434
20250508,090400,74544550,23750,23850,23850,23750,530
20250508,090300,61930100,23850,23850,23900,23800,772
20250508,090200,43511700,23850,23800,23900,23800,326
20250508,090100,35734900,23800,23700,23850,23600,825
20250508,090000,16141900,23700,23450,23700,23450,686
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183200 971060225 23500 23500 23500 23500 4967
3 20250508 183100 971060225 23500 23500 23500 23500 0
4 20250508 183000 971060225 23500 23500 23500 23500 0
5 20250508 182900 971060225 23500 23500 23500 23500 0
6 20250508 182800 971060225 23500 23500 23500 23500 0
7 20250508 182700 971060225 23500 23500 23500 23500 0
8 20250508 182600 971060225 23500 23500 23500 23500 0
9 20250508 182500 971060225 23500 23500 23500 23500 0
10 20250508 182400 971060225 23500 23500 23500 23500 0
11 20250508 182300 971060225 23500 23500 23500 23500 0
12 20250508 182200 971060225 23500 23500 23500 23500 0
13 20250508 182100 971060225 23500 23500 23500 23500 0
14 20250508 182000 971060225 23500 23500 23500 23500 0
15 20250508 181900 971060225 23500 23500 23500 23500 0
16 20250508 181800 971060225 23500 23500 23500 23500 0
17 20250508 181700 971060225 23500 23500 23500 23500 0
18 20250508 181600 971060225 23500 23500 23500 23500 0
19 20250508 181500 971060225 23500 23500 23500 23500 0
20 20250508 181400 971060225 23500 23500 23500 23500 0
21 20250508 181300 971060225 23500 23500 23500 23500 0
22 20250508 181200 971060225 23500 23500 23500 23500 0
23 20250508 181100 971060225 23500 23500 23500 23500 0
24 20250508 181000 971060225 23500 23500 23500 23500 0
25 20250508 180900 971060225 23500 23500 23500 23500 0
26 20250508 180800 971060225 23500 23500 23500 23500 0
27 20250508 180700 971060225 23500 23500 23500 23500 0
28 20250508 180600 971060225 23500 23500 23500 23500 0
29 20250508 180500 971060225 23500 23500 23500 23500 0
30 20250508 180400 971060225 23500 23500 23500 23500 0
31 20250508 180300 971060225 23500 23500 23500 23500 0
32 20250508 180200 971060225 23500 23500 23500 23500 4967
33 20250508 180100 971060225 23500 23500 23500 23500 0
34 20250508 180000 971060225 23500 23500 23500 23500 0
35 20250508 175900 971060225 23500 23500 23500 23500 0
36 20250508 175800 971060225 23500 23500 23500 23500 0
37 20250508 175700 971060225 23500 23500 23500 23500 0
38 20250508 175600 971060225 23500 23500 23500 23500 0
39 20250508 175500 971060225 23500 23500 23500 23500 0
40 20250508 175400 971060225 23500 23500 23500 23500 0
41 20250508 175300 971060225 23500 23500 23500 23500 0
42 20250508 175200 971060225 23500 23500 23500 23500 0
43 20250508 175100 971060225 23500 23500 23500 23500 0
44 20250508 175000 971060225 23500 23500 23500 23500 0
45 20250508 174900 971060225 23500 23500 23500 23500 0
46 20250508 174800 971060225 23500 23500 23500 23500 0
47 20250508 174700 971060225 23500 23500 23500 23500 0
48 20250508 174600 971060225 23500 23500 23500 23500 0
49 20250508 174500 971060225 23500 23500 23500 23500 0
50 20250508 174400 971060225 23500 23500 23500 23500 0
51 20250508 174300 971060225 23500 23500 23500 23500 0
52 20250508 174200 971060225 23500 23500 23500 23500 0
53 20250508 174100 971060225 23500 23500 23500 23500 0
54 20250508 174000 971060225 23500 23500 23500 23500 0
55 20250508 173900 971060225 23500 23500 23500 23500 0
56 20250508 173800 971060225 23500 23500 23500 23500 0
57 20250508 173700 971060225 23500 23500 23500 23500 0
58 20250508 173600 971060225 23500 23500 23500 23500 0
59 20250508 173500 971060225 23500 23500 23500 23500 0
60 20250508 173400 971060225 23500 23500 23500 23500 0
61 20250508 173300 971060225 23500 23500 23500 23500 0
62 20250508 173200 971060225 23500 23500 23500 23500 4967
63 20250508 173100 971060225 23500 23500 23500 23500 0
64 20250508 173000 971060225 23500 23500 23500 23500 0
65 20250508 172900 971060225 23500 23500 23500 23500 0
66 20250508 172800 971060225 23500 23500 23500 23500 0
67 20250508 172700 971060225 23500 23500 23500 23500 0
68 20250508 172600 971060225 23500 23500 23500 23500 0
69 20250508 172500 971060225 23500 23500 23500 23500 0
70 20250508 172400 971060225 23500 23500 23500 23500 0
