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

623
053080/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192100,319499930,11830,11830,11830,11830,828
20250508,192000,319499930,11830,11830,11830,11830,0
20250508,191900,319499930,11830,11830,11830,11830,0
20250508,191800,319499930,11830,11830,11830,11830,0
20250508,191700,319499930,11830,11830,11830,11830,0
20250508,191600,319499930,11830,11830,11830,11830,0
20250508,191500,319499930,11830,11830,11830,11830,0
20250508,191400,319499930,11830,11830,11830,11830,0
20250508,191300,319499930,11830,11830,11830,11830,0
20250508,191200,319499930,11830,11830,11830,11830,0
20250508,191100,319499930,11830,11830,11830,11830,0
20250508,191000,319499930,11830,11830,11830,11830,0
20250508,190900,319499930,11830,11830,11830,11830,0
20250508,190800,319499930,11830,11830,11830,11830,0
20250508,190700,319499930,11830,11830,11830,11830,0
20250508,190600,319499930,11830,11830,11830,11830,0
20250508,190500,319499930,11830,11830,11830,11830,0
20250508,190400,319499930,11830,11830,11830,11830,0
20250508,190300,319499930,11830,11830,11830,11830,0
20250508,190200,319499930,11830,11830,11830,11830,0
20250508,190100,319499930,11830,11830,11830,11830,0
20250508,190000,319499930,11830,11830,11830,11830,0
20250508,185900,319499930,11830,11830,11830,11830,0
20250508,185800,319499930,11830,11830,11830,11830,0
20250508,185700,319499930,11830,11830,11830,11830,0
20250508,185600,319499930,11830,11830,11830,11830,0
20250508,185500,319499930,11830,11830,11830,11830,0
20250508,185400,319499930,11830,11830,11830,11830,0
20250508,185300,319499930,11830,11830,11830,11830,0
20250508,185200,319499930,11830,11830,11830,11830,0
20250508,185100,319499930,11830,11830,11830,11830,828
20250508,185000,319499930,11830,11830,11830,11830,0
20250508,184900,319499930,11830,11830,11830,11830,0
20250508,184800,319499930,11830,11830,11830,11830,0
20250508,184700,319499930,11830,11830,11830,11830,0
20250508,184600,319499930,11830,11830,11830,11830,0
20250508,184500,319499930,11830,11830,11830,11830,0
20250508,184400,319499930,11830,11830,11830,11830,0
20250508,184300,319499930,11830,11830,11830,11830,0
20250508,184200,319499930,11830,11830,11830,11830,0
20250508,184100,319499930,11830,11830,11830,11830,0
20250508,184000,319499930,11830,11830,11830,11830,0
20250508,183900,319499930,11830,11830,11830,11830,0
20250508,183800,319499930,11830,11830,11830,11830,0
20250508,183700,319499930,11830,11830,11830,11830,0
20250508,183600,319499930,11830,11830,11830,11830,0
20250508,183500,319499930,11830,11830,11830,11830,0
20250508,183400,319499930,11830,11830,11830,11830,0
20250508,183300,319499930,11830,11830,11830,11830,0
20250508,183200,319499930,11830,11830,11830,11830,0
20250508,183100,319499930,11830,11830,11830,11830,0
20250508,183000,319499930,11830,11830,11830,11830,0
20250508,182900,319499930,11830,11830,11830,11830,0
20250508,182800,319499930,11830,11830,11830,11830,0
20250508,182700,319499930,11830,11830,11830,11830,0
20250508,182600,319499930,11830,11830,11830,11830,0
20250508,182500,319499930,11830,11830,11830,11830,0
20250508,182400,319499930,11830,11830,11830,11830,0
20250508,182300,319499930,11830,11830,11830,11830,0
20250508,182200,319499930,11830,11830,11830,11830,0
20250508,182100,319499930,11830,11830,11830,11830,828
20250508,182000,319499930,11830,11830,11830,11830,0
20250508,181900,319499930,11830,11830,11830,11830,0
20250508,181800,319499930,11830,11830,11830,11830,0
20250508,181700,319499930,11830,11830,11830,11830,0
20250508,181600,319499930,11830,11830,11830,11830,0
20250508,181500,319499930,11830,11830,11830,11830,0
20250508,181400,319499930,11830,11830,11830,11830,0
20250508,181300,319499930,11830,11830,11830,11830,0
20250508,181200,319499930,11830,11830,11830,11830,0
20250508,181100,319499930,11830,11830,11830,11830,0
20250508,181000,319499930,11830,11830,11830,11830,0
20250508,180900,319499930,11830,11830,11830,11830,0
20250508,180800,319499930,11830,11830,11830,11830,0
20250508,180700,319499930,11830,11830,11830,11830,0
20250508,180600,319499930,11830,11830,11830,11830,0
20250508,180500,319499930,11830,11830,11830,11830,0
20250508,180400,319499930,11830,11830,11830,11830,0
20250508,180300,319499930,11830,11830,11830,11830,0
20250508,180200,319499930,11830,11830,11830,11830,0
20250508,180100,319499930,11830,11830,11830,11830,0
20250508,180000,319499930,11830,11830,11830,11830,0
20250508,175900,319499930,11830,11830,11830,11830,0
20250508,175800,319499930,11830,11830,11830,11830,0
20250508,175700,319499930,11830,11830,11830,11830,0
20250508,175600,319499930,11830,11830,11830,11830,0
20250508,175500,319499930,11830,11830,11830,11830,0
20250508,175400,319499930,11830,11830,11830,11830,0
20250508,175300,319499930,11830,11830,11830,11830,0
20250508,175200,319499930,11830,11830,11830,11830,0
20250508,175100,319499930,11830,11830,11830,11830,828
20250508,175000,319499930,11830,11830,11830,11830,0
20250508,174900,319499930,11830,11830,11830,11830,0
20250508,174800,319499930,11830,11830,11830,11830,0
20250508,174700,319499930,11830,11830,11830,11830,0
20250508,174600,319499930,11830,11830,11830,11830,0
20250508,174500,319499930,11830,11830,11830,11830,0
20250508,174400,319499930,11830,11830,11830,11830,0
20250508,174300,319499930,11830,11830,11830,11830,0
20250508,174200,319499930,11830,11830,11830,11830,0
20250508,174100,319499930,11830,11830,11830,11830,0
20250508,174000,319499930,11830,11830,11830,11830,0
20250508,173900,319499930,11830,11830,11830,11830,0
20250508,173800,319499930,11830,11830,11830,11830,0
20250508,173700,319499930,11830,11830,11830,11830,0
20250508,173600,319499930,11830,11830,11830,11830,0
20250508,173500,319499930,11830,11830,11830,11830,0
20250508,173400,319499930,11830,11830,11830,11830,0
20250508,173300,319499930,11830,11830,11830,11830,0
20250508,173200,319499930,11830,11830,11830,11830,0
20250508,173100,319499930,11830,11830,11830,11830,0
20250508,173000,319499930,11830,11830,11830,11830,0
20250508,172900,319499930,11830,11830,11830,11830,0
20250508,172800,319499930,11830,11830,11830,11830,0
20250508,172700,319499930,11830,11830,11830,11830,0
20250508,172600,319499930,11830,11830,11830,11830,0
20250508,172500,319499930,11830,11830,11830,11830,0
20250508,172400,319499930,11830,11830,11830,11830,0
20250508,172300,319499930,11830,11830,11830,11830,0
20250508,172200,319499930,11830,11830,11830,11830,0
20250508,172100,319499930,11830,11830,11830,11830,828
20250508,172000,319499930,11830,11830,11830,11830,0
20250508,171900,319499930,11830,11830,11830,11830,0
20250508,171800,319499930,11830,11830,11830,11830,0
20250508,171700,319499930,11830,11830,11830,11830,0
20250508,171600,319499930,11830,11830,11830,11830,0
20250508,171500,319499930,11830,11830,11830,11830,0
20250508,171400,319499930,11830,11830,11830,11830,0
20250508,171300,319499930,11830,11830,11830,11830,0
20250508,171200,319499930,11830,11830,11830,11830,0
20250508,171100,319499930,11830,11830,11830,11830,0
20250508,171000,319499930,11830,11830,11830,11830,0
20250508,170900,319499930,11830,11830,11830,11830,0
20250508,170800,319499930,11830,11830,11830,11830,0
20250508,170700,319499930,11830,11830,11830,11830,0
20250508,170600,319499930,11830,11830,11830,11830,0
20250508,170500,319499930,11830,11830,11830,11830,0
20250508,170400,319499930,11830,11830,11830,11830,0
20250508,170300,319499930,11830,11830,11830,11830,0
20250508,170200,319499930,11830,11830,11830,11830,0
20250508,170100,319499930,11830,11830,11830,11830,0
20250508,170000,319499930,11830,11830,11830,11830,0
20250508,165900,319499930,11830,11830,11830,11830,0
20250508,165800,319499930,11830,11830,11830,11830,0
20250508,165700,319499930,11830,11830,11830,11830,0
20250508,165600,319499930,11830,11830,11830,11830,0
20250508,165500,319499930,11830,11830,11830,11830,0
20250508,165400,319499930,11830,11830,11830,11830,0
20250508,165300,319499930,11830,11830,11830,11830,0
20250508,165200,319499930,11830,11830,11830,11830,0
20250508,165100,319499930,11830,11830,11830,11830,828
20250508,165000,319499930,11830,11830,11830,11830,0
20250508,164900,319499930,11830,11830,11830,11830,0
20250508,164800,319499930,11830,11830,11830,11830,0
20250508,164700,319499930,11830,11830,11830,11830,0
20250508,164600,319499930,11830,11830,11830,11830,0
20250508,164500,319499930,11830,11830,11830,11830,0
20250508,164400,319499930,11830,11830,11830,11830,0
20250508,164300,319499930,11830,11830,11830,11830,0
20250508,164200,319499930,11830,11830,11830,11830,0
