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

576
007160/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183400,172168525,36250,36250,36250,36250,67
20250508,183300,172168525,36250,36250,36250,36250,0
20250508,183200,172168525,36250,36250,36250,36250,0
20250508,183100,172168525,36250,36250,36250,36250,0
20250508,183000,172168525,36250,36250,36250,36250,0
20250508,182900,172168525,36250,36250,36250,36250,0
20250508,182800,172168525,36250,36250,36250,36250,0
20250508,182700,172168525,36250,36250,36250,36250,0
20250508,182600,172168525,36250,36250,36250,36250,0
20250508,182500,172168525,36250,36250,36250,36250,0
20250508,182400,172168525,36250,36250,36250,36250,0
20250508,182300,172168525,36250,36250,36250,36250,0
20250508,182200,172168525,36250,36250,36250,36250,0
20250508,182100,172168525,36250,36250,36250,36250,0
20250508,182000,172168525,36250,36250,36250,36250,0
20250508,181900,172168525,36250,36250,36250,36250,0
20250508,181800,172168525,36250,36250,36250,36250,0
20250508,181700,172168525,36250,36250,36250,36250,0
20250508,181600,172168525,36250,36250,36250,36250,0
20250508,181500,172168525,36250,36250,36250,36250,0
20250508,181400,172168525,36250,36250,36250,36250,0
20250508,181300,172168525,36250,36250,36250,36250,0
20250508,181200,172168525,36250,36250,36250,36250,0
20250508,181100,172168525,36250,36250,36250,36250,0
20250508,181000,172168525,36250,36250,36250,36250,0
20250508,180900,172168525,36250,36250,36250,36250,0
20250508,180800,172168525,36250,36250,36250,36250,0
20250508,180700,172168525,36250,36250,36250,36250,0
20250508,180600,172168525,36250,36250,36250,36250,0
20250508,180500,172168525,36250,36250,36250,36250,0
20250508,180400,172168525,36250,36250,36250,36250,67
20250508,180300,172168525,36250,36250,36250,36250,0
20250508,180200,172168525,36250,36250,36250,36250,0
20250508,180100,172168525,36250,36250,36250,36250,0
20250508,180000,172168525,36250,36250,36250,36250,0
20250508,175900,172168525,36250,36250,36250,36250,0
20250508,175800,172168525,36250,36250,36250,36250,0
20250508,175700,172168525,36250,36250,36250,36250,0
20250508,175600,172168525,36250,36250,36250,36250,0
20250508,175500,172168525,36250,36250,36250,36250,0
20250508,175400,172168525,36250,36250,36250,36250,0
20250508,175300,172168525,36250,36250,36250,36250,0
20250508,175200,172168525,36250,36250,36250,36250,0
20250508,175100,172168525,36250,36250,36250,36250,0
20250508,175000,172168525,36250,36250,36250,36250,0
20250508,174900,172168525,36250,36250,36250,36250,0
20250508,174800,172168525,36250,36250,36250,36250,0
20250508,174700,172168525,36250,36250,36250,36250,0
20250508,174600,172168525,36250,36250,36250,36250,0
20250508,174500,172168525,36250,36250,36250,36250,0
20250508,174400,172168525,36250,36250,36250,36250,0
20250508,174300,172168525,36250,36250,36250,36250,0
20250508,174200,172168525,36250,36250,36250,36250,0
20250508,174100,172168525,36250,36250,36250,36250,0
20250508,174000,172168525,36250,36250,36250,36250,0
20250508,173900,172168525,36250,36250,36250,36250,0
20250508,173800,172168525,36250,36250,36250,36250,0
20250508,173700,172168525,36250,36250,36250,36250,0
20250508,173600,172168525,36250,36250,36250,36250,0
20250508,173500,172168525,36250,36250,36250,36250,0
20250508,173400,172168525,36250,36250,36250,36250,67
20250508,173300,172168525,36250,36250,36250,36250,0
20250508,173200,172168525,36250,36250,36250,36250,0
20250508,173100,172168525,36250,36250,36250,36250,0
20250508,173000,172168525,36250,36250,36250,36250,0
20250508,172900,172168525,36250,36250,36250,36250,0
20250508,172800,172168525,36250,36250,36250,36250,0
20250508,172700,172168525,36250,36250,36250,36250,0
20250508,172600,172168525,36250,36250,36250,36250,0
20250508,172500,172168525,36250,36250,36250,36250,0
20250508,172400,172168525,36250,36250,36250,36250,0
20250508,172300,172168525,36250,36250,36250,36250,0
20250508,172200,172168525,36250,36250,36250,36250,0
20250508,172100,172168525,36250,36250,36250,36250,0
20250508,172000,172168525,36250,36250,36250,36250,0
20250508,171900,172168525,36250,36250,36250,36250,0
20250508,171800,172168525,36250,36250,36250,36250,0
20250508,171700,172168525,36250,36250,36250,36250,0
20250508,171600,172168525,36250,36250,36250,36250,0
20250508,171500,172168525,36250,36250,36250,36250,0
20250508,171400,172168525,36250,36250,36250,36250,0
20250508,171300,172168525,36250,36250,36250,36250,0
20250508,171200,172168525,36250,36250,36250,36250,0
20250508,171100,172168525,36250,36250,36250,36250,0
20250508,171000,172168525,36250,36250,36250,36250,0
20250508,170900,172168525,36250,36250,36250,36250,0
20250508,170800,172168525,36250,36250,36250,36250,0
20250508,170700,172168525,36250,36250,36250,36250,0
20250508,170600,172168525,36250,36250,36250,36250,0
20250508,170500,172168525,36250,36250,36250,36250,0
20250508,170400,172168525,36250,36250,36250,36250,67
20250508,170300,172168525,36250,36250,36250,36250,0
20250508,170200,172168525,36250,36250,36250,36250,0
20250508,170100,172168525,36250,36250,36250,36250,0
20250508,170000,172168525,36250,36250,36250,36250,0
20250508,165900,172168525,36250,36250,36250,36250,0
20250508,165800,172168525,36250,36250,36250,36250,0
20250508,165700,172168525,36250,36250,36250,36250,0
20250508,165600,172168525,36250,36250,36250,36250,0
20250508,165500,172168525,36250,36250,36250,36250,0
20250508,165400,172168525,36250,36250,36250,36250,0
20250508,165300,172168525,36250,36250,36250,36250,0
20250508,165200,172168525,36250,36250,36250,36250,0
20250508,165100,172168525,36250,36250,36250,36250,0
20250508,165000,172168525,36250,36250,36250,36250,0
20250508,164900,172168525,36250,36250,36250,36250,0
20250508,164800,172168525,36250,36250,36250,36250,0
20250508,164700,172168525,36250,36250,36250,36250,0
20250508,164600,172168525,36250,36250,36250,36250,0
20250508,164500,172168525,36250,36250,36250,36250,0
20250508,164400,172168525,36250,36250,36250,36250,0
20250508,164300,172168525,36250,36250,36250,36250,0
20250508,164200,172168525,36250,36250,36250,36250,0
20250508,164100,172168525,36250,36250,36250,36250,0
20250508,164000,172168525,36250,36250,36250,36250,0
20250508,163900,172168525,36250,36250,36250,36250,0
20250508,163800,172168525,36250,36250,36250,36250,0
20250508,163700,172168525,36250,36250,36250,36250,0
20250508,163600,172168525,36250,36250,36250,36250,0
20250508,163500,172168525,36250,36250,36250,36250,0
20250508,163400,172168525,36250,36250,36250,36250,67
20250508,163300,172168525,36250,36250,36250,36250,0
20250508,163200,172168525,36250,36250,36250,36250,0
20250508,163100,172168525,36250,36250,36250,36250,0
20250508,163000,172168525,36250,36250,36250,36250,0
20250508,162900,172168525,36250,36250,36250,36250,0
20250508,162800,172168525,36250,36250,36250,36250,0
20250508,162700,172168525,36250,36250,36250,36250,0
20250508,162600,172168525,36250,36250,36250,36250,0
20250508,162500,172168525,36250,36250,36250,36250,0
20250508,162400,172168525,36250,36250,36250,36250,0
20250508,162300,172168525,36250,36250,36250,36250,0
20250508,162200,172168525,36250,36250,36250,36250,0
20250508,162100,172168525,36250,36250,36250,36250,0
20250508,162000,172168525,36250,36250,36250,36250,0
20250508,161900,172168525,36250,36250,36250,36250,0
20250508,161800,172168525,36250,36250,36250,36250,0
20250508,161700,172168525,36250,36250,36250,36250,0
20250508,161600,172168525,36250,36250,36250,36250,0
20250508,161500,172168525,36250,36250,36250,36250,0
20250508,161400,172168525,36250,36250,36250,36250,0
20250508,161300,172168525,36250,36250,36250,36250,0
20250508,161200,172168525,36250,36250,36250,36250,0
20250508,161100,172168525,36250,36250,36250,36250,0
20250508,161000,172168525,36250,36250,36250,36250,0
20250508,160900,172168525,36250,36250,36250,36250,0
20250508,160800,172168525,36250,36250,36250,36250,0