71 20250508 172300 971060225 23500 23500 23500 23500 0
72 20250508 172200 971060225 23500 23500 23500 23500 0
73 20250508 172100 971060225 23500 23500 23500 23500 0
74 20250508 172000 971060225 23500 23500 23500 23500 0
75 20250508 171900 971060225 23500 23500 23500 23500 0
76 20250508 171800 971060225 23500 23500 23500 23500 0
77 20250508 171700 971060225 23500 23500 23500 23500 0
78 20250508 171600 971060225 23500 23500 23500 23500 0
79 20250508 171500 971060225 23500 23500 23500 23500 0
80 20250508 171400 971060225 23500 23500 23500 23500 0
81 20250508 171300 971060225 23500 23500 23500 23500 0
82 20250508 171200 971060225 23500 23500 23500 23500 0
83 20250508 171100 971060225 23500 23500 23500 23500 0
84 20250508 171000 971060225 23500 23500 23500 23500 0
85 20250508 170900 971060225 23500 23500 23500 23500 0
86 20250508 170800 971060225 23500 23500 23500 23500 0
87 20250508 170700 971060225 23500 23500 23500 23500 0
88 20250508 170600 971060225 23500 23500 23500 23500 0
89 20250508 170500 971060225 23500 23500 23500 23500 0
90 20250508 170400 971060225 23500 23500 23500 23500 0
91 20250508 170300 971060225 23500 23500 23500 23500 0
92 20250508 170200 971060225 23500 23500 23500 23500 4967
93 20250508 170100 971060225 23500 23500 23500 23500 0
94 20250508 170000 971060225 23500 23500 23500 23500 0
95 20250508 165900 971060225 23500 23500 23500 23500 0
96 20250508 165800 971060225 23500 23500 23500 23500 0
97 20250508 165700 971060225 23500 23500 23500 23500 0
98 20250508 165600 971060225 23500 23500 23500 23500 0
99 20250508 165500 971060225 23500 23500 23500 23500 0
100 20250508 165400 971060225 23500 23500 23500 23500 0
101 20250508 165300 971060225 23500 23500 23500 23500 0
102 20250508 165200 971060225 23500 23500 23500 23500 0
103 20250508 165100 971060225 23500 23500 23500 23500 0
104 20250508 165000 971060225 23500 23500 23500 23500 0
105 20250508 164900 971060225 23500 23500 23500 23500 0
106 20250508 164800 971060225 23500 23500 23500 23500 0
107 20250508 164700 971060225 23500 23500 23500 23500 0
108 20250508 164600 971060225 23500 23500 23500 23500 0
109 20250508 164500 971060225 23500 23500 23500 23500 0
110 20250508 164400 971060225 23500 23500 23500 23500 0
111 20250508 164300 971060225 23500 23500 23500 23500 0
112 20250508 164200 971060225 23500 23500 23500 23500 0
113 20250508 164100 971060225 23500 23500 23500 23500 0
114 20250508 164000 971060225 23500 23500 23500 23500 0
115 20250508 163900 971060225 23500 23500 23500 23500 0
116 20250508 163800 971060225 23500 23500 23500 23500 0
117 20250508 163700 971060225 23500 23500 23500 23500 0
118 20250508 163600 971060225 23500 23500 23500 23500 0
119 20250508 163500 971060225 23500 23500 23500 23500 0
120 20250508 163400 971060225 23500 23500 23500 23500 0
121 20250508 163300 971060225 23500 23500 23500 23500 0
122 20250508 163200 971060225 23500 23500 23500 23500 4967
123 20250508 163100 971060225 23500 23500 23500 23500 0
124 20250508 163000 971060225 23500 23500 23500 23500 0
125 20250508 162900 971060225 23500 23500 23500 23500 0
126 20250508 162800 971060225 23500 23500 23500 23500 0
127 20250508 162700 971060225 23500 23500 23500 23500 0
128 20250508 162600 971060225 23500 23500 23500 23500 0
129 20250508 162500 971060225 23500 23500 23500 23500 0
130 20250508 162400 971060225 23500 23500 23500 23500 0
131 20250508 162300 971060225 23500 23500 23500 23500 0
132 20250508 162200 971060225 23500 23500 23500 23500 0
133 20250508 162100 971060225 23500 23500 23500 23500 0
134 20250508 162000 971060225 23500 23500 23500 23500 0
135 20250508 161900 971060225 23500 23500 23500 23500 0
136 20250508 161800 971060225 23500 23500 23500 23500 0
137 20250508 161700 971060225 23500 23500 23500 23500 0
138 20250508 161600 971060225 23500 23500 23500 23500 0
139 20250508 161500 971060225 23500 23500 23500 23500 0
140 20250508 161400 971060225 23500 23500 23500 23500 0
141 20250508 161300 971060225 23500 23500 23500 23500 0
142 20250508 161200 971060225 23500 23500 23500 23500 0
143 20250508 161100 971060225 23500 23500 23500 23500 0
