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

603
034120/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190100,1862814500,20600,20600,20600,20600,2015
20250508,190000,1862814500,20600,20600,20600,20600,0
20250508,185900,1862814500,20600,20600,20600,20600,0
20250508,185800,1862814500,20600,20600,20600,20600,0
20250508,185700,1862814500,20600,20600,20600,20600,0
20250508,185600,1862814500,20600,20600,20600,20600,0
20250508,185500,1862814500,20600,20600,20600,20600,0
20250508,185400,1862814500,20600,20600,20600,20600,0
20250508,185300,1862814500,20600,20600,20600,20600,0
20250508,185200,1862814500,20600,20600,20600,20600,0
20250508,185100,1862814500,20600,20600,20600,20600,0
20250508,185000,1862814500,20600,20600,20600,20600,0
20250508,184900,1862814500,20600,20600,20600,20600,0
20250508,184800,1862814500,20600,20600,20600,20600,0
20250508,184700,1862814500,20600,20600,20600,20600,0
20250508,184600,1862814500,20600,20600,20600,20600,0
20250508,184500,1862814500,20600,20600,20600,20600,0
20250508,184400,1862814500,20600,20600,20600,20600,0
20250508,184300,1862814500,20600,20600,20600,20600,0
20250508,184200,1862814500,20600,20600,20600,20600,0
20250508,184100,1862814500,20600,20600,20600,20600,0
20250508,184000,1862814500,20600,20600,20600,20600,0
20250508,183900,1862814500,20600,20600,20600,20600,0
20250508,183800,1862814500,20600,20600,20600,20600,0
20250508,183700,1862814500,20600,20600,20600,20600,0
20250508,183600,1862814500,20600,20600,20600,20600,0
20250508,183500,1862814500,20600,20600,20600,20600,0
20250508,183400,1862814500,20600,20600,20600,20600,0
20250508,183300,1862814500,20600,20600,20600,20600,0
20250508,183200,1862814500,20600,20600,20600,20600,0
20250508,183100,1862814500,20600,20600,20600,20600,2015
20250508,183000,1862814500,20600,20600,20600,20600,0
20250508,182900,1862814500,20600,20600,20600,20600,0
20250508,182800,1862814500,20600,20600,20600,20600,0
20250508,182700,1862814500,20600,20600,20600,20600,0
20250508,182600,1862814500,20600,20600,20600,20600,0
20250508,182500,1862814500,20600,20600,20600,20600,0
20250508,182400,1862814500,20600,20600,20600,20600,0
20250508,182300,1862814500,20600,20600,20600,20600,0
20250508,182200,1862814500,20600,20600,20600,20600,0
20250508,182100,1862814500,20600,20600,20600,20600,0
20250508,182000,1862814500,20600,20600,20600,20600,0
20250508,181900,1862814500,20600,20600,20600,20600,0
20250508,181800,1862814500,20600,20600,20600,20600,0
20250508,181700,1862814500,20600,20600,20600,20600,0
20250508,181600,1862814500,20600,20600,20600,20600,0
20250508,181500,1862814500,20600,20600,20600,20600,0
20250508,181400,1862814500,20600,20600,20600,20600,0
20250508,181300,1862814500,20600,20600,20600,20600,0
20250508,181200,1862814500,20600,20600,20600,20600,0
20250508,181100,1862814500,20600,20600,20600,20600,0
20250508,181000,1862814500,20600,20600,20600,20600,0
20250508,180900,1862814500,20600,20600,20600,20600,0
20250508,180800,1862814500,20600,20600,20600,20600,0
20250508,180700,1862814500,20600,20600,20600,20600,0
20250508,180600,1862814500,20600,20600,20600,20600,0
20250508,180500,1862814500,20600,20600,20600,20600,0
20250508,180400,1862814500,20600,20600,20600,20600,0
20250508,180300,1862814500,20600,20600,20600,20600,0
20250508,180200,1862814500,20600,20600,20600,20600,0
20250508,180100,1862814500,20600,20600,20600,20600,2015
20250508,180000,1862814500,20600,20600,20600,20600,0
20250508,175900,1862814500,20600,20600,20600,20600,0
20250508,175800,1862814500,20600,20600,20600,20600,0
20250508,175700,1862814500,20600,20600,20600,20600,0
20250508,175600,1862814500,20600,20600,20600,20600,0
20250508,175500,1862814500,20600,20600,20600,20600,0
20250508,175400,1862814500,20600,20600,20600,20600,0
20250508,175300,1862814500,20600,20600,20600,20600,0
20250508,175200,1862814500,20600,20600,20600,20600,0
20250508,175100,1862814500,20600,20600,20600,20600,0
20250508,175000,1862814500,20600,20600,20600,20600,0
20250508,174900,1862814500,20600,20600,20600,20600,0
20250508,174800,1862814500,20600,20600,20600,20600,0
20250508,174700,1862814500,20600,20600,20600,20600,0
20250508,174600,1862814500,20600,20600,20600,20600,0
20250508,174500,1862814500,20600,20600,20600,20600,0
20250508,174400,1862814500,20600,20600,20600,20600,0
20250508,174300,1862814500,20600,20600,20600,20600,0
20250508,174200,1862814500,20600,20600,20600,20600,0
20250508,174100,1862814500,20600,20600,20600,20600,0
20250508,174000,1862814500,20600,20600,20600,20600,0
20250508,173900,1862814500,20600,20600,20600,20600,0
20250508,173800,1862814500,20600,20600,20600,20600,0
20250508,173700,1862814500,20600,20600,20600,20600,0
20250508,173600,1862814500,20600,20600,20600,20600,0
20250508,173500,1862814500,20600,20600,20600,20600,0
20250508,173400,1862814500,20600,20600,20600,20600,0
20250508,173300,1862814500,20600,20600,20600,20600,0
20250508,173200,1862814500,20600,20600,20600,20600,0
20250508,173100,1862814500,20600,20600,20600,20600,2015
20250508,173000,1862814500,20600,20600,20600,20600,0
20250508,172900,1862814500,20600,20600,20600,20600,0
20250508,172800,1862814500,20600,20600,20600,20600,0
20250508,172700,1862814500,20600,20600,20600,20600,0
20250508,172600,1862814500,20600,20600,20600,20600,0
20250508,172500,1862814500,20600,20600,20600,20600,0
20250508,172400,1862814500,20600,20600,20600,20600,0
20250508,172300,1862814500,20600,20600,20600,20600,0
20250508,172200,1862814500,20600,20600,20600,20600,0
20250508,172100,1862814500,20600,20600,20600,20600,0
20250508,172000,1862814500,20600,20600,20600,20600,0
20250508,171900,1862814500,20600,20600,20600,20600,0
20250508,171800,1862814500,20600,20600,20600,20600,0
20250508,171700,1862814500,20600,20600,20600,20600,0
20250508,171600,1862814500,20600,20600,20600,20600,0
20250508,171500,1862814500,20600,20600,20600,20600,0
20250508,171400,1862814500,20600,20600,20600,20600,0
20250508,171300,1862814500,20600,20600,20600,20600,0
20250508,171200,1862814500,20600,20600,20600,20600,0
20250508,171100,1862814500,20600,20600,20600,20600,0
20250508,171000,1862814500,20600,20600,20600,20600,0
20250508,170900,1862814500,20600,20600,20600,20600,0
20250508,170800,1862814500,20600,20600,20600,20600,0
20250508,170700,1862814500,20600,20600,20600,20600,0
20250508,170600,1862814500,20600,20600,20600,20600,0
20250508,170500,1862814500,20600,20600,20600,20600,0
20250508,170400,1862814500,20600,20600,20600,20600,0
20250508,170300,1862814500,20600,20600,20600,20600,0
20250508,170200,1862814500,20600,20600,20600,20600,0
20250508,170100,1862814500,20600,20600,20600,20600,2015
20250508,170000,1862814500,20600,20600,20600,20600,0
20250508,165900,1862814500,20600,20600,20600,20600,0
20250508,165800,1862814500,20600,20600,20600,20600,0
20250508,165700,1862814500,20600,20600,20600,20600,0
20250508,165600,1862814500,20600,20600,20600,20600,0
20250508,165500,1862814500,20600,20600,20600,20600,0
20250508,165400,1862814500,20600,20600,20600,20600,0
20250508,165300,1862814500,20600,20600,20600,20600,0
20250508,165200,1862814500,20600,20600,20600,20600,0
20250508,165100,1862814500,20600,20600,20600,20600,0
20250508,165000,1862814500,20600,20600,20600,20600,0
20250508,164900,1862814500,20600,20600,20600,20600,0
20250508,164800,1862814500,20600,20600,20600,20600,0
20250508,164700,1862814500,20600,20600,20600,20600,0
20250508,164600,1862814500,20600,20600,20600,20600,0
20250508,164500,1862814500,20600,20600,20600,20600,0
20250508,164400,1862814500,20600,20600,20600,20600,0
20250508,164300,1862814500,20600,20600,20600,20600,0
20250508,164200,1862814500,20600,20600,20600,20600,0
20250508,164100,1862814500,20600,20600,20600,20600,0
20250508,164000,1862814500,20600,20600,20600,20600,0
20250508,163900,1862814500,20600,20600,20600,20600,0
20250508,163800,1862814500,20600,20600,20600,20600,0
20250508,163700,1862814500,20600,20600,20600,20600,0
20250508,163600,1862814500,20600,20600,20600,20600,0
20250508,163500,1862814500,20600,20600,20600,20600,0
20250508,163400,1862814500,20600,20600,20600,20600,0
20250508,163300,1862814500,20600,20600,20600,20600,0
20250508,163200,1862814500,20600,20600,20600,20600,0
20250508,163100,1862814500,20600,20600,20600,20600,2015
20250508,163000,1862814500,20600,20600,20600,20600,0
20250508,162900,1862814500,20600,20600,20600,20600,0
20250508,162800,1862814500,20600,20600,20600,20600,0
20250508,162700,1862814500,20600,20600,20600,20600,0