20250508,164100,319499930,11830,11830,11830,11830,0
20250508,164000,319499930,11830,11830,11830,11830,0
20250508,163900,319499930,11830,11830,11830,11830,0
20250508,163800,319499930,11830,11830,11830,11830,0
20250508,163700,319499930,11830,11830,11830,11830,0
20250508,163600,319499930,11830,11830,11830,11830,0
20250508,163500,319499930,11830,11830,11830,11830,0
20250508,163400,319499930,11830,11830,11830,11830,0
20250508,163300,319499930,11830,11830,11830,11830,0
20250508,163200,319499930,11830,11830,11830,11830,0
20250508,163100,319499930,11830,11830,11830,11830,0
20250508,163000,319499930,11830,11830,11830,11830,0
20250508,162900,319499930,11830,11830,11830,11830,0
20250508,162800,319499930,11830,11830,11830,11830,0
20250508,162700,319499930,11830,11830,11830,11830,0
20250508,162600,319499930,11830,11830,11830,11830,0
20250508,162500,319499930,11830,11830,11830,11830,0
20250508,162400,319499930,11830,11830,11830,11830,0
20250508,162300,319499930,11830,11830,11830,11830,0
20250508,162200,319499930,11830,11830,11830,11830,0
20250508,162100,319499930,11830,11830,11830,11830,828
20250508,162000,319499930,11830,11830,11830,11830,0
20250508,161900,319499930,11830,11830,11830,11830,0
20250508,161800,319499930,11830,11830,11830,11830,0
20250508,161700,319499930,11830,11830,11830,11830,0
20250508,161600,319499930,11830,11830,11830,11830,0
20250508,161500,319499930,11830,11830,11830,11830,0
20250508,161400,319499930,11830,11830,11830,11830,0
20250508,161300,319499930,11830,11830,11830,11830,0
20250508,161200,319499930,11830,11830,11830,11830,0
20250508,161100,319499930,11830,11830,11830,11830,0
20250508,161000,319499930,11830,11830,11830,11830,0
20250508,160900,319499930,11830,11830,11830,11830,0
20250508,160800,319499930,11830,11830,11830,11830,0
20250508,160700,319499930,11830,11830,11830,11830,0
20250508,160600,319499930,11830,11830,11830,11830,0
20250508,160500,319499930,11830,11830,11830,11830,0
20250508,160400,319499930,11830,11830,11830,11830,0
20250508,160300,319499930,11830,11830,11830,11830,0
20250508,160200,319499930,11830,11830,11830,11830,0
20250508,160100,319499930,11830,11830,11830,11830,0
20250508,160000,319499930,11830,11830,11830,11830,0
20250508,155900,319499930,11830,11830,11830,11830,0
20250508,155800,319499930,11830,11830,11830,11830,0
20250508,155700,319499930,11830,11830,11830,11830,0
20250508,155600,319499930,11830,11830,11830,11830,0
20250508,155500,319499930,11830,11830,11830,11830,0
20250508,155400,319499930,11830,11830,11830,11830,0
20250508,155300,319499930,11830,11830,11830,11830,0
20250508,155200,319499930,11830,11830,11830,11830,0
20250508,155100,319499930,11830,11830,11830,11830,828
20250508,155000,319499930,11830,11830,11830,11830,0
20250508,154900,319499930,11830,11830,11830,11830,0
20250508,154800,319499930,11830,11830,11830,11830,0
20250508,154700,319499930,11830,11830,11830,11830,0
20250508,154600,319499930,11830,11830,11830,11830,0
20250508,154500,319499930,11830,11830,11830,11830,0
20250508,154400,319499930,11830,11830,11830,11830,0
20250508,154300,319499930,11830,11830,11830,11830,0
20250508,154200,319499930,11830,11830,11830,11830,0
20250508,154100,319499930,11830,11830,11830,11830,0
20250508,154000,319499930,11830,11830,11830,11830,0
20250508,153900,319499930,11830,11830,11830,11830,0
20250508,153800,319499930,11830,11830,11830,11830,0
20250508,153700,319499930,11830,11830,11830,11830,0
20250508,153600,319499930,11830,11830,11830,11830,0
20250508,153500,319499930,11830,11830,11830,11830,0
20250508,153400,319499930,11830,11830,11830,11830,0
20250508,153300,319499930,11830,11830,11830,11830,0
20250508,153200,319499930,11830,11830,11830,11830,0
20250508,153100,319499930,11830,11830,11830,11830,0
20250508,153000,319499930,11830,11830,11830,11830,828
20250508,152900,309704690,11820,11820,11820,11820,0
20250508,152800,309704690,11820,11820,11820,11820,0
20250508,152700,309704690,11820,11820,11820,11820,0
20250508,152600,309704690,11820,11820,11820,11820,0
20250508,152500,309704690,11820,11820,11820,11820,0
20250508,152400,309704690,11820,11820,11820,11820,0
20250508,152300,309704690,11820,11820,11820,11820,0
20250508,152200,309704690,11820,11820,11820,11820,0
20250508,152100,309704690,11820,11820,11820,11820,0
20250508,152000,309704690,11820,11820,11820,11820,0
20250508,151900,309704690,11820,11830,11830,11720,418
20250508,151800,304782690,11830,11830,11830,11830,2
20250508,151700,304759030,11830,11830,11830,11830,19
20250508,151600,304534260,11820,11820,11820,11820,0
20250508,151500,304534260,11820,11820,11820,11820,200
20250508,151400,302170260,11820,11820,11830,11820,198
20250508,151300,299829720,11820,11820,11820,11820,1
20250508,151200,299817900,11820,11820,11820,11820,0
20250508,151100,299817900,11820,11790,11820,11790,1569
20250508,151000,281301290,11790,11790,11790,11790,1
20250508,150900,281289500,11800,11800,11800,11800,0
20250508,150800,281289500,11800,11800,11800,11800,0
20250508,150700,281289500,11800,11790,11800,11790,11
20250508,150600,281159710,11800,11800,11800,11800,56
20250508,150500,280498910,11810,11810,11810,11810,3
20250508,150400,280463480,11810,11810,11810,11810,13
20250508,150300,280309950,11800,11800,11800,11800,5
20250508,150200,280250950,11800,11800,11800,11800,174
20250508,150100,278197750,11800,11790,11800,11790,6
20250508,150000,278127000,11800,11800,11800,11800,0
20250508,145900,278127000,11800,11800,11800,11800,0
20250508,145800,278127000,11800,11800,11800,11800,0
20250508,145700,278127000,11800,11800,11800,11800,9
20250508,145600,278020800,11790,11790,11790,11790,0
20250508,145500,278020800,11790,11790,11790,11790,0
20250508,145400,278020800,11790,11790,11790,11790,0
20250508,145300,278020800,11790,11790,11790,11790,0
20250508,145200,278020800,11790,11790,11790,11790,0
20250508,145100,278020800,11790,11770,11790,11770,237
20250508,145000,275227570,11770,11760,11790,11760,68
20250508,144900,274427510,11760,11760,11760,11760,179
20250508,144800,272322470,11760,11780,11790,11760,123
20250508,144700,270875510,11790,11790,11790,11790,0
20250508,144600,270875510,11790,11790,11790,11790,0
20250508,144500,270875510,11790,11790,11790,11790,8
20250508,144400,270781190,11740,11740,11740,11740,0
20250508,144300,270781190,11740,11770,11770,11740,183
20250508,144200,268631360,11750,11760,11760,11750,194
20250508,144100,266351540,11770,11780,11780,11770,4
20250508,144000,266304450,11770,11770,11770,11770,0
20250508,143900,266304450,11770,11780,11780,11770,31
20250508,143800,265939280,11800,11790,11800,11790,57
20250508,143700,265267180,11800,11800,11800,11800,0
20250508,143600,265267180,11800,11800,11800,11800,0
20250508,143500,265267180,11800,11800,11800,11800,37
20250508,143400,264830580,11790,11790,11790,11790,9
20250508,143300,264724470,11800,11800,11800,11800,0
20250508,143200,264724470,11800,11800,11800,11800,0
20250508,143100,264724470,11800,11800,11800,11800,0
20250508,143000,264724470,11800,11800,11800,11800,0
20250508,142900,264724470,11800,11800,11800,11800,0
20250508,142800,264724470,11800,11800,11800,11800,85
20250508,142700,263721470,11800,11790,11800,11790,2
20250508,142600,263697880,11770,11780,11790,11760,879
20250508,142500,253350050,11770,11770,11770,11770,5
20250508,142400,253291200,11780,11780,11780,11780,5
20250508,142300,253232300,11780,11780,11780,11780,0
20250508,142200,253232300,11780,11770,11780,11770,372
20250508,142100,248850420,11770,11770,11770,11770,149
20250508,142000,247096690,11770,11770,11770,11770,13
20250508,141900,246943680,11750,11770,11770,11750,7
20250508,141800,246861310,11770,11770,11770,11770,0
20250508,141700,246861310,11770,11770,11770,11770,1
20250508,141600,246849540,11770,11770,11770,11770,0
20250508,141500,246849540,11770,11770,11770,11770,0
20250508,141400,246849540,11770,11770,11770,11770,0
20250508,141300,246849540,11770,11770,11770,11770,102
20250508,141200,245649000,11770,11770,11770,11770,0
20250508,141100,245649000,11770,11750,11770,11750,1179
20250508,141000,231777460,11750,11750,11750,11740,245
20250508,140900,228898900,11750,11750,11750,11750,117
20250508,140800,227524150,11750,11750,11750,11750,204
20250508,140700,225127150,11750,11750,11750,11750,0
20250508,140600,225127150,11750,11750,11750,11750,0
20250508,140500,225127150,11750,11750,11750,11740,199
20250508,140400,222789300,11750,11750,11750,11750,0
20250508,140300,222789300,11750,11750,11750,11750,0
20250508,140200,222789300,11750,11750,11750,11750,0
20250508,140100,222789300,11750,11750,11750,11750,0
