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

632
065660/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193000,1053636150,23650,23650,23650,23650,147
20250508,192900,1053636150,23650,23650,23650,23650,0
20250508,192800,1053636150,23650,23650,23650,23650,0
20250508,192700,1053636150,23650,23650,23650,23650,0
20250508,192600,1053636150,23650,23650,23650,23650,0
20250508,192500,1053636150,23650,23650,23650,23650,0
20250508,192400,1053636150,23650,23650,23650,23650,0
20250508,192300,1053636150,23650,23650,23650,23650,0
20250508,192200,1053636150,23650,23650,23650,23650,0
20250508,192100,1053636150,23650,23650,23650,23650,0
20250508,192000,1053636150,23650,23650,23650,23650,0
20250508,191900,1053636150,23650,23650,23650,23650,0
20250508,191800,1053636150,23650,23650,23650,23650,0
20250508,191700,1053636150,23650,23650,23650,23650,0
20250508,191600,1053636150,23650,23650,23650,23650,0
20250508,191500,1053636150,23650,23650,23650,23650,0
20250508,191400,1053636150,23650,23650,23650,23650,0
20250508,191300,1053636150,23650,23650,23650,23650,0
20250508,191200,1053636150,23650,23650,23650,23650,0
20250508,191100,1053636150,23650,23650,23650,23650,0
20250508,191000,1053636150,23650,23650,23650,23650,0
20250508,190900,1053636150,23650,23650,23650,23650,0
20250508,190800,1053636150,23650,23650,23650,23650,0
20250508,190700,1053636150,23650,23650,23650,23650,0
20250508,190600,1053636150,23650,23650,23650,23650,0
20250508,190500,1053636150,23650,23650,23650,23650,0
20250508,190400,1053636150,23650,23650,23650,23650,0
20250508,190300,1053636150,23650,23650,23650,23650,0
20250508,190200,1053636150,23650,23650,23650,23650,0
20250508,190100,1053636150,23650,23650,23650,23650,0
20250508,190000,1053636150,23650,23650,23650,23650,147
20250508,185900,1053636150,23650,23650,23650,23650,0
20250508,185800,1053636150,23650,23650,23650,23650,0
20250508,185700,1053636150,23650,23650,23650,23650,0
20250508,185600,1053636150,23650,23650,23650,23650,0
20250508,185500,1053636150,23650,23650,23650,23650,0
20250508,185400,1053636150,23650,23650,23650,23650,0
20250508,185300,1053636150,23650,23650,23650,23650,0
20250508,185200,1053636150,23650,23650,23650,23650,0
20250508,185100,1053636150,23650,23650,23650,23650,0
20250508,185000,1053636150,23650,23650,23650,23650,0
20250508,184900,1053636150,23650,23650,23650,23650,0
20250508,184800,1053636150,23650,23650,23650,23650,0
20250508,184700,1053636150,23650,23650,23650,23650,0
20250508,184600,1053636150,23650,23650,23650,23650,0
20250508,184500,1053636150,23650,23650,23650,23650,0
20250508,184400,1053636150,23650,23650,23650,23650,0
20250508,184300,1053636150,23650,23650,23650,23650,0
20250508,184200,1053636150,23650,23650,23650,23650,0
20250508,184100,1053636150,23650,23650,23650,23650,0
20250508,184000,1053636150,23650,23650,23650,23650,0
20250508,183900,1053636150,23650,23650,23650,23650,0
20250508,183800,1053636150,23650,23650,23650,23650,0
20250508,183700,1053636150,23650,23650,23650,23650,0
20250508,183600,1053636150,23650,23650,23650,23650,0
20250508,183500,1053636150,23650,23650,23650,23650,0
20250508,183400,1053636150,23650,23650,23650,23650,0
20250508,183300,1053636150,23650,23650,23650,23650,0
20250508,183200,1053636150,23650,23650,23650,23650,0
20250508,183100,1053636150,23650,23650,23650,23650,0
20250508,183000,1053636150,23650,23650,23650,23650,147
20250508,182900,1053636150,23650,23650,23650,23650,0
20250508,182800,1053636150,23650,23650,23650,23650,0
20250508,182700,1053636150,23650,23650,23650,23650,0
20250508,182600,1053636150,23650,23650,23650,23650,0
20250508,182500,1053636150,23650,23650,23650,23650,0
20250508,182400,1053636150,23650,23650,23650,23650,0
20250508,182300,1053636150,23650,23650,23650,23650,0
20250508,182200,1053636150,23650,23650,23650,23650,0
20250508,182100,1053636150,23650,23650,23650,23650,0
20250508,182000,1053636150,23650,23650,23650,23650,0
20250508,181900,1053636150,23650,23650,23650,23650,0
20250508,181800,1053636150,23650,23650,23650,23650,0
20250508,181700,1053636150,23650,23650,23650,23650,0
20250508,181600,1053636150,23650,23650,23650,23650,0
20250508,181500,1053636150,23650,23650,23650,23650,0
20250508,181400,1053636150,23650,23650,23650,23650,0
20250508,181300,1053636150,23650,23650,23650,23650,0
20250508,181200,1053636150,23650,23650,23650,23650,0
20250508,181100,1053636150,23650,23650,23650,23650,0
20250508,181000,1053636150,23650,23650,23650,23650,0
20250508,180900,1053636150,23650,23650,23650,23650,0
20250508,180800,1053636150,23650,23650,23650,23650,0
20250508,180700,1053636150,23650,23650,23650,23650,0
20250508,180600,1053636150,23650,23650,23650,23650,0
20250508,180500,1053636150,23650,23650,23650,23650,0
20250508,180400,1053636150,23650,23650,23650,23650,0
20250508,180300,1053636150,23650,23650,23650,23650,0
20250508,180200,1053636150,23650,23650,23650,23650,0
20250508,180100,1053636150,23650,23650,23650,23650,0
20250508,180000,1053636150,23650,23650,23650,23650,147
20250508,175900,1053636150,23650,23650,23650,23650,0
20250508,175800,1053636150,23650,23650,23650,23650,0
20250508,175700,1053636150,23650,23650,23650,23650,0
20250508,175600,1053636150,23650,23650,23650,23650,0
20250508,175500,1053636150,23650,23650,23650,23650,0
20250508,175400,1053636150,23650,23650,23650,23650,0
20250508,175300,1053636150,23650,23650,23650,23650,0
20250508,175200,1053636150,23650,23650,23650,23650,0
20250508,175100,1053636150,23650,23650,23650,23650,0
20250508,175000,1053636150,23650,23650,23650,23650,0
20250508,174900,1053636150,23650,23650,23650,23650,0