144 20250508 161000 971060225 23500 23500 23500 23500 0
145 20250508 160900 971060225 23500 23500 23500 23500 0
146 20250508 160800 971060225 23500 23500 23500 23500 0
147 20250508 160700 971060225 23500 23500 23500 23500 0
148 20250508 160600 971060225 23500 23500 23500 23500 0
149 20250508 160500 971060225 23500 23500 23500 23500 0
150 20250508 160400 971060225 23500 23500 23500 23500 0
151 20250508 160300 971060225 23500 23500 23500 23500 0
152 20250508 160200 971060225 23500 23500 23500 23500 4967
153 20250508 160100 971060225 23500 23500 23500 23500 0
154 20250508 160000 971060225 23500 23500 23500 23500 0
155 20250508 155900 971060225 23500 23500 23500 23500 0
156 20250508 155800 971060225 23500 23500 23500 23500 0
157 20250508 155700 971060225 23500 23500 23500 23500 0
158 20250508 155600 971060225 23500 23500 23500 23500 0
159 20250508 155500 971060225 23500 23500 23500 23500 0
160 20250508 155400 971060225 23500 23500 23500 23500 0
161 20250508 155300 971060225 23500 23500 23500 23500 0
162 20250508 155200 971060225 23500 23500 23500 23500 0
163 20250508 155100 971060225 23500 23500 23500 23500 0
164 20250508 155000 971060225 23500 23500 23500 23500 0
165 20250508 154900 971060225 23500 23500 23500 23500 0
166 20250508 154800 971060225 23500 23500 23500 23500 0
167 20250508 154700 971060225 23500 23500 23500 23500 0
168 20250508 154600 971060225 23500 23500 23500 23500 0
169 20250508 154500 971060225 23500 23500 23500 23500 0
170 20250508 154400 971060225 23500 23500 23500 23500 0
171 20250508 154300 971060225 23500 23500 23500 23500 0
172 20250508 154200 971060225 23500 23500 23500 23500 0
173 20250508 154100 971060225 23500 23500 23500 23500 0
174 20250508 154000 971060225 23500 23500 23500 23500 0
175 20250508 153900 971060225 23500 23500 23500 23500 0
176 20250508 153800 971060225 23500 23500 23500 23500 0
177 20250508 153700 971060225 23500 23500 23500 23500 0
178 20250508 153600 971060225 23500 23500 23500 23500 0
179 20250508 153500 971060225 23500 23500 23500 23500 0
180 20250508 153400 971060225 23500 23500 23500 23500 0
181 20250508 153300 971060225 23500 23500 23500 23500 0
182 20250508 153200 971060225 23500 23500 23500 23500 4967
183 20250508 153100 971060225 23500 23500 23500 23500 0
184 20250508 153000 971060225 23500 23500 23500 23500 4967
185 20250508 152900 854335725 23600 23600 23600 23600 0
186 20250508 152800 854335725 23600 23600 23600 23600 0
187 20250508 152700 854335725 23600 23600 23600 23600 0
188 20250508 152600 854335725 23600 23600 23600 23600 0
189 20250508 152500 854335725 23600 23600 23600 23600 0
190 20250508 152400 854335725 23600 23600 23600 23600 0
191 20250508 152300 854335725 23600 23600 23600 23600 0
192 20250508 152200 854335725 23600 23600 23600 23600 0
193 20250508 152100 854335725 23600 23600 23600 23600 0
194 20250508 152000 854335725 23600 23600 23600 23600 0
195 20250508 151900 854335725 23600 23650 23700 23600 88
196 20250508 151800 852258025 23700 23750 23750 23700 97
197 20250508 151700 849955125 23750 23700 23750 23700 106
198 20250508 151600 847442875 23700 23700 23700 23700 186
199 20250508 151500 843034675 23700 23700 23700 23650 19
200 20250508 151400 842585225 23650 23650 23650 23650 1
201 20250508 151300 842561575 23700 23650 23700 23650 3
202 20250508 151200 842490575 23650 23650 23650 23650 84
203 20250508 151100 840503975 23700 23650 23700 23650 2
204 20250508 151000 840456625 23600 23650 23650 23600 33
205 20250508 150900 839676375 23700 23650 23750 23650 99
206 20250508 150800 837327975 23700 23550 23700 23550 284
207 20250508 150700 830619275 23600 23650 23650 23600 59
208 20250508 150600 829226825 23600 23600 23600 23600 1
209 20250508 150500 829203225 23650 23600 23650 23600 21
210 20250508 150400 828707525 23600 23600 23600 23600 16
211 20250508 150300 828329925 23600 23550 23600 23550 21
212 20250508 150200 827834375 23550 23600 23600 23550 9
213 20250508 150100 827622125 23600 23600 23600 23600 18
214 20250508 150000 827197325 23600 23600 23600 23600 33
215 20250508 145900 826418525 23600 23600 23600 23600 2