20250508,140000,222789300,11750,11750,11750,11750,6
20250508,135900,222718800,11750,11750,11750,11750,0
20250508,135800,222718800,11750,11750,11750,11750,342
20250508,135700,218700300,11740,11740,11740,11740,500
20250508,135600,212830300,11740,11740,11740,11740,0
20250508,135500,212830300,11740,11740,11740,11740,11
20250508,135400,212701160,11740,11740,11740,11740,0
20250508,135300,212701160,11740,11740,11740,11740,0
20250508,135200,212701160,11740,11740,11740,11740,8
20250508,135100,212607240,11740,11740,11740,11740,24
20250508,135000,212325480,11740,11740,11740,11740,0
20250508,134900,212325480,11740,11740,11750,11740,70
20250508,134800,211503640,11740,11740,11740,11740,50
20250508,134700,210916640,11750,11750,11750,11750,0
20250508,134600,210916640,11750,11750,11750,11750,0
20250508,134500,210916640,11750,11750,11750,11750,28
20250508,134400,210587640,11750,11750,11750,11750,0
20250508,134300,210587640,11750,11740,11750,11740,195
20250508,134200,208296400,11750,11750,11750,11750,0
20250508,134100,208296400,11750,11750,11750,11750,0
20250508,134000,208296400,11750,11750,11750,11750,1
20250508,133900,208284650,11740,11740,11740,11740,11
20250508,133800,208155510,11750,11750,11750,11750,0
20250508,133700,208155510,11750,11750,11750,11750,0
20250508,133600,208155510,11750,11750,11750,11750,1
20250508,133500,208143760,11750,11750,11750,11750,102
20250508,133400,206945260,11750,11740,11750,11740,22
20250508,133300,206686970,11740,11740,11740,11740,0
20250508,133200,206686970,11740,11740,11740,11740,0
20250508,133100,206686970,11740,11740,11740,11740,1
20250508,133000,206675230,11740,11740,11740,11740,3
20250508,132900,206640010,11740,11740,11740,11740,9
20250508,132800,206534350,11750,11750,11750,11750,0
20250508,132700,206534350,11750,11750,11750,11750,0
20250508,132600,206534350,11750,11750,11750,11750,0
20250508,132500,206534350,11750,11750,11750,11750,0
20250508,132400,206534350,11750,11750,11750,11750,0
20250508,132300,206534350,11750,11750,11750,11750,0
20250508,132200,206534350,11750,11740,11750,11740,2
20250508,132100,206510860,11740,11740,11740,11740,2
20250508,132000,206487380,11750,11750,11750,11750,0
20250508,131900,206487380,11750,11750,11750,11750,0
20250508,131800,206487380,11750,11750,11750,11750,2
20250508,131700,206463880,11750,11750,11750,11750,0
20250508,131600,206463880,11750,11750,11750,11750,0
20250508,131500,206463880,11750,11750,11750,11750,0
20250508,131400,206463880,11750,11750,11750,11750,0
20250508,131300,206463880,11750,11740,11750,11720,401
20250508,131200,201762250,11740,11740,11740,11740,0
20250508,131100,201762250,11740,11740,11740,11740,0
20250508,131000,201762250,11740,11740,11740,11740,25
20250508,130900,201468750,11750,11750,11750,11750,0
20250508,130800,201468750,11750,11750,11750,11750,36
20250508,130700,201045750,11750,11750,11750,11750,0
20250508,130600,201045750,11750,11750,11750,11750,0
20250508,130500,201045750,11750,11750,11750,11750,101
20250508,130400,199859000,11750,11750,11750,11750,200
20250508,130300,197509000,11750,11750,11750,11750,203
20250508,130200,195123750,11750,11750,11750,11750,0
20250508,130100,195123750,11750,11750,11750,11750,0
20250508,130000,195123750,11750,11750,11750,11750,1
20250508,125900,195112000,11720,11750,11750,11720,3
20250508,125800,195076810,11750,11730,11750,11730,19
20250508,125700,194853920,11750,11750,11750,11750,0
20250508,125600,194853920,11750,11750,11750,11750,0
20250508,125500,194853920,11750,11750,11750,11750,5
20250508,125400,194795170,11750,11730,11750,11730,10
20250508,125300,194677850,11750,11750,11750,11750,1
20250508,125200,194666100,11750,11750,11750,11750,1
20250508,125100,194654350,11740,11730,11740,11730,4
20250508,125000,194607410,11740,11740,11740,11740,0
20250508,124900,194607410,11740,11740,11740,11740,0
20250508,124800,194607410,11740,11740,11740,11740,0
20250508,124700,194607410,11740,11740,11740,11740,0
20250508,124600,194607410,11740,11740,11740,11740,0
20250508,124500,194607410,11740,11740,11740,11740,0
20250508,124400,194607410,11740,11740,11740,11740,0
20250508,124300,194607410,11740,11740,11740,11740,138
20250508,124200,192987290,11740,11740,11740,11740,0
20250508,124100,192987290,11740,11740,11740,11740,0
20250508,124000,192987290,11740,11740,11740,11740,1
20250508,123900,192975550,11750,11750,11750,11740,4
20250508,123800,192928560,11750,11750,11750,11750,1
20250508,123700,192916810,11750,11750,11750,11750,3
20250508,123600,192881560,11750,11750,11750,11750,0
20250508,123500,192881560,11750,11750,11750,11750,0
20250508,123400,192881560,11750,11750,11750,11750,0
20250508,123300,192881560,11750,11750,11750,11750,0
20250508,123200,192881560,11750,11750,11750,11750,0
20250508,123100,192881560,11750,11750,11750,11750,50
20250508,123000,192294060,11740,11740,11740,11740,2
20250508,122900,192270580,11750,11750,11750,11750,0
20250508,122800,192270580,11750,11750,11750,11750,0
20250508,122700,192270580,11750,11750,11750,11750,0
20250508,122600,192270580,11750,11750,11750,11750,66
20250508,122500,191495080,11750,11750,11750,11750,0
20250508,122400,191495080,11750,11750,11750,11750,0
20250508,122300,191495080,11750,11750,11750,11750,47
20250508,122200,190942830,11740,11740,11740,11730,962
20250508,122100,179656970,11750,11740,11750,11740,195
20250508,122000,177365780,11750,11750,11750,11750,223
20250508,121900,174745530,11750,11750,11750,11750,10
20250508,121800,174628030,11750,11750,11750,11750,0
20250508,121700,174628030,11750,11740,11750,11740,50
20250508,121600,174040590,11740,11730,11740,11730,163
20250508,121500,172128320,11720,11720,11720,11720,0
20250508,121400,172128320,11720,11720,11720,11720,46
20250508,121300,171589200,11730,11730,11730,11730,1
20250508,121200,171577470,11730,11740,11740,11730,1053
20250508,121100,159215290,11750,11750,11750,11750,2
20250508,121000,159191790,11750,11750,11750,11750,1
20250508,120900,159180040,11740,11740,11740,11740,0
20250508,120800,159180040,11740,11740,11740,11740,0
20250508,120700,159180040,11740,11740,11740,11740,1
20250508,120600,159168300,11750,11750,11750,11750,0
20250508,120500,159168300,11750,11750,11750,11750,0
20250508,120400,159168300,11750,11750,11750,11745,30
20250508,120300,158815850,11750,11750,11750,11750,0
20250508,120200,158815850,11750,11750,11750,11750,0
20250508,120100,158815850,11750,11740,11750,11730,30
20250508,120000,158463860,11740,11750,11750,11740,5
20250508,115900,158405150,11730,11750,11750,11730,21
20250508,115800,158158420,11750,11750,11750,11750,0
20250508,115700,158158420,11750,11750,11750,11750,0
20250508,115600,158158420,11750,11750,11750,11750,0
20250508,115500,158158420,11750,11750,11750,11750,1
20250508,115400,158146670,11750,11750,11750,11750,0
20250508,115300,158146670,11750,11750,11750,11750,0
20250508,115200,158146670,11750,11740,11750,11740,7
20250508,115100,158064480,11750,11750,11750,11750,0
20250508,115000,158064480,11750,11740,11750,11740,4
20250508,114900,158017510,11750,11750,11750,11750,60
20250508,114800,157312510,11750,11750,11750,11750,1
20250508,114700,157300760,11750,11750,11750,11750,1
20250508,114600,157289010,11750,11750,11750,11750,1
20250508,114500,157277260,11750,11750,11750,11750,5
20250508,114400,157218510,11750,11750,11750,11750,1
20250508,114300,157206760,11750,11750,11750,11750,1
20250508,114200,157195010,11750,11750,11750,11750,11
20250508,114100,157065760,11750,11750,11750,11750,6
20250508,114000,156995260,11750,11740,11750,11740,2
20250508,113900,156971770,11750,11750,11750,11750,1
20250508,113800,156960020,11750,11750,11750,11750,6
20250508,113700,156889520,11740,11740,11740,11740,0
20250508,113600,156889520,11740,11740,11740,11740,6
20250508,113500,156819080,11750,11750,11750,11750,2
20250508,113400,156795580,11750,11750,11750,11750,0
20250508,113300,156795580,11750,11740,11750,11740,5
20250508,113200,156736860,11760,11760,11760,11760,0
20250508,113100,156736860,11760,11760,11760,11760,0
20250508,113000,156736860,11760,11760,11760,11760,0
20250508,112900,156736860,11760,11760,11760,11760,0
20250508,112800,156736860,11760,11750,11760,11750,77
20250508,112700,155832100,11750,11750,11750,11750,425
20250508,112600,150838350,11760,11760,11760,11760,0
20250508,112500,150838350,11760,11760,11760,11760,0
20250508,112400,150838350,11760,11760,11760,11760,1
20250508,112300,150826590,11760,11750,11760,11750,17
20250508,112200,150626730,11750,11730,11750,11730,7
20250508,112100,150544560,11730,11730,11730,11730,1
20250508,112000,150532830,11710,11710,11710,11710,0