20250508,174800,1053636150,23650,23650,23650,23650,0
20250508,174700,1053636150,23650,23650,23650,23650,0
20250508,174600,1053636150,23650,23650,23650,23650,0
20250508,174500,1053636150,23650,23650,23650,23650,0
20250508,174400,1053636150,23650,23650,23650,23650,0
20250508,174300,1053636150,23650,23650,23650,23650,0
20250508,174200,1053636150,23650,23650,23650,23650,0
20250508,174100,1053636150,23650,23650,23650,23650,0
20250508,174000,1053636150,23650,23650,23650,23650,0
20250508,173900,1053636150,23650,23650,23650,23650,0
20250508,173800,1053636150,23650,23650,23650,23650,0
20250508,173700,1053636150,23650,23650,23650,23650,0
20250508,173600,1053636150,23650,23650,23650,23650,0
20250508,173500,1053636150,23650,23650,23650,23650,0
20250508,173400,1053636150,23650,23650,23650,23650,0
20250508,173300,1053636150,23650,23650,23650,23650,0
20250508,173200,1053636150,23650,23650,23650,23650,0
20250508,173100,1053636150,23650,23650,23650,23650,0
20250508,173000,1053636150,23650,23650,23650,23650,147
20250508,172900,1053636150,23650,23650,23650,23650,0
20250508,172800,1053636150,23650,23650,23650,23650,0
20250508,172700,1053636150,23650,23650,23650,23650,0
20250508,172600,1053636150,23650,23650,23650,23650,0
20250508,172500,1053636150,23650,23650,23650,23650,0
20250508,172400,1053636150,23650,23650,23650,23650,0
20250508,172300,1053636150,23650,23650,23650,23650,0
20250508,172200,1053636150,23650,23650,23650,23650,0
20250508,172100,1053636150,23650,23650,23650,23650,0
20250508,172000,1053636150,23650,23650,23650,23650,0
20250508,171900,1053636150,23650,23650,23650,23650,0
20250508,171800,1053636150,23650,23650,23650,23650,0
20250508,171700,1053636150,23650,23650,23650,23650,0
20250508,171600,1053636150,23650,23650,23650,23650,0
20250508,171500,1053636150,23650,23650,23650,23650,0
20250508,171400,1053636150,23650,23650,23650,23650,0
20250508,171300,1053636150,23650,23650,23650,23650,0
20250508,171200,1053636150,23650,23650,23650,23650,0
20250508,171100,1053636150,23650,23650,23650,23650,0
20250508,171000,1053636150,23650,23650,23650,23650,0
20250508,170900,1053636150,23650,23650,23650,23650,0
20250508,170800,1053636150,23650,23650,23650,23650,0
20250508,170700,1053636150,23650,23650,23650,23650,0
20250508,170600,1053636150,23650,23650,23650,23650,0
20250508,170500,1053636150,23650,23650,23650,23650,0
20250508,170400,1053636150,23650,23650,23650,23650,0
20250508,170300,1053636150,23650,23650,23650,23650,0
20250508,170200,1053636150,23650,23650,23650,23650,0
20250508,170100,1053636150,23650,23650,23650,23650,0
20250508,170000,1053636150,23650,23650,23650,23650,147
20250508,165900,1053636150,23650,23650,23650,23650,0
20250508,165800,1053636150,23650,23650,23650,23650,0
20250508,165700,1053636150,23650,23650,23650,23650,0
20250508,165600,1053636150,23650,23650,23650,23650,0
20250508,165500,1053636150,23650,23650,23650,23650,0
20250508,165400,1053636150,23650,23650,23650,23650,0
20250508,165300,1053636150,23650,23650,23650,23650,0
20250508,165200,1053636150,23650,23650,23650,23650,0
20250508,165100,1053636150,23650,23650,23650,23650,0
20250508,165000,1053636150,23650,23650,23650,23650,0
20250508,164900,1053636150,23650,23650,23650,23650,0
20250508,164800,1053636150,23650,23650,23650,23650,0
20250508,164700,1053636150,23650,23650,23650,23650,0
20250508,164600,1053636150,23650,23650,23650,23650,0
20250508,164500,1053636150,23650,23650,23650,23650,0
20250508,164400,1053636150,23650,23650,23650,23650,0
20250508,164300,1053636150,23650,23650,23650,23650,0
20250508,164200,1053636150,23650,23650,23650,23650,0
20250508,164100,1053636150,23650,23650,23650,23650,0
20250508,164000,1053636150,23650,23650,23650,23650,0
20250508,163900,1053636150,23650,23650,23650,23650,0
20250508,163800,1053636150,23650,23650,23650,23650,0
20250508,163700,1053636150,23650,23650,23650,23650,0
20250508,163600,1053636150,23650,23650,23650,23650,0
20250508,163500,1053636150,23650,23650,23650,23650,0
20250508,163400,1053636150,23650,23650,23650,23650,0
20250508,163300,1053636150,23650,23650,23650,23650,0
20250508,163200,1053636150,23650,23650,23650,23650,0
20250508,163100,1053636150,23650,23650,23650,23650,0
20250508,163000,1053636150,23650,23650,23650,23650,147
20250508,162900,1053636150,23650,23650,23650,23650,0
20250508,162800,1053636150,23650,23650,23650,23650,0
20250508,162700,1053636150,23650,23650,23650,23650,0
20250508,162600,1053636150,23650,23650,23650,23650,0
20250508,162500,1053636150,23650,23650,23650,23650,0
20250508,162400,1053636150,23650,23650,23650,23650,0
20250508,162300,1053636150,23650,23650,23650,23650,0
20250508,162200,1053636150,23650,23650,23650,23650,0
20250508,162100,1053636150,23650,23650,23650,23650,0
20250508,162000,1053636150,23650,23650,23650,23650,0
20250508,161900,1053636150,23650,23650,23650,23650,0
20250508,161800,1053636150,23650,23650,23650,23650,0
20250508,161700,1053636150,23650,23650,23650,23650,0
20250508,161600,1053636150,23650,23650,23650,23650,0
20250508,161500,1053636150,23650,23650,23650,23650,0
20250508,161400,1053636150,23650,23650,23650,23650,0
20250508,161300,1053636150,23650,23650,23650,23650,0
20250508,161200,1053636150,23650,23650,23650,23650,0
20250508,161100,1053636150,23650,23650,23650,23650,0
20250508,161000,1053636150,23650,23650,23650,23650,0
20250508,160900,1053636150,23650,23650,23650,23650,0
20250508,160800,1053636150,23650,23650,23650,23650,0
20250508,160700,1053636150,23650,23650,23650,23650,0
20250508,160600,1053636150,23650,23650,23650,23650,0
20250508,160500,1053636150,23650,23650,23650,23650,0