20250508,160700,172168525,36250,36250,36250,36250,0
20250508,160600,172168525,36250,36250,36250,36250,0
20250508,160500,172168525,36250,36250,36250,36250,0
20250508,160400,172168525,36250,36250,36250,36250,67
20250508,160300,172168525,36250,36250,36250,36250,0
20250508,160200,172168525,36250,36250,36250,36250,0
20250508,160100,172168525,36250,36250,36250,36250,0
20250508,160000,172168525,36250,36250,36250,36250,0
20250508,155900,172168525,36250,36250,36250,36250,0
20250508,155800,172168525,36250,36250,36250,36250,0
20250508,155700,172168525,36250,36250,36250,36250,0
20250508,155600,172168525,36250,36250,36250,36250,0
20250508,155500,172168525,36250,36250,36250,36250,0
20250508,155400,172168525,36250,36250,36250,36250,0
20250508,155300,172168525,36250,36250,36250,36250,0
20250508,155200,172168525,36250,36250,36250,36250,0
20250508,155100,172168525,36250,36250,36250,36250,0
20250508,155000,172168525,36250,36250,36250,36250,0
20250508,154900,172168525,36250,36250,36250,36250,0
20250508,154800,172168525,36250,36250,36250,36250,0
20250508,154700,172168525,36250,36250,36250,36250,0
20250508,154600,172168525,36250,36250,36250,36250,0
20250508,154500,172168525,36250,36250,36250,36250,0
20250508,154400,172168525,36250,36250,36250,36250,0
20250508,154300,172168525,36250,36250,36250,36250,0
20250508,154200,172168525,36250,36250,36250,36250,0
20250508,154100,172168525,36250,36250,36250,36250,0
20250508,154000,172168525,36250,36250,36250,36250,0
20250508,153900,172168525,36250,36250,36250,36250,0
20250508,153800,172168525,36250,36250,36250,36250,0
20250508,153700,172168525,36250,36250,36250,36250,0
20250508,153600,172168525,36250,36250,36250,36250,0
20250508,153500,172168525,36250,36250,36250,36250,0
20250508,153400,172168525,36250,36250,36250,36250,67
20250508,153300,172168525,36250,36250,36250,36250,0
20250508,153200,172168525,36250,36250,36250,36250,0
20250508,153100,172168525,36250,36250,36250,36250,0
20250508,153000,172168525,36250,36250,36250,36250,67
20250508,152900,169739775,36000,36000,36000,36000,0
20250508,152800,169739775,36000,36000,36000,36000,0
20250508,152700,169739775,36000,36000,36000,36000,0
20250508,152600,169739775,36000,36000,36000,36000,0
20250508,152500,169739775,36000,36000,36000,36000,0
20250508,152400,169739775,36000,36000,36000,36000,0
20250508,152300,169739775,36000,36000,36000,36000,0
20250508,152200,169739775,36000,36000,36000,36000,0
20250508,152100,169739775,36000,36000,36000,36000,0
20250508,152000,169739775,36000,36000,36000,36000,0
20250508,151900,169739775,36000,36000,36000,36000,0
20250508,151800,169739775,36000,36000,36000,36000,0
20250508,151700,169739775,36000,36000,36000,36000,22
20250508,151600,168947775,36000,36000,36000,36000,0
20250508,151500,168947775,36000,36000,36000,36000,0
20250508,151400,168947775,36000,36000,36000,36000,4
20250508,151300,168803775,36000,36000,36000,36000,69
20250508,151200,166319775,36000,36000,36000,36000,0
20250508,151100,166319775,36000,36000,36000,36000,0
20250508,151000,166319775,36000,36000,36000,36000,5
20250508,150900,166139775,36050,36050,36050,36050,0
20250508,150800,166139775,36050,36050,36050,36050,0
20250508,150700,166139775,36050,36050,36050,36050,0
20250508,150600,166139775,36050,36050,36050,36050,0
20250508,150500,166139775,36050,36050,36050,36050,0
20250508,150400,166139775,36050,36050,36050,36050,0
20250508,150300,166139775,36050,36050,36050,36050,0
20250508,150200,166139775,36050,36050,36050,36050,3
20250508,150100,166031625,36050,36050,36050,36050,0
20250508,150000,166031625,36050,36050,36050,36050,0
20250508,145900,166031625,36050,36050,36050,36050,0
20250508,145800,166031625,36050,36050,36050,36050,15
20250508,145700,165490875,36050,36050,36050,36050,0
20250508,145600,165490875,36050,36050,36050,36050,34
20250508,145500,164265175,36050,36050,36050,36050,0
20250508,145400,164265175,36050,36050,36050,36050,0
20250508,145300,164265175,36050,36050,36050,36050,0
20250508,145200,164265175,36050,36050,36050,36050,0
20250508,145100,164265175,36050,36050,36050,36050,0
20250508,145000,164265175,36050,36050,36050,36050,0
20250508,144900,164265175,36050,36050,36050,36050,0
20250508,144800,164265175,36050,36050,36050,36050,0
20250508,144700,164265175,36050,36050,36050,36050,0
20250508,144600,164265175,36050,36050,36050,36050,0
20250508,144500,164265175,36050,36050,36050,36050,0
20250508,144400,164265175,36050,36050,36050,36050,0
20250508,144300,164265175,36050,36050,36050,36050,0
20250508,144200,164265175,36050,36050,36050,36050,0
20250508,144100,164265175,36050,36050,36050,36050,10
20250508,144000,163904675,36000,36000,36000,36000,0
20250508,143900,163904675,36000,36000,36000,36000,0
20250508,143800,163904675,36000,36000,36000,36000,100
20250508,143700,160304675,36000,36000,36000,36000,0
20250508,143600,160304675,36000,36000,36000,36000,0
20250508,143500,160304675,36000,36000,36000,36000,63
20250508,143400,158036675,36000,36000,36000,36000,349
20250508,143300,145472675,36000,36000,36000,36000,20
20250508,143200,144752675,36000,36000,36000,36000,60
20250508,143100,142592675,36000,36000,36000,36000,0
20250508,143000,142592675,36000,36000,36000,36000,0
20250508,142900,142592675,36000,36000,36000,36000,2
20250508,142800,142520675,36050,36050,36050,36050,10
20250508,142700,142160175,36050,36050,36050,36050,1
20250508,142600,142124125,36050,36050,36050,36050,15
20250508,142500,141583375,36050,36050,36050,36050,0
20250508,142400,141583375,36050,36050,36050,36050,0
20250508,142300,141583375,36050,36050,36050,36050,0
20250508,142200,141583375,36050,36050,36050,36050,0
20250508,142100,141583375,36050,36050,36050,36050,13
20250508,142000,141114725,36050,36050,36050,36050,0
20250508,141900,141114725,36050,36050,36050,36050,0
20250508,141800,141114725,36050,36050,36050,36050,0
20250508,141700,141114725,36050,36050,36050,36050,0
20250508,141600,141114725,36050,36050,36050,36050,0
20250508,141500,141114725,36050,36050,36050,36050,0
20250508,141400,141114725,36050,36050,36050,36050,0
20250508,141300,141114725,36050,36050,36050,36050,0
20250508,141200,141114725,36050,36050,36050,36050,1
20250508,141100,141078675,36000,36000,36000,36000,0
20250508,141000,141078675,36000,36000,36000,36000,0
20250508,140900,141078675,36000,36000,36000,36000,0
20250508,140800,141078675,36000,36000,36000,36000,0
20250508,140700,141078675,36000,36000,36000,36000,0
20250508,140600,141078675,36000,35950,36000,35900,104
20250508,140500,137343725,35950,35950,35950,35950,0
20250508,140400,137343725,35950,35950,35950,35950,0
20250508,140300,137343725,35950,35950,35950,35950,0
20250508,140200,137343725,35950,35950,35950,35950,0
20250508,140100,137343725,35950,35950,35950,35950,0
20250508,140000,137343725,35950,35950,35950,35950,0
20250508,135900,137343725,35950,35950,35950,35950,0
20250508,135800,137343725,35950,35950,35950,35950,0
20250508,135700,137343725,35950,35950,35950,35950,0
20250508,135600,137343725,35950,35950,35950,35950,0
20250508,135500,137343725,35950,35950,35950,35950,0
20250508,135400,137343725,35950,35950,35950,35950,0
20250508,135300,137343725,35950,35950,35950,35950,0
20250508,135200,137343725,35950,35950,35950,35950,9
20250508,135100,137020175,35950,35950,35950,35950,0
20250508,135000,137020175,35950,35950,35950,35950,0
20250508,134900,137020175,35950,35950,35950,35950,1
20250508,134800,136984225,35950,35950,35950,35950,0
20250508,134700,136984225,35950,35950,35950,35950,0
20250508,134600,136984225,35950,35950,35950,35950,0
20250508,134500,136984225,35950,35950,35950,35950,0
20250508,134400,136984225,35950,35950,35950,35950,145
20250508,134300,131771475,35950,35950,35950,35950,0
20250508,134200,131771475,35950,35950,35950,35950,0
20250508,134100,131771475,35950,35950,35950,35950,0
20250508,134000,131771475,35950,35950,35950,35950,0