20250508,111900,150532830,11710,11710,11710,11710,23
20250508,111800,150263500,11720,11720,11720,11720,1
20250508,111700,150251780,11730,11740,11740,11730,3
20250508,111600,150216570,11750,11750,11750,11750,4
20250508,111500,150169570,11740,11740,11740,11740,1
20250508,111400,150157830,11740,11740,11740,11740,3
20250508,111300,150122610,11720,11720,11720,11720,0
20250508,111200,150122610,11720,11750,11750,11710,263
20250508,111100,147038800,11770,11760,11770,11760,3
20250508,111000,147003510,11750,11770,11780,11750,5
20250508,110900,146944690,11760,11770,11770,11760,11
20250508,110800,146815280,11780,11770,11780,11760,4
20250508,110700,146768200,11780,11780,11780,11780,0
20250508,110600,146768200,11780,11780,11780,11780,1
20250508,110500,146756420,11760,11750,11760,11750,21
20250508,110400,146509660,11780,11780,11780,11780,0
20250508,110300,146509660,11780,11780,11780,11780,5
20250508,110200,146450760,11770,11770,11780,11770,40
20250508,110100,145979950,11780,11780,11780,11780,0
20250508,110000,145979950,11780,11780,11780,11780,4
20250508,105900,145932830,11790,11790,11790,11790,1
20250508,105800,145921040,11780,11780,11780,11780,0
20250508,105700,145921040,11780,11780,11780,11780,33
20250508,105600,145532300,11790,11780,11790,11780,10
20250508,105500,145414490,11780,11780,11780,11770,48
20250508,105400,144849100,11800,11800,11800,11800,0
20250508,105300,144849100,11800,11800,11800,11800,52
20250508,105200,144235500,11800,11810,11810,11800,25
20250508,105100,143940480,11830,11830,11830,11830,0
20250508,105000,143940480,11830,11810,11830,11810,5
20250508,104900,143881370,11800,11800,11800,11800,1
20250508,104800,143869570,11810,11810,11810,11810,2
20250508,104700,143845950,11810,11810,11810,11810,0
20250508,104600,143845950,11810,11810,11810,11810,5
20250508,104500,143786900,11820,11820,11820,11820,2
20250508,104400,143763260,11820,11820,11820,11820,38
20250508,104300,143314100,11820,11820,11820,11820,0
20250508,104200,143314100,11820,11830,11830,11820,38
20250508,104100,142864930,11820,11830,11830,11820,57
20250508,104000,142191180,11820,11820,11820,11820,86
20250508,103900,141174660,11830,11830,11830,11830,6
20250508,103800,141103680,11830,11830,11830,11830,3
20250508,103700,141068190,11830,11830,11830,11830,20
20250508,103600,140831590,11830,11830,11830,11830,0
20250508,103500,140831590,11830,11830,11830,11830,5
20250508,103400,140772440,11820,11820,11820,11820,37
20250508,103300,140335100,11820,11820,11820,11820,3
20250508,103200,140299640,11820,11820,11820,11820,73
20250508,103100,139436780,11830,11820,11830,11820,244
20250508,103000,136550290,11830,11820,11830,11820,46
20250508,102900,136006410,11820,11820,11830,11820,105
20250508,102800,134765290,11820,11820,11830,11820,181
20250508,102700,132625850,11820,11820,11830,11820,80
20250508,102600,131680240,11830,11830,11830,11830,531
20250508,102500,125398510,11840,11830,11840,11830,180
20250508,102400,123268310,11830,11840,11850,11830,32
20250508,102300,122889530,11830,11830,11830,11830,57
20250508,102200,122215220,11820,11820,11820,11820,200
20250508,102100,119851220,11830,11830,11830,11830,45
20250508,102000,119318870,11850,11850,11850,11850,5
20250508,101900,119259620,11850,11850,11850,11850,0
20250508,101800,119259620,11850,11850,11850,11850,16
20250508,101700,119070020,11850,11830,11850,11830,1531
20250508,101600,100938310,11830,11820,11830,11820,312
20250508,101500,97248490,11820,11800,11820,11800,99
20250508,101400,96080250,11800,11810,11810,11800,329
20250508,101300,92197660,11820,11810,11820,11810,18
20250508,101200,91984980,11820,11810,11820,11810,11
20250508,101100,91855060,11820,11810,11820,11810,131
20250508,101000,90306950,11810,11820,11820,11810,3
20250508,100900,90271510,11820,11820,11820,11820,3
20250508,100800,90236050,11820,11810,11820,11810,5
20250508,100700,90176970,11830,11830,11830,11830,4
20250508,100600,90129650,11830,11830,11830,11830,0
20250508,100500,90129650,11830,11830,11830,11830,0
20250508,100400,90129650,11830,11780,11830,11780,1033
20250508,100300,77912520,11810,11810,11810,11810,0
20250508,100200,77912520,11810,11780,11810,11780,308
20250508,100100,74275250,11810,11810,11810,11810,0
20250508,100000,74275250,11810,11810,11810,11810,3
20250508,095900,74239820,11810,11810,11810,11810,1
20250508,095800,74228010,11810,11800,11810,11800,34
20250508,095700,73826480,11810,11810,11810,11810,29
20250508,095600,73483990,11810,11780,11810,11780,197
20250508,095500,71159350,11760,11760,11760,11760,1
20250508,095400,71147590,11780,11780,11780,11780,0
20250508,095300,71147590,11780,11780,11780,11780,2
20250508,095200,71124030,11760,11780,11790,11760,206
20250508,095100,68701380,11760,11760,11760,11760,4
20250508,095000,68654340,11750,11750,11750,11750,0
20250508,094900,68654340,11750,11770,11790,11750,120
20250508,094800,67243070,11770,11770,11770,11770,0
20250508,094700,67243070,11770,11770,11770,11770,5
20250508,094600,67184220,11760,11760,11760,11760,23
20250508,094500,66913740,11800,11800,11800,11770,13
20250508,094400,66760520,11780,11780,11780,11780,2
20250508,094300,66736960,11800,11770,11800,11770,8
20250508,094200,66642650,11770,11770,11770,11770,28
20250508,094100,66313090,11780,11780,11780,11780,4
20250508,094000,66265970,11770,11770,11770,11770,0
20250508,093900,66265970,11770,11770,11770,11770,279
20250508,093800,62982140,11770,11760,11770,11760,6
20250508,093700,62911570,11760,11760,11760,11760,1
20250508,093600,62899810,11750,11770,11770,11750,29
20250508,093500,62558520,11770,11770,11770,11770,31
20250508,093400,62193650,11770,11760,11770,11750,78
20250508,093300,61276330,11760,11780,11780,11760,15
20250508,093200,61099910,11770,11770,11770,11770,49
20250508,093100,60523180,11770,11780,11780,11770,103
20250508,093000,59310840,11770,11770,11770,11770,0
20250508,092900,59310840,11770,11800,11800,11770,9
20250508,092800,59204790,11780,11800,11800,11780,3
20250508,092700,59169410,11770,11770,11770,11770,194
20250508,092600,56886030,11780,11790,11790,11780,30
20250508,092500,56532600,11810,11790,11810,11790,74
20250508,092400,55658940,11800,11820,11820,11800,5
20250508,092300,55599900,11820,11820,11820,11820,2
20250508,092200,55576260,11800,11820,11820,11800,55
20250508,092100,54926200,11820,11820,11820,11820,292
20250508,092000,51474760,11810,11790,11810,11780,26
20250508,091900,51168190,11810,11790,11810,11790,105
20250508,091800,49930200,11790,11790,11790,11790,65
20250508,091700,49163850,11790,11800,11800,11790,292
20250508,091600,45720830,11800,11810,11820,11800,455
20250508,091500,40343470,11810,11780,11810,11780,375
20250508,091400,35920050,11770,11790,11790,11770,53
20250508,091300,35296190,11790,11790,11790,11790,2
20250508,091200,35272610,11790,11750,11790,11750,492
20250508,091100,29476800,11750,11760,11760,11750,235
20250508,091000,26713450,11760,11760,11760,11760,268
20250508,090900,23561770,11760,11760,11760,11760,4
20250508,090800,23514730,11760,11750,11780,11750,13
20250508,090700,23361820,11750,11750,11750,11750,4
20250508,090600,23314820,11740,11760,11790,11740,73
20250508,090500,22456330,11780,11750,11780,11750,165
20250508,090400,20515120,11710,11750,11750,11710,27
20250508,090300,20198200,11760,11760,11760,11760,6
20250508,090200,20127640,11760,11700,11760,11700,1073
20250508,090100,7540220,11700,11700,11700,11700,4
20250508,090000,7493420,11700,11710,11710,11650,640
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192100 319499930 11830 11830 11830 11830 828
3 20250508 192000 319499930 11830 11830 11830 11830 0
4 20250508 191900 319499930 11830 11830 11830 11830 0
5 20250508 191800 319499930 11830 11830 11830 11830 0
6 20250508 191700 319499930 11830 11830 11830 11830 0
7 20250508 191600 319499930 11830 11830 11830 11830 0
8 20250508 191500 319499930 11830 11830 11830 11830 0
9 20250508 191400 319499930 11830 11830 11830 11830 0
10 20250508 191300 319499930 11830 11830 11830 11830 0
11 20250508 191200 319499930 11830 11830 11830 11830 0
12 20250508 191100 319499930 11830 11830 11830 11830 0
13 20250508 191000 319499930 11830 11830 11830 11830 0
14 20250508 190900 319499930 11830 11830 11830 11830 0
15 20250508 190800 319499930 11830 11830 11830 11830 0
16 20250508 190700 319499930 11830 11830 11830 11830 0
17 20250508 190600 319499930 11830 11830 11830 11830 0
18 20250508 190500 319499930 11830 11830 11830 11830 0
19 20250508 190400 319499930 11830 11830 11830 11830 0
20 20250508 190300 319499930 11830 11830 11830 11830 0
21 20250508 190200 319499930 11830 11830 11830 11830 0