20250508,160400,1053636150,23650,23650,23650,23650,0
20250508,160300,1053636150,23650,23650,23650,23650,0
20250508,160200,1053636150,23650,23650,23650,23650,0
20250508,160100,1053636150,23650,23650,23650,23650,0
20250508,160000,1053636150,23650,23650,23650,23650,147
20250508,155900,1053636150,23650,23650,23650,23650,0
20250508,155800,1053636150,23650,23650,23650,23650,0
20250508,155700,1053636150,23650,23650,23650,23650,0
20250508,155600,1053636150,23650,23650,23650,23650,0
20250508,155500,1053636150,23650,23650,23650,23650,0
20250508,155400,1053636150,23650,23650,23650,23650,0
20250508,155300,1053636150,23650,23650,23650,23650,0
20250508,155200,1053636150,23650,23650,23650,23650,0
20250508,155100,1053636150,23650,23650,23650,23650,0
20250508,155000,1053636150,23650,23650,23650,23650,0
20250508,154900,1053636150,23650,23650,23650,23650,0
20250508,154800,1053636150,23650,23650,23650,23650,0
20250508,154700,1053636150,23650,23650,23650,23650,0
20250508,154600,1053636150,23650,23650,23650,23650,0
20250508,154500,1053636150,23650,23650,23650,23650,0
20250508,154400,1053636150,23650,23650,23650,23650,0
20250508,154300,1053636150,23650,23650,23650,23650,0
20250508,154200,1053636150,23650,23650,23650,23650,0
20250508,154100,1053636150,23650,23650,23650,23650,0
20250508,154000,1053636150,23650,23650,23650,23650,0
20250508,153900,1053636150,23650,23650,23650,23650,0
20250508,153800,1053636150,23650,23650,23650,23650,0
20250508,153700,1053636150,23650,23650,23650,23650,0
20250508,153600,1053636150,23650,23650,23650,23650,0
20250508,153500,1053636150,23650,23650,23650,23650,0
20250508,153400,1053636150,23650,23650,23650,23650,0
20250508,153300,1053636150,23650,23650,23650,23650,0
20250508,153200,1053636150,23650,23650,23650,23650,0
20250508,153100,1053636150,23650,23650,23650,23650,0
20250508,153000,1053636150,23650,23650,23650,23650,294
20250508,152900,1050159600,23500,23500,23500,23500,0
20250508,152800,1050159600,23500,23500,23500,23500,0
20250508,152700,1050159600,23500,23500,23500,23500,0
20250508,152600,1050159600,23500,23500,23500,23500,0
20250508,152500,1050159600,23500,23500,23500,23500,0
20250508,152400,1050159600,23500,23500,23500,23500,0
20250508,152300,1050159600,23500,23500,23500,23500,0
20250508,152200,1050159600,23500,23500,23500,23500,0
20250508,152100,1050159600,23500,23500,23500,23500,0
20250508,152000,1050159600,23500,23500,23500,23500,0
20250508,151900,1050159600,23500,23650,23650,23500,27
20250508,151800,1049521200,23650,23650,23650,23650,0
20250508,151700,1049521200,23650,23650,23650,23500,12
20250508,151600,1049238900,23650,23600,23650,23500,221
20250508,151500,1044025250,23600,23600,23600,23600,53
20250508,151400,1042774450,23600,23600,23600,23600,248
20250508,151300,1036921650,23600,23600,23600,23600,0
20250508,151200,1036921650,23600,23600,23600,23600,10
20250508,151100,1036685650,23550,23550,23550,23550,0
20250508,151000,1036685650,23550,23550,23550,23550,50
20250508,150900,1035508150,23550,23550,23550,23550,32
20250508,150800,1034754550,23550,23550,23550,23550,10
20250508,150700,1034519050,23550,23550,23550,23550,15
20250508,150600,1034165800,23500,23500,23500,23500,225
20250508,150500,1028878300,23500,23500,23500,23500,10
20250508,150400,1028643300,23500,23500,23500,23500,5
20250508,150300,1028525800,23500,23500,23500,23500,183
20250508,150200,1024225300,23500,23500,23500,23500,13
20250508,150100,1023919800,23550,23550,23550,23500,233
20250508,150000,1018434100,23500,23500,23500,23500,0
20250508,145900,1018434100,23500,23500,23550,23500,507
20250508,145800,1006507950,23500,23550,23550,23500,932
20250508,145700,984585850,23500,23500,23550,23500,196
20250508,145600,979976550,23550,23550,23550,23550,253
20250508,145500,974018400,23550,23550,23550,23550,150
20250508,145400,970485900,23500,23500,23500,23500,2
20250508,145300,970438900,23550,23500,23550,23500,12
20250508,145200,970156850,23550,23550,23550,23550,0
20250508,145100,970156850,23550,23550,23550,23550,23
20250508,145000,969615200,23500,23500,23500,23500,42
20250508,144900,968628200,23500,23500,23500,23500,3
20250508,144800,968557700,23550,23550,23550,23550,41
20250508,144700,967592150,23500,23500,23500,23500,0
20250508,144600,967592150,23500,23500,23500,23500,51
20250508,144500,966393650,23550,23550,23550,23550,0
20250508,144400,966393650,23550,23550,23550,23550,4
20250508,144300,966299450,23450,23450,23450,23450,0
20250508,144200,966299450,23450,23450,23450,23450,0
20250508,144100,966299450,23450,23450,23450,23450,0
20250508,144000,966299450,23450,23450,23450,23450,0
20250508,143900,966299450,23450,23450,23450,23450,11
20250508,143800,966041500,23450,23450,23450,23450,0
20250508,143700,966041500,23450,23450,23450,23450,10
20250508,143600,965807000,23500,23500,23500,23500,1
20250508,143500,965783500,23550,23450,23550,23450,11
20250508,143400,965525450,23550,23550,23550,23550,0
20250508,143300,965525450,23550,23500,23550,23500,3
20250508,143200,965454900,23450,23500,23500,23450,3
20250508,143100,965384450,23500,23500,23500,23500,0
20250508,143000,965384450,23500,23550,23550,23500,2
20250508,142900,965337400,23450,23450,23450,23450,3
20250508,142800,965267050,23400,23400,23400,23400,0
20250508,142700,965267050,23400,23400,23400,23400,0
20250508,142600,965267050,23400,23400,23400,23400,0
20250508,142500,965267050,23400,23400,23400,23400,42
20250508,142400,964284250,23400,23400,23400,23400,0
20250508,142300,964284250,23400,23400,23400,23400,0
20250508,142200,964284250,23400,23400,23400,23400,0