20250508,133900,131771475,35950,35950,35950,35950,0
20250508,133800,131771475,35950,35950,35950,35950,0
20250508,133700,131771475,35950,35950,35950,35950,0
20250508,133600,131771475,35950,35950,35950,35950,0
20250508,133500,131771475,35950,35950,35950,35950,0
20250508,133400,131771475,35950,35950,35950,35950,0
20250508,133300,131771475,35950,35950,35950,35950,0
20250508,133200,131771475,35950,35950,35950,35950,0
20250508,133100,131771475,35950,35950,35950,35950,0
20250508,133000,131771475,35950,35950,35950,35950,0
20250508,132900,131771475,35950,35950,35950,35950,0
20250508,132800,131771475,35950,35950,35950,35950,0
20250508,132700,131771475,35950,35950,35950,35950,0
20250508,132600,131771475,35950,35950,35950,35950,0
20250508,132500,131771475,35950,35950,35950,35950,0
20250508,132400,131771475,35950,35950,35950,35950,0
20250508,132300,131771475,35950,35950,35950,35950,0
20250508,132200,131771475,35950,35950,35950,35950,0
20250508,132100,131771475,35950,35950,35950,35950,0
20250508,132000,131771475,35950,35950,35950,35950,0
20250508,131900,131771475,35950,35950,35950,35950,0
20250508,131800,131771475,35950,35950,35950,35950,0
20250508,131700,131771475,35950,35950,35950,35950,0
20250508,131600,131771475,35950,35950,35950,35950,0
20250508,131500,131771475,35950,35950,35950,35950,0
20250508,131400,131771475,35950,35950,35950,35950,0
20250508,131300,131771475,35950,35950,35950,35950,0
20250508,131200,131771475,35950,35950,35950,35950,136
20250508,131100,126882275,35950,35950,35950,35950,52
20250508,131000,125012875,35950,35950,35950,35950,0
20250508,130900,125012875,35950,35950,35950,35950,0
20250508,130800,125012875,35950,35950,35950,35950,0
20250508,130700,125012875,35950,35950,35950,35950,0
20250508,130600,125012875,35950,35950,35950,35950,0
20250508,130500,125012875,35950,35950,35950,35950,0
20250508,130400,125012875,35950,35950,35950,35950,0
20250508,130300,125012875,35950,35950,35950,35950,0
20250508,130200,125012875,35950,35950,35950,35950,0
20250508,130100,125012875,35950,35950,35950,35950,0
20250508,130000,125012875,35950,35950,35950,35950,0
20250508,125900,125012875,35950,35950,35950,35950,0
20250508,125800,125012875,35950,35950,35950,35950,0
20250508,125700,125012875,35950,35950,35950,35950,13
20250508,125600,124545525,35950,35950,35950,35950,0
20250508,125500,124545525,35950,35950,35950,35950,1
20250508,125400,124509575,35950,35950,35950,35950,50
20250508,125300,122712075,35950,35950,35950,35950,20
20250508,125200,121993075,35950,35950,35950,35950,10
20250508,125100,121633575,35950,35950,35950,35950,1
20250508,125000,121597625,35950,35950,35950,35950,0
20250508,124900,121597625,35950,35950,35950,35950,0
20250508,124800,121597625,35950,35950,35950,35950,0
20250508,124700,121597625,35950,35950,35950,35950,0
20250508,124600,121597625,35950,35950,35950,35950,0
20250508,124500,121597625,35950,35950,35950,35950,0
20250508,124400,121597625,35950,35950,35950,35950,0
20250508,124300,121597625,35950,35950,35950,35950,1
20250508,124200,121561675,35900,35900,35900,35900,0
20250508,124100,121561675,35900,35900,35900,35900,0
20250508,124000,121561675,35900,35900,35900,35900,0
20250508,123900,121561675,35900,35900,35900,35900,0
20250508,123800,121561675,35900,35900,35900,35900,0
20250508,123700,121561675,35900,35900,35900,35900,0
20250508,123600,121561675,35900,35900,35900,35900,274
20250508,123500,111725075,35950,35950,35950,35950,0
20250508,123400,111725075,35950,35950,35950,35950,10
20250508,123300,111365575,35950,35950,35950,35950,0
20250508,123200,111365575,35950,35950,35950,35950,0
20250508,123100,111365575,35950,35950,35950,35950,0
20250508,123000,111365575,35950,35950,35950,35950,1
20250508,122900,111329625,35950,35950,35950,35950,0
20250508,122800,111329625,35950,35950,35950,35950,0
20250508,122700,111329625,35950,35950,35950,35950,0
20250508,122600,111329625,35950,35950,35950,35950,20
20250508,122500,110610625,35950,35950,35950,35950,0
20250508,122400,110610625,35950,35950,35950,35950,0
20250508,122300,110610625,35950,35950,35950,35950,0
20250508,122200,110610625,35950,35950,35950,35950,22
20250508,122100,109819725,35950,35950,35950,35950,0
20250508,122000,109819725,35950,35950,35950,35950,21
20250508,121900,109064775,35950,35950,35950,35950,6
20250508,121800,108849075,35950,35950,35950,35950,1
20250508,121700,108813125,35950,35950,35950,35950,0
20250508,121600,108813125,35950,35950,35950,35950,5
20250508,121500,108633375,35950,35950,35950,35950,0
20250508,121400,108633375,35950,35950,35950,35950,0
20250508,121300,108633375,35950,35950,35950,35950,0
20250508,121200,108633375,35950,35950,35950,35950,3
20250508,121100,108525525,35950,35950,35950,35950,0
20250508,121000,108525525,35950,35950,35950,35950,0
20250508,120900,108525525,35950,35950,35950,35950,1
20250508,120800,108489575,35850,35850,35850,35850,0
20250508,120700,108489575,35850,35850,35850,35850,0
20250508,120600,108489575,35850,35850,35850,35850,0
20250508,120500,108489575,35850,35850,35850,35850,0
20250508,120400,108489575,35850,35850,35850,35850,0
20250508,120300,108489575,35850,35850,35850,35850,0
20250508,120200,108489575,35850,35850,35850,35850,0
20250508,120100,108489575,35850,35850,35850,35850,0
20250508,120000,108489575,35850,35850,35850,35850,0
20250508,115900,108489575,35850,35850,35850,35850,0
20250508,115800,108489575,35850,35850,35850,35850,0
20250508,115700,108489575,35850,35850,35850,35850,0
20250508,115600,108489575,35850,35850,35850,35850,0
20250508,115500,108489575,35850,35850,35850,35850,1
20250508,115400,108453725,35950,35950,35950,35950,104
20250508,115300,104714925,35950,35950,35950,35950,12
20250508,115200,104283525,35950,35950,35950,35950,5
20250508,115100,104103775,35950,35950,35950,35950,0
20250508,115000,104103775,35950,35950,35950,35950,0
20250508,114900,104103775,35950,35950,35950,35950,0
20250508,114800,104103775,35950,35950,35950,35950,4
20250508,114700,103959975,35950,35950,35950,35950,0
20250508,114600,103959975,35950,35950,35950,35950,0
20250508,114500,103959975,35950,35950,35950,35950,1
20250508,114400,103924025,35950,35950,35950,35950,0
20250508,114300,103924025,35950,35950,35950,35950,0
20250508,114200,103924025,35950,35950,35950,35950,0
20250508,114100,103924025,35950,35950,35950,35950,10
20250508,114000,103564525,35950,35950,35950,35950,3
20250508,113900,103456675,35950,35950,35950,35950,13
20250508,113800,102989325,35950,35950,35950,35950,0
20250508,113700,102989325,35950,35950,35950,35950,8
20250508,113600,102701725,35800,35800,35800,35800,0
20250508,113500,102701725,35800,35800,35800,35800,0
20250508,113400,102701725,35800,35950,35950,35800,110
20250508,113300,98757775,35950,35950,35950,35950,5
20250508,113200,98578025,35950,35950,35950,35950,3
20250508,113100,98470175,36100,36100,36100,36100,0
20250508,113000,98470175,36100,36100,36100,36100,0
20250508,112900,98470175,36100,36100,36100,36100,0
20250508,112800,98470175,36100,35950,36100,35950,27
20250508,112700,97499225,36000,36000,36000,36000,0
20250508,112600,97499225,36000,36000,36000,36000,0
20250508,112500,97499225,36000,36000,36000,36000,0
20250508,112400,97499225,36000,36000,36000,36000,0
20250508,112300,97499225,36000,36000,36000,36000,100
20250508,112200,93899225,36000,36000,36000,36000,0
20250508,112100,93899225,36000,36000,36000,36000,0
20250508,112000,93899225,36000,36000,36000,36000,0
20250508,111900,93899225,36000,36000,36000,36000,0
20250508,111800,93899225,36000,36000,36000,36000,200
20250508,111700,86699225,36050,36050,36050,36050,0
20250508,111600,86699225,36050,36050,36050,36050,0
20250508,111500,86699225,36050,36050,36050,36050,0
20250508,111400,86699225,36050,36050,36050,36050,0
20250508,111300,86699225,36050,36050,36050,36050,0
20250508,111200,86699225,36050,36050,36050,36050,0
20250508,111100,86699225,36050,36050,36050,36050,0