20250508,162600,1862814500,20600,20600,20600,20600,0
20250508,162500,1862814500,20600,20600,20600,20600,0
20250508,162400,1862814500,20600,20600,20600,20600,0
20250508,162300,1862814500,20600,20600,20600,20600,0
20250508,162200,1862814500,20600,20600,20600,20600,0
20250508,162100,1862814500,20600,20600,20600,20600,0
20250508,162000,1862814500,20600,20600,20600,20600,0
20250508,161900,1862814500,20600,20600,20600,20600,0
20250508,161800,1862814500,20600,20600,20600,20600,0
20250508,161700,1862814500,20600,20600,20600,20600,0
20250508,161600,1862814500,20600,20600,20600,20600,0
20250508,161500,1862814500,20600,20600,20600,20600,0
20250508,161400,1862814500,20600,20600,20600,20600,0
20250508,161300,1862814500,20600,20600,20600,20600,0
20250508,161200,1862814500,20600,20600,20600,20600,0
20250508,161100,1862814500,20600,20600,20600,20600,0
20250508,161000,1862814500,20600,20600,20600,20600,0
20250508,160900,1862814500,20600,20600,20600,20600,0
20250508,160800,1862814500,20600,20600,20600,20600,0
20250508,160700,1862814500,20600,20600,20600,20600,0
20250508,160600,1862814500,20600,20600,20600,20600,0
20250508,160500,1862814500,20600,20600,20600,20600,0
20250508,160400,1862814500,20600,20600,20600,20600,0
20250508,160300,1862814500,20600,20600,20600,20600,0
20250508,160200,1862814500,20600,20600,20600,20600,0
20250508,160100,1862814500,20600,20600,20600,20600,2015
20250508,160000,1862814500,20600,20600,20600,20600,0
20250508,155900,1862814500,20600,20600,20600,20600,0
20250508,155800,1862814500,20600,20600,20600,20600,0
20250508,155700,1862814500,20600,20600,20600,20600,0
20250508,155600,1862814500,20600,20600,20600,20600,0
20250508,155500,1862814500,20600,20600,20600,20600,0
20250508,155400,1862814500,20600,20600,20600,20600,0
20250508,155300,1862814500,20600,20600,20600,20600,0
20250508,155200,1862814500,20600,20600,20600,20600,0
20250508,155100,1862814500,20600,20600,20600,20600,0
20250508,155000,1862814500,20600,20600,20600,20600,0
20250508,154900,1862814500,20600,20600,20600,20600,0
20250508,154800,1862814500,20600,20600,20600,20600,0
20250508,154700,1862814500,20600,20600,20600,20600,0
20250508,154600,1862814500,20600,20600,20600,20600,0
20250508,154500,1862814500,20600,20600,20600,20600,0
20250508,154400,1862814500,20600,20600,20600,20600,0
20250508,154300,1862814500,20600,20600,20600,20600,0
20250508,154200,1862814500,20600,20600,20600,20600,0
20250508,154100,1862814500,20600,20600,20600,20600,0
20250508,154000,1862814500,20600,20600,20600,20600,0
20250508,153900,1862814500,20600,20600,20600,20600,0
20250508,153800,1862814500,20600,20600,20600,20600,0
20250508,153700,1862814500,20600,20600,20600,20600,0
20250508,153600,1862814500,20600,20600,20600,20600,0
20250508,153500,1862814500,20600,20600,20600,20600,0
20250508,153400,1862814500,20600,20600,20600,20600,0
20250508,153300,1862814500,20600,20600,20600,20600,0
20250508,153200,1862814500,20600,20600,20600,20600,0
20250508,153100,1862814500,20600,20600,20600,20600,2015
20250508,153000,1862814500,20600,20600,20600,20600,2015
20250508,152900,1821305500,20550,20550,20550,20550,0
20250508,152800,1821305500,20550,20550,20550,20550,0
20250508,152700,1821305500,20550,20550,20550,20550,0
20250508,152600,1821305500,20550,20550,20550,20550,0
20250508,152500,1821305500,20550,20550,20550,20550,0
20250508,152400,1821305500,20550,20550,20550,20550,0
20250508,152300,1821305500,20550,20550,20550,20550,0
20250508,152200,1821305500,20550,20550,20550,20550,0
20250508,152100,1821305500,20550,20550,20550,20550,0
20250508,152000,1821305500,20550,20550,20550,20550,0
20250508,151900,1821305500,20550,20550,20550,20550,587
20250508,151800,1809242650,20550,20550,20550,20550,264
20250508,151700,1803817450,20500,20500,20550,20500,263
20250508,151600,1798420700,20550,20500,20550,20500,81
20250508,151500,1796759500,20500,20500,20550,20500,293
20250508,151400,1790752850,20500,20500,20550,20500,242
20250508,151300,1785790400,20500,20500,20550,20450,128
20250508,151200,1783167450,20500,20400,20500,20400,358
20250508,151100,1775845600,20400,20425,20500,20400,81
20250508,151000,1774188175,20450,20450,20500,20400,214
20250508,150900,1769815625,20450,20450,20450,20400,1294
20250508,150800,1743355975,20400,20400,20450,20400,915
20250508,150700,1724649975,20400,20400,20450,20350,258
20250508,150600,1719383625,20450,20400,20450,20400,116
20250508,150500,1717014025,20450,20400,20450,20400,356
20250508,150400,1709750175,20400,20400,20500,20400,234
20250508,150300,1704969225,20400,20500,20500,20400,55
20250508,150200,1703843175,20350,20500,20500,20350,1246
20250508,150100,1678391875,20450,20500,20500,20450,109
20250508,150000,1676159075,20450,20550,20550,20450,210
20250508,145900,1671852225,20550,20550,20600,20500,129
20250508,145800,1669203075,20500,20450,20500,20450,118
20250508,145700,1666784775,20500,20500,20500,20400,534
20250508,145600,1655849675,20500,20500,20500,20400,500
20250508,145500,1645620625,20500,20350,20500,20300,3182
20250508,145400,1580877225,20400,20400,20450,20300,1047
20250508,145300,1559547275,20350,20300,20450,20300,2174
20250508,145200,1515300725,20300,20250,20350,20200,1851
20250508,145100,1477738925,20200,20550,20800,20200,11712
20250508,145000,1239737375,20600,20700,20850,20600,2762
20250508,144900,1182652625,20750,20800,20850,20750,2399
20250508,144800,1132815575,20800,21000,21000,20800,1309
20250508,144700,1105482075,20950,21025,21050,20950,77
20250508,144600,1103864425,21000,21050,21050,21000,53
20250508,144500,1102748825,21100,20950,21100,20950,112
20250508,144400,1100394175,21000,20950,21000,20950,49
20250508,144300,1099365875,20950,21000,21000,20950,75
20250508,144200,1097791075,21000,21000,21050,21000,52
20250508,144100,1096697325,21000,21000,21000,21000,78
20250508,144000,1095059325,21000,20950,21000,20950,73
20250508,143900,1093528225,21000,21000,21050,21000,20
20250508,143800,1093108175,21050,21050,21050,20950,164
20250508,143700,1089665375,21050,20950,21050,20950,62
20250508,143600,1088363675,21050,21050,21100,20950,312
20250508,143500,1081799475,21050,20950,21050,20950,296
20250508,143400,1075572675,20950,21000,21050,20950,133
20250508,143300,1072778525,21000,21000,21050,21000,172
20250508,143200,1069165175,21000,20950,21000,20900,207
20250508,143100,1064824125,20900,20950,20950,20900,49
20250508,143000,1063797625,20950,20950,20950,20900,51
20250508,142900,1062731225,20950,20950,21000,20950,122
20250508,142800,1060174075,20950,20950,21000,20950,73
20250508,142700,1058643425,21000,20900,21000,20900,103
20250508,142600,1056489825,20900,20850,20950,20850,53
20250508,142500,1055381025,20900,20900,20900,20900,32
20250508,142400,1054712225,20850,20850,20900,20850,325
20250508,142300,1047933475,20850,20950,20950,20850,245
20250508,142200,1042804825,20950,20900,20950,20850,179
20250508,142100,1039060025,20900,20800,20900,20800,1742
20250508,142000,1002654425,20800,20800,20850,20800,85
20250508,141900,1000884775,20800,20850,20850,20800,284
20250508,141800,994967475,20800,20850,20850,20800,118
20250508,141700,992510675,20800,20850,20850,20800,1110
20250508,141600,969403725,20900,20850,20900,20850,152
20250508,141500,966229375,20850,20900,20900,20850,477
20250508,141400,956265275,20900,20950,20950,20900,169
20250508,141300,952729375,20950,20950,21000,20950,179
20250508,141200,948973725,20950,21000,21000,20950,116
20250508,141100,946542175,20950,21050,21050,20950,529
20250508,141000,935454675,21000,21100,21100,21000,624
20250508,140900,922338825,21050,21100,21100,21050,49
20250508,140800,921306675,21100,21150,21150,21100,77
20250508,140700,919680475,21150,21150,21200,21150,77
20250508,140600,918048775,21150,21050,21150,21050,73
20250508,140500,916508675,21100,21100,21150,21050,180
20250508,140400,912710275,21100,21150,21150,21100,360
20250508,140300,905103025,21100,21100,21150,21100,193
20250508,140200,901024825,21100,21150,21150,21100,175
20250508,140100,897325375,21150,21150,21200,21150,168
20250508,140000,893770825,21150,21150,21200,21150,216
20250508,135900,889197275,21200,21100,21200,21100,60
20250508,135800,887929525,21100,21100,21150,21100,49
20250508,135700,886893875,21100,21150,21200,21100,131
20250508,135600,884118375,21150,21200,21200,21150,117
20250508,135500,881642375,21150,21150,21150,21100,88
20250508,135400,879783625,21200,21200,21200,21200,105
20250508,135300,877557625,21200,21200,21250,21200,85
20250508,135200,875754175,21150,21150,21250,21150,70