20250508,142100,964284250,23400,23400,23400,23400,0
20250508,142000,964284250,23400,23400,23400,23400,0
20250508,141900,964284250,23400,23400,23400,23400,0
20250508,141800,964284250,23400,23400,23400,23400,0
20250508,141700,964284250,23400,23400,23400,23400,134
20250508,141600,961148650,23350,23450,23450,23350,869
20250508,141500,940813350,23450,23450,23450,23450,0
20250508,141400,940813350,23450,23450,23450,23450,1
20250508,141300,940789900,23450,23450,23450,23450,2
20250508,141200,940743000,23500,23500,23500,23500,0
20250508,141100,940743000,23500,23450,23500,23450,203
20250508,141000,935982350,23450,23500,23500,23450,7
20250508,140900,935817950,23550,23550,23550,23550,0
20250508,140800,935817950,23550,23550,23550,23550,1
20250508,140700,935794400,23550,23550,23550,23550,1
20250508,140600,935770850,23450,23450,23450,23450,9
20250508,140500,935559800,23400,23400,23400,23400,0
20250508,140400,935559800,23400,23400,23400,23400,0
20250508,140300,935559800,23400,23400,23400,23400,0
20250508,140200,935559800,23400,23400,23400,23400,0
20250508,140100,935559800,23400,23450,23450,23400,1000
20250508,140000,912158850,23450,23450,23450,23450,0
20250508,135900,912158850,23450,23450,23450,23350,1203
20250508,135800,884007600,23450,23550,23550,23450,1000
20250508,135700,860538100,23600,23600,23600,23600,0
20250508,135600,860538100,23600,23600,23600,23600,0
20250508,135500,860538100,23600,23600,23600,23600,5
20250508,135400,860420100,23600,23600,23600,23600,0
20250508,135300,860420100,23600,23600,23600,23600,0
20250508,135200,860420100,23600,23600,23600,23600,0
20250508,135100,860420100,23600,23600,23600,23600,26
20250508,135000,859806500,23550,23550,23550,23550,0
20250508,134900,859806500,23550,23600,23600,23550,54
20250508,134800,858532250,23600,23600,23600,23600,108
20250508,134700,855983450,23550,23550,23550,23550,122
20250508,134600,853110350,23450,23450,23450,23450,0
20250508,134500,853110350,23450,23450,23450,23450,0
20250508,134400,853110350,23450,23450,23450,23450,2
20250508,134300,853063450,23450,23450,23450,23450,1
20250508,134200,853040000,23450,23450,23450,23450,26
20250508,134100,852430300,23500,23500,23500,23500,0
20250508,134000,852430300,23500,23500,23500,23500,30
20250508,133900,851725300,23500,23500,23500,23500,190
20250508,133800,847260300,23600,23600,23600,23600,0
20250508,133700,847260300,23600,23600,23600,23600,0
20250508,133600,847260300,23600,23600,23600,23600,0
20250508,133500,847260300,23600,23600,23600,23600,0
20250508,133400,847260300,23600,23600,23600,23600,0
20250508,133300,847260300,23600,23600,23600,23600,0
20250508,133200,847260300,23600,23600,23600,23600,2
20250508,133100,847213100,23650,23650,23650,23650,0
20250508,133000,847213100,23650,23650,23650,23650,0
20250508,132900,847213100,23650,23650,23650,23650,0
20250508,132800,847213100,23650,23650,23650,23650,0
20250508,132700,847213100,23650,23650,23650,23650,0
20250508,132600,847213100,23650,23650,23650,23650,0
20250508,132500,847213100,23650,23650,23650,23650,0
20250508,132400,847213100,23650,23650,23650,23650,0
20250508,132300,847213100,23650,23650,23650,23650,0
20250508,132200,847213100,23650,23650,23650,23650,0
20250508,132100,847213100,23650,23650,23650,23650,0
20250508,132000,847213100,23650,23650,23650,23650,0
20250508,131900,847213100,23650,23650,23650,23650,0
20250508,131800,847213100,23650,23650,23650,23650,0
20250508,131700,847213100,23650,23400,23650,23400,66
20250508,131600,845657200,23450,23450,23450,23450,0
20250508,131500,845657200,23450,23450,23450,23450,0
20250508,131400,845657200,23450,23450,23450,23450,0
20250508,131300,845657200,23450,23450,23450,23450,0
20250508,131200,845657200,23450,23450,23450,23450,3
20250508,131100,845586850,23400,23400,23400,23400,0
20250508,131000,845586850,23400,23400,23400,23400,28
20250508,130900,844931650,23400,23400,23400,23400,1
20250508,130800,844908250,23400,23400,23400,23400,0
20250508,130700,844908250,23400,23400,23400,23400,0
20250508,130600,844908250,23400,23400,23400,23400,0
20250508,130500,844908250,23400,23400,23400,23400,145
20250508,130400,841515250,23400,23400,23400,23400,0
20250508,130300,841515250,23400,23400,23400,23400,0
20250508,130200,841515250,23400,23400,23400,23400,3
20250508,130100,841445050,23400,23400,23400,23400,0
20250508,130000,841445050,23400,23400,23400,23400,33
20250508,125900,840672850,23450,23450,23450,23450,5
20250508,125800,840555600,23400,23450,23450,23400,43
20250508,125700,839549350,23450,23450,23450,23450,15
20250508,125600,839197600,23400,23400,23400,23400,10
20250508,125500,838963600,23450,23450,23450,23450,16
20250508,125400,838588400,23450,23450,23450,23450,17
20250508,125300,838189750,23450,23450,23450,23450,0
20250508,125200,838189750,23450,23400,23450,23400,44
20250508,125100,837158800,23400,23400,23400,23400,32
20250508,125000,836410000,23400,23400,23400,23400,0
20250508,124900,836410000,23400,23400,23400,23400,1
20250508,124800,836386600,23450,23400,23550,23400,36
20250508,124700,835542550,23450,23400,23450,23400,14
20250508,124600,835214500,23400,23400,23400,23400,32
20250508,124500,834465700,23400,23400,23400,23400,16
20250508,124400,834091300,23400,23400,23400,23400,0
20250508,124300,834091300,23400,23350,23400,23350,17
20250508,124200,833694300,23350,23400,23400,23350,66
20250508,124100,832150650,23400,23400,23400,23400,16
20250508,124000,831776250,23400,23400,23400,23400,514
20250508,123900,819748650,23400,23400,23400,23400,31
20250508,123800,819023250,23400,23400,23400,23400,15
20250508,123700,818672250,23400,23400,23400,23400,3