20250508,111000,86699225,36050,36050,36050,36050,0
20250508,110900,86699225,36050,36050,36050,36050,7
20250508,110800,86446875,36050,36050,36050,36050,0
20250508,110700,86446875,36050,36050,36050,36050,0
20250508,110600,86446875,36050,36050,36050,36050,0
20250508,110500,86446875,36050,36050,36050,36050,0
20250508,110400,86446875,36050,36050,36050,36050,0
20250508,110300,86446875,36050,36050,36050,36050,0
20250508,110200,86446875,36050,36050,36050,36050,0
20250508,110100,86446875,36050,36050,36050,36050,5
20250508,110000,86266625,36000,36000,36000,36000,0
20250508,105900,86266625,36000,36000,36000,36000,0
20250508,105800,86266625,36000,36000,36000,36000,0
20250508,105700,86266625,36000,36000,36000,36000,0
20250508,105600,86266625,36000,36000,36000,36000,0
20250508,105500,86266625,36000,36000,36000,36000,0
20250508,105400,86266625,36000,36000,36000,36000,0
20250508,105300,86266625,36000,36000,36000,36000,94
20250508,105200,82882625,36000,36050,36050,36000,106
20250508,105100,79066175,36050,36050,36050,36050,0
20250508,105000,79066175,36050,36050,36050,36050,39
20250508,104900,77660225,36050,36050,36050,36050,0
20250508,104800,77660225,36050,36050,36050,36050,0
20250508,104700,77660225,36050,36050,36050,36050,0
20250508,104600,77660225,36050,36050,36050,36050,0
20250508,104500,77660225,36050,36050,36050,36050,0
20250508,104400,77660225,36050,36050,36050,36050,6
20250508,104300,77443925,36075,36075,36075,36075,0
20250508,104200,77443925,36075,36075,36075,36075,0
20250508,104100,77443925,36075,36075,36075,36075,0
20250508,104000,77443925,36075,36075,36075,36075,0
20250508,103900,77443925,36075,36075,36075,36075,0
20250508,103800,77443925,36075,36075,36075,36075,0
20250508,103700,77443925,36075,36075,36075,36075,0
20250508,103600,77443925,36075,36075,36075,36075,0
20250508,103500,77443925,36075,36075,36075,36075,9
20250508,103400,77119250,36050,36050,36050,36050,14
20250508,103300,76614550,36000,36050,36050,36000,100
20250508,103200,73010150,36150,36150,36150,36150,0
20250508,103100,73010150,36150,36150,36150,36150,0
20250508,103000,73010150,36150,36150,36150,36150,4
20250508,102900,72865550,36100,36100,36100,36100,13
20250508,102800,72396250,36100,36100,36100,36100,10
20250508,102700,72035250,36250,36250,36250,36250,0
20250508,102600,72035250,36250,36250,36250,36250,0
20250508,102500,72035250,36250,36250,36250,36250,0
20250508,102400,72035250,36250,36250,36250,36250,0
20250508,102300,72035250,36250,36250,36250,36250,0
20250508,102200,72035250,36250,36250,36250,36250,1
20250508,102100,71999000,36150,36150,36150,36150,0
20250508,102000,71999000,36150,36150,36150,36150,0
20250508,101900,71999000,36150,36150,36150,36150,0
20250508,101800,71999000,36150,36150,36150,36150,0
20250508,101700,71999000,36150,36150,36150,36150,0
20250508,101600,71999000,36150,36150,36150,36150,0
20250508,101500,71999000,36150,36150,36150,36150,0
20250508,101400,71999000,36150,36150,36150,36150,0
20250508,101300,71999000,36150,36150,36150,36150,0
20250508,101200,71999000,36150,36150,36150,36150,0
20250508,101100,71999000,36150,36150,36150,36150,74
20250508,101000,69323900,36250,36250,36250,36250,2
20250508,100900,69251400,36300,36300,36300,36300,0
20250508,100800,69251400,36300,36300,36300,36300,0
20250508,100700,69251400,36300,36300,36300,36300,0
20250508,100600,69251400,36300,36300,36300,36300,0
20250508,100500,69251400,36300,36300,36300,36300,0
20250508,100400,69251400,36300,36300,36300,36300,0
20250508,100300,69251400,36300,36300,36300,36300,1
20250508,100200,69215100,36150,36250,36250,36150,32
20250508,100100,68058000,36300,36250,36300,36250,11
20250508,100000,67659200,36250,36250,36250,36250,1
20250508,095900,67622950,36250,36250,36250,36250,0
20250508,095800,67622950,36250,36250,36250,36250,0
20250508,095700,67622950,36250,36200,36250,36200,8
20250508,095600,67333300,36200,36200,36200,36200,92
20250508,095500,64002900,36200,36200,36200,36200,1
20250508,095400,63966700,36150,36150,36150,36150,0
20250508,095300,63966700,36150,36150,36150,36150,0
20250508,095200,63966700,36150,36150,36150,36150,0
20250508,095100,63966700,36150,36150,36150,36150,0
20250508,095000,63966700,36150,36150,36150,36150,10
20250508,094900,63605200,36100,36100,36100,36100,0
20250508,094800,63605200,36100,36100,36100,36100,8
20250508,094700,63316400,36100,36100,36100,36100,5
20250508,094600,63135900,36100,36100,36100,36100,28
20250508,094500,62125100,36100,36050,36100,36050,20
20250508,094400,61403600,36050,36050,36050,36050,9
20250508,094300,61079150,36050,36050,36050,36050,10
20250508,094200,60718650,36100,36100,36100,36100,0
20250508,094100,60718650,36100,36150,36150,36100,99
20250508,094000,57140300,36150,36150,36150,36150,0
20250508,093900,57140300,36150,36150,36150,36150,0
20250508,093800,57140300,36150,36200,36200,36150,25
20250508,093700,56236050,36300,36300,36300,36300,0
20250508,093600,56236050,36300,36300,36300,36300,0
20250508,093500,56236050,36300,36300,36300,36300,1
20250508,093400,56199750,36200,36200,36200,36200,51
20250508,093300,54353550,36350,36350,36350,36350,0
20250508,093200,54353550,36350,36350,36350,36350,0
20250508,093100,54353550,36350,36350,36350,36350,0
20250508,093000,54353550,36350,36350,36350,36350,1
20250508,092900,54317200,36350,36250,36350,36250,101
20250508,092800,50649050,36150,36150,36150,36150,10
20250508,092700,50287550,36200,36200,36200,36200,0
20250508,092600,50287550,36200,36200,36200,36200,2
20250508,092500,50215150,36300,36350,36350,36300,4
20250508,092400,50069850,36350,36350,36350,36350,0
20250508,092300,50069850,36350,36350,36350,36350,0
20250508,092200,50069850,36350,36350,36350,36350,1
20250508,092100,50033500,36150,36200,36200,36150,541
20250508,092000,30462550,36250,36250,36250,36250,1
20250508,091900,30426300,36300,36200,36300,36200,80
20250508,091800,27522400,36200,36200,36200,36200,8
20250508,091700,27232800,36200,36200,36200,36200,2
20250508,091600,27160400,36200,36200,36200,36200,67
20250508,091500,24735000,36200,36200,36200,36200,200
20250508,091400,17495000,36300,36150,36300,36150,49
20250508,091300,15723500,36300,36300,36300,36300,1
20250508,091200,15687200,36300,36200,36300,36200,2
20250508,091100,15614700,36300,36300,36300,36300,2
20250508,091000,15542100,36250,36250,36250,36250,93
20250508,090900,12170850,36250,36250,36250,36250,7
20250508,090800,11917100,36200,36200,36200,36200,13
20250508,090700,11446500,36200,36150,36250,36150,12
20250508,090600,11011750,36150,36050,36150,36050,2
20250508,090500,10939550,36150,36150,36150,36150,53
20250508,090400,9023600,36150,36150,36150,36150,1
20250508,090300,8987450,36000,36000,36250,36000,187
20250508,090200,2255200,36300,36300,36300,36300,0
20250508,090100,2255200,36300,35800,36300,35800,45
20250508,090000,637200,35400,35400,35400,35400,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183400 172168525 36250 36250 36250 36250 67
3 20250508 183300 172168525 36250 36250 36250 36250 0
4 20250508 183200 172168525 36250 36250 36250 36250 0
5 20250508 183100 172168525 36250 36250 36250 36250 0
6 20250508 183000 172168525 36250 36250 36250 36250 0
7 20250508 182900 172168525 36250 36250 36250 36250 0
8 20250508 182800 172168525 36250 36250 36250 36250 0
9 20250508 182700 172168525 36250 36250 36250 36250 0
10 20250508 182600 172168525 36250 36250 36250 36250 0
11 20250508 182500 172168525 36250 36250 36250 36250 0
12 20250508 182400 172168525 36250 36250 36250 36250 0
13 20250508 182300 172168525 36250 36250 36250 36250 0
14 20250508 182200 172168525 36250 36250 36250 36250 0
15 20250508 182100 172168525 36250 36250 36250 36250 0
16 20250508 182000 172168525 36250 36250 36250 36250 0
17 20250508 181900 172168525 36250 36250 36250 36250 0
18 20250508 181800 172168525 36250 36250 36250 36250 0
19 20250508 181700 172168525 36250 36250 36250 36250 0
20 20250508 181600 172168525 36250 36250 36250 36250 0