20250508,135100,874269925,21200,21200,21250,21200,153
20250508,135000,871025075,21150,21100,21150,21100,62
20250508,134900,869715775,21100,21150,21150,21100,28
20250508,134800,869124275,21100,21150,21150,21100,103
20250508,134700,866949725,21100,21100,21100,21050,88
20250508,134600,865095575,21100,21100,21100,21100,35
20250508,134500,864357075,21250,21150,21250,21100,123
20250508,134400,861753975,21200,21100,21200,21050,67
20250508,134300,860338325,21100,21100,21150,21100,74
20250508,134200,858775625,21100,21100,21150,21100,120
20250508,134100,856241475,21100,21150,21150,21050,137
20250508,134000,853350425,21150,21150,21150,21150,6
20250508,133900,853223525,21150,21150,21150,21150,90
20250508,133800,851320025,21150,21100,21200,21100,96
20250508,133700,849287725,21150,21050,21150,21000,122
20250508,133600,846717375,21050,21050,21100,21050,73
20250508,133500,845179475,21000,21100,21150,21000,1259
20250508,133400,818677225,21100,21150,21150,21100,117
20250508,133300,816207225,21100,21100,21100,21100,34
20250508,133200,815489825,21100,21100,21150,21100,96
20250508,133100,813464125,21100,21050,21100,21050,47
20250508,133000,812472525,21050,21100,21100,21050,393
20250508,132900,804182825,21100,21200,21200,21100,75
20250508,132800,802595575,21150,21200,21200,21150,100
20250508,132700,800478075,21150,21200,21200,21100,368
20250508,132600,792702475,21200,21150,21200,21150,46
20250508,132500,791727325,21200,21150,21200,21150,96
20250508,132400,789692775,21200,21300,21300,21150,394
20250508,132300,781353525,21250,21200,21250,21200,87
20250508,132200,779507275,21250,21200,21300,21200,149
20250508,132100,776341625,21200,21250,21300,21200,98
20250508,132000,774260325,21250,21200,21250,21200,78
20250508,131900,772604925,21200,21250,21250,21200,135
20250508,131800,769737125,21200,21250,21250,21200,136
20250508,131700,766851925,21250,21250,21250,21200,55
20250508,131600,765683225,21250,21250,21300,21250,76
20250508,131500,764066775,21250,21200,21250,21200,81
20250508,131400,762347675,21200,21250,21250,21200,50
20250508,131300,761285225,21250,21300,21300,21200,421
20250508,131200,752336975,21300,21350,21400,21300,49
20250508,131100,751290075,21350,21350,21350,21350,35
20250508,131000,750542825,21350,21350,21350,21300,134
20250508,130900,747686875,21400,21350,21400,21350,117
20250508,130800,745183675,21400,21350,21400,21350,36
20250508,130700,744413825,21350,21350,21400,21350,40
20250508,130600,743557925,21350,21350,21400,21350,84
20250508,130500,741760775,21350,21400,21400,21300,55
20250508,130400,740585675,21350,21450,21450,21350,49
20250508,130300,739536925,21300,21450,21450,21300,375
20250508,130200,731532125,21450,21400,21450,21400,35
20250508,130100,730781725,21400,21450,21450,21400,30
20250508,130000,730138475,21450,21400,21450,21350,137
20250508,125900,727205275,21350,21350,21400,21350,43
20250508,125800,726285525,21400,21400,21400,21400,45
20250508,125700,725322525,21350,21350,21400,21350,40
20250508,125600,724466825,21400,21400,21400,21350,118
20250508,125500,721941825,21400,21400,21400,21400,30
20250508,125400,721299825,21350,21350,21400,21350,35
20250508,125300,720551325,21350,21400,21400,21350,123
20250508,125200,717919525,21400,21350,21400,21350,332
20250508,125100,710830025,21350,21400,21400,21350,38
20250508,125000,710017025,21400,21400,21400,21400,122
20250508,124900,707406225,21350,21350,21400,21350,27
20250508,124800,706828875,21400,21400,21400,21400,37
20250508,124700,706037075,21400,21350,21400,21350,104
20250508,124600,703811725,21400,21400,21400,21350,54
20250508,124500,702656825,21350,21400,21400,21350,53
20250508,124400,701523975,21350,21350,21400,21350,113
20250508,124300,699106275,21400,21450,21450,21400,132
20250508,124200,696280175,21400,21450,21450,21400,43
20250508,124100,695358075,21400,21500,21500,21400,97
20250508,124000,693275425,21500,21450,21500,21450,88
20250508,123900,691383575,21500,21500,21500,21450,105
20250508,123800,689126125,21450,21500,21500,21450,30
20250508,123700,688481375,21450,21450,21450,21400,55
20250508,123600,687301825,21400,21450,21450,21400,30
20250508,123500,686658575,21450,21450,21500,21450,53
20250508,123400,685520325,21450,21400,21450,21400,69
20250508,123300,684040325,21450,21450,21450,21400,42
20250508,123200,683139675,21450,21500,21500,21450,204
20250508,123100,678754575,21450,21400,21450,21400,84
20250508,123000,676953025,21450,21500,21500,21450,54
20250508,122900,675793275,21450,21450,21450,21450,26
20250508,122800,675235575,21400,21400,21450,21350,253
20250508,122700,669817325,21400,21450,21450,21400,96
20250508,122600,667761575,21450,21450,21450,21450,192
20250508,122500,663643175,21500,21500,21500,21450,125
20250508,122400,660956175,21450,21450,21500,21450,43
20250508,122300,660032525,21500,21450,21500,21450,69
20250508,122200,658550925,21450,21450,21450,21450,80
20250508,122100,656834925,21450,21400,21450,21400,126
20250508,122000,654132425,21400,21450,21450,21400,54
20250508,121900,652974325,21450,21450,21450,21450,45
20250508,121800,652009075,21500,21500,21500,21450,127
20250508,121700,649279075,21500,21450,21500,21450,26
20250508,121600,648720125,21450,21400,21450,21400,22
20250508,121500,648248425,21400,21450,21450,21400,126
20250508,121400,645545975,21450,21450,21450,21450,47
20250508,121300,644537825,21450,21400,21450,21400,45
20250508,121200,643573125,21400,21400,21400,21400,164
20250508,121100,640063525,21400,21350,21400,21350,30
20250508,121000,639421675,21400,21350,21400,21350,345
20250508,120900,632053925,21400,21400,21400,21400,101
20250508,120800,629892525,21350,21400,21400,21350,45
20250508,120700,628929925,21400,21450,21500,21350,74
20250508,120600,627342825,21400,21500,21500,21400,30
20250508,120500,626698425,21400,21400,21400,21350,124
20250508,120400,624045075,21400,21400,21400,21400,0
20250508,120300,624045075,21400,21350,21400,21350,46
20250508,120200,623061125,21400,21350,21400,21350,103
20250508,120100,620856975,21400,21400,21450,21400,82
20250508,120000,619100875,21400,21400,21450,21400,45
20250508,115900,618135925,21450,21400,21450,21400,116
20250508,115800,615647925,21400,21450,21450,21400,31
20250508,115700,614983175,21400,21450,21450,21400,24
20250508,115600,614468575,21500,21450,21500,21400,136
20250508,115500,611550625,21400,21400,21450,21400,56
20250508,115400,610350875,21400,21400,21450,21400,32
20250508,115300,609664775,21450,21450,21450,21400,128
20250508,115200,606919875,21400,21400,21450,21400,30
20250508,115100,606276675,21400,21450,21450,21400,31
20250508,115000,605611875,21400,21400,21400,21400,15
20250508,114900,605290875,21350,21400,21400,21350,114
20250508,114800,602856175,21400,21400,21400,21400,44
20250508,114700,601914575,21400,21400,21450,21400,38
20250508,114600,601100075,21400,21350,21400,21350,76
20250508,114500,599474325,21350,21400,21400,21350,185
20250508,114400,595516200,21400,21400,21400,21400,291
20250508,114300,589288800,21400,21400,21400,21350,469
20250508,114200,579252700,21400,21350,21400,21350,408
20250508,114100,570541250,21400,21350,21400,21350,34
20250508,114000,569813900,21350,21300,21350,21300,207
20250508,113900,565399650,21300,21300,21350,21300,43
20250508,113800,564481850,21350,21300,21350,21300,29
20250508,113700,563862900,21300,21350,21350,21300,134
20250508,113600,561002250,21300,21300,21300,21300,69
20250508,113500,559532550,21300,21300,21300,21300,26
20250508,113400,558978750,21350,21300,21350,21300,228
20250508,113300,554119200,21300,21350,21350,21300,27
20250508,113200,553542800,21300,21300,21350,21250,77
20250508,113100,551901500,21300,21300,21300,21300,76
20250508,113000,550282700,21350,21250,21350,21250,97
20250508,112900,548213050,21300,21300,21300,21300,26
20250508,112800,547659250,21300,21300,21300,21300,48
20250508,112700,546636850,21300,21200,21300,21200,79
20250508,112600,544957250,21250,21200,21250,21200,27
20250508,112500,544383600,21250,21250,21250,21200,59
20250508,112400,543130050,21250,21250,21250,21250,109
20250508,112300,540813800,21200,21250,21250,21200,28
20250508,112200,540218850,21200,21250,21250,21200,36
20250508,112100,539454200,21250,21250,21300,21250,131
20250508,112000,536666750,21250,21250,21250,21250,40
20250508,111900,535816750,21300,21250,21300,21250,33
20250508,111800,535114200,21300,21300,21300,21250,113
20250508,111700,532707350,21250,21300,21300,21250,35
20250508,111600,531962250,21300,21300,21300,21300,29