216 20250508 145800 826371325 23600 23600 23600 23600 41
217 20250508 145700 825403725 23650 23600 23650 23600 122
218 20250508 145600 822524475 23600 23600 23600 23600 365
219 20250508 145500 813910475 23550 23500 23550 23500 32
220 20250508 145400 813157175 23500 23550 23550 23500 145
221 20250508 145300 809742675 23600 23600 23600 23600 324
222 20250508 145200 802096275 23650 23650 23650 23650 1
223 20250508 145100 802072625 23650 23650 23650 23650 42
224 20250508 145000 801079325 23650 23550 23650 23550 133
225 20250508 144900 797940175 23600 23500 23600 23500 135
226 20250508 144800 794761175 23550 23550 23550 23550 35
227 20250508 144700 793936925 23550 23500 23550 23500 8
228 20250508 144600 793748825 23500 23500 23500 23500 11
229 20250508 144500 793490325 23550 23550 23550 23550 1
230 20250508 144400 793466775 23500 23500 23500 23500 6
231 20250508 144300 793325775 23550 23500 23550 23500 56
232 20250508 144200 792009725 23550 23500 23550 23500 15
233 20250508 144100 791656975 23550 23500 23550 23500 15
234 20250508 144000 791304425 23500 23500 23500 23500 37
235 20250508 143900 790434925 23550 23550 23550 23550 1
236 20250508 143800 790411375 23500 23500 23500 23500 6
237 20250508 143700 790270375 23550 23550 23600 23550 46
238 20250508 143600 789186675 23500 23550 23550 23500 5
239 20250508 143500 789069075 23600 23500 23600 23450 79
240 20250508 143400 787210975 23550 23550 23550 23550 35
241 20250508 143300 786386725 23550 23550 23550 23550 17
242 20250508 143200 785986375 23550 23550 23550 23550 32
243 20250508 143100 785232775 23550 23550 23550 23550 1
244 20250508 143000 785209225 23500 23550 23600 23450 177
245 20250508 142900 781046475 23600 23550 23600 23550 3
246 20250508 142800 780975775 23550 23600 23600 23550 4
247 20250508 142700 780881525 23600 23600 23600 23600 47
248 20250508 142600 779772325 23600 23600 23600 23600 0
249 20250508 142500 779772325 23600 23550 23600 23450 255
250 20250508 142400 773778625 23550 23550 23600 23550 131
251 20250508 142300 770693375 23550 23500 23550 23500 141
252 20250508 142200 767375725 23500 23500 23500 23500 7
253 20250508 142100 767211225 23500 23500 23500 23450 91
254 20250508 142000 765073925 23550 23500 23550 23400 527
255 20250508 141900 752688875 23500 23500 23500 23500 1
256 20250508 141800 752665375 23450 23450 23450 23450 15
257 20250508 141700 752313625 23500 23450 23500 23450 50
258 20250508 141600 751140775 23450 23450 23450 23450 48
259 20250508 141500 750015175 23350 23400 23450 23350 258
260 20250508 141400 743981675 23450 23450 23450 23450 61
261 20250508 141300 742551225 23450 23500 23500 23450 20
262 20250508 141200 742081425 23500 23500 23500 23450 691
263 20250508 141100 725869175 23500 23450 23500 23450 186
264 20250508 141000 721505625 23450 23450 23450 23300 258
265 20250508 140900 715481625 23400 23400 23450 23400 67
266 20250508 140800 713913725 23400 23400 23400 23400 78
267 20250508 140700 712088525 23350 23400 23400 23350 3
268 20250508 140600 712018425 23350 23350 23350 23300 94
269 20250508 140500 709824025 23250 23350 23350 23200 334
270 20250508 140400 702041825 23400 23400 23400 23400 1
271 20250508 140300 702018425 23350 23350 23350 23350 1
272 20250508 140200 701995075 23400 23400 23400 23400 2
273 20250508 140100 701948275 23350 23350 23350 23350 89
274 20250508 140000 699870125 23250 23350 23350 23200 334
275 20250508 135900 692107475 23300 23300 23300 23300 0
276 20250508 135800 692107475 23300 23350 23350 23300 7
277 20250508 135700 691944275 23350 23250 23350 23250 113
278 20250508 135600 689310975 23200 23200 23200 23200 5
279 20250508 135500 689194975 23150 23300 23300 23150 205
280 20250508 135400 684444775 23250 23300 23300 23250 7
281 20250508 135300 684281975 23300 23300 23300 23300 5
282 20250508 135200 684165475 23300 23250 23300 23250 112
283 20250508 135100 681559575 23200 23200 23200 23200 6
284 20250508 135000 681420375 23150 23350 23350 23150 262
285 20250508 134900 675329525 23350 23350 23350 23350 2
286 20250508 134800 675282825 23450 23350 23450 23350 51
287 20250508 134700 674091875 23400 23400 23400 23400 460