22 20250508 190100 319499930 11830 11830 11830 11830 0
23 20250508 190000 319499930 11830 11830 11830 11830 0
24 20250508 185900 319499930 11830 11830 11830 11830 0
25 20250508 185800 319499930 11830 11830 11830 11830 0
26 20250508 185700 319499930 11830 11830 11830 11830 0
27 20250508 185600 319499930 11830 11830 11830 11830 0
28 20250508 185500 319499930 11830 11830 11830 11830 0
29 20250508 185400 319499930 11830 11830 11830 11830 0
30 20250508 185300 319499930 11830 11830 11830 11830 0
31 20250508 185200 319499930 11830 11830 11830 11830 0
32 20250508 185100 319499930 11830 11830 11830 11830 828
33 20250508 185000 319499930 11830 11830 11830 11830 0
34 20250508 184900 319499930 11830 11830 11830 11830 0
35 20250508 184800 319499930 11830 11830 11830 11830 0
36 20250508 184700 319499930 11830 11830 11830 11830 0
37 20250508 184600 319499930 11830 11830 11830 11830 0
38 20250508 184500 319499930 11830 11830 11830 11830 0
39 20250508 184400 319499930 11830 11830 11830 11830 0
40 20250508 184300 319499930 11830 11830 11830 11830 0
41 20250508 184200 319499930 11830 11830 11830 11830 0
42 20250508 184100 319499930 11830 11830 11830 11830 0
43 20250508 184000 319499930 11830 11830 11830 11830 0
44 20250508 183900 319499930 11830 11830 11830 11830 0
45 20250508 183800 319499930 11830 11830 11830 11830 0
46 20250508 183700 319499930 11830 11830 11830 11830 0
47 20250508 183600 319499930 11830 11830 11830 11830 0
48 20250508 183500 319499930 11830 11830 11830 11830 0
49 20250508 183400 319499930 11830 11830 11830 11830 0
50 20250508 183300 319499930 11830 11830 11830 11830 0
51 20250508 183200 319499930 11830 11830 11830 11830 0
52 20250508 183100 319499930 11830 11830 11830 11830 0
53 20250508 183000 319499930 11830 11830 11830 11830 0
54 20250508 182900 319499930 11830 11830 11830 11830 0
55 20250508 182800 319499930 11830 11830 11830 11830 0
56 20250508 182700 319499930 11830 11830 11830 11830 0
57 20250508 182600 319499930 11830 11830 11830 11830 0
58 20250508 182500 319499930 11830 11830 11830 11830 0
59 20250508 182400 319499930 11830 11830 11830 11830 0
60 20250508 182300 319499930 11830 11830 11830 11830 0
61 20250508 182200 319499930 11830 11830 11830 11830 0
62 20250508 182100 319499930 11830 11830 11830 11830 828
63 20250508 182000 319499930 11830 11830 11830 11830 0
64 20250508 181900 319499930 11830 11830 11830 11830 0
65 20250508 181800 319499930 11830 11830 11830 11830 0
66 20250508 181700 319499930 11830 11830 11830 11830 0
67 20250508 181600 319499930 11830 11830 11830 11830 0
68 20250508 181500 319499930 11830 11830 11830 11830 0
69 20250508 181400 319499930 11830 11830 11830 11830 0
70 20250508 181300 319499930 11830 11830 11830 11830 0
71 20250508 181200 319499930 11830 11830 11830 11830 0
72 20250508 181100 319499930 11830 11830 11830 11830 0
73 20250508 181000 319499930 11830 11830 11830 11830 0
74 20250508 180900 319499930 11830 11830 11830 11830 0
75 20250508 180800 319499930 11830 11830 11830 11830 0
76 20250508 180700 319499930 11830 11830 11830 11830 0
77 20250508 180600 319499930 11830 11830 11830 11830 0
78 20250508 180500 319499930 11830 11830 11830 11830 0
79 20250508 180400 319499930 11830 11830 11830 11830 0
80 20250508 180300 319499930 11830 11830 11830 11830 0
81 20250508 180200 319499930 11830 11830 11830 11830 0
82 20250508 180100 319499930 11830 11830 11830 11830 0
83 20250508 180000 319499930 11830 11830 11830 11830 0
84 20250508 175900 319499930 11830 11830 11830 11830 0
85 20250508 175800 319499930 11830 11830 11830 11830 0
86 20250508 175700 319499930 11830 11830 11830 11830 0
87 20250508 175600 319499930 11830 11830 11830 11830 0
88 20250508 175500 319499930 11830 11830 11830 11830 0
89 20250508 175400 319499930 11830 11830 11830 11830 0
90 20250508 175300 319499930 11830 11830 11830 11830 0
91 20250508 175200 319499930 11830 11830 11830 11830 0
92 20250508 175100 319499930 11830 11830 11830 11830 828
93 20250508 175000 319499930 11830 11830 11830 11830 0
94 20250508 174900 319499930 11830 11830 11830 11830 0
95 20250508 174800 319499930 11830 11830 11830 11830 0
96 20250508 174700 319499930 11830 11830 11830 11830 0
97 20250508 174600 319499930 11830 11830 11830 11830 0
98 20250508 174500 319499930 11830 11830 11830 11830 0
99 20250508 174400 319499930 11830 11830 11830 11830 0
100 20250508 174300 319499930 11830 11830 11830 11830 0
101 20250508 174200 319499930 11830 11830 11830 11830 0
102 20250508 174100 319499930 11830 11830 11830 11830 0
103 20250508 174000 319499930 11830 11830 11830 11830 0
104 20250508 173900 319499930 11830 11830 11830 11830 0
105 20250508 173800 319499930 11830 11830 11830 11830 0
106 20250508 173700 319499930 11830 11830 11830 11830 0
107 20250508 173600 319499930 11830 11830 11830 11830 0
108 20250508 173500 319499930 11830 11830 11830 11830 0
109 20250508 173400 319499930 11830 11830 11830 11830 0
110 20250508 173300 319499930 11830 11830 11830 11830 0
111 20250508 173200 319499930 11830 11830 11830 11830 0
112 20250508 173100 319499930 11830 11830 11830 11830 0
113 20250508 173000 319499930 11830 11830 11830 11830 0
114 20250508 172900 319499930 11830 11830 11830 11830 0
115 20250508 172800 319499930 11830 11830 11830 11830 0
116 20250508 172700 319499930 11830 11830 11830 11830 0
117 20250508 172600 319499930 11830 11830 11830 11830 0
118 20250508 172500 319499930 11830 11830 11830 11830 0
119 20250508 172400 319499930 11830 11830 11830 11830 0
120 20250508 172300 319499930 11830 11830 11830 11830 0
121 20250508 172200 319499930 11830 11830 11830 11830 0
122 20250508 172100 319499930 11830 11830 11830 11830 828
123 20250508 172000 319499930 11830 11830 11830 11830 0
124 20250508 171900 319499930 11830 11830 11830 11830 0
125 20250508 171800 319499930 11830 11830 11830 11830 0
126 20250508 171700 319499930 11830 11830 11830 11830 0
127 20250508 171600 319499930 11830 11830 11830 11830 0
128 20250508 171500 319499930 11830 11830 11830 11830 0
129 20250508 171400 319499930 11830 11830 11830 11830 0
130 20250508 171300 319499930 11830 11830 11830 11830 0
131 20250508 171200 319499930 11830 11830 11830 11830 0
132 20250508 171100 319499930 11830 11830 11830 11830 0
133 20250508 171000 319499930 11830 11830 11830 11830 0
134 20250508 170900 319499930 11830 11830 11830 11830 0
135 20250508 170800 319499930 11830 11830 11830 11830 0
136 20250508 170700 319499930 11830 11830 11830 11830 0
137 20250508 170600 319499930 11830 11830 11830 11830 0
138 20250508 170500 319499930 11830 11830 11830 11830 0
139 20250508 170400 319499930 11830 11830 11830 11830 0
140 20250508 170300 319499930 11830 11830 11830 11830 0
141 20250508 170200 319499930 11830 11830 11830 11830 0
142 20250508 170100 319499930 11830 11830 11830 11830 0
143 20250508 170000 319499930 11830 11830 11830 11830 0
144 20250508 165900 319499930 11830 11830 11830 11830 0
145 20250508 165800 319499930 11830 11830 11830 11830 0
146 20250508 165700 319499930 11830 11830 11830 11830 0
147 20250508 165600 319499930 11830 11830 11830 11830 0
148 20250508 165500 319499930 11830 11830 11830 11830 0
149 20250508 165400 319499930 11830 11830 11830 11830 0
150 20250508 165300 319499930 11830 11830 11830 11830 0
151 20250508 165200 319499930 11830 11830 11830 11830 0
152 20250508 165100 319499930 11830 11830 11830 11830 828
153 20250508 165000 319499930 11830 11830 11830 11830 0
154 20250508 164900 319499930 11830 11830 11830 11830 0
155 20250508 164800 319499930 11830 11830 11830 11830 0
156 20250508 164700 319499930 11830 11830 11830 11830 0
157 20250508 164600 319499930 11830 11830 11830 11830 0
158 20250508 164500 319499930 11830 11830 11830 11830 0
159 20250508 164400 319499930 11830 11830 11830 11830 0
160 20250508 164300 319499930 11830 11830 11830 11830 0
161 20250508 164200 319499930 11830 11830 11830 11830 0
162 20250508 164100 319499930 11830 11830 11830 11830 0
163 20250508 164000 319499930 11830 11830 11830 11830 0
164 20250508 163900 319499930 11830 11830 11830 11830 0
165 20250508 163800 319499930 11830 11830 11830 11830 0
166 20250508 163700 319499930 11830 11830 11830 11830 0
167 20250508 163600 319499930 11830 11830 11830 11830 0
168 20250508 163500 319499930 11830 11830 11830 11830 0
169 20250508 163400 319499930 11830 11830 11830 11830 0
170 20250508 163300 319499930 11830 11830 11830 11830 0
171 20250508 163200 319499930 11830 11830 11830 11830 0
172 20250508 163100 319499930 11830 11830 11830 11830 0
173 20250508 163000 319499930 11830 11830 11830 11830 0