20250508,111500,531344550,21250,21300,21300,21250,34
20250508,111400,530620850,21300,21300,21300,21300,116
20250508,111300,528150050,21250,21250,21250,21250,62
20250508,111200,526832550,21250,21250,21300,21250,29
20250508,111100,526215100,21250,21250,21250,21250,63
20250508,111000,524876350,21200,21300,21300,21200,933
20250508,110900,505049600,21300,21300,21300,21300,22
20250508,110800,504581000,21300,21250,21350,21250,271
20250508,110700,498805150,21300,21300,21300,21250,47
20250508,110600,497804300,21250,21250,21250,21250,55
20250508,110500,496635550,21250,21250,21300,21200,220
20250508,110400,491957100,21300,21250,21300,21250,45
20250508,110300,490998650,21300,21250,21300,21250,30
20250508,110200,490359800,21300,21300,21300,21250,104
20250508,110100,488144650,21300,21250,21300,21250,28
20250508,110000,487548450,21300,21300,21300,21300,168
20250508,105900,483970050,21250,21200,21250,21200,60
20250508,105800,482698000,21150,21250,21250,21150,20
20250508,105700,482273800,21300,21200,21300,21200,101
20250508,105600,480123100,21050,21250,21300,21050,1531
20250508,105500,447862900,21300,21250,21300,21250,112
20250508,105400,445477350,21250,21250,21300,21250,114
20250508,105300,443049700,21250,21300,21300,21250,30
20250508,105200,442410850,21200,21200,21250,21200,125
20250508,105100,439759550,21200,21200,21200,21200,5
20250508,105000,439653550,21200,21250,21250,21200,256
20250508,104900,434213600,21300,21200,21300,21200,52
20250508,104800,433107350,21200,21250,21250,21200,95
20250508,104700,431088750,21250,21250,21250,21250,89
20250508,104600,429197500,21250,21250,21250,21200,183
20250508,104500,425309000,21250,21350,21350,21250,275
20250508,104400,419458000,21300,21300,21300,21300,8
20250508,104300,419287600,21350,21350,21350,21350,236
20250508,104200,414249000,21350,21300,21350,21300,31
20250508,104100,413587400,21350,21250,21350,21250,148
20250508,104000,410430600,21300,21300,21350,21300,108
20250508,103900,408128900,21300,21250,21300,21250,119
20250508,103800,405594350,21250,21275,21300,21250,90
20250508,103700,403677450,21250,21250,21250,21250,1708
20250508,103600,367382450,21150,21200,21250,21100,389
20250508,103500,359146100,21250,21200,21250,21200,156
20250508,103400,355832000,21200,21200,21250,21200,71
20250508,103300,354325400,21200,21250,21250,21200,219
20250508,103200,349671700,21250,21200,21250,21200,65
20250508,103100,348291650,21200,21250,21250,21200,103
20250508,103000,346103000,21250,21200,21250,21200,136
20250508,102900,343216100,21200,21200,21200,21200,27
20250508,102800,342643700,21200,21150,21200,21150,28
20250508,102700,342050150,21200,21200,21250,21150,140
20250508,102600,339081000,21200,21250,21250,21200,93
20250508,102500,337105000,21250,21200,21250,21200,43
20250508,102400,336191350,21200,21200,21250,21200,96
20250508,102300,334154900,21150,21250,21250,21150,52
20250508,102200,333051100,21200,21200,21250,21200,34
20250508,102100,332329800,21250,21200,21250,21200,49
20250508,102000,331289300,21200,21200,21200,21150,210
20250508,101900,326837350,21150,21200,21200,21150,115
20250508,101800,324399550,21200,21200,21200,21200,168
20250508,101700,320837950,21150,21200,21200,21150,110
20250508,101600,318506450,21200,21200,21200,21200,30
20250508,101500,317870450,21150,21100,21150,21100,22
20250508,101400,317406100,21100,21050,21100,21050,93
20250508,101300,315445300,21100,21100,21100,21050,96
20250508,101200,313419800,21100,21150,21150,21050,149
20250508,101100,310273150,21150,21150,21200,21150,64
20250508,101000,308917550,21100,21150,21200,21100,104
20250508,100900,306716650,21150,21150,21150,21150,93
20250508,100800,304749700,21150,21100,21150,21100,155
20250508,100700,301471950,21100,21050,21100,21000,144
20250508,100600,298438250,21050,21050,21050,20950,59
20250508,100500,297199900,21050,21100,21100,21050,194
20250508,100400,293116050,21050,21050,21050,21050,165
20250508,100300,289642800,21050,21050,21050,21050,147
20250508,100200,286548450,21000,21050,21050,21000,41
20250508,100100,285686100,21000,21000,21150,20850,1519
20250508,100000,253901650,21000,21100,21100,21000,378
20250508,095900,245930550,21150,21100,21150,21100,119
20250508,095800,243418250,21150,21100,21150,21100,93
20250508,095700,241452550,21150,21125,21150,21125,103
20250508,095600,239274150,21150,21100,21150,21100,78
20250508,095500,237625450,21100,21100,21150,21100,110
20250508,095400,235301900,21100,21100,21100,21100,158
20250508,095300,231968100,21050,21050,21050,21050,19
20250508,095200,231568150,21050,21050,21050,21050,86
20250508,095100,229757850,21100,21050,21100,21050,39
20250508,095000,228935700,21100,21100,21100,21050,66
20250508,094900,227544350,21050,21000,21050,21000,82
20250508,094800,225819250,21000,21000,21050,21000,248
20250508,094700,220609950,21000,21000,21100,20950,415
20250508,094600,211900350,21000,20950,21050,20950,943
20250508,094500,192072500,20950,20950,20950,20950,85
20250508,094400,190291750,21000,20950,21000,20950,61
20250508,094300,189012500,20950,20900,20950,20900,47
20250508,094200,188028100,20950,20900,20950,20900,347
20250508,094100,180763300,20900,20850,20900,20850,9
20250508,094000,180575350,20850,20900,20900,20850,36
20250508,093900,179823000,20900,20900,20900,20900,183
20250508,093800,175998300,20850,20900,20900,20850,82
20250508,093700,174284750,20850,20850,20850,20850,10
20250508,093600,174076250,20850,20800,20850,20800,194
20250508,093500,170031400,20850,20850,20850,20850,26
20250508,093400,169489300,20850,20850,20850,20850,29
20250508,093300,168884650,20800,20750,20850,20750,348
20250508,093200,161660050,20750,20800,20850,20750,168
20250508,093100,158167500,20800,20850,20850,20800,107
20250508,093000,155940550,20800,20800,20800,20800,1
20250508,092900,155919750,20850,20800,20850,20800,30
20250508,092800,155294450,20750,20800,20800,20750,165
20250508,092700,151870000,20800,20850,20850,20800,669
20250508,092600,137950500,20850,20850,20850,20850,8
20250508,092500,137783700,20850,20850,20850,20850,461
20250508,092400,128171850,20850,20800,20850,20800,9
20250508,092300,127984450,20850,20850,20850,20850,52
20250508,092200,126900250,20850,20800,20850,20750,240
20250508,092100,121913050,20800,20850,20900,20750,164
20250508,092000,118500950,20900,20800,20900,20800,145
20250508,091900,115482700,20850,20800,20850,20800,74
20250508,091800,113940250,20750,20800,20800,20750,607
20250508,091700,101317500,20800,20850,20850,20800,539
20250508,091600,90102400,20850,20800,20900,20800,104
20250508,091500,87934000,20800,20900,20900,20800,62
20250508,091400,86638300,20950,20850,20950,20800,73
20250508,091300,85116300,20850,20900,20900,20650,1412
20250508,091200,55836050,20900,20950,20950,20900,32
20250508,091100,55167050,20950,20950,20950,20950,65
20250508,091000,53805300,20950,20900,20950,20800,7
20250508,090900,53659100,20900,20900,20900,20900,3
20250508,090800,53596400,20950,20850,20950,20800,176
20250508,090700,49932350,20950,20950,20950,20900,37
20250508,090600,49158400,20950,20950,20950,20950,3
20250508,090500,49095550,20950,20850,20950,20850,48
20250508,090400,48094450,20900,20950,20950,20900,11
20250508,090300,47864400,20950,20950,20950,20900,37
20250508,090200,47089950,20750,21000,21100,20750,1971
20250508,090100,5984350,21000,21100,21100,21000,9
20250508,090000,5795050,21100,21150,21150,21100,274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190100 1862814500 20600 20600 20600 20600 2015
3 20250508 190000 1862814500 20600 20600 20600 20600 0
4 20250508 185900 1862814500 20600 20600 20600 20600 0
5 20250508 185800 1862814500 20600 20600 20600 20600 0
6 20250508 185700 1862814500 20600 20600 20600 20600 0
7 20250508 185600 1862814500 20600 20600 20600 20600 0
8 20250508 185500 1862814500 20600 20600 20600 20600 0
9 20250508 185400 1862814500 20600 20600 20600 20600 0
10 20250508 185300 1862814500 20600 20600 20600 20600 0
11 20250508 185200 1862814500 20600 20600 20600 20600 0
12 20250508 185100 1862814500 20600 20600 20600 20600 0
13 20250508 185000 1862814500 20600 20600 20600 20600 0
14 20250508 184900 1862814500 20600 20600 20600 20600 0
15 20250508 184800 1862814500 20600 20600 20600 20600 0
16 20250508 184700 1862814500 20600 20600 20600 20600 0
17 20250508 184600 1862814500 20600 20600 20600 20600 0
18 20250508 184500 1862814500 20600 20600 20600 20600 0
19 20250508 184400 1862814500 20600 20600 20600 20600 0
20 20250508 184300 1862814500 20600 20600 20600 20600 0