288 20250508 134600 663327875 23200 23200 23200 23200 29
289 20250508 134500 662655075 23300 23250 23300 23150 413
290 20250508 134400 653058575 23250 23250 23250 23250 1
291 20250508 134300 653035325 23200 23250 23250 23200 7
292 20250508 134200 652872875 23200 23250 23250 23200 7
293 20250508 134100 652710425 23200 23200 23200 23200 8
294 20250508 134000 652524825 23200 23250 23250 23150 219
295 20250508 133900 647447775 23250 23250 23250 23250 0
296 20250508 133800 647447775 23250 23250 23250 23250 0
297 20250508 133700 647447775 23250 23250 23250 23250 6
298 20250508 133600 647308275 23250 23250 23250 23250 34
299 20250508 133500 646517775 23250 23250 23250 23150 336
300 20250508 133400 638719025 23250 23250 23250 23250 0
301 20250508 133300 638719025 23250 23250 23250 23250 6
302 20250508 133200 638579525 23300 23300 23300 23300 1
303 20250508 133100 638556225 23300 23300 23300 23300 247
304 20250508 133000 632801125 23200 23250 23250 23200 138
305 20250508 132900 629599075 23250 23250 23250 23250 43
306 20250508 132800 628599325 23250 23250 23250 23250 0
307 20250508 132700 628599325 23250 23250 23250 23250 0
308 20250508 132600 628599325 23250 23250 23250 23250 21
309 20250508 132500 628111075 23200 23350 23350 23200 196
310 20250508 132400 623560175 23350 23350 23350 23350 1
311 20250508 132300 623536825 23400 23300 23400 23300 8
312 20250508 132200 623350225 23350 23350 23350 23350 0
313 20250508 132100 623350225 23350 23300 23350 23250 239
314 20250508 132000 617780425 23250 23300 23300 23250 318
315 20250508 131900 610372375 23300 23300 23300 23300 0
316 20250508 131800 610372375 23300 23300 23300 23300 13
317 20250508 131700 610069475 23300 23300 23300 23300 13
318 20250508 131600 609766575 23300 23250 23350 23250 180
319 20250508 131500 605566325 23200 23250 23350 23200 252
320 20250508 131400 599706975 23350 23350 23350 23350 20
321 20250508 131300 599239975 23300 23300 23300 23300 0
322 20250508 131200 599239975 23300 23300 23300 23300 27
323 20250508 131100 598610875 23300 23250 23350 23250 289
324 20250508 131000 591876925 23250 23250 23300 23250 236
325 20250508 130900 586388925 23300 23300 23300 23300 0
326 20250508 130800 586388925 23300 23300 23300 23300 0
327 20250508 130700 586388925 23300 23300 23300 23300 163
328 20250508 130600 582591025 23250 23250 23300 23250 178
329 20250508 130500 578451325 23150 23200 23200 23100 262
330 20250508 130400 572385425 23200 23200 23200 23200 0
331 20250508 130300 572385425 23200 23200 23200 23200 0
332 20250508 130200 572385425 23200 23200 23200 23200 13
333 20250508 130100 572083825 23200 23200 23250 23200 72
334 20250508 130000 570412875 23100 23150 23200 23100 134
335 20250508 125900 567311325 23200 23250 23250 23150 55
336 20250508 125800 566035325 23200 23200 23200 23200 0
337 20250508 125700 566035325 23200 23150 23250 23150 85
338 20250508 125600 564063325 23250 23200 23250 23200 49
339 20250508 125500 562926475 23250 23250 23250 23150 208
340 20250508 125400 558110575 23150 23150 23150 23150 5
341 20250508 125300 557994825 23150 23150 23150 23150 0
342 20250508 125200 557994825 23150 23150 23150 23150 29
343 20250508 125100 557323475 23150 23150 23150 23150 0
344 20250508 125000 557323475 23150 23200 23200 23150 227
345 20250508 124900 552060975 23200 23250 23250 23200 34
346 20250508 124800 551271125 23250 23200 23300 23200 47
347 20250508 124700 550178125 23200 23200 23200 23200 7
348 20250508 124600 550015725 23300 23300 23300 23300 1
349 20250508 124500 549992425 23200 23250 23300 23200 235
350 20250508 124400 544531575 23250 23250 23250 23250 7
351 20250508 124300 544368825 23250 23250 23250 23250 0
352 20250508 124200 544368825 23250 23250 23250 23250 24
353 20250508 124100 543810825 23250 23200 23250 23200 171
354 20250508 124000 539840225 23200 23200 23300 23150 233
355 20250508 123900 534433325 23250 23250 23250 23250 0
356 20250508 123800 534433325 23250 23250 23250 23250 13
357 20250508 123700 534131075 23200 23200 23200 23200 7
358 20250508 123600 533968675 23200 23200 23200 23200 0
359 20250508 123500 533968675 23200 23300 23300 23200 246