20250508,123600,818602050,23450,23450,23450,23450,25
20250508,123500,818015800,23400,23400,23400,23400,15
20250508,123400,817664800,23400,23400,23400,23400,0
20250508,123300,817664800,23400,23400,23400,23400,25
20250508,123200,817079800,23400,23400,23400,23400,16
20250508,123100,816705400,23400,23400,23400,23400,29
20250508,123000,816026800,23400,23400,23400,23400,165
20250508,122900,812165800,23450,23450,23450,23450,22
20250508,122800,811649900,23450,23450,23450,23450,15
20250508,122700,811298150,23450,23450,23450,23450,50
20250508,122600,810125650,23500,23400,23500,23400,32
20250508,122500,809375400,23500,23500,23500,23500,8
20250508,122400,809187400,23500,23500,23500,23500,34
20250508,122300,808388400,23500,23500,23500,23500,15
20250508,122200,808035900,23500,23500,23500,23500,0
20250508,122100,808035900,23500,23550,23550,23500,15
20250508,122000,807683300,23500,23500,23500,23500,30
20250508,121900,806978300,23550,23550,23550,23550,2
20250508,121800,806931200,23550,23550,23550,23550,34
20250508,121700,806130500,23550,23550,23550,23550,14
20250508,121600,805800800,23550,23550,23550,23550,46
20250508,121500,804717500,23550,23550,23550,23550,78
20250508,121400,802880600,23550,23550,23550,23550,35
20250508,121300,802056350,23550,23575,23575,23550,73
20250508,121200,800337075,23550,23550,23550,23550,1
20250508,121100,800313525,23500,23500,23500,23500,0
20250508,121000,800313525,23500,23400,23500,23400,40
20250508,120900,799375425,23400,23400,23400,23400,1
20250508,120800,799352025,23400,23350,23450,23350,118
20250508,120700,796585975,23400,23400,23400,23400,18
20250508,120600,796164775,23500,23500,23500,23500,1
20250508,120500,796141275,23500,23500,23500,23500,95
20250508,120400,793908775,23550,23500,23550,23500,22
20250508,120300,793391525,23500,23500,23500,23500,18
20250508,120200,792968525,23550,23600,23600,23550,1031
20250508,120100,768662575,23600,23650,23650,23600,639
20250508,120000,753550275,23650,23650,23650,23650,13
20250508,115900,753242825,23650,23650,23650,23650,47
20250508,115800,752131275,23650,23700,23700,23650,14
20250508,115700,751799575,23700,23700,23700,23700,0
20250508,115600,751799575,23700,23700,23700,23700,16
20250508,115500,751420375,23700,23700,23700,23700,35
20250508,115400,750590875,23700,23700,23700,23700,14
20250508,115300,750259075,23700,23700,23700,23700,17
20250508,115200,749856175,23700,23700,23700,23700,15
20250508,115100,749500675,23700,23700,23700,23700,14
20250508,115000,749168875,23700,23700,23700,23600,88
20250508,114900,747083575,23700,23700,23700,23700,74
20250508,114800,745329775,23700,23700,23700,23650,1283
20250508,114700,714958675,23700,23750,23750,23700,234
20250508,114600,709408775,23800,23800,23800,23800,0
20250508,114500,709408775,23800,23800,23800,23800,14
20250508,114400,709075575,23800,23800,23800,23800,10
20250508,114300,708837575,23800,23850,23850,23800,32
20250508,114200,708075475,23800,23800,23850,23800,137
20250508,114100,704808875,23900,23900,23900,23900,1
20250508,114000,704784975,23950,23850,23950,23850,270
20250508,113900,698331425,23850,23850,23850,23850,16
20250508,113800,697949825,23900,23900,23900,23900,18
20250508,113700,697519625,23900,23800,23900,23800,141
20250508,113600,694156575,23750,23750,23750,23750,0
20250508,113500,694156575,23750,23750,23750,23750,0
20250508,113400,694156575,23750,23750,23750,23750,0
20250508,113300,694156575,23750,23750,23750,23750,50
20250508,113200,692969075,23700,23700,23700,23700,0
20250508,113100,692969075,23700,23700,23700,23700,0
20250508,113000,692969075,23700,23700,23700,23700,0
20250508,112900,692969075,23700,23700,23700,23700,1
20250508,112800,692945375,23700,23700,23700,23700,2
20250508,112700,692897975,23700,23700,23700,23700,252
20250508,112600,686925575,23700,23700,23700,23700,5
20250508,112500,686807075,23700,23700,23700,23700,0
20250508,112400,686807075,23700,23750,23750,23700,10
20250508,112300,686569975,23850,23800,23850,23800,2
20250508,112200,686522325,23700,23700,23700,23700,0
20250508,112100,686522325,23700,23700,23700,23700,0
20250508,112000,686522325,23700,23700,23700,23700,0
20250508,111900,686522325,23700,23700,23800,23700,208
20250508,111800,681579925,23650,23650,23650,23650,0
20250508,111700,681579925,23650,23650,23650,23650,70
20250508,111600,679924425,23650,23800,23800,23600,1621
20250508,111500,641445875,23800,23800,23800,23800,0
20250508,111400,641445875,23800,23800,23800,23800,0
20250508,111300,641445875,23800,23800,23800,23800,0
20250508,111200,641445875,23800,23800,23800,23800,5
20250508,111100,641326875,23750,23900,23900,23750,6
20250508,111000,641183775,23900,23900,23900,23900,0
20250508,110900,641183775,23900,23900,23900,23900,1
20250508,110800,641159875,23950,23950,23950,23950,0
20250508,110700,641159875,23950,23900,23950,23900,4
20250508,110600,641064175,23900,23900,23900,23900,1
20250508,110500,641040275,23950,23750,23950,23750,503
20250508,110400,629093625,23700,23700,23700,23700,24
20250508,110300,628524825,23700,23700,23700,23700,0
20250508,110200,628524825,23700,23700,23700,23700,5
20250508,110100,628406325,23700,23700,23700,23700,43
20250508,110000,627387225,23650,23650,23650,23650,1
20250508,105900,627363575,23700,23750,23750,23700,196
20250508,105800,622717025,23800,23800,23800,23800,0
20250508,105700,622717025,23800,23800,23800,23800,23
20250508,105600,622169625,23800,23800,23800,23800,0
20250508,105500,622169625,23800,23850,23850,23800,500
20250508,105400,610269125,23850,23850,23850,23850,0
20250508,105300,610269125,23850,23850,23850,23850,220
20250508,105200,605022125,23850,23850,23850,23850,1