21 20250508 184200 1862814500 20600 20600 20600 20600 0
22 20250508 184100 1862814500 20600 20600 20600 20600 0
23 20250508 184000 1862814500 20600 20600 20600 20600 0
24 20250508 183900 1862814500 20600 20600 20600 20600 0
25 20250508 183800 1862814500 20600 20600 20600 20600 0
26 20250508 183700 1862814500 20600 20600 20600 20600 0
27 20250508 183600 1862814500 20600 20600 20600 20600 0
28 20250508 183500 1862814500 20600 20600 20600 20600 0
29 20250508 183400 1862814500 20600 20600 20600 20600 0
30 20250508 183300 1862814500 20600 20600 20600 20600 0
31 20250508 183200 1862814500 20600 20600 20600 20600 0
32 20250508 183100 1862814500 20600 20600 20600 20600 2015
33 20250508 183000 1862814500 20600 20600 20600 20600 0
34 20250508 182900 1862814500 20600 20600 20600 20600 0
35 20250508 182800 1862814500 20600 20600 20600 20600 0
36 20250508 182700 1862814500 20600 20600 20600 20600 0
37 20250508 182600 1862814500 20600 20600 20600 20600 0
38 20250508 182500 1862814500 20600 20600 20600 20600 0
39 20250508 182400 1862814500 20600 20600 20600 20600 0
40 20250508 182300 1862814500 20600 20600 20600 20600 0
41 20250508 182200 1862814500 20600 20600 20600 20600 0
42 20250508 182100 1862814500 20600 20600 20600 20600 0
43 20250508 182000 1862814500 20600 20600 20600 20600 0
44 20250508 181900 1862814500 20600 20600 20600 20600 0
45 20250508 181800 1862814500 20600 20600 20600 20600 0
46 20250508 181700 1862814500 20600 20600 20600 20600 0
47 20250508 181600 1862814500 20600 20600 20600 20600 0
48 20250508 181500 1862814500 20600 20600 20600 20600 0
49 20250508 181400 1862814500 20600 20600 20600 20600 0
50 20250508 181300 1862814500 20600 20600 20600 20600 0
51 20250508 181200 1862814500 20600 20600 20600 20600 0
52 20250508 181100 1862814500 20600 20600 20600 20600 0
53 20250508 181000 1862814500 20600 20600 20600 20600 0
54 20250508 180900 1862814500 20600 20600 20600 20600 0
55 20250508 180800 1862814500 20600 20600 20600 20600 0
56 20250508 180700 1862814500 20600 20600 20600 20600 0
57 20250508 180600 1862814500 20600 20600 20600 20600 0
58 20250508 180500 1862814500 20600 20600 20600 20600 0
59 20250508 180400 1862814500 20600 20600 20600 20600 0
60 20250508 180300 1862814500 20600 20600 20600 20600 0
61 20250508 180200 1862814500 20600 20600 20600 20600 0
62 20250508 180100 1862814500 20600 20600 20600 20600 2015
63 20250508 180000 1862814500 20600 20600 20600 20600 0
64 20250508 175900 1862814500 20600 20600 20600 20600 0
65 20250508 175800 1862814500 20600 20600 20600 20600 0
66 20250508 175700 1862814500 20600 20600 20600 20600 0
67 20250508 175600 1862814500 20600 20600 20600 20600 0
68 20250508 175500 1862814500 20600 20600 20600 20600 0
69 20250508 175400 1862814500 20600 20600 20600 20600 0
70 20250508 175300 1862814500 20600 20600 20600 20600 0
71 20250508 175200 1862814500 20600 20600 20600 20600 0
72 20250508 175100 1862814500 20600 20600 20600 20600 0
73 20250508 175000 1862814500 20600 20600 20600 20600 0
74 20250508 174900 1862814500 20600 20600 20600 20600 0
75 20250508 174800 1862814500 20600 20600 20600 20600 0
76 20250508 174700 1862814500 20600 20600 20600 20600 0
77 20250508 174600 1862814500 20600 20600 20600 20600 0
78 20250508 174500 1862814500 20600 20600 20600 20600 0
79 20250508 174400 1862814500 20600 20600 20600 20600 0
80 20250508 174300 1862814500 20600 20600 20600 20600 0
81 20250508 174200 1862814500 20600 20600 20600 20600 0
82 20250508 174100 1862814500 20600 20600 20600 20600 0
83 20250508 174000 1862814500 20600 20600 20600 20600 0
84 20250508 173900 1862814500 20600 20600 20600 20600 0
85 20250508 173800 1862814500 20600 20600 20600 20600 0
86 20250508 173700 1862814500 20600 20600 20600 20600 0
87 20250508 173600 1862814500 20600 20600 20600 20600 0
88 20250508 173500 1862814500 20600 20600 20600 20600 0
89 20250508 173400 1862814500 20600 20600 20600 20600 0
90 20250508 173300 1862814500 20600 20600 20600 20600 0
91 20250508 173200 1862814500 20600 20600 20600 20600 0
92 20250508 173100 1862814500 20600 20600 20600 20600 2015
93 20250508 173000 1862814500 20600 20600 20600 20600 0
94 20250508 172900 1862814500 20600 20600 20600 20600 0
95 20250508 172800 1862814500 20600 20600 20600 20600 0
96 20250508 172700 1862814500 20600 20600 20600 20600 0
97 20250508 172600 1862814500 20600 20600 20600 20600 0
98 20250508 172500 1862814500 20600 20600 20600 20600 0
99 20250508 172400 1862814500 20600 20600 20600 20600 0
100 20250508 172300 1862814500 20600 20600 20600 20600 0
101 20250508 172200 1862814500 20600 20600 20600 20600 0
102 20250508 172100 1862814500 20600 20600 20600 20600 0
103 20250508 172000 1862814500 20600 20600 20600 20600 0
104 20250508 171900 1862814500 20600 20600 20600 20600 0
105 20250508 171800 1862814500 20600 20600 20600 20600 0
106 20250508 171700 1862814500 20600 20600 20600 20600 0
107 20250508 171600 1862814500 20600 20600 20600 20600 0
108 20250508 171500 1862814500 20600 20600 20600 20600 0
109 20250508 171400 1862814500 20600 20600 20600 20600 0
110 20250508 171300 1862814500 20600 20600 20600 20600 0
111 20250508 171200 1862814500 20600 20600 20600 20600 0
112 20250508 171100 1862814500 20600 20600 20600 20600 0
113 20250508 171000 1862814500 20600 20600 20600 20600 0
114 20250508 170900 1862814500 20600 20600 20600 20600 0
115 20250508 170800 1862814500 20600 20600 20600 20600 0
116 20250508 170700 1862814500 20600 20600 20600 20600 0
117 20250508 170600 1862814500 20600 20600 20600 20600 0
118 20250508 170500 1862814500 20600 20600 20600 20600 0
119 20250508 170400 1862814500 20600 20600 20600 20600 0
120 20250508 170300 1862814500 20600 20600 20600 20600 0
121 20250508 170200 1862814500 20600 20600 20600 20600 0
122 20250508 170100 1862814500 20600 20600 20600 20600 2015
123 20250508 170000 1862814500 20600 20600 20600 20600 0
124 20250508 165900 1862814500 20600 20600 20600 20600 0
125 20250508 165800 1862814500 20600 20600 20600 20600 0
126 20250508 165700 1862814500 20600 20600 20600 20600 0
127 20250508 165600 1862814500 20600 20600 20600 20600 0
128 20250508 165500 1862814500 20600 20600 20600 20600 0
129 20250508 165400 1862814500 20600 20600 20600 20600 0
130 20250508 165300 1862814500 20600 20600 20600 20600 0
131 20250508 165200 1862814500 20600 20600 20600 20600 0
132 20250508 165100 1862814500 20600 20600 20600 20600 0
133 20250508 165000 1862814500 20600 20600 20600 20600 0
134 20250508 164900 1862814500 20600 20600 20600 20600 0
135 20250508 164800 1862814500 20600 20600 20600 20600 0
136 20250508 164700 1862814500 20600 20600 20600 20600 0
137 20250508 164600 1862814500 20600 20600 20600 20600 0
138 20250508 164500 1862814500 20600 20600 20600 20600 0
139 20250508 164400 1862814500 20600 20600 20600 20600 0
140 20250508 164300 1862814500 20600 20600 20600 20600 0
141 20250508 164200 1862814500 20600 20600 20600 20600 0
142 20250508 164100 1862814500 20600 20600 20600 20600 0
143 20250508 164000 1862814500 20600 20600 20600 20600 0
144 20250508 163900 1862814500 20600 20600 20600 20600 0
145 20250508 163800 1862814500 20600 20600 20600 20600 0
146 20250508 163700 1862814500 20600 20600 20600 20600 0
147 20250508 163600 1862814500 20600 20600 20600 20600 0
148 20250508 163500 1862814500 20600 20600 20600 20600 0
149 20250508 163400 1862814500 20600 20600 20600 20600 0
150 20250508 163300 1862814500 20600 20600 20600 20600 0
151 20250508 163200 1862814500 20600 20600 20600 20600 0
152 20250508 163100 1862814500 20600 20600 20600 20600 2015
153 20250508 163000 1862814500 20600 20600 20600 20600 0
154 20250508 162900 1862814500 20600 20600 20600 20600 0
155 20250508 162800 1862814500 20600 20600 20600 20600 0
156 20250508 162700 1862814500 20600 20600 20600 20600 0
157 20250508 162600 1862814500 20600 20600 20600 20600 0
158 20250508 162500 1862814500 20600 20600 20600 20600 0
159 20250508 162400 1862814500 20600 20600 20600 20600 0
160 20250508 162300 1862814500 20600 20600 20600 20600 0
161 20250508 162200 1862814500 20600 20600 20600 20600 0
162 20250508 162100 1862814500 20600 20600 20600 20600 0
163 20250508 162000 1862814500 20600 20600 20600 20600 0
164 20250508 161900 1862814500 20600 20600 20600 20600 0
165 20250508 161800 1862814500 20600 20600 20600 20600 0
166 20250508 161700 1862814500 20600 20600 20600 20600 0
167 20250508 161600 1862814500 20600 20600 20600 20600 0
168 20250508 161500 1862814500 20600 20600 20600 20600 0