360 20250508 123400 528257625 23300 23300 23300 23300 38
361 20250508 123300 527372225 23350 23350 23350 23350 320
362 20250508 123200 519900225 23250 23350 23350 23250 15
363 20250508 123100 519551075 23300 23250 23300 23250 12
364 20250508 123000 519271725 23200 23300 23300 23200 143
365 20250508 122900 515945025 23300 23300 23300 23300 0
366 20250508 122800 515945025 23300 23300 23300 23300 15
367 20250508 122700 515595525 23300 23300 23300 23300 0
368 20250508 122600 515595525 23300 23250 23300 23250 96
369 20250508 122500 513358975 23250 23250 23250 23200 189
370 20250508 122400 508972525 23250 23300 23300 23250 89
371 20250508 122300 506899425 23300 23300 23300 23300 9
372 20250508 122200 506689725 23300 23300 23300 23300 0
373 20250508 122100 506689725 23300 23250 23300 23250 118
374 20250508 122000 503943225 23200 23200 23200 23150 238
375 20250508 121900 498429525 23200 23200 23200 23200 1
376 20250508 121800 498406325 23200 23250 23250 23150 70
377 20250508 121700 496781975 23250 23250 23250 23250 0
378 20250508 121600 496781975 23250 23200 23250 23200 13
379 20250508 121500 496480125 23150 23150 23300 23150 212
380 20250508 121400 491568075 23150 23150 23150 23150 0
381 20250508 121300 491568075 23150 23250 23250 23150 99
382 20250508 121200 489267025 23300 23200 23300 23200 326
383 20250508 121100 481683925 23150 23150 23150 23150 7
384 20250508 121000 481521875 23150 23150 23200 23100 298
385 20250508 120900 474622625 23300 23300 23300 23300 0
386 20250508 120800 474622625 23300 23300 23300 23150 28
387 20250508 120700 473971575 23300 23300 23300 23300 0
388 20250508 120600 473971575 23300 23150 23300 23150 6
389 20250508 120500 473832525 23300 23250 23300 23150 228
390 20250508 120400 468551675 23300 23250 23300 23250 109
391 20250508 120300 466017375 23200 23225 23225 23200 9
392 20250508 120200 465808550 23250 23250 23250 23250 0
393 20250508 120100 465808550 23250 23200 23250 23200 22
394 20250508 120000 465297600 23200 23150 23200 23150 128
395 20250508 115900 462334250 23200 23200 23200 23200 14
396 20250508 115800 462009450 23200 23200 23250 23200 28
397 20250508 115700 461359300 23250 23200 23250 23200 142
398 20250508 115600 458063650 23150 23150 23150 23150 7
399 20250508 115500 457901600 23150 23200 23200 23150 174
400 20250508 115400 453873300 23200 23200 23200 23200 14
401 20250508 115300 453548500 23200 23200 23200 23200 1
402 20250508 115200 453525300 23200 23200 23200 23200 6
403 20250508 115100 453386100 23250 23150 23250 23150 163
404 20250508 115000 449596950 23150 23200 23200 23150 221
405 20250508 114900 444476600 23200 23200 23200 23200 7
406 20250508 114800 444314200 23250 23250 23250 23250 1
407 20250508 114700 444290950 23250 23250 23250 23250 6
408 20250508 114600 444151450 23200 23250 23250 23200 24
409 20250508 114500 443594350 23200 23200 23200 23200 147
410 20250508 114400 440183950 23250 23200 23250 23200 10
411 20250508 114300 439951900 23200 23200 23200 23200 13
412 20250508 114200 439650300 23200 23250 23250 23150 17
413 20250508 114100 439256100 23250 23250 23250 23250 18
414 20250508 114000 438837600 23150 23150 23250 23100 221
415 20250508 113900 433722000 23150 23250 23250 23150 244
416 20250508 113800 428049800 23150 23150 23150 23150 23
417 20250508 113700 427517350 23150 23150 23150 23150 26
418 20250508 113600 426915450 23150 23200 23250 23150 47
419 20250508 113500 425825300 23100 23150 23250 23100 221
420 20250508 113400 420709250 23150 23200 23200 23150 27
421 20250508 113300 420083250 23200 23200 23200 23200 5
422 20250508 113200 419967250 23200 23200 23250 23200 112
423 20250508 113100 417368550 23150 23150 23150 23150 0
424 20250508 113000 417368550 23150 23150 23200 23150 126
425 20250508 112900 414451600 23150 23150 23150 23150 0
426 20250508 112800 414451600 23150 23150 23150 23150 0
427 20250508 112700 414451600 23150 23200 23200 23150 34
428 20250508 112600 413663150 23200 23200 23200 23200 7
429 20250508 112500 413500750 23200 23200 23200 23100 213
430 20250508 112400 408569850 23250 23200 23250 23200 31
431 20250508 112300 407850600 23200 23200 23200 23150 61