21 20250508 181500 172168525 36250 36250 36250 36250 0
22 20250508 181400 172168525 36250 36250 36250 36250 0
23 20250508 181300 172168525 36250 36250 36250 36250 0
24 20250508 181200 172168525 36250 36250 36250 36250 0
25 20250508 181100 172168525 36250 36250 36250 36250 0
26 20250508 181000 172168525 36250 36250 36250 36250 0
27 20250508 180900 172168525 36250 36250 36250 36250 0
28 20250508 180800 172168525 36250 36250 36250 36250 0
29 20250508 180700 172168525 36250 36250 36250 36250 0
30 20250508 180600 172168525 36250 36250 36250 36250 0
31 20250508 180500 172168525 36250 36250 36250 36250 0
32 20250508 180400 172168525 36250 36250 36250 36250 67
33 20250508 180300 172168525 36250 36250 36250 36250 0
34 20250508 180200 172168525 36250 36250 36250 36250 0
35 20250508 180100 172168525 36250 36250 36250 36250 0
36 20250508 180000 172168525 36250 36250 36250 36250 0
37 20250508 175900 172168525 36250 36250 36250 36250 0
38 20250508 175800 172168525 36250 36250 36250 36250 0
39 20250508 175700 172168525 36250 36250 36250 36250 0
40 20250508 175600 172168525 36250 36250 36250 36250 0
41 20250508 175500 172168525 36250 36250 36250 36250 0
42 20250508 175400 172168525 36250 36250 36250 36250 0
43 20250508 175300 172168525 36250 36250 36250 36250 0
44 20250508 175200 172168525 36250 36250 36250 36250 0
45 20250508 175100 172168525 36250 36250 36250 36250 0
46 20250508 175000 172168525 36250 36250 36250 36250 0
47 20250508 174900 172168525 36250 36250 36250 36250 0
48 20250508 174800 172168525 36250 36250 36250 36250 0
49 20250508 174700 172168525 36250 36250 36250 36250 0
50 20250508 174600 172168525 36250 36250 36250 36250 0
51 20250508 174500 172168525 36250 36250 36250 36250 0
52 20250508 174400 172168525 36250 36250 36250 36250 0
53 20250508 174300 172168525 36250 36250 36250 36250 0
54 20250508 174200 172168525 36250 36250 36250 36250 0
55 20250508 174100 172168525 36250 36250 36250 36250 0
56 20250508 174000 172168525 36250 36250 36250 36250 0
57 20250508 173900 172168525 36250 36250 36250 36250 0
58 20250508 173800 172168525 36250 36250 36250 36250 0
59 20250508 173700 172168525 36250 36250 36250 36250 0
60 20250508 173600 172168525 36250 36250 36250 36250 0
61 20250508 173500 172168525 36250 36250 36250 36250 0
62 20250508 173400 172168525 36250 36250 36250 36250 67
63 20250508 173300 172168525 36250 36250 36250 36250 0
64 20250508 173200 172168525 36250 36250 36250 36250 0
65 20250508 173100 172168525 36250 36250 36250 36250 0
66 20250508 173000 172168525 36250 36250 36250 36250 0
67 20250508 172900 172168525 36250 36250 36250 36250 0
68 20250508 172800 172168525 36250 36250 36250 36250 0
69 20250508 172700 172168525 36250 36250 36250 36250 0
70 20250508 172600 172168525 36250 36250 36250 36250 0
71 20250508 172500 172168525 36250 36250 36250 36250 0
72 20250508 172400 172168525 36250 36250 36250 36250 0
73 20250508 172300 172168525 36250 36250 36250 36250 0
74 20250508 172200 172168525 36250 36250 36250 36250 0
75 20250508 172100 172168525 36250 36250 36250 36250 0
76 20250508 172000 172168525 36250 36250 36250 36250 0
77 20250508 171900 172168525 36250 36250 36250 36250 0
78 20250508 171800 172168525 36250 36250 36250 36250 0
79 20250508 171700 172168525 36250 36250 36250 36250 0
80 20250508 171600 172168525 36250 36250 36250 36250 0
81 20250508 171500 172168525 36250 36250 36250 36250 0
82 20250508 171400 172168525 36250 36250 36250 36250 0
83 20250508 171300 172168525 36250 36250 36250 36250 0
84 20250508 171200 172168525 36250 36250 36250 36250 0
85 20250508 171100 172168525 36250 36250 36250 36250 0
86 20250508 171000 172168525 36250 36250 36250 36250 0
87 20250508 170900 172168525 36250 36250 36250 36250 0
88 20250508 170800 172168525 36250 36250 36250 36250 0
89 20250508 170700 172168525 36250 36250 36250 36250 0
90 20250508 170600 172168525 36250 36250 36250 36250 0
91 20250508 170500 172168525 36250 36250 36250 36250 0
92 20250508 170400 172168525 36250 36250 36250 36250 67
93 20250508 170300 172168525 36250 36250 36250 36250 0
94 20250508 170200 172168525 36250 36250 36250 36250 0
95 20250508 170100 172168525 36250 36250 36250 36250 0
96 20250508 170000 172168525 36250 36250 36250 36250 0
97 20250508 165900 172168525 36250 36250 36250 36250 0
98 20250508 165800 172168525 36250 36250 36250 36250 0
99 20250508 165700 172168525 36250 36250 36250 36250 0
100 20250508 165600 172168525 36250 36250 36250 36250 0
101 20250508 165500 172168525 36250 36250 36250 36250 0
102 20250508 165400 172168525 36250 36250 36250 36250 0
103 20250508 165300 172168525 36250 36250 36250 36250 0
104 20250508 165200 172168525 36250 36250 36250 36250 0
105 20250508 165100 172168525 36250 36250 36250 36250 0
106 20250508 165000 172168525 36250 36250 36250 36250 0
107 20250508 164900 172168525 36250 36250 36250 36250 0
108 20250508 164800 172168525 36250 36250 36250 36250 0
109 20250508 164700 172168525 36250 36250 36250 36250 0
110 20250508 164600 172168525 36250 36250 36250 36250 0
111 20250508 164500 172168525 36250 36250 36250 36250 0
112 20250508 164400 172168525 36250 36250 36250 36250 0
113 20250508 164300 172168525 36250 36250 36250 36250 0
114 20250508 164200 172168525 36250 36250 36250 36250 0
115 20250508 164100 172168525 36250 36250 36250 36250 0
116 20250508 164000 172168525 36250 36250 36250 36250 0
117 20250508 163900 172168525 36250 36250 36250 36250 0
118 20250508 163800 172168525 36250 36250 36250 36250 0
119 20250508 163700 172168525 36250 36250 36250 36250 0
120 20250508 163600 172168525 36250 36250 36250 36250 0
121 20250508 163500 172168525 36250 36250 36250 36250 0
122 20250508 163400 172168525 36250 36250 36250 36250 67
123 20250508 163300 172168525 36250 36250 36250 36250 0
124 20250508 163200 172168525 36250 36250 36250 36250 0
125 20250508 163100 172168525 36250 36250 36250 36250 0
126 20250508 163000 172168525 36250 36250 36250 36250 0
127 20250508 162900 172168525 36250 36250 36250 36250 0
128 20250508 162800 172168525 36250 36250 36250 36250 0
129 20250508 162700 172168525 36250 36250 36250 36250 0
130 20250508 162600 172168525 36250 36250 36250 36250 0
131 20250508 162500 172168525 36250 36250 36250 36250 0
132 20250508 162400 172168525 36250 36250 36250 36250 0
133 20250508 162300 172168525 36250 36250 36250 36250 0
134 20250508 162200 172168525 36250 36250 36250 36250 0
135 20250508 162100 172168525 36250 36250 36250 36250 0
136 20250508 162000 172168525 36250 36250 36250 36250 0
137 20250508 161900 172168525 36250 36250 36250 36250 0
138 20250508 161800 172168525 36250 36250 36250 36250 0
139 20250508 161700 172168525 36250 36250 36250 36250 0
140 20250508 161600 172168525 36250 36250 36250 36250 0
141 20250508 161500 172168525 36250 36250 36250 36250 0
142 20250508 161400 172168525 36250 36250 36250 36250 0
143 20250508 161300 172168525 36250 36250 36250 36250 0
144 20250508 161200 172168525 36250 36250 36250 36250 0
145 20250508 161100 172168525 36250 36250 36250 36250 0
146 20250508 161000 172168525 36250 36250 36250 36250 0
147 20250508 160900 172168525 36250 36250 36250 36250 0
148 20250508 160800 172168525 36250 36250 36250 36250 0
149 20250508 160700 172168525 36250 36250 36250 36250 0
150 20250508 160600 172168525 36250 36250 36250 36250 0
151 20250508 160500 172168525 36250 36250 36250 36250 0
152 20250508 160400 172168525 36250 36250 36250 36250 67
153 20250508 160300 172168525 36250 36250 36250 36250 0
154 20250508 160200 172168525 36250 36250 36250 36250 0
155 20250508 160100 172168525 36250 36250 36250 36250 0
156 20250508 160000 172168525 36250 36250 36250 36250 0
157 20250508 155900 172168525 36250 36250 36250 36250 0
158 20250508 155800 172168525 36250 36250 36250 36250 0
159 20250508 155700 172168525 36250 36250 36250 36250 0