174 20250508 162900 319499930 11830 11830 11830 11830 0
175 20250508 162800 319499930 11830 11830 11830 11830 0
176 20250508 162700 319499930 11830 11830 11830 11830 0
177 20250508 162600 319499930 11830 11830 11830 11830 0
178 20250508 162500 319499930 11830 11830 11830 11830 0
179 20250508 162400 319499930 11830 11830 11830 11830 0
180 20250508 162300 319499930 11830 11830 11830 11830 0
181 20250508 162200 319499930 11830 11830 11830 11830 0
182 20250508 162100 319499930 11830 11830 11830 11830 828
183 20250508 162000 319499930 11830 11830 11830 11830 0
184 20250508 161900 319499930 11830 11830 11830 11830 0
185 20250508 161800 319499930 11830 11830 11830 11830 0
186 20250508 161700 319499930 11830 11830 11830 11830 0
187 20250508 161600 319499930 11830 11830 11830 11830 0
188 20250508 161500 319499930 11830 11830 11830 11830 0
189 20250508 161400 319499930 11830 11830 11830 11830 0
190 20250508 161300 319499930 11830 11830 11830 11830 0
191 20250508 161200 319499930 11830 11830 11830 11830 0
192 20250508 161100 319499930 11830 11830 11830 11830 0
193 20250508 161000 319499930 11830 11830 11830 11830 0
194 20250508 160900 319499930 11830 11830 11830 11830 0
195 20250508 160800 319499930 11830 11830 11830 11830 0
196 20250508 160700 319499930 11830 11830 11830 11830 0
197 20250508 160600 319499930 11830 11830 11830 11830 0
198 20250508 160500 319499930 11830 11830 11830 11830 0
199 20250508 160400 319499930 11830 11830 11830 11830 0
200 20250508 160300 319499930 11830 11830 11830 11830 0
201 20250508 160200 319499930 11830 11830 11830 11830 0
202 20250508 160100 319499930 11830 11830 11830 11830 0
203 20250508 160000 319499930 11830 11830 11830 11830 0
204 20250508 155900 319499930 11830 11830 11830 11830 0
205 20250508 155800 319499930 11830 11830 11830 11830 0
206 20250508 155700 319499930 11830 11830 11830 11830 0
207 20250508 155600 319499930 11830 11830 11830 11830 0
208 20250508 155500 319499930 11830 11830 11830 11830 0
209 20250508 155400 319499930 11830 11830 11830 11830 0
210 20250508 155300 319499930 11830 11830 11830 11830 0
211 20250508 155200 319499930 11830 11830 11830 11830 0
212 20250508 155100 319499930 11830 11830 11830 11830 828
213 20250508 155000 319499930 11830 11830 11830 11830 0
214 20250508 154900 319499930 11830 11830 11830 11830 0
215 20250508 154800 319499930 11830 11830 11830 11830 0
216 20250508 154700 319499930 11830 11830 11830 11830 0
217 20250508 154600 319499930 11830 11830 11830 11830 0
218 20250508 154500 319499930 11830 11830 11830 11830 0
219 20250508 154400 319499930 11830 11830 11830 11830 0
220 20250508 154300 319499930 11830 11830 11830 11830 0
221 20250508 154200 319499930 11830 11830 11830 11830 0
222 20250508 154100 319499930 11830 11830 11830 11830 0
223 20250508 154000 319499930 11830 11830 11830 11830 0
224 20250508 153900 319499930 11830 11830 11830 11830 0
225 20250508 153800 319499930 11830 11830 11830 11830 0
226 20250508 153700 319499930 11830 11830 11830 11830 0
227 20250508 153600 319499930 11830 11830 11830 11830 0
228 20250508 153500 319499930 11830 11830 11830 11830 0
229 20250508 153400 319499930 11830 11830 11830 11830 0
230 20250508 153300 319499930 11830 11830 11830 11830 0
231 20250508 153200 319499930 11830 11830 11830 11830 0
232 20250508 153100 319499930 11830 11830 11830 11830 0
233 20250508 153000 319499930 11830 11830 11830 11830 828
234 20250508 152900 309704690 11820 11820 11820 11820 0
235 20250508 152800 309704690 11820 11820 11820 11820 0
236 20250508 152700 309704690 11820 11820 11820 11820 0
237 20250508 152600 309704690 11820 11820 11820 11820 0
238 20250508 152500 309704690 11820 11820 11820 11820 0
239 20250508 152400 309704690 11820 11820 11820 11820 0
240 20250508 152300 309704690 11820 11820 11820 11820 0
241 20250508 152200 309704690 11820 11820 11820 11820 0
242 20250508 152100 309704690 11820 11820 11820 11820 0
243 20250508 152000 309704690 11820 11820 11820 11820 0
244 20250508 151900 309704690 11820 11830 11830 11720 418
245 20250508 151800 304782690 11830 11830 11830 11830 2
246 20250508 151700 304759030 11830 11830 11830 11830 19
247 20250508 151600 304534260 11820 11820 11820 11820 0
248 20250508 151500 304534260 11820 11820 11820 11820 200
249 20250508 151400 302170260 11820 11820 11830 11820 198
250 20250508 151300 299829720 11820 11820 11820 11820 1
251 20250508 151200 299817900 11820 11820 11820 11820 0
252 20250508 151100 299817900 11820 11790 11820 11790 1569
253 20250508 151000 281301290 11790 11790 11790 11790 1
254 20250508 150900 281289500 11800 11800 11800 11800 0
255 20250508 150800 281289500 11800 11800 11800 11800 0
256 20250508 150700 281289500 11800 11790 11800 11790 11
257 20250508 150600 281159710 11800 11800 11800 11800 56
258 20250508 150500 280498910 11810 11810 11810 11810 3
259 20250508 150400 280463480 11810 11810 11810 11810 13
260 20250508 150300 280309950 11800 11800 11800 11800 5
261 20250508 150200 280250950 11800 11800 11800 11800 174
262 20250508 150100 278197750 11800 11790 11800 11790 6
263 20250508 150000 278127000 11800 11800 11800 11800 0
264 20250508 145900 278127000 11800 11800 11800 11800 0
265 20250508 145800 278127000 11800 11800 11800 11800 0
266 20250508 145700 278127000 11800 11800 11800 11800 9
267 20250508 145600 278020800 11790 11790 11790 11790 0
268 20250508 145500 278020800 11790 11790 11790 11790 0
269 20250508 145400 278020800 11790 11790 11790 11790 0
270 20250508 145300 278020800 11790 11790 11790 11790 0
271 20250508 145200 278020800 11790 11790 11790 11790 0
272 20250508 145100 278020800 11790 11770 11790 11770 237
273 20250508 145000 275227570 11770 11760 11790 11760 68
274 20250508 144900 274427510 11760 11760 11760 11760 179
275 20250508 144800 272322470 11760 11780 11790 11760 123
276 20250508 144700 270875510 11790 11790 11790 11790 0
277 20250508 144600 270875510 11790 11790 11790 11790 0
278 20250508 144500 270875510 11790 11790 11790 11790 8
279 20250508 144400 270781190 11740 11740 11740 11740 0
280 20250508 144300 270781190 11740 11770 11770 11740 183
281 20250508 144200 268631360 11750 11760 11760 11750 194
282 20250508 144100 266351540 11770 11780 11780 11770 4
283 20250508 144000 266304450 11770 11770 11770 11770 0
284 20250508 143900 266304450 11770 11780 11780 11770 31
285 20250508 143800 265939280 11800 11790 11800 11790 57
286 20250508 143700 265267180 11800 11800 11800 11800 0
287 20250508 143600 265267180 11800 11800 11800 11800 0
288 20250508 143500 265267180 11800 11800 11800 11800 37
289 20250508 143400 264830580 11790 11790 11790 11790 9
290 20250508 143300 264724470 11800 11800 11800 11800 0
291 20250508 143200 264724470 11800 11800 11800 11800 0
292 20250508 143100 264724470 11800 11800 11800 11800 0
293 20250508 143000 264724470 11800 11800 11800 11800 0
294 20250508 142900 264724470 11800 11800 11800 11800 0
295 20250508 142800 264724470 11800 11800 11800 11800 85
296 20250508 142700 263721470 11800 11790 11800 11790 2
297 20250508 142600 263697880 11770 11780 11790 11760 879
298 20250508 142500 253350050 11770 11770 11770 11770 5
299 20250508 142400 253291200 11780 11780 11780 11780 5
300 20250508 142300 253232300 11780 11780 11780 11780 0
301 20250508 142200 253232300 11780 11770 11780 11770 372
302 20250508 142100 248850420 11770 11770 11770 11770 149
303 20250508 142000 247096690 11770 11770 11770 11770 13
304 20250508 141900 246943680 11750 11770 11770 11750 7
305 20250508 141800 246861310 11770 11770 11770 11770 0
306 20250508 141700 246861310 11770 11770 11770 11770 1
307 20250508 141600 246849540 11770 11770 11770 11770 0
308 20250508 141500 246849540 11770 11770 11770 11770 0
309 20250508 141400 246849540 11770 11770 11770 11770 0
310 20250508 141300 246849540 11770 11770 11770 11770 102
311 20250508 141200 245649000 11770 11770 11770 11770 0
312 20250508 141100 245649000 11770 11750 11770 11750 1179
313 20250508 141000 231777460 11750 11750 11750 11740 245
314 20250508 140900 228898900 11750 11750 11750 11750 117
315 20250508 140800 227524150 11750 11750 11750 11750 204
316 20250508 140700 225127150 11750 11750 11750 11750 0
317 20250508 140600 225127150 11750 11750 11750 11750 0
318 20250508 140500 225127150 11750 11750 11750 11740 199
319 20250508 140400 222789300 11750 11750 11750 11750 0
320 20250508 140300 222789300 11750 11750 11750 11750 0
321 20250508 140200 222789300 11750 11750 11750 11750 0
322 20250508 140100 222789300 11750 11750 11750 11750 0
323 20250508 140000 222789300 11750 11750 11750 11750 6