169 20250508 161400 1862814500 20600 20600 20600 20600 0
170 20250508 161300 1862814500 20600 20600 20600 20600 0
171 20250508 161200 1862814500 20600 20600 20600 20600 0
172 20250508 161100 1862814500 20600 20600 20600 20600 0
173 20250508 161000 1862814500 20600 20600 20600 20600 0
174 20250508 160900 1862814500 20600 20600 20600 20600 0
175 20250508 160800 1862814500 20600 20600 20600 20600 0
176 20250508 160700 1862814500 20600 20600 20600 20600 0
177 20250508 160600 1862814500 20600 20600 20600 20600 0
178 20250508 160500 1862814500 20600 20600 20600 20600 0
179 20250508 160400 1862814500 20600 20600 20600 20600 0
180 20250508 160300 1862814500 20600 20600 20600 20600 0
181 20250508 160200 1862814500 20600 20600 20600 20600 0
182 20250508 160100 1862814500 20600 20600 20600 20600 2015
183 20250508 160000 1862814500 20600 20600 20600 20600 0
184 20250508 155900 1862814500 20600 20600 20600 20600 0
185 20250508 155800 1862814500 20600 20600 20600 20600 0
186 20250508 155700 1862814500 20600 20600 20600 20600 0
187 20250508 155600 1862814500 20600 20600 20600 20600 0
188 20250508 155500 1862814500 20600 20600 20600 20600 0
189 20250508 155400 1862814500 20600 20600 20600 20600 0
190 20250508 155300 1862814500 20600 20600 20600 20600 0
191 20250508 155200 1862814500 20600 20600 20600 20600 0
192 20250508 155100 1862814500 20600 20600 20600 20600 0
193 20250508 155000 1862814500 20600 20600 20600 20600 0
194 20250508 154900 1862814500 20600 20600 20600 20600 0
195 20250508 154800 1862814500 20600 20600 20600 20600 0
196 20250508 154700 1862814500 20600 20600 20600 20600 0
197 20250508 154600 1862814500 20600 20600 20600 20600 0
198 20250508 154500 1862814500 20600 20600 20600 20600 0
199 20250508 154400 1862814500 20600 20600 20600 20600 0
200 20250508 154300 1862814500 20600 20600 20600 20600 0
201 20250508 154200 1862814500 20600 20600 20600 20600 0
202 20250508 154100 1862814500 20600 20600 20600 20600 0
203 20250508 154000 1862814500 20600 20600 20600 20600 0
204 20250508 153900 1862814500 20600 20600 20600 20600 0
205 20250508 153800 1862814500 20600 20600 20600 20600 0
206 20250508 153700 1862814500 20600 20600 20600 20600 0
207 20250508 153600 1862814500 20600 20600 20600 20600 0
208 20250508 153500 1862814500 20600 20600 20600 20600 0
209 20250508 153400 1862814500 20600 20600 20600 20600 0
210 20250508 153300 1862814500 20600 20600 20600 20600 0
211 20250508 153200 1862814500 20600 20600 20600 20600 0
212 20250508 153100 1862814500 20600 20600 20600 20600 2015
213 20250508 153000 1862814500 20600 20600 20600 20600 2015
214 20250508 152900 1821305500 20550 20550 20550 20550 0
215 20250508 152800 1821305500 20550 20550 20550 20550 0
216 20250508 152700 1821305500 20550 20550 20550 20550 0
217 20250508 152600 1821305500 20550 20550 20550 20550 0
218 20250508 152500 1821305500 20550 20550 20550 20550 0
219 20250508 152400 1821305500 20550 20550 20550 20550 0
220 20250508 152300 1821305500 20550 20550 20550 20550 0
221 20250508 152200 1821305500 20550 20550 20550 20550 0
222 20250508 152100 1821305500 20550 20550 20550 20550 0
223 20250508 152000 1821305500 20550 20550 20550 20550 0
224 20250508 151900 1821305500 20550 20550 20550 20550 587
225 20250508 151800 1809242650 20550 20550 20550 20550 264
226 20250508 151700 1803817450 20500 20500 20550 20500 263
227 20250508 151600 1798420700 20550 20500 20550 20500 81
228 20250508 151500 1796759500 20500 20500 20550 20500 293
229 20250508 151400 1790752850 20500 20500 20550 20500 242
230 20250508 151300 1785790400 20500 20500 20550 20450 128
231 20250508 151200 1783167450 20500 20400 20500 20400 358
232 20250508 151100 1775845600 20400 20425 20500 20400 81
233 20250508 151000 1774188175 20450 20450 20500 20400 214
234 20250508 150900 1769815625 20450 20450 20450 20400 1294
235 20250508 150800 1743355975 20400 20400 20450 20400 915
236 20250508 150700 1724649975 20400 20400 20450 20350 258
237 20250508 150600 1719383625 20450 20400 20450 20400 116
238 20250508 150500 1717014025 20450 20400 20450 20400 356
239 20250508 150400 1709750175 20400 20400 20500 20400 234
240 20250508 150300 1704969225 20400 20500 20500 20400 55
241 20250508 150200 1703843175 20350 20500 20500 20350 1246
242 20250508 150100 1678391875 20450 20500 20500 20450 109
243 20250508 150000 1676159075 20450 20550 20550 20450 210
244 20250508 145900 1671852225 20550 20550 20600 20500 129
245 20250508 145800 1669203075 20500 20450 20500 20450 118
246 20250508 145700 1666784775 20500 20500 20500 20400 534
247 20250508 145600 1655849675 20500 20500 20500 20400 500
248 20250508 145500 1645620625 20500 20350 20500 20300 3182
249 20250508 145400 1580877225 20400 20400 20450 20300 1047
250 20250508 145300 1559547275 20350 20300 20450 20300 2174
251 20250508 145200 1515300725 20300 20250 20350 20200 1851
252 20250508 145100 1477738925 20200 20550 20800 20200 11712
253 20250508 145000 1239737375 20600 20700 20850 20600 2762
254 20250508 144900 1182652625 20750 20800 20850 20750 2399
255 20250508 144800 1132815575 20800 21000 21000 20800 1309
256 20250508 144700 1105482075 20950 21025 21050 20950 77
257 20250508 144600 1103864425 21000 21050 21050 21000 53
258 20250508 144500 1102748825 21100 20950 21100 20950 112
259 20250508 144400 1100394175 21000 20950 21000 20950 49
260 20250508 144300 1099365875 20950 21000 21000 20950 75
261 20250508 144200 1097791075 21000 21000 21050 21000 52
262 20250508 144100 1096697325 21000 21000 21000 21000 78
263 20250508 144000 1095059325 21000 20950 21000 20950 73
264 20250508 143900 1093528225 21000 21000 21050 21000 20
265 20250508 143800 1093108175 21050 21050 21050 20950 164
266 20250508 143700 1089665375 21050 20950 21050 20950 62
267 20250508 143600 1088363675 21050 21050 21100 20950 312
268 20250508 143500 1081799475 21050 20950 21050 20950 296
269 20250508 143400 1075572675 20950 21000 21050 20950 133
270 20250508 143300 1072778525 21000 21000 21050 21000 172
271 20250508 143200 1069165175 21000 20950 21000 20900 207
272 20250508 143100 1064824125 20900 20950 20950 20900 49
273 20250508 143000 1063797625 20950 20950 20950 20900 51
274 20250508 142900 1062731225 20950 20950 21000 20950 122
275 20250508 142800 1060174075 20950 20950 21000 20950 73
276 20250508 142700 1058643425 21000 20900 21000 20900 103
277 20250508 142600 1056489825 20900 20850 20950 20850 53
278 20250508 142500 1055381025 20900 20900 20900 20900 32
279 20250508 142400 1054712225 20850 20850 20900 20850 325
280 20250508 142300 1047933475 20850 20950 20950 20850 245
281 20250508 142200 1042804825 20950 20900 20950 20850 179
282 20250508 142100 1039060025 20900 20800 20900 20800 1742
283 20250508 142000 1002654425 20800 20800 20850 20800 85
284 20250508 141900 1000884775 20800 20850 20850 20800 284
285 20250508 141800 994967475 20800 20850 20850 20800 118
286 20250508 141700 992510675 20800 20850 20850 20800 1110
287 20250508 141600 969403725 20900 20850 20900 20850 152
288 20250508 141500 966229375 20850 20900 20900 20850 477
289 20250508 141400 956265275 20900 20950 20950 20900 169
290 20250508 141300 952729375 20950 20950 21000 20950 179
291 20250508 141200 948973725 20950 21000 21000 20950 116
292 20250508 141100 946542175 20950 21050 21050 20950 529
293 20250508 141000 935454675 21000 21100 21100 21000 624
294 20250508 140900 922338825 21050 21100 21100 21050 49
295 20250508 140800 921306675 21100 21150 21150 21100 77
296 20250508 140700 919680475 21150 21150 21200 21150 77
297 20250508 140600 918048775 21150 21050 21150 21050 73
298 20250508 140500 916508675 21100 21100 21150 21050 180
299 20250508 140400 912710275 21100 21150 21150 21100 360
300 20250508 140300 905103025 21100 21100 21150 21100 193
301 20250508 140200 901024825 21100 21150 21150 21100 175
302 20250508 140100 897325375 21150 21150 21200 21150 168
303 20250508 140000 893770825 21150 21150 21200 21150 216
304 20250508 135900 889197275 21200 21100 21200 21100 60
305 20250508 135800 887929525 21100 21100 21150 21100 49
306 20250508 135700 886893875 21100 21150 21200 21100 131
307 20250508 135600 884118375 21150 21200 21200 21150 117
308 20250508 135500 881642375 21150 21150 21150 21100 88
309 20250508 135400 879783625 21200 21200 21200 21200 105
310 20250508 135300 877557625 21200 21200 21250 21200 85
311 20250508 135200 875754175 21150 21150 21250 21150 70
312 20250508 135100 874269925 21200 21200 21250 21200 153