160 20250508 155600 172168525 36250 36250 36250 36250 0
161 20250508 155500 172168525 36250 36250 36250 36250 0
162 20250508 155400 172168525 36250 36250 36250 36250 0
163 20250508 155300 172168525 36250 36250 36250 36250 0
164 20250508 155200 172168525 36250 36250 36250 36250 0
165 20250508 155100 172168525 36250 36250 36250 36250 0
166 20250508 155000 172168525 36250 36250 36250 36250 0
167 20250508 154900 172168525 36250 36250 36250 36250 0
168 20250508 154800 172168525 36250 36250 36250 36250 0
169 20250508 154700 172168525 36250 36250 36250 36250 0
170 20250508 154600 172168525 36250 36250 36250 36250 0
171 20250508 154500 172168525 36250 36250 36250 36250 0
172 20250508 154400 172168525 36250 36250 36250 36250 0
173 20250508 154300 172168525 36250 36250 36250 36250 0
174 20250508 154200 172168525 36250 36250 36250 36250 0
175 20250508 154100 172168525 36250 36250 36250 36250 0
176 20250508 154000 172168525 36250 36250 36250 36250 0
177 20250508 153900 172168525 36250 36250 36250 36250 0
178 20250508 153800 172168525 36250 36250 36250 36250 0
179 20250508 153700 172168525 36250 36250 36250 36250 0
180 20250508 153600 172168525 36250 36250 36250 36250 0
181 20250508 153500 172168525 36250 36250 36250 36250 0
182 20250508 153400 172168525 36250 36250 36250 36250 67
183 20250508 153300 172168525 36250 36250 36250 36250 0
184 20250508 153200 172168525 36250 36250 36250 36250 0
185 20250508 153100 172168525 36250 36250 36250 36250 0
186 20250508 153000 172168525 36250 36250 36250 36250 67
187 20250508 152900 169739775 36000 36000 36000 36000 0
188 20250508 152800 169739775 36000 36000 36000 36000 0
189 20250508 152700 169739775 36000 36000 36000 36000 0
190 20250508 152600 169739775 36000 36000 36000 36000 0
191 20250508 152500 169739775 36000 36000 36000 36000 0
192 20250508 152400 169739775 36000 36000 36000 36000 0
193 20250508 152300 169739775 36000 36000 36000 36000 0
194 20250508 152200 169739775 36000 36000 36000 36000 0
195 20250508 152100 169739775 36000 36000 36000 36000 0
196 20250508 152000 169739775 36000 36000 36000 36000 0
197 20250508 151900 169739775 36000 36000 36000 36000 0
198 20250508 151800 169739775 36000 36000 36000 36000 0
199 20250508 151700 169739775 36000 36000 36000 36000 22
200 20250508 151600 168947775 36000 36000 36000 36000 0
201 20250508 151500 168947775 36000 36000 36000 36000 0
202 20250508 151400 168947775 36000 36000 36000 36000 4
203 20250508 151300 168803775 36000 36000 36000 36000 69
204 20250508 151200 166319775 36000 36000 36000 36000 0
205 20250508 151100 166319775 36000 36000 36000 36000 0
206 20250508 151000 166319775 36000 36000 36000 36000 5
207 20250508 150900 166139775 36050 36050 36050 36050 0
208 20250508 150800 166139775 36050 36050 36050 36050 0
209 20250508 150700 166139775 36050 36050 36050 36050 0
210 20250508 150600 166139775 36050 36050 36050 36050 0
211 20250508 150500 166139775 36050 36050 36050 36050 0
212 20250508 150400 166139775 36050 36050 36050 36050 0
213 20250508 150300 166139775 36050 36050 36050 36050 0
214 20250508 150200 166139775 36050 36050 36050 36050 3
215 20250508 150100 166031625 36050 36050 36050 36050 0
216 20250508 150000 166031625 36050 36050 36050 36050 0
217 20250508 145900 166031625 36050 36050 36050 36050 0
218 20250508 145800 166031625 36050 36050 36050 36050 15
219 20250508 145700 165490875 36050 36050 36050 36050 0
220 20250508 145600 165490875 36050 36050 36050 36050 34
221 20250508 145500 164265175 36050 36050 36050 36050 0
222 20250508 145400 164265175 36050 36050 36050 36050 0
223 20250508 145300 164265175 36050 36050 36050 36050 0
224 20250508 145200 164265175 36050 36050 36050 36050 0
225 20250508 145100 164265175 36050 36050 36050 36050 0
226 20250508 145000 164265175 36050 36050 36050 36050 0
227 20250508 144900 164265175 36050 36050 36050 36050 0
228 20250508 144800 164265175 36050 36050 36050 36050 0
229 20250508 144700 164265175 36050 36050 36050 36050 0
230 20250508 144600 164265175 36050 36050 36050 36050 0
231 20250508 144500 164265175 36050 36050 36050 36050 0
232 20250508 144400 164265175 36050 36050 36050 36050 0
233 20250508 144300 164265175 36050 36050 36050 36050 0
234 20250508 144200 164265175 36050 36050 36050 36050 0
235 20250508 144100 164265175 36050 36050 36050 36050 10
236 20250508 144000 163904675 36000 36000 36000 36000 0
237 20250508 143900 163904675 36000 36000 36000 36000 0
238 20250508 143800 163904675 36000 36000 36000 36000 100
239 20250508 143700 160304675 36000 36000 36000 36000 0
240 20250508 143600 160304675 36000 36000 36000 36000 0
241 20250508 143500 160304675 36000 36000 36000 36000 63
242 20250508 143400 158036675 36000 36000 36000 36000 349
243 20250508 143300 145472675 36000 36000 36000 36000 20
244 20250508 143200 144752675 36000 36000 36000 36000 60
245 20250508 143100 142592675 36000 36000 36000 36000 0
246 20250508 143000 142592675 36000 36000 36000 36000 0
247 20250508 142900 142592675 36000 36000 36000 36000 2
248 20250508 142800 142520675 36050 36050 36050 36050 10
249 20250508 142700 142160175 36050 36050 36050 36050 1
250 20250508 142600 142124125 36050 36050 36050 36050 15
251 20250508 142500 141583375 36050 36050 36050 36050 0
252 20250508 142400 141583375 36050 36050 36050 36050 0
253 20250508 142300 141583375 36050 36050 36050 36050 0
254 20250508 142200 141583375 36050 36050 36050 36050 0
255 20250508 142100 141583375 36050 36050 36050 36050 13
256 20250508 142000 141114725 36050 36050 36050 36050 0
257 20250508 141900 141114725 36050 36050 36050 36050 0
258 20250508 141800 141114725 36050 36050 36050 36050 0
259 20250508 141700 141114725 36050 36050 36050 36050 0
260 20250508 141600 141114725 36050 36050 36050 36050 0
261 20250508 141500 141114725 36050 36050 36050 36050 0
262 20250508 141400 141114725 36050 36050 36050 36050 0
263 20250508 141300 141114725 36050 36050 36050 36050 0
264 20250508 141200 141114725 36050 36050 36050 36050 1
265 20250508 141100 141078675 36000 36000 36000 36000 0
266 20250508 141000 141078675 36000 36000 36000 36000 0
267 20250508 140900 141078675 36000 36000 36000 36000 0
268 20250508 140800 141078675 36000 36000 36000 36000 0
269 20250508 140700 141078675 36000 36000 36000 36000 0
270 20250508 140600 141078675 36000 35950 36000 35900 104
271 20250508 140500 137343725 35950 35950 35950 35950 0
272 20250508 140400 137343725 35950 35950 35950 35950 0
273 20250508 140300 137343725 35950 35950 35950 35950 0
274 20250508 140200 137343725 35950 35950 35950 35950 0
275 20250508 140100 137343725 35950 35950 35950 35950 0
276 20250508 140000 137343725 35950 35950 35950 35950 0
277 20250508 135900 137343725 35950 35950 35950 35950 0
278 20250508 135800 137343725 35950 35950 35950 35950 0
279 20250508 135700 137343725 35950 35950 35950 35950 0
280 20250508 135600 137343725 35950 35950 35950 35950 0
281 20250508 135500 137343725 35950 35950 35950 35950 0
282 20250508 135400 137343725 35950 35950 35950 35950 0
283 20250508 135300 137343725 35950 35950 35950 35950 0
284 20250508 135200 137343725 35950 35950 35950 35950 9
285 20250508 135100 137020175 35950 35950 35950 35950 0
286 20250508 135000 137020175 35950 35950 35950 35950 0
287 20250508 134900 137020175 35950 35950 35950 35950 1
288 20250508 134800 136984225 35950 35950 35950 35950 0
289 20250508 134700 136984225 35950 35950 35950 35950 0
290 20250508 134600 136984225 35950 35950 35950 35950 0
291 20250508 134500 136984225 35950 35950 35950 35950 0
292 20250508 134400 136984225 35950 35950 35950 35950 145
293 20250508 134300 131771475 35950 35950 35950 35950 0
294 20250508 134200 131771475 35950 35950 35950 35950 0
295 20250508 134100 131771475 35950 35950 35950 35950 0
296 20250508 134000 131771475 35950 35950 35950 35950 0
297 20250508 133900 131771475 35950 35950 35950 35950 0