324 20250508 135900 222718800 11750 11750 11750 11750 0
325 20250508 135800 222718800 11750 11750 11750 11750 342
326 20250508 135700 218700300 11740 11740 11740 11740 500
327 20250508 135600 212830300 11740 11740 11740 11740 0
328 20250508 135500 212830300 11740 11740 11740 11740 11
329 20250508 135400 212701160 11740 11740 11740 11740 0
330 20250508 135300 212701160 11740 11740 11740 11740 0
331 20250508 135200 212701160 11740 11740 11740 11740 8
332 20250508 135100 212607240 11740 11740 11740 11740 24
333 20250508 135000 212325480 11740 11740 11740 11740 0
334 20250508 134900 212325480 11740 11740 11750 11740 70
335 20250508 134800 211503640 11740 11740 11740 11740 50
336 20250508 134700 210916640 11750 11750 11750 11750 0
337 20250508 134600 210916640 11750 11750 11750 11750 0
338 20250508 134500 210916640 11750 11750 11750 11750 28
339 20250508 134400 210587640 11750 11750 11750 11750 0
340 20250508 134300 210587640 11750 11740 11750 11740 195
341 20250508 134200 208296400 11750 11750 11750 11750 0
342 20250508 134100 208296400 11750 11750 11750 11750 0
343 20250508 134000 208296400 11750 11750 11750 11750 1
344 20250508 133900 208284650 11740 11740 11740 11740 11
345 20250508 133800 208155510 11750 11750 11750 11750 0
346 20250508 133700 208155510 11750 11750 11750 11750 0
347 20250508 133600 208155510 11750 11750 11750 11750 1
348 20250508 133500 208143760 11750 11750 11750 11750 102
349 20250508 133400 206945260 11750 11740 11750 11740 22
350 20250508 133300 206686970 11740 11740 11740 11740 0
351 20250508 133200 206686970 11740 11740 11740 11740 0
352 20250508 133100 206686970 11740 11740 11740 11740 1
353 20250508 133000 206675230 11740 11740 11740 11740 3
354 20250508 132900 206640010 11740 11740 11740 11740 9
355 20250508 132800 206534350 11750 11750 11750 11750 0
356 20250508 132700 206534350 11750 11750 11750 11750 0
357 20250508 132600 206534350 11750 11750 11750 11750 0
358 20250508 132500 206534350 11750 11750 11750 11750 0
359 20250508 132400 206534350 11750 11750 11750 11750 0
360 20250508 132300 206534350 11750 11750 11750 11750 0
361 20250508 132200 206534350 11750 11740 11750 11740 2
362 20250508 132100 206510860 11740 11740 11740 11740 2
363 20250508 132000 206487380 11750 11750 11750 11750 0
364 20250508 131900 206487380 11750 11750 11750 11750 0
365 20250508 131800 206487380 11750 11750 11750 11750 2
366 20250508 131700 206463880 11750 11750 11750 11750 0
367 20250508 131600 206463880 11750 11750 11750 11750 0
368 20250508 131500 206463880 11750 11750 11750 11750 0
369 20250508 131400 206463880 11750 11750 11750 11750 0
370 20250508 131300 206463880 11750 11740 11750 11720 401
371 20250508 131200 201762250 11740 11740 11740 11740 0
372 20250508 131100 201762250 11740 11740 11740 11740 0
373 20250508 131000 201762250 11740 11740 11740 11740 25
374 20250508 130900 201468750 11750 11750 11750 11750 0
375 20250508 130800 201468750 11750 11750 11750 11750 36
376 20250508 130700 201045750 11750 11750 11750 11750 0
377 20250508 130600 201045750 11750 11750 11750 11750 0
378 20250508 130500 201045750 11750 11750 11750 11750 101
379 20250508 130400 199859000 11750 11750 11750 11750 200
380 20250508 130300 197509000 11750 11750 11750 11750 203
381 20250508 130200 195123750 11750 11750 11750 11750 0
382 20250508 130100 195123750 11750 11750 11750 11750 0
383 20250508 130000 195123750 11750 11750 11750 11750 1
384 20250508 125900 195112000 11720 11750 11750 11720 3
385 20250508 125800 195076810 11750 11730 11750 11730 19
386 20250508 125700 194853920 11750 11750 11750 11750 0
387 20250508 125600 194853920 11750 11750 11750 11750 0
388 20250508 125500 194853920 11750 11750 11750 11750 5
389 20250508 125400 194795170 11750 11730 11750 11730 10
390 20250508 125300 194677850 11750 11750 11750 11750 1
391 20250508 125200 194666100 11750 11750 11750 11750 1
392 20250508 125100 194654350 11740 11730 11740 11730 4
393 20250508 125000 194607410 11740 11740 11740 11740 0
394 20250508 124900 194607410 11740 11740 11740 11740 0
395 20250508 124800 194607410 11740 11740 11740 11740 0
396 20250508 124700 194607410 11740 11740 11740 11740 0
397 20250508 124600 194607410 11740 11740 11740 11740 0
398 20250508 124500 194607410 11740 11740 11740 11740 0
399 20250508 124400 194607410 11740 11740 11740 11740 0
400 20250508 124300 194607410 11740 11740 11740 11740 138
401 20250508 124200 192987290 11740 11740 11740 11740 0
402 20250508 124100 192987290 11740 11740 11740 11740 0
403 20250508 124000 192987290 11740 11740 11740 11740 1
404 20250508 123900 192975550 11750 11750 11750 11740 4
405 20250508 123800 192928560 11750 11750 11750 11750 1
406 20250508 123700 192916810 11750 11750 11750 11750 3
407 20250508 123600 192881560 11750 11750 11750 11750 0
408 20250508 123500 192881560 11750 11750 11750 11750 0
409 20250508 123400 192881560 11750 11750 11750 11750 0
410 20250508 123300 192881560 11750 11750 11750 11750 0
411 20250508 123200 192881560 11750 11750 11750 11750 0
412 20250508 123100 192881560 11750 11750 11750 11750 50
413 20250508 123000 192294060 11740 11740 11740 11740 2
414 20250508 122900 192270580 11750 11750 11750 11750 0
415 20250508 122800 192270580 11750 11750 11750 11750 0
416 20250508 122700 192270580 11750 11750 11750 11750 0
417 20250508 122600 192270580 11750 11750 11750 11750 66
418 20250508 122500 191495080 11750 11750 11750 11750 0
419 20250508 122400 191495080 11750 11750 11750 11750 0
420 20250508 122300 191495080 11750 11750 11750 11750 47
421 20250508 122200 190942830 11740 11740 11740 11730 962
422 20250508 122100 179656970 11750 11740 11750 11740 195
423 20250508 122000 177365780 11750 11750 11750 11750 223
424 20250508 121900 174745530 11750 11750 11750 11750 10
425 20250508 121800 174628030 11750 11750 11750 11750 0
426 20250508 121700 174628030 11750 11740 11750 11740 50
427 20250508 121600 174040590 11740 11730 11740 11730 163
428 20250508 121500 172128320 11720 11720 11720 11720 0
429 20250508 121400 172128320 11720 11720 11720 11720 46
430 20250508 121300 171589200 11730 11730 11730 11730 1
431 20250508 121200 171577470 11730 11740 11740 11730 1053
432 20250508 121100 159215290 11750 11750 11750 11750 2
433 20250508 121000 159191790 11750 11750 11750 11750 1
434 20250508 120900 159180040 11740 11740 11740 11740 0
435 20250508 120800 159180040 11740 11740 11740 11740 0
436 20250508 120700 159180040 11740 11740 11740 11740 1
437 20250508 120600 159168300 11750 11750 11750 11750 0
438 20250508 120500 159168300 11750 11750 11750 11750 0
439 20250508 120400 159168300 11750 11750 11750 11745 30
440 20250508 120300 158815850 11750 11750 11750 11750 0
441 20250508 120200 158815850 11750 11750 11750 11750 0
442 20250508 120100 158815850 11750 11740 11750 11730 30
443 20250508 120000 158463860 11740 11750 11750 11740 5
444 20250508 115900 158405150 11730 11750 11750 11730 21
445 20250508 115800 158158420 11750 11750 11750 11750 0
446 20250508 115700 158158420 11750 11750 11750 11750 0
447 20250508 115600 158158420 11750 11750 11750 11750 0
448 20250508 115500 158158420 11750 11750 11750 11750 1
449 20250508 115400 158146670 11750 11750 11750 11750 0
450 20250508 115300 158146670 11750 11750 11750 11750 0
451 20250508 115200 158146670 11750 11740 11750 11740 7
452 20250508 115100 158064480 11750 11750 11750 11750 0
453 20250508 115000 158064480 11750 11740 11750 11740 4
454 20250508 114900 158017510 11750 11750 11750 11750 60
455 20250508 114800 157312510 11750 11750 11750 11750 1
456 20250508 114700 157300760 11750 11750 11750 11750 1
457 20250508 114600 157289010 11750 11750 11750 11750 1
458 20250508 114500 157277260 11750 11750 11750 11750 5
459 20250508 114400 157218510 11750 11750 11750 11750 1
460 20250508 114300 157206760 11750 11750 11750 11750 1
461 20250508 114200 157195010 11750 11750 11750 11750 11
462 20250508 114100 157065760 11750 11750 11750 11750 6
463 20250508 114000 156995260 11750 11740 11750 11740 2
464 20250508 113900 156971770 11750 11750 11750 11750 1
465 20250508 113800 156960020 11750 11750 11750 11750 6
466 20250508 113700 156889520 11740 11740 11740 11740 0
467 20250508 113600 156889520 11740 11740 11740 11740 6
468 20250508 113500 156819080 11750 11750 11750 11750 2
469 20250508 113400 156795580 11750 11750 11750 11750 0
470 20250508 113300 156795580 11750 11740 11750 11740 5
471 20250508 113200 156736860 11760 11760 11760 11760 0
472 20250508 113100 156736860 11760 11760 11760 11760 0
473 20250508 113000 156736860 11760 11760 11760 11760 0