20250508,105100,604998275,23900,23900,23900,23900,1
20250508,105000,604974375,23900,23850,23900,23850,34
20250508,104900,604163425,23950,23950,23950,23950,0
20250508,104800,604163425,23950,23850,23950,23850,110
20250508,104700,601539625,23850,23850,23850,23850,34
20250508,104600,600728725,23850,23850,23850,23850,30
20250508,104500,600013225,23850,23950,23950,23850,1086
20250508,104400,574073625,23950,23950,23950,23950,0
20250508,104300,574073625,23950,23950,23950,23950,0
20250508,104200,574073625,23950,23950,23950,23950,1
20250508,104100,574049675,24050,24050,24050,24050,1
20250508,104000,574025625,23900,23950,23950,23900,840
20250508,103900,553914525,24100,24100,24100,24100,29
20250508,103800,553215625,24000,24050,24050,24000,1085
20250508,103700,527175375,24100,24100,24100,24100,24
20250508,103600,526596975,24050,24100,24100,24000,13
20250508,103500,526284275,24150,24000,24150,24000,3
20250508,103400,526212125,24150,24150,24150,24150,43
20250508,103300,525173675,24150,24000,24150,24000,98
20250508,103200,522815425,24050,24000,24050,24000,653
20250508,103100,507111125,24050,24050,24050,24050,10
20250508,103000,506870625,24050,24050,24050,24050,0
20250508,102900,506870625,24050,24050,24050,24050,0
20250508,102800,506870625,24050,24000,24050,24000,1301
20250508,102700,475646575,24050,24050,24050,24050,0
20250508,102600,475646575,24050,24050,24050,24050,0
20250508,102500,475646575,24050,24000,24050,24000,4
20250508,102400,475550425,24050,24050,24050,24050,0
20250508,102300,475550425,24050,24000,24050,24000,17
20250508,102200,475141625,24100,24050,24100,24050,156
20250508,102100,471383025,24050,24000,24050,24000,42
20250508,102000,470372975,24050,24050,24050,24050,1
20250508,101900,470348925,24050,24050,24050,24050,9
20250508,101800,470132475,24050,24050,24050,24050,0
20250508,101700,470132475,24050,24050,24050,24050,0
20250508,101600,470132475,24050,24050,24050,24050,0
20250508,101500,470132475,24050,23950,24050,23950,1001
20250508,101400,446158425,24000,24000,24000,24000,115
20250508,101300,443398425,23950,23950,23950,23950,2
20250508,101200,443350525,23950,23950,23950,23950,60
20250508,101100,441913525,23900,23900,23900,23900,58
20250508,101000,440527325,23900,23950,24000,23900,356
20250508,100900,432018475,24000,24000,24000,24000,0
20250508,100800,432018475,24000,24000,24050,24000,28
20250508,100700,431346425,23950,23950,23950,23950,5
20250508,100600,431226675,23850,24050,24050,23850,331
20250508,100500,423327875,23900,23900,23900,23900,0
20250508,100400,423327875,23900,23950,23950,23900,5
20250508,100300,423208325,23975,23975,23975,23975,0
20250508,100200,423208325,23975,23950,24000,23900,180
20250508,100100,418890500,23900,24150,24150,23900,1048
20250508,100000,393819850,24150,24050,24150,24000,656
20250508,095900,378073800,24200,24200,24200,24200,1
20250508,095800,378049600,24050,24200,24200,24050,90
20250508,095700,375884950,24050,24050,24050,24050,2
20250508,095600,375836850,24200,24200,24200,24200,53
20250508,095500,374554250,24250,24250,24250,24250,7
20250508,095400,374384500,24250,24200,24250,24200,53
20250508,095300,373099850,24200,24200,24200,24000,513
20250508,095200,360719150,24200,24150,24200,24150,1001
20250508,095100,336500700,24200,24000,24200,24000,483
20250508,095000,324850000,24000,24200,24200,24000,144
20250508,094900,321372450,24200,24200,24300,24000,720
20250508,094800,303913700,24150,24200,24200,24150,201
20250508,094700,299049550,24200,23950,24200,23950,329
20250508,094600,291105150,24050,24050,24050,24050,1
20250508,094500,291081100,24050,24050,24050,24000,23
20250508,094400,290528000,24050,24000,24050,23950,1013
20250508,094300,266246950,24100,24100,24100,24100,19
20250508,094200,265789050,24100,24050,24100,24000,85
20250508,094100,263740750,24100,24000,24100,24000,122
20250508,094000,260800650,24100,24100,24150,24100,120
20250508,093900,257908400,23950,23950,23950,23950,87
20250508,093800,255824750,24100,23950,24100,23800,1942
20250508,093700,209065800,24000,24000,24000,24000,6
20250508,093600,208921800,24000,23900,24000,23850,66
20250508,093500,207343950,24000,24000,24000,24000,2
20250508,093400,207295950,24000,24000,24000,24000,1
20250508,093300,207271950,23950,24050,24050,23900,592
20250508,093200,193075300,24100,24100,24100,24000,125
20250508,093100,190065000,24050,24000,24100,24000,26
20250508,093000,189438900,24100,23900,24100,23750,3340
20250508,092900,109323350,23800,23800,23800,23800,0
20250508,092800,109323350,23800,23800,23800,23750,566
20250508,092700,95857600,23750,23900,23900,23750,533
20250508,092600,83130300,23900,23800,23900,23700,597
20250508,092500,68884000,23850,23650,23850,23650,264
20250508,092400,62608150,23600,23550,23600,23550,13
20250508,092300,62301400,23550,23550,23550,23550,16
20250508,092200,61924600,23550,23550,23550,23550,1
20250508,092100,61901050,23500,23500,23500,23500,0
20250508,092000,61901050,23500,23500,23500,23500,0
20250508,091900,61901050,23500,23500,23500,23500,79
20250508,091800,60044550,23450,23450,23450,23450,2
20250508,091700,59997650,23500,23500,23500,23500,0
20250508,091600,59997650,23500,23550,23800,23300,1568
20250508,091500,23285650,23550,23550,23550,23550,0
20250508,091400,23285650,23550,23550,23550,23550,1
20250508,091300,23262100,23500,23500,23500,23500,232
20250508,091200,17810100,23400,23400,23400,23400,0
20250508,091100,17810100,23400,23400,23400,23400,20
20250508,091000,17342100,23400,23400,23400,23400,1
20250508,090900,17318700,23450,23450,23450,23450,3
20250508,090800,17248350,23350,23350,23350,23350,33