298 20250508 133800 131771475 35950 35950 35950 35950 0
299 20250508 133700 131771475 35950 35950 35950 35950 0
300 20250508 133600 131771475 35950 35950 35950 35950 0
301 20250508 133500 131771475 35950 35950 35950 35950 0
302 20250508 133400 131771475 35950 35950 35950 35950 0
303 20250508 133300 131771475 35950 35950 35950 35950 0
304 20250508 133200 131771475 35950 35950 35950 35950 0
305 20250508 133100 131771475 35950 35950 35950 35950 0
306 20250508 133000 131771475 35950 35950 35950 35950 0
307 20250508 132900 131771475 35950 35950 35950 35950 0
308 20250508 132800 131771475 35950 35950 35950 35950 0
309 20250508 132700 131771475 35950 35950 35950 35950 0
310 20250508 132600 131771475 35950 35950 35950 35950 0
311 20250508 132500 131771475 35950 35950 35950 35950 0
312 20250508 132400 131771475 35950 35950 35950 35950 0
313 20250508 132300 131771475 35950 35950 35950 35950 0
314 20250508 132200 131771475 35950 35950 35950 35950 0
315 20250508 132100 131771475 35950 35950 35950 35950 0
316 20250508 132000 131771475 35950 35950 35950 35950 0
317 20250508 131900 131771475 35950 35950 35950 35950 0
318 20250508 131800 131771475 35950 35950 35950 35950 0
319 20250508 131700 131771475 35950 35950 35950 35950 0
320 20250508 131600 131771475 35950 35950 35950 35950 0
321 20250508 131500 131771475 35950 35950 35950 35950 0
322 20250508 131400 131771475 35950 35950 35950 35950 0
323 20250508 131300 131771475 35950 35950 35950 35950 0
324 20250508 131200 131771475 35950 35950 35950 35950 136
325 20250508 131100 126882275 35950 35950 35950 35950 52
326 20250508 131000 125012875 35950 35950 35950 35950 0
327 20250508 130900 125012875 35950 35950 35950 35950 0
328 20250508 130800 125012875 35950 35950 35950 35950 0
329 20250508 130700 125012875 35950 35950 35950 35950 0
330 20250508 130600 125012875 35950 35950 35950 35950 0
331 20250508 130500 125012875 35950 35950 35950 35950 0
332 20250508 130400 125012875 35950 35950 35950 35950 0
333 20250508 130300 125012875 35950 35950 35950 35950 0
334 20250508 130200 125012875 35950 35950 35950 35950 0
335 20250508 130100 125012875 35950 35950 35950 35950 0
336 20250508 130000 125012875 35950 35950 35950 35950 0
337 20250508 125900 125012875 35950 35950 35950 35950 0
338 20250508 125800 125012875 35950 35950 35950 35950 0
339 20250508 125700 125012875 35950 35950 35950 35950 13
340 20250508 125600 124545525 35950 35950 35950 35950 0
341 20250508 125500 124545525 35950 35950 35950 35950 1
342 20250508 125400 124509575 35950 35950 35950 35950 50
343 20250508 125300 122712075 35950 35950 35950 35950 20
344 20250508 125200 121993075 35950 35950 35950 35950 10
345 20250508 125100 121633575 35950 35950 35950 35950 1
346 20250508 125000 121597625 35950 35950 35950 35950 0
347 20250508 124900 121597625 35950 35950 35950 35950 0
348 20250508 124800 121597625 35950 35950 35950 35950 0
349 20250508 124700 121597625 35950 35950 35950 35950 0
350 20250508 124600 121597625 35950 35950 35950 35950 0
351 20250508 124500 121597625 35950 35950 35950 35950 0
352 20250508 124400 121597625 35950 35950 35950 35950 0
353 20250508 124300 121597625 35950 35950 35950 35950 1
354 20250508 124200 121561675 35900 35900 35900 35900 0
355 20250508 124100 121561675 35900 35900 35900 35900 0
356 20250508 124000 121561675 35900 35900 35900 35900 0
357 20250508 123900 121561675 35900 35900 35900 35900 0
358 20250508 123800 121561675 35900 35900 35900 35900 0
359 20250508 123700 121561675 35900 35900 35900 35900 0
360 20250508 123600 121561675 35900 35900 35900 35900 274
361 20250508 123500 111725075 35950 35950 35950 35950 0
362 20250508 123400 111725075 35950 35950 35950 35950 10
363 20250508 123300 111365575 35950 35950 35950 35950 0
364 20250508 123200 111365575 35950 35950 35950 35950 0
365 20250508 123100 111365575 35950 35950 35950 35950 0
366 20250508 123000 111365575 35950 35950 35950 35950 1
367 20250508 122900 111329625 35950 35950 35950 35950 0
368 20250508 122800 111329625 35950 35950 35950 35950 0
369 20250508 122700 111329625 35950 35950 35950 35950 0
370 20250508 122600 111329625 35950 35950 35950 35950 20
371 20250508 122500 110610625 35950 35950 35950 35950 0
372 20250508 122400 110610625 35950 35950 35950 35950 0
373 20250508 122300 110610625 35950 35950 35950 35950 0
374 20250508 122200 110610625 35950 35950 35950 35950 22
375 20250508 122100 109819725 35950 35950 35950 35950 0
376 20250508 122000 109819725 35950 35950 35950 35950 21
377 20250508 121900 109064775 35950 35950 35950 35950 6
378 20250508 121800 108849075 35950 35950 35950 35950 1
379 20250508 121700 108813125 35950 35950 35950 35950 0
380 20250508 121600 108813125 35950 35950 35950 35950 5
381 20250508 121500 108633375 35950 35950 35950 35950 0
382 20250508 121400 108633375 35950 35950 35950 35950 0
383 20250508 121300 108633375 35950 35950 35950 35950 0
384 20250508 121200 108633375 35950 35950 35950 35950 3
385 20250508 121100 108525525 35950 35950 35950 35950 0
386 20250508 121000 108525525 35950 35950 35950 35950 0
387 20250508 120900 108525525 35950 35950 35950 35950 1
388 20250508 120800 108489575 35850 35850 35850 35850 0
389 20250508 120700 108489575 35850 35850 35850 35850 0
390 20250508 120600 108489575 35850 35850 35850 35850 0
391 20250508 120500 108489575 35850 35850 35850 35850 0
392 20250508 120400 108489575 35850 35850 35850 35850 0
393 20250508 120300 108489575 35850 35850 35850 35850 0
394 20250508 120200 108489575 35850 35850 35850 35850 0
395 20250508 120100 108489575 35850 35850 35850 35850 0
396 20250508 120000 108489575 35850 35850 35850 35850 0
397 20250508 115900 108489575 35850 35850 35850 35850 0
398 20250508 115800 108489575 35850 35850 35850 35850 0
399 20250508 115700 108489575 35850 35850 35850 35850 0
400 20250508 115600 108489575 35850 35850 35850 35850 0
401 20250508 115500 108489575 35850 35850 35850 35850 1
402 20250508 115400 108453725 35950 35950 35950 35950 104
403 20250508 115300 104714925 35950 35950 35950 35950 12
404 20250508 115200 104283525 35950 35950 35950 35950 5
405 20250508 115100 104103775 35950 35950 35950 35950 0
406 20250508 115000 104103775 35950 35950 35950 35950 0
407 20250508 114900 104103775 35950 35950 35950 35950 0
408 20250508 114800 104103775 35950 35950 35950 35950 4
409 20250508 114700 103959975 35950 35950 35950 35950 0
410 20250508 114600 103959975 35950 35950 35950 35950 0
411 20250508 114500 103959975 35950 35950 35950 35950 1
412 20250508 114400 103924025 35950 35950 35950 35950 0
413 20250508 114300 103924025 35950 35950 35950 35950 0
414 20250508 114200 103924025 35950 35950 35950 35950 0
415 20250508 114100 103924025 35950 35950 35950 35950 10
416 20250508 114000 103564525 35950 35950 35950 35950 3
417 20250508 113900 103456675 35950 35950 35950 35950 13
418 20250508 113800 102989325 35950 35950 35950 35950 0
419 20250508 113700 102989325 35950 35950 35950 35950 8
420 20250508 113600 102701725 35800 35800 35800 35800 0
421 20250508 113500 102701725 35800 35800 35800 35800 0
422 20250508 113400 102701725 35800 35950 35950 35800 110
423 20250508 113300 98757775 35950 35950 35950 35950 5
424 20250508 113200 98578025 35950 35950 35950 35950 3
425 20250508 113100 98470175 36100 36100 36100 36100 0
426 20250508 113000 98470175 36100 36100 36100 36100 0
427 20250508 112900 98470175 36100 36100 36100 36100 0
428 20250508 112800 98470175 36100 35950 36100 35950 27
429 20250508 112700 97499225 36000 36000 36000 36000 0
430 20250508 112600 97499225 36000 36000 36000 36000 0
431 20250508 112500 97499225 36000 36000 36000 36000 0
432 20250508 112400 97499225 36000 36000 36000 36000 0
433 20250508 112300 97499225 36000 36000 36000 36000 100
434 20250508 112200 93899225 36000 36000 36000 36000 0
435 20250508 112100 93899225 36000 36000 36000 36000 0
436 20250508 112000 93899225 36000 36000 36000 36000 0