313 20250508 135000 871025075 21150 21100 21150 21100 62
314 20250508 134900 869715775 21100 21150 21150 21100 28
315 20250508 134800 869124275 21100 21150 21150 21100 103
316 20250508 134700 866949725 21100 21100 21100 21050 88
317 20250508 134600 865095575 21100 21100 21100 21100 35
318 20250508 134500 864357075 21250 21150 21250 21100 123
319 20250508 134400 861753975 21200 21100 21200 21050 67
320 20250508 134300 860338325 21100 21100 21150 21100 74
321 20250508 134200 858775625 21100 21100 21150 21100 120
322 20250508 134100 856241475 21100 21150 21150 21050 137
323 20250508 134000 853350425 21150 21150 21150 21150 6
324 20250508 133900 853223525 21150 21150 21150 21150 90
325 20250508 133800 851320025 21150 21100 21200 21100 96
326 20250508 133700 849287725 21150 21050 21150 21000 122
327 20250508 133600 846717375 21050 21050 21100 21050 73
328 20250508 133500 845179475 21000 21100 21150 21000 1259
329 20250508 133400 818677225 21100 21150 21150 21100 117
330 20250508 133300 816207225 21100 21100 21100 21100 34
331 20250508 133200 815489825 21100 21100 21150 21100 96
332 20250508 133100 813464125 21100 21050 21100 21050 47
333 20250508 133000 812472525 21050 21100 21100 21050 393
334 20250508 132900 804182825 21100 21200 21200 21100 75
335 20250508 132800 802595575 21150 21200 21200 21150 100
336 20250508 132700 800478075 21150 21200 21200 21100 368
337 20250508 132600 792702475 21200 21150 21200 21150 46
338 20250508 132500 791727325 21200 21150 21200 21150 96
339 20250508 132400 789692775 21200 21300 21300 21150 394
340 20250508 132300 781353525 21250 21200 21250 21200 87
341 20250508 132200 779507275 21250 21200 21300 21200 149
342 20250508 132100 776341625 21200 21250 21300 21200 98
343 20250508 132000 774260325 21250 21200 21250 21200 78
344 20250508 131900 772604925 21200 21250 21250 21200 135
345 20250508 131800 769737125 21200 21250 21250 21200 136
346 20250508 131700 766851925 21250 21250 21250 21200 55
347 20250508 131600 765683225 21250 21250 21300 21250 76
348 20250508 131500 764066775 21250 21200 21250 21200 81
349 20250508 131400 762347675 21200 21250 21250 21200 50
350 20250508 131300 761285225 21250 21300 21300 21200 421
351 20250508 131200 752336975 21300 21350 21400 21300 49
352 20250508 131100 751290075 21350 21350 21350 21350 35
353 20250508 131000 750542825 21350 21350 21350 21300 134
354 20250508 130900 747686875 21400 21350 21400 21350 117
355 20250508 130800 745183675 21400 21350 21400 21350 36
356 20250508 130700 744413825 21350 21350 21400 21350 40
357 20250508 130600 743557925 21350 21350 21400 21350 84
358 20250508 130500 741760775 21350 21400 21400 21300 55
359 20250508 130400 740585675 21350 21450 21450 21350 49
360 20250508 130300 739536925 21300 21450 21450 21300 375
361 20250508 130200 731532125 21450 21400 21450 21400 35
362 20250508 130100 730781725 21400 21450 21450 21400 30
363 20250508 130000 730138475 21450 21400 21450 21350 137
364 20250508 125900 727205275 21350 21350 21400 21350 43
365 20250508 125800 726285525 21400 21400 21400 21400 45
366 20250508 125700 725322525 21350 21350 21400 21350 40
367 20250508 125600 724466825 21400 21400 21400 21350 118
368 20250508 125500 721941825 21400 21400 21400 21400 30
369 20250508 125400 721299825 21350 21350 21400 21350 35
370 20250508 125300 720551325 21350 21400 21400 21350 123
371 20250508 125200 717919525 21400 21350 21400 21350 332
372 20250508 125100 710830025 21350 21400 21400 21350 38
373 20250508 125000 710017025 21400 21400 21400 21400 122
374 20250508 124900 707406225 21350 21350 21400 21350 27
375 20250508 124800 706828875 21400 21400 21400 21400 37
376 20250508 124700 706037075 21400 21350 21400 21350 104
377 20250508 124600 703811725 21400 21400 21400 21350 54
378 20250508 124500 702656825 21350 21400 21400 21350 53
379 20250508 124400 701523975 21350 21350 21400 21350 113
380 20250508 124300 699106275 21400 21450 21450 21400 132
381 20250508 124200 696280175 21400 21450 21450 21400 43
382 20250508 124100 695358075 21400 21500 21500 21400 97
383 20250508 124000 693275425 21500 21450 21500 21450 88
384 20250508 123900 691383575 21500 21500 21500 21450 105
385 20250508 123800 689126125 21450 21500 21500 21450 30
386 20250508 123700 688481375 21450 21450 21450 21400 55
387 20250508 123600 687301825 21400 21450 21450 21400 30
388 20250508 123500 686658575 21450 21450 21500 21450 53
389 20250508 123400 685520325 21450 21400 21450 21400 69
390 20250508 123300 684040325 21450 21450 21450 21400 42
391 20250508 123200 683139675 21450 21500 21500 21450 204
392 20250508 123100 678754575 21450 21400 21450 21400 84
393 20250508 123000 676953025 21450 21500 21500 21450 54
394 20250508 122900 675793275 21450 21450 21450 21450 26
395 20250508 122800 675235575 21400 21400 21450 21350 253
396 20250508 122700 669817325 21400 21450 21450 21400 96
397 20250508 122600 667761575 21450 21450 21450 21450 192
398 20250508 122500 663643175 21500 21500 21500 21450 125
399 20250508 122400 660956175 21450 21450 21500 21450 43
400 20250508 122300 660032525 21500 21450 21500 21450 69
401 20250508 122200 658550925 21450 21450 21450 21450 80
402 20250508 122100 656834925 21450 21400 21450 21400 126
403 20250508 122000 654132425 21400 21450 21450 21400 54
404 20250508 121900 652974325 21450 21450 21450 21450 45
405 20250508 121800 652009075 21500 21500 21500 21450 127
406 20250508 121700 649279075 21500 21450 21500 21450 26
407 20250508 121600 648720125 21450 21400 21450 21400 22
408 20250508 121500 648248425 21400 21450 21450 21400 126
409 20250508 121400 645545975 21450 21450 21450 21450 47
410 20250508 121300 644537825 21450 21400 21450 21400 45
411 20250508 121200 643573125 21400 21400 21400 21400 164
412 20250508 121100 640063525 21400 21350 21400 21350 30
413 20250508 121000 639421675 21400 21350 21400 21350 345
414 20250508 120900 632053925 21400 21400 21400 21400 101
415 20250508 120800 629892525 21350 21400 21400 21350 45
416 20250508 120700 628929925 21400 21450 21500 21350 74
417 20250508 120600 627342825 21400 21500 21500 21400 30
418 20250508 120500 626698425 21400 21400 21400 21350 124
419 20250508 120400 624045075 21400 21400 21400 21400 0
420 20250508 120300 624045075 21400 21350 21400 21350 46
421 20250508 120200 623061125 21400 21350 21400 21350 103
422 20250508 120100 620856975 21400 21400 21450 21400 82
423 20250508 120000 619100875 21400 21400 21450 21400 45
424 20250508 115900 618135925 21450 21400 21450 21400 116
425 20250508 115800 615647925 21400 21450 21450 21400 31
426 20250508 115700 614983175 21400 21450 21450 21400 24
427 20250508 115600 614468575 21500 21450 21500 21400 136
428 20250508 115500 611550625 21400 21400 21450 21400 56
429 20250508 115400 610350875 21400 21400 21450 21400 32
430 20250508 115300 609664775 21450 21450 21450 21400 128
431 20250508 115200 606919875 21400 21400 21450 21400 30
432 20250508 115100 606276675 21400 21450 21450 21400 31
433 20250508 115000 605611875 21400 21400 21400 21400 15
434 20250508 114900 605290875 21350 21400 21400 21350 114
435 20250508 114800 602856175 21400 21400 21400 21400 44
436 20250508 114700 601914575 21400 21400 21450 21400 38
437 20250508 114600 601100075 21400 21350 21400 21350 76
438 20250508 114500 599474325 21350 21400 21400 21350 185
439 20250508 114400 595516200 21400 21400 21400 21400 291
440 20250508 114300 589288800 21400 21400 21400 21350 469
441 20250508 114200 579252700 21400 21350 21400 21350 408
442 20250508 114100 570541250 21400 21350 21400 21350 34
443 20250508 114000 569813900 21350 21300 21350 21300 207
444 20250508 113900 565399650 21300 21300 21350 21300 43
445 20250508 113800 564481850 21350 21300 21350 21300 29
446 20250508 113700 563862900 21300 21350 21350 21300 134
447 20250508 113600 561002250 21300 21300 21300 21300 69
448 20250508 113500 559532550 21300 21300 21300 21300 26
449 20250508 113400 558978750 21350 21300 21350 21300 228
450 20250508 113300 554119200 21300 21350 21350 21300 27
451 20250508 113200 553542800 21300 21300 21350 21250 77
452 20250508 113100 551901500 21300 21300 21300 21300 76
453 20250508 113000 550282700 21350 21250 21350 21250 97
454 20250508 112900 548213050 21300 21300 21300 21300 26
455 20250508 112800 547659250 21300 21300 21300 21300 48
456 20250508 112700 546636850 21300 21200 21300 21200 79
457 20250508 112600 544957250 21250 21200 21250 21200 27