432 20250508 112200 406435650 23150 23150 23150 23150 12
433 20250508 112100 406157850 23200 23200 23200 23200 16
434 20250508 112000 405786650 23100 23200 23200 23100 193
435 20250508 111900 401321300 23200 23200 23200 23200 75
436 20250508 111800 399581300 23200 23200 23200 23200 42
437 20250508 111700 398606900 23150 23150 23150 23150 7
438 20250508 111600 398444850 23150 23150 23200 23150 174
439 20250508 111500 394409450 23150 23150 23150 23150 203
440 20250508 111400 389710000 23200 23200 23200 23200 3
441 20250508 111300 389640400 23150 23150 23150 23150 6
442 20250508 111200 389501500 23150 23150 23150 23150 10
443 20250508 111100 389270000 23150 23150 23150 23150 0
444 20250508 111000 389270000 23150 23150 23150 23150 193
445 20250508 110900 384802050 23150 23150 23150 23150 18
446 20250508 110800 384385350 23150 23150 23150 23150 6
447 20250508 110700 384246450 23150 23150 23150 23150 0
448 20250508 110600 384246450 23150 23150 23150 23150 0
449 20250508 110500 384246450 23150 23150 23200 23150 323
450 20250508 110400 376768650 23150 23150 23150 23150 0
451 20250508 110300 376768650 23150 23150 23150 23150 6
452 20250508 110200 376629750 23150 23150 23150 23150 10
453 20250508 110100 376398250 23200 23150 23200 23150 305
454 20250508 110000 369322650 23150 23150 23200 23150 115
455 20250508 105900 366660350 23200 23200 23200 23200 1
456 20250508 105800 366637150 23150 23150 23150 23150 7
457 20250508 105700 366475100 23150 23150 23150 23150 0
458 20250508 105600 366475100 23150 23150 23150 23150 0
459 20250508 105500 366475100 23150 23200 23200 23150 255
460 20250508 105400 360571800 23200 23200 23200 23200 99
461 20250508 105300 358275000 23200 23150 23200 23150 377
462 20250508 105200 349542350 23150 23200 23200 23100 323
463 20250508 105100 342067500 23150 23150 23150 23150 8
464 20250508 105000 341882300 23150 23200 23200 23150 196
465 20250508 104900 337344350 23200 23200 23200 23200 174
466 20250508 104800 333307550 23200 23200 23200 23200 11
467 20250508 104700 333052350 23200 23200 23200 23200 254
468 20250508 104600 327159550 23250 23200 23250 23200 9
469 20250508 104500 326950650 23200 23200 23200 23200 192
470 20250508 104400 322496250 23250 23250 23250 23250 160
471 20250508 104300 318776250 23300 23300 23300 23300 1
472 20250508 104200 318752950 23300 23250 23300 23250 205
473 20250508 104100 313986050 23200 23200 23200 23200 15
474 20250508 104000 313638050 23250 23200 23250 23200 204
475 20250508 103900 308905200 23250 23250 23250 23200 8
476 20250508 103800 308719500 23250 23250 23250 23250 0
477 20250508 103700 308719500 23250 23250 23250 23200 6
478 20250508 103600 308580100 23250 23200 23250 23200 8
479 20250508 103500 308394450 23250 23200 23250 23200 202
480 20250508 103400 303708000 23200 23250 23250 23200 132
481 20250508 103300 300639450 23250 23250 23250 23250 3
482 20250508 103200 300569700 23250 23250 23250 23250 2
483 20250508 103100 300523200 23200 23250 23250 23200 141
484 20250508 103000 297245350 23250 23250 23250 23200 417
485 20250508 102900 287551850 23250 23250 23250 23250 6
486 20250508 102800 287412350 23300 23350 23350 23300 85
487 20250508 102700 285431450 23350 23300 23350 23300 10
488 20250508 102600 285198300 23300 23300 23300 23300 31
489 20250508 102500 284476000 23300 23300 23300 23300 160
490 20250508 102400 280748000 23300 23300 23300 23300 7
491 20250508 102300 280584900 23300 23300 23300 23300 208
492 20250508 102200 275738500 23300 23300 23300 23300 26
493 20250508 102100 275132700 23300 23300 23300 23300 0
494 20250508 102000 275132700 23300 23350 23350 23250 233
495 20250508 101900 269703500 23300 23350 23350 23300 29
496 20250508 101800 269026650 23350 23350 23350 23350 20
497 20250508 101700 268559650 23300 23300 23300 23300 18
498 20250508 101600 268140250 23350 23350 23350 23350 10
499 20250508 101500 267906750 23300 23300 23350 23300 133
500 20250508 101400 264807600 23350 23350 23350 23350 0
501 20250508 101300 264807600 23350 23350 23350 23350 26
502 20250508 101200 264200500 23400 23400 23400 23400 50