437 20250508 111900 93899225 36000 36000 36000 36000 0
438 20250508 111800 93899225 36000 36000 36000 36000 200
439 20250508 111700 86699225 36050 36050 36050 36050 0
440 20250508 111600 86699225 36050 36050 36050 36050 0
441 20250508 111500 86699225 36050 36050 36050 36050 0
442 20250508 111400 86699225 36050 36050 36050 36050 0
443 20250508 111300 86699225 36050 36050 36050 36050 0
444 20250508 111200 86699225 36050 36050 36050 36050 0
445 20250508 111100 86699225 36050 36050 36050 36050 0
446 20250508 111000 86699225 36050 36050 36050 36050 0
447 20250508 110900 86699225 36050 36050 36050 36050 7
448 20250508 110800 86446875 36050 36050 36050 36050 0
449 20250508 110700 86446875 36050 36050 36050 36050 0
450 20250508 110600 86446875 36050 36050 36050 36050 0
451 20250508 110500 86446875 36050 36050 36050 36050 0
452 20250508 110400 86446875 36050 36050 36050 36050 0
453 20250508 110300 86446875 36050 36050 36050 36050 0
454 20250508 110200 86446875 36050 36050 36050 36050 0
455 20250508 110100 86446875 36050 36050 36050 36050 5
456 20250508 110000 86266625 36000 36000 36000 36000 0
457 20250508 105900 86266625 36000 36000 36000 36000 0
458 20250508 105800 86266625 36000 36000 36000 36000 0
459 20250508 105700 86266625 36000 36000 36000 36000 0
460 20250508 105600 86266625 36000 36000 36000 36000 0
461 20250508 105500 86266625 36000 36000 36000 36000 0
462 20250508 105400 86266625 36000 36000 36000 36000 0
463 20250508 105300 86266625 36000 36000 36000 36000 94
464 20250508 105200 82882625 36000 36050 36050 36000 106
465 20250508 105100 79066175 36050 36050 36050 36050 0
466 20250508 105000 79066175 36050 36050 36050 36050 39
467 20250508 104900 77660225 36050 36050 36050 36050 0
468 20250508 104800 77660225 36050 36050 36050 36050 0
469 20250508 104700 77660225 36050 36050 36050 36050 0
470 20250508 104600 77660225 36050 36050 36050 36050 0
471 20250508 104500 77660225 36050 36050 36050 36050 0
472 20250508 104400 77660225 36050 36050 36050 36050 6
473 20250508 104300 77443925 36075 36075 36075 36075 0
474 20250508 104200 77443925 36075 36075 36075 36075 0
475 20250508 104100 77443925 36075 36075 36075 36075 0
476 20250508 104000 77443925 36075 36075 36075 36075 0
477 20250508 103900 77443925 36075 36075 36075 36075 0
478 20250508 103800 77443925 36075 36075 36075 36075 0
479 20250508 103700 77443925 36075 36075 36075 36075 0
480 20250508 103600 77443925 36075 36075 36075 36075 0
481 20250508 103500 77443925 36075 36075 36075 36075 9
482 20250508 103400 77119250 36050 36050 36050 36050 14
483 20250508 103300 76614550 36000 36050 36050 36000 100
484 20250508 103200 73010150 36150 36150 36150 36150 0
485 20250508 103100 73010150 36150 36150 36150 36150 0
486 20250508 103000 73010150 36150 36150 36150 36150 4
487 20250508 102900 72865550 36100 36100 36100 36100 13
488 20250508 102800 72396250 36100 36100 36100 36100 10
489 20250508 102700 72035250 36250 36250 36250 36250 0
490 20250508 102600 72035250 36250 36250 36250 36250 0
491 20250508 102500 72035250 36250 36250 36250 36250 0
492 20250508 102400 72035250 36250 36250 36250 36250 0
493 20250508 102300 72035250 36250 36250 36250 36250 0
494 20250508 102200 72035250 36250 36250 36250 36250 1
495 20250508 102100 71999000 36150 36150 36150 36150 0
496 20250508 102000 71999000 36150 36150 36150 36150 0
497 20250508 101900 71999000 36150 36150 36150 36150 0
498 20250508 101800 71999000 36150 36150 36150 36150 0
499 20250508 101700 71999000 36150 36150 36150 36150 0
500 20250508 101600 71999000 36150 36150 36150 36150 0
501 20250508 101500 71999000 36150 36150 36150 36150 0
502 20250508 101400 71999000 36150 36150 36150 36150 0
503 20250508 101300 71999000 36150 36150 36150 36150 0
504 20250508 101200 71999000 36150 36150 36150 36150 0
505 20250508 101100 71999000 36150 36150 36150 36150 74
506 20250508 101000 69323900 36250 36250 36250 36250 2
507 20250508 100900 69251400 36300 36300 36300 36300 0
508 20250508 100800 69251400 36300 36300 36300 36300 0
509 20250508 100700 69251400 36300 36300 36300 36300 0
510 20250508 100600 69251400 36300 36300 36300 36300 0
511 20250508 100500 69251400 36300 36300 36300 36300 0
512 20250508 100400 69251400 36300 36300 36300 36300 0
513 20250508 100300 69251400 36300 36300 36300 36300 1
514 20250508 100200 69215100 36150 36250 36250 36150 32
515 20250508 100100 68058000 36300 36250 36300 36250 11
516 20250508 100000 67659200 36250 36250 36250 36250 1
517 20250508 095900 67622950 36250 36250 36250 36250 0
518 20250508 095800 67622950 36250 36250 36250 36250 0
519 20250508 095700 67622950 36250 36200 36250 36200 8
520 20250508 095600 67333300 36200 36200 36200 36200 92
521 20250508 095500 64002900 36200 36200 36200 36200 1
522 20250508 095400 63966700 36150 36150 36150 36150 0
523 20250508 095300 63966700 36150 36150 36150 36150 0
524 20250508 095200 63966700 36150 36150 36150 36150 0
525 20250508 095100 63966700 36150 36150 36150 36150 0
526 20250508 095000 63966700 36150 36150 36150 36150 10
527 20250508 094900 63605200 36100 36100 36100 36100 0
528 20250508 094800 63605200 36100 36100 36100 36100 8
529 20250508 094700 63316400 36100 36100 36100 36100 5
530 20250508 094600 63135900 36100 36100 36100 36100 28
531 20250508 094500 62125100 36100 36050 36100 36050 20
532 20250508 094400 61403600 36050 36050 36050 36050 9
533 20250508 094300 61079150 36050 36050 36050 36050 10
534 20250508 094200 60718650 36100 36100 36100 36100 0
535 20250508 094100 60718650 36100 36150 36150 36100 99
536 20250508 094000 57140300 36150 36150 36150 36150 0
537 20250508 093900 57140300 36150 36150 36150 36150 0
538 20250508 093800 57140300 36150 36200 36200 36150 25
539 20250508 093700 56236050 36300 36300 36300 36300 0
540 20250508 093600 56236050 36300 36300 36300 36300 0
541 20250508 093500 56236050 36300 36300 36300 36300 1
542 20250508 093400 56199750 36200 36200 36200 36200 51
543 20250508 093300 54353550 36350 36350 36350 36350 0
544 20250508 093200 54353550 36350 36350 36350 36350 0
545 20250508 093100 54353550 36350 36350 36350 36350 0
546 20250508 093000 54353550 36350 36350 36350 36350 1
547 20250508 092900 54317200 36350 36250 36350 36250 101
548 20250508 092800 50649050 36150 36150 36150 36150 10
549 20250508 092700 50287550 36200 36200 36200 36200 0
550 20250508 092600 50287550 36200 36200 36200 36200 2
551 20250508 092500 50215150 36300 36350 36350 36300 4
552 20250508 092400 50069850 36350 36350 36350 36350 0
553 20250508 092300 50069850 36350 36350 36350 36350 0
554 20250508 092200 50069850 36350 36350 36350 36350 1
555 20250508 092100 50033500 36150 36200 36200 36150 541
556 20250508 092000 30462550 36250 36250 36250 36250 1
557 20250508 091900 30426300 36300 36200 36300 36200 80
558 20250508 091800 27522400 36200 36200 36200 36200 8
559 20250508 091700 27232800 36200 36200 36200 36200 2
560 20250508 091600 27160400 36200 36200 36200 36200 67
561 20250508 091500 24735000 36200 36200 36200 36200 200
562 20250508 091400 17495000 36300 36150 36300 36150 49
563 20250508 091300 15723500 36300 36300 36300 36300 1
564 20250508 091200 15687200 36300 36200 36300 36200 2
565 20250508 091100 15614700 36300 36300 36300 36300 2
566 20250508 091000 15542100 36250 36250 36250 36250 93
567 20250508 090900 12170850 36250 36250 36250 36250 7
568 20250508 090800 11917100 36200 36200 36200 36200 13
569 20250508 090700 11446500 36200 36150 36250 36150 12
570 20250508 090600 11011750 36150 36050 36150 36050 2
571 20250508 090500 10939550 36150 36150 36150 36150 53
572 20250508 090400 9023600 36150 36150 36150 36150 1
573 20250508 090300 8987450 36000 36000 36250 36000 187
574 20250508 090200 2255200 36300 36300 36300 36300 0
575 20250508 090100 2255200 36300 35800 36300 35800 45
576 20250508 090000 637200 35400 35400 35400 35400 18