20250508,090700,16477800,23350,23350,23350,23350,0
20250508,090600,16477800,23350,23400,23400,23350,31
20250508,090500,15752550,23400,23400,23400,23400,1
20250508,090400,15729150,23300,23300,23300,23300,0
20250508,090300,15729150,23300,23200,23300,23200,14
20250508,090200,15403050,23300,23450,23450,23300,609
20250508,090100,1126600,23500,23450,23550,23450,10
20250508,090000,891450,23550,23450,23550,23450,38
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193000 1053636150 23650 23650 23650 23650 147
3 20250508 192900 1053636150 23650 23650 23650 23650 0
4 20250508 192800 1053636150 23650 23650 23650 23650 0
5 20250508 192700 1053636150 23650 23650 23650 23650 0
6 20250508 192600 1053636150 23650 23650 23650 23650 0
7 20250508 192500 1053636150 23650 23650 23650 23650 0
8 20250508 192400 1053636150 23650 23650 23650 23650 0
9 20250508 192300 1053636150 23650 23650 23650 23650 0
10 20250508 192200 1053636150 23650 23650 23650 23650 0
11 20250508 192100 1053636150 23650 23650 23650 23650 0
12 20250508 192000 1053636150 23650 23650 23650 23650 0
13 20250508 191900 1053636150 23650 23650 23650 23650 0
14 20250508 191800 1053636150 23650 23650 23650 23650 0
15 20250508 191700 1053636150 23650 23650 23650 23650 0
16 20250508 191600 1053636150 23650 23650 23650 23650 0
17 20250508 191500 1053636150 23650 23650 23650 23650 0
18 20250508 191400 1053636150 23650 23650 23650 23650 0
19 20250508 191300 1053636150 23650 23650 23650 23650 0
20 20250508 191200 1053636150 23650 23650 23650 23650 0
21 20250508 191100 1053636150 23650 23650 23650 23650 0
22 20250508 191000 1053636150 23650 23650 23650 23650 0
23 20250508 190900 1053636150 23650 23650 23650 23650 0
24 20250508 190800 1053636150 23650 23650 23650 23650 0
25 20250508 190700 1053636150 23650 23650 23650 23650 0
26 20250508 190600 1053636150 23650 23650 23650 23650 0
27 20250508 190500 1053636150 23650 23650 23650 23650 0
28 20250508 190400 1053636150 23650 23650 23650 23650 0
29 20250508 190300 1053636150 23650 23650 23650 23650 0
30 20250508 190200 1053636150 23650 23650 23650 23650 0
31 20250508 190100 1053636150 23650 23650 23650 23650 0
32 20250508 190000 1053636150 23650 23650 23650 23650 147
33 20250508 185900 1053636150 23650 23650 23650 23650 0
34 20250508 185800 1053636150 23650 23650 23650 23650 0
35 20250508 185700 1053636150 23650 23650 23650 23650 0
36 20250508 185600 1053636150 23650 23650 23650 23650 0
37 20250508 185500 1053636150 23650 23650 23650 23650 0
38 20250508 185400 1053636150 23650 23650 23650 23650 0
39 20250508 185300 1053636150 23650 23650 23650 23650 0
40 20250508 185200 1053636150 23650 23650 23650 23650 0
41 20250508 185100 1053636150 23650 23650 23650 23650 0
42 20250508 185000 1053636150 23650 23650 23650 23650 0
43 20250508 184900 1053636150 23650 23650 23650 23650 0
44 20250508 184800 1053636150 23650 23650 23650 23650 0
45 20250508 184700 1053636150 23650 23650 23650 23650 0
46 20250508 184600 1053636150 23650 23650 23650 23650 0
47 20250508 184500 1053636150 23650 23650 23650 23650 0
48 20250508 184400 1053636150 23650 23650 23650 23650 0
49 20250508 184300 1053636150 23650 23650 23650 23650 0
50 20250508 184200 1053636150 23650 23650 23650 23650 0
51 20250508 184100 1053636150 23650 23650 23650 23650 0
52 20250508 184000 1053636150 23650 23650 23650 23650 0
53 20250508 183900 1053636150 23650 23650 23650 23650 0
54 20250508 183800 1053636150 23650 23650 23650 23650 0
55 20250508 183700 1053636150 23650 23650 23650 23650 0
56 20250508 183600 1053636150 23650 23650 23650 23650 0
57 20250508 183500 1053636150 23650 23650 23650 23650 0
58 20250508 183400 1053636150 23650 23650 23650 23650 0
59 20250508 183300 1053636150 23650 23650 23650 23650 0
60 20250508 183200 1053636150 23650 23650 23650 23650 0
61 20250508 183100 1053636150 23650 23650 23650 23650 0
62 20250508 183000 1053636150 23650 23650 23650 23650 147
63 20250508 182900 1053636150 23650 23650 23650 23650 0
64 20250508 182800 1053636150 23650 23650 23650 23650 0
65 20250508 182700 1053636150 23650 23650 23650 23650 0
66 20250508 182600 1053636150 23650 23650 23650 23650 0
67 20250508 182500 1053636150 23650 23650 23650 23650 0
68 20250508 182400 1053636150 23650 23650 23650 23650 0
69 20250508 182300 1053636150 23650 23650 23650 23650 0
70 20250508 182200 1053636150 23650 23650 23650 23650 0
71 20250508 182100 1053636150 23650 23650 23650 23650 0
72 20250508 182000 1053636150 23650 23650 23650 23650 0
73 20250508 181900 1053636150 23650 23650 23650 23650 0
74 20250508 181800 1053636150 23650 23650 23650 23650 0
75 20250508 181700 1053636150 23650 23650 23650 23650 0
76 20250508 181600 1053636150 23650 23650 23650 23650 0
77 20250508 181500 1053636150 23650 23650 23650 23650 0
78 20250508 181400 1053636150 23650 23650 23650 23650 0
79 20250508 181300 1053636150 23650 23650 23650 23650 0
80 20250508 181200 1053636150 23650 23650 23650 23650 0
81 20250508 181100 1053636150 23650 23650 23650 23650 0
82 20250508 181000 1053636150 23650 23650 23650 23650 0
83 20250508 180900 1053636150 23650 23650 23650 23650 0
84 20250508 180800 1053636150 23650 23650 23650 23650 0
85 20250508 180700 1053636150 23650 23650 23650 23650 0
86 20250508 180600 1053636150 23650 23650 23650 23650 0
87 20250508 180500 1053636150 23650 23650 23650 23650 0
88 20250508 180400 1053636150 23650 23650 23650 23650 0
89 20250508 180300 1053636150 23650 23650 23650 23650 0
90 20250508 180200 1053636150 23650 23650 23650 23650 0
91 20250508 180100 1053636150 23650 23650 23650 23650 0