474 20250508 112900 156736860 11760 11760 11760 11760 0
475 20250508 112800 156736860 11760 11750 11760 11750 77
476 20250508 112700 155832100 11750 11750 11750 11750 425
477 20250508 112600 150838350 11760 11760 11760 11760 0
478 20250508 112500 150838350 11760 11760 11760 11760 0
479 20250508 112400 150838350 11760 11760 11760 11760 1
480 20250508 112300 150826590 11760 11750 11760 11750 17
481 20250508 112200 150626730 11750 11730 11750 11730 7
482 20250508 112100 150544560 11730 11730 11730 11730 1
483 20250508 112000 150532830 11710 11710 11710 11710 0
484 20250508 111900 150532830 11710 11710 11710 11710 23
485 20250508 111800 150263500 11720 11720 11720 11720 1
486 20250508 111700 150251780 11730 11740 11740 11730 3
487 20250508 111600 150216570 11750 11750 11750 11750 4
488 20250508 111500 150169570 11740 11740 11740 11740 1
489 20250508 111400 150157830 11740 11740 11740 11740 3
490 20250508 111300 150122610 11720 11720 11720 11720 0
491 20250508 111200 150122610 11720 11750 11750 11710 263
492 20250508 111100 147038800 11770 11760 11770 11760 3
493 20250508 111000 147003510 11750 11770 11780 11750 5
494 20250508 110900 146944690 11760 11770 11770 11760 11
495 20250508 110800 146815280 11780 11770 11780 11760 4
496 20250508 110700 146768200 11780 11780 11780 11780 0
497 20250508 110600 146768200 11780 11780 11780 11780 1
498 20250508 110500 146756420 11760 11750 11760 11750 21
499 20250508 110400 146509660 11780 11780 11780 11780 0
500 20250508 110300 146509660 11780 11780 11780 11780 5
501 20250508 110200 146450760 11770 11770 11780 11770 40
502 20250508 110100 145979950 11780 11780 11780 11780 0
503 20250508 110000 145979950 11780 11780 11780 11780 4
504 20250508 105900 145932830 11790 11790 11790 11790 1
505 20250508 105800 145921040 11780 11780 11780 11780 0
506 20250508 105700 145921040 11780 11780 11780 11780 33
507 20250508 105600 145532300 11790 11780 11790 11780 10
508 20250508 105500 145414490 11780 11780 11780 11770 48
509 20250508 105400 144849100 11800 11800 11800 11800 0
510 20250508 105300 144849100 11800 11800 11800 11800 52
511 20250508 105200 144235500 11800 11810 11810 11800 25
512 20250508 105100 143940480 11830 11830 11830 11830 0
513 20250508 105000 143940480 11830 11810 11830 11810 5
514 20250508 104900 143881370 11800 11800 11800 11800 1
515 20250508 104800 143869570 11810 11810 11810 11810 2
516 20250508 104700 143845950 11810 11810 11810 11810 0
517 20250508 104600 143845950 11810 11810 11810 11810 5
518 20250508 104500 143786900 11820 11820 11820 11820 2
519 20250508 104400 143763260 11820 11820 11820 11820 38
520 20250508 104300 143314100 11820 11820 11820 11820 0
521 20250508 104200 143314100 11820 11830 11830 11820 38
522 20250508 104100 142864930 11820 11830 11830 11820 57
523 20250508 104000 142191180 11820 11820 11820 11820 86
524 20250508 103900 141174660 11830 11830 11830 11830 6
525 20250508 103800 141103680 11830 11830 11830 11830 3
526 20250508 103700 141068190 11830 11830 11830 11830 20
527 20250508 103600 140831590 11830 11830 11830 11830 0
528 20250508 103500 140831590 11830 11830 11830 11830 5
529 20250508 103400 140772440 11820 11820 11820 11820 37
530 20250508 103300 140335100 11820 11820 11820 11820 3
531 20250508 103200 140299640 11820 11820 11820 11820 73
532 20250508 103100 139436780 11830 11820 11830 11820 244
533 20250508 103000 136550290 11830 11820 11830 11820 46
534 20250508 102900 136006410 11820 11820 11830 11820 105
535 20250508 102800 134765290 11820 11820 11830 11820 181
536 20250508 102700 132625850 11820 11820 11830 11820 80
537 20250508 102600 131680240 11830 11830 11830 11830 531
538 20250508 102500 125398510 11840 11830 11840 11830 180
539 20250508 102400 123268310 11830 11840 11850 11830 32
540 20250508 102300 122889530 11830 11830 11830 11830 57
541 20250508 102200 122215220 11820 11820 11820 11820 200
542 20250508 102100 119851220 11830 11830 11830 11830 45
543 20250508 102000 119318870 11850 11850 11850 11850 5
544 20250508 101900 119259620 11850 11850 11850 11850 0
545 20250508 101800 119259620 11850 11850 11850 11850 16
546 20250508 101700 119070020 11850 11830 11850 11830 1531
547 20250508 101600 100938310 11830 11820 11830 11820 312
548 20250508 101500 97248490 11820 11800 11820 11800 99
549 20250508 101400 96080250 11800 11810 11810 11800 329
550 20250508 101300 92197660 11820 11810 11820 11810 18
551 20250508 101200 91984980 11820 11810 11820 11810 11
552 20250508 101100 91855060 11820 11810 11820 11810 131
553 20250508 101000 90306950 11810 11820 11820 11810 3
554 20250508 100900 90271510 11820 11820 11820 11820 3
555 20250508 100800 90236050 11820 11810 11820 11810 5
556 20250508 100700 90176970 11830 11830 11830 11830 4
557 20250508 100600 90129650 11830 11830 11830 11830 0
558 20250508 100500 90129650 11830 11830 11830 11830 0
559 20250508 100400 90129650 11830 11780 11830 11780 1033
560 20250508 100300 77912520 11810 11810 11810 11810 0
561 20250508 100200 77912520 11810 11780 11810 11780 308
562 20250508 100100 74275250 11810 11810 11810 11810 0
563 20250508 100000 74275250 11810 11810 11810 11810 3
564 20250508 095900 74239820 11810 11810 11810 11810 1
565 20250508 095800 74228010 11810 11800 11810 11800 34
566 20250508 095700 73826480 11810 11810 11810 11810 29
567 20250508 095600 73483990 11810 11780 11810 11780 197
568 20250508 095500 71159350 11760 11760 11760 11760 1
569 20250508 095400 71147590 11780 11780 11780 11780 0
570 20250508 095300 71147590 11780 11780 11780 11780 2
571 20250508 095200 71124030 11760 11780 11790 11760 206
572 20250508 095100 68701380 11760 11760 11760 11760 4
573 20250508 095000 68654340 11750 11750 11750 11750 0
574 20250508 094900 68654340 11750 11770 11790 11750 120
575 20250508 094800 67243070 11770 11770 11770 11770 0
576 20250508 094700 67243070 11770 11770 11770 11770 5
577 20250508 094600 67184220 11760 11760 11760 11760 23
578 20250508 094500 66913740 11800 11800 11800 11770 13
579 20250508 094400 66760520 11780 11780 11780 11780 2
580 20250508 094300 66736960 11800 11770 11800 11770 8
581 20250508 094200 66642650 11770 11770 11770 11770 28
582 20250508 094100 66313090 11780 11780 11780 11780 4
583 20250508 094000 66265970 11770 11770 11770 11770 0
584 20250508 093900 66265970 11770 11770 11770 11770 279
585 20250508 093800 62982140 11770 11760 11770 11760 6
586 20250508 093700 62911570 11760 11760 11760 11760 1
587 20250508 093600 62899810 11750 11770 11770 11750 29
588 20250508 093500 62558520 11770 11770 11770 11770 31
589 20250508 093400 62193650 11770 11760 11770 11750 78
590 20250508 093300 61276330 11760 11780 11780 11760 15
591 20250508 093200 61099910 11770 11770 11770 11770 49
592 20250508 093100 60523180 11770 11780 11780 11770 103
593 20250508 093000 59310840 11770 11770 11770 11770 0
594 20250508 092900 59310840 11770 11800 11800 11770 9
595 20250508 092800 59204790 11780 11800 11800 11780 3
596 20250508 092700 59169410 11770 11770 11770 11770 194
597 20250508 092600 56886030 11780 11790 11790 11780 30
598 20250508 092500 56532600 11810 11790 11810 11790 74
599 20250508 092400 55658940 11800 11820 11820 11800 5
600 20250508 092300 55599900 11820 11820 11820 11820 2
601 20250508 092200 55576260 11800 11820 11820 11800 55
602 20250508 092100 54926200 11820 11820 11820 11820 292
603 20250508 092000 51474760 11810 11790 11810 11780 26
604 20250508 091900 51168190 11810 11790 11810 11790 105
605 20250508 091800 49930200 11790 11790 11790 11790 65
606 20250508 091700 49163850 11790 11800 11800 11790 292
607 20250508 091600 45720830 11800 11810 11820 11800 455
608 20250508 091500 40343470 11810 11780 11810 11780 375
609 20250508 091400 35920050 11770 11790 11790 11770 53
610 20250508 091300 35296190 11790 11790 11790 11790 2
611 20250508 091200 35272610 11790 11750 11790 11750 492
612 20250508 091100 29476800 11750 11760 11760 11750 235
613 20250508 091000 26713450 11760 11760 11760 11760 268
614 20250508 090900 23561770 11760 11760 11760 11760 4
615 20250508 090800 23514730 11760 11750 11780 11750 13
616 20250508 090700 23361820 11750 11750 11750 11750 4
617 20250508 090600 23314820 11740 11760 11790 11740 73
618 20250508 090500 22456330 11780 11750 11780 11750 165
619 20250508 090400 20515120 11710 11750 11750 11710 27
620 20250508 090300 20198200 11760 11760 11760 11760 6
621 20250508 090200 20127640 11760 11700 11760 11700 1073
622 20250508 090100 7540220 11700 11700 11700 11700 4
623 20250508 090000 7493420 11700 11710 11710 11650 640