503 20250508 101100 263030500 23400 23350 23400 23350 214
504 20250508 101000 258029950 23300 23350 23350 23300 174
505 20250508 100900 253974850 23350 23350 23350 23350 17
506 20250508 100800 253577900 23350 23350 23350 23350 6
507 20250508 100700 253437800 23350 23400 23400 23350 31
508 20250508 100600 252713350 23300 23300 23300 23300 0
509 20250508 100500 252713350 23300 23350 23350 23300 210
510 20250508 100400 247811800 23400 23400 23400 23400 0
511 20250508 100300 247811800 23400 23400 23400 23400 28
512 20250508 100200 247156600 23400 23400 23400 23400 63
513 20250508 100100 245682400 23400 23350 23400 23350 13
514 20250508 100000 245378600 23350 23350 23350 23350 142
515 20250508 095900 242062900 23400 23400 23400 23400 2
516 20250508 095800 242016100 23450 23450 23450 23450 0
517 20250508 095700 242016100 23450 23400 23450 23400 48
518 20250508 095600 240891450 23350 23300 23350 23300 169
519 20250508 095500 236953400 23300 23300 23300 23300 200
520 20250508 095400 232293400 23350 23400 23500 23350 122
521 20250508 095300 229435800 23400 23300 23400 23300 77
522 20250508 095200 227637600 23300 23300 23300 23250 292
523 20250508 095100 220834300 23300 23300 23300 23300 70
524 20250508 095000 219203300 23300 23300 23300 23300 351
525 20250508 094900 211025000 23350 23350 23350 23350 57
526 20250508 094800 209694050 23350 23350 23350 23300 253
527 20250508 094700 203786850 23350 23350 23350 23350 0
528 20250508 094600 203786850 23350 23350 23350 23350 34
529 20250508 094500 202992950 23300 23350 23400 23300 483
530 20250508 094400 191705450 23400 23400 23400 23400 1
531 20250508 094300 191682050 23400 23400 23400 23400 201
532 20250508 094200 186978650 23400 23400 23400 23400 1
533 20250508 094100 186955250 23400 23400 23400 23400 20
534 20250508 094000 186487250 23400 23350 23400 23350 322
535 20250508 093900 178961150 23400 23400 23400 23400 0
536 20250508 093800 178961150 23400 23400 23400 23350 50
537 20250508 093700 177791550 23350 23350 23350 23350 0
538 20250508 093600 177791550 23350 23450 23450 23350 421
539 20250508 093500 167920300 23450 23450 23500 23450 202
540 20250508 093400 163183350 23450 23450 23450 23450 7
541 20250508 093300 163019200 23450 23400 23450 23400 161
542 20250508 093200 159244200 23450 23450 23450 23450 3
543 20250508 093100 159173850 23400 23400 23400 23400 107
544 20250508 093000 156670050 23400 23350 23400 23350 114
545 20250508 092900 154008100 23350 23350 23350 23350 7
546 20250508 092800 153844650 23400 23400 23400 23400 30
547 20250508 092700 153142650 23400 23400 23400 23400 25
548 20250508 092600 152557650 23400 23400 23400 23400 31
549 20250508 092500 151832250 23400 23350 23400 23350 232
550 20250508 092400 146411250 23350 23400 23400 23350 9
551 20250508 092300 146201050 23400 23400 23400 23400 35
552 20250508 092200 145382050 23400 23400 23400 23350 659
553 20250508 092100 129961950 23400 23425 23425 23400 15
554 20250508 092000 129610675 23425 23425 23425 23425 189
555 20250508 091900 125183350 23400 23400 23400 23400 0
556 20250508 091800 125183350 23400 23400 23400 23400 40
557 20250508 091700 124247350 23450 23450 23450 23450 56
558 20250508 091600 122934150 23500 23400 23500 23400 5
559 20250508 091500 122816750 23450 23500 23500 23450 220
560 20250508 091400 117656250 23550 23500 23600 23500 52
561 20250508 091300 116434100 23500 23600 23600 23500 7
562 20250508 091200 116269500 23600 23500 23600 23500 454
563 20250508 091100 105585350 23500 23550 23550 23500 22
564 20250508 091000 105068200 23550 23550 23550 23450 340
565 20250508 090900 97072050 23550 23600 23650 23550 66
566 20250508 090800 95514350 23550 23600 23650 23550 143
567 20250508 090700 92136850 23600 23550 23600 23550 7
568 20250508 090600 91971950 23500 23700 23700 23500 304
569 20250508 090500 84812600 23600 23700 23800 23600 434
570 20250508 090400 74544550 23750 23850 23850 23750 530
571 20250508 090300 61930100 23850 23850 23900 23800 772
572 20250508 090200 43511700 23850 23800 23900 23800 326
573 20250508 090100 35734900 23800 23700 23850 23600 825
574 20250508 090000 16141900 23700 23450 23700 23450 686