458 20250508 112500 544383600 21250 21250 21250 21200 59
459 20250508 112400 543130050 21250 21250 21250 21250 109
460 20250508 112300 540813800 21200 21250 21250 21200 28
461 20250508 112200 540218850 21200 21250 21250 21200 36
462 20250508 112100 539454200 21250 21250 21300 21250 131
463 20250508 112000 536666750 21250 21250 21250 21250 40
464 20250508 111900 535816750 21300 21250 21300 21250 33
465 20250508 111800 535114200 21300 21300 21300 21250 113
466 20250508 111700 532707350 21250 21300 21300 21250 35
467 20250508 111600 531962250 21300 21300 21300 21300 29
468 20250508 111500 531344550 21250 21300 21300 21250 34
469 20250508 111400 530620850 21300 21300 21300 21300 116
470 20250508 111300 528150050 21250 21250 21250 21250 62
471 20250508 111200 526832550 21250 21250 21300 21250 29
472 20250508 111100 526215100 21250 21250 21250 21250 63
473 20250508 111000 524876350 21200 21300 21300 21200 933
474 20250508 110900 505049600 21300 21300 21300 21300 22
475 20250508 110800 504581000 21300 21250 21350 21250 271
476 20250508 110700 498805150 21300 21300 21300 21250 47
477 20250508 110600 497804300 21250 21250 21250 21250 55
478 20250508 110500 496635550 21250 21250 21300 21200 220
479 20250508 110400 491957100 21300 21250 21300 21250 45
480 20250508 110300 490998650 21300 21250 21300 21250 30
481 20250508 110200 490359800 21300 21300 21300 21250 104
482 20250508 110100 488144650 21300 21250 21300 21250 28
483 20250508 110000 487548450 21300 21300 21300 21300 168
484 20250508 105900 483970050 21250 21200 21250 21200 60
485 20250508 105800 482698000 21150 21250 21250 21150 20
486 20250508 105700 482273800 21300 21200 21300 21200 101
487 20250508 105600 480123100 21050 21250 21300 21050 1531
488 20250508 105500 447862900 21300 21250 21300 21250 112
489 20250508 105400 445477350 21250 21250 21300 21250 114
490 20250508 105300 443049700 21250 21300 21300 21250 30
491 20250508 105200 442410850 21200 21200 21250 21200 125
492 20250508 105100 439759550 21200 21200 21200 21200 5
493 20250508 105000 439653550 21200 21250 21250 21200 256
494 20250508 104900 434213600 21300 21200 21300 21200 52
495 20250508 104800 433107350 21200 21250 21250 21200 95
496 20250508 104700 431088750 21250 21250 21250 21250 89
497 20250508 104600 429197500 21250 21250 21250 21200 183
498 20250508 104500 425309000 21250 21350 21350 21250 275
499 20250508 104400 419458000 21300 21300 21300 21300 8
500 20250508 104300 419287600 21350 21350 21350 21350 236
501 20250508 104200 414249000 21350 21300 21350 21300 31
502 20250508 104100 413587400 21350 21250 21350 21250 148
503 20250508 104000 410430600 21300 21300 21350 21300 108
504 20250508 103900 408128900 21300 21250 21300 21250 119
505 20250508 103800 405594350 21250 21275 21300 21250 90
506 20250508 103700 403677450 21250 21250 21250 21250 1708
507 20250508 103600 367382450 21150 21200 21250 21100 389
508 20250508 103500 359146100 21250 21200 21250 21200 156
509 20250508 103400 355832000 21200 21200 21250 21200 71
510 20250508 103300 354325400 21200 21250 21250 21200 219
511 20250508 103200 349671700 21250 21200 21250 21200 65
512 20250508 103100 348291650 21200 21250 21250 21200 103
513 20250508 103000 346103000 21250 21200 21250 21200 136
514 20250508 102900 343216100 21200 21200 21200 21200 27
515 20250508 102800 342643700 21200 21150 21200 21150 28
516 20250508 102700 342050150 21200 21200 21250 21150 140
517 20250508 102600 339081000 21200 21250 21250 21200 93
518 20250508 102500 337105000 21250 21200 21250 21200 43
519 20250508 102400 336191350 21200 21200 21250 21200 96
520 20250508 102300 334154900 21150 21250 21250 21150 52
521 20250508 102200 333051100 21200 21200 21250 21200 34
522 20250508 102100 332329800 21250 21200 21250 21200 49
523 20250508 102000 331289300 21200 21200 21200 21150 210
524 20250508 101900 326837350 21150 21200 21200 21150 115
525 20250508 101800 324399550 21200 21200 21200 21200 168
526 20250508 101700 320837950 21150 21200 21200 21150 110
527 20250508 101600 318506450 21200 21200 21200 21200 30
528 20250508 101500 317870450 21150 21100 21150 21100 22
529 20250508 101400 317406100 21100 21050 21100 21050 93
530 20250508 101300 315445300 21100 21100 21100 21050 96
531 20250508 101200 313419800 21100 21150 21150 21050 149
532 20250508 101100 310273150 21150 21150 21200 21150 64
533 20250508 101000 308917550 21100 21150 21200 21100 104
534 20250508 100900 306716650 21150 21150 21150 21150 93
535 20250508 100800 304749700 21150 21100 21150 21100 155
536 20250508 100700 301471950 21100 21050 21100 21000 144
537 20250508 100600 298438250 21050 21050 21050 20950 59
538 20250508 100500 297199900 21050 21100 21100 21050 194
539 20250508 100400 293116050 21050 21050 21050 21050 165
540 20250508 100300 289642800 21050 21050 21050 21050 147
541 20250508 100200 286548450 21000 21050 21050 21000 41
542 20250508 100100 285686100 21000 21000 21150 20850 1519
543 20250508 100000 253901650 21000 21100 21100 21000 378
544 20250508 095900 245930550 21150 21100 21150 21100 119
545 20250508 095800 243418250 21150 21100 21150 21100 93
546 20250508 095700 241452550 21150 21125 21150 21125 103
547 20250508 095600 239274150 21150 21100 21150 21100 78
548 20250508 095500 237625450 21100 21100 21150 21100 110
549 20250508 095400 235301900 21100 21100 21100 21100 158
550 20250508 095300 231968100 21050 21050 21050 21050 19
551 20250508 095200 231568150 21050 21050 21050 21050 86
552 20250508 095100 229757850 21100 21050 21100 21050 39
553 20250508 095000 228935700 21100 21100 21100 21050 66
554 20250508 094900 227544350 21050 21000 21050 21000 82
555 20250508 094800 225819250 21000 21000 21050 21000 248
556 20250508 094700 220609950 21000 21000 21100 20950 415
557 20250508 094600 211900350 21000 20950 21050 20950 943
558 20250508 094500 192072500 20950 20950 20950 20950 85
559 20250508 094400 190291750 21000 20950 21000 20950 61
560 20250508 094300 189012500 20950 20900 20950 20900 47
561 20250508 094200 188028100 20950 20900 20950 20900 347
562 20250508 094100 180763300 20900 20850 20900 20850 9
563 20250508 094000 180575350 20850 20900 20900 20850 36
564 20250508 093900 179823000 20900 20900 20900 20900 183
565 20250508 093800 175998300 20850 20900 20900 20850 82
566 20250508 093700 174284750 20850 20850 20850 20850 10
567 20250508 093600 174076250 20850 20800 20850 20800 194
568 20250508 093500 170031400 20850 20850 20850 20850 26
569 20250508 093400 169489300 20850 20850 20850 20850 29
570 20250508 093300 168884650 20800 20750 20850 20750 348
571 20250508 093200 161660050 20750 20800 20850 20750 168
572 20250508 093100 158167500 20800 20850 20850 20800 107
573 20250508 093000 155940550 20800 20800 20800 20800 1
574 20250508 092900 155919750 20850 20800 20850 20800 30
575 20250508 092800 155294450 20750 20800 20800 20750 165
576 20250508 092700 151870000 20800 20850 20850 20800 669
577 20250508 092600 137950500 20850 20850 20850 20850 8
578 20250508 092500 137783700 20850 20850 20850 20850 461
579 20250508 092400 128171850 20850 20800 20850 20800 9
580 20250508 092300 127984450 20850 20850 20850 20850 52
581 20250508 092200 126900250 20850 20800 20850 20750 240
582 20250508 092100 121913050 20800 20850 20900 20750 164
583 20250508 092000 118500950 20900 20800 20900 20800 145
584 20250508 091900 115482700 20850 20800 20850 20800 74
585 20250508 091800 113940250 20750 20800 20800 20750 607
586 20250508 091700 101317500 20800 20850 20850 20800 539
587 20250508 091600 90102400 20850 20800 20900 20800 104
588 20250508 091500 87934000 20800 20900 20900 20800 62
589 20250508 091400 86638300 20950 20850 20950 20800 73
590 20250508 091300 85116300 20850 20900 20900 20650 1412
591 20250508 091200 55836050 20900 20950 20950 20900 32
592 20250508 091100 55167050 20950 20950 20950 20950 65
593 20250508 091000 53805300 20950 20900 20950 20800 7
594 20250508 090900 53659100 20900 20900 20900 20900 3
595 20250508 090800 53596400 20950 20850 20950 20800 176
596 20250508 090700 49932350 20950 20950 20950 20900 37
597 20250508 090600 49158400 20950 20950 20950 20950 3
598 20250508 090500 49095550 20950 20850 20950 20850 48
599 20250508 090400 48094450 20900 20950 20950 20900 11
600 20250508 090300 47864400 20950 20950 20950 20900 37
601 20250508 090200 47089950 20750 21000 21100 20750 1971
602 20250508 090100 5984350 21000 21100 21100 21000 9
603 20250508 090000 5795050 21100 21150 21150 21100 274