92 20250508 180000 1053636150 23650 23650 23650 23650 147
93 20250508 175900 1053636150 23650 23650 23650 23650 0
94 20250508 175800 1053636150 23650 23650 23650 23650 0
95 20250508 175700 1053636150 23650 23650 23650 23650 0
96 20250508 175600 1053636150 23650 23650 23650 23650 0
97 20250508 175500 1053636150 23650 23650 23650 23650 0
98 20250508 175400 1053636150 23650 23650 23650 23650 0
99 20250508 175300 1053636150 23650 23650 23650 23650 0
100 20250508 175200 1053636150 23650 23650 23650 23650 0
101 20250508 175100 1053636150 23650 23650 23650 23650 0
102 20250508 175000 1053636150 23650 23650 23650 23650 0
103 20250508 174900 1053636150 23650 23650 23650 23650 0
104 20250508 174800 1053636150 23650 23650 23650 23650 0
105 20250508 174700 1053636150 23650 23650 23650 23650 0
106 20250508 174600 1053636150 23650 23650 23650 23650 0
107 20250508 174500 1053636150 23650 23650 23650 23650 0
108 20250508 174400 1053636150 23650 23650 23650 23650 0
109 20250508 174300 1053636150 23650 23650 23650 23650 0
110 20250508 174200 1053636150 23650 23650 23650 23650 0
111 20250508 174100 1053636150 23650 23650 23650 23650 0
112 20250508 174000 1053636150 23650 23650 23650 23650 0
113 20250508 173900 1053636150 23650 23650 23650 23650 0
114 20250508 173800 1053636150 23650 23650 23650 23650 0
115 20250508 173700 1053636150 23650 23650 23650 23650 0
116 20250508 173600 1053636150 23650 23650 23650 23650 0
117 20250508 173500 1053636150 23650 23650 23650 23650 0
118 20250508 173400 1053636150 23650 23650 23650 23650 0
119 20250508 173300 1053636150 23650 23650 23650 23650 0
120 20250508 173200 1053636150 23650 23650 23650 23650 0
121 20250508 173100 1053636150 23650 23650 23650 23650 0
122 20250508 173000 1053636150 23650 23650 23650 23650 147
123 20250508 172900 1053636150 23650 23650 23650 23650 0
124 20250508 172800 1053636150 23650 23650 23650 23650 0
125 20250508 172700 1053636150 23650 23650 23650 23650 0
126 20250508 172600 1053636150 23650 23650 23650 23650 0
127 20250508 172500 1053636150 23650 23650 23650 23650 0
128 20250508 172400 1053636150 23650 23650 23650 23650 0
129 20250508 172300 1053636150 23650 23650 23650 23650 0
130 20250508 172200 1053636150 23650 23650 23650 23650 0
131 20250508 172100 1053636150 23650 23650 23650 23650 0
132 20250508 172000 1053636150 23650 23650 23650 23650 0
133 20250508 171900 1053636150 23650 23650 23650 23650 0
134 20250508 171800 1053636150 23650 23650 23650 23650 0
135 20250508 171700 1053636150 23650 23650 23650 23650 0
136 20250508 171600 1053636150 23650 23650 23650 23650 0
137 20250508 171500 1053636150 23650 23650 23650 23650 0
138 20250508 171400 1053636150 23650 23650 23650 23650 0
139 20250508 171300 1053636150 23650 23650 23650 23650 0
140 20250508 171200 1053636150 23650 23650 23650 23650 0
141 20250508 171100 1053636150 23650 23650 23650 23650 0
142 20250508 171000 1053636150 23650 23650 23650 23650 0
143 20250508 170900 1053636150 23650 23650 23650 23650 0
144 20250508 170800 1053636150 23650 23650 23650 23650 0
145 20250508 170700 1053636150 23650 23650 23650 23650 0
146 20250508 170600 1053636150 23650 23650 23650 23650 0
147 20250508 170500 1053636150 23650 23650 23650 23650 0
148 20250508 170400 1053636150 23650 23650 23650 23650 0
149 20250508 170300 1053636150 23650 23650 23650 23650 0
150 20250508 170200 1053636150 23650 23650 23650 23650 0
151 20250508 170100 1053636150 23650 23650 23650 23650 0
152 20250508 170000 1053636150 23650 23650 23650 23650 147
153 20250508 165900 1053636150 23650 23650 23650 23650 0
154 20250508 165800 1053636150 23650 23650 23650 23650 0
155 20250508 165700 1053636150 23650 23650 23650 23650 0
156 20250508 165600 1053636150 23650 23650 23650 23650 0
157 20250508 165500 1053636150 23650 23650 23650 23650 0
158 20250508 165400 1053636150 23650 23650 23650 23650 0
159 20250508 165300 1053636150 23650 23650 23650 23650 0
160 20250508 165200 1053636150 23650 23650 23650 23650 0
161 20250508 165100 1053636150 23650 23650 23650 23650 0
162 20250508 165000 1053636150 23650 23650 23650 23650 0
163 20250508 164900 1053636150 23650 23650 23650 23650 0
164 20250508 164800 1053636150 23650 23650 23650 23650 0
165 20250508 164700 1053636150 23650 23650 23650 23650 0
166 20250508 164600 1053636150 23650 23650 23650 23650 0
167 20250508 164500 1053636150 23650 23650 23650 23650 0
168 20250508 164400 1053636150 23650 23650 23650 23650 0
169 20250508 164300 1053636150 23650 23650 23650 23650 0
170 20250508 164200 1053636150 23650 23650 23650 23650 0
171 20250508 164100 1053636150 23650 23650 23650 23650 0
172 20250508 164000 1053636150 23650 23650 23650 23650 0
173 20250508 163900 1053636150 23650 23650 23650 23650 0
174 20250508 163800 1053636150 23650 23650 23650 23650 0
175 20250508 163700 1053636150 23650 23650 23650 23650 0
176 20250508 163600 1053636150 23650 23650 23650 23650 0
177 20250508 163500 1053636150 23650 23650 23650 23650 0
178 20250508 163400 1053636150 23650 23650 23650 23650 0
179 20250508 163300 1053636150 23650 23650 23650 23650 0
180 20250508 163200 1053636150 23650 23650 23650 23650 0
181 20250508 163100 1053636150 23650 23650 23650 23650 0
182 20250508 163000 1053636150 23650 23650 23650 23650 147
183 20250508 162900 1053636150 23650 23650 23650 23650 0
184 20250508 162800 1053636150 23650 23650 23650 23650 0
185 20250508 162700 1053636150 23650 23650 23650 23650 0
186 20250508 162600 1053636150 23650 23650 23650 23650 0
187 20250508 162500 1053636150 23650 23650 23650 23650 0
188 20250508 162400 1053636150 23650 23650 23650 23650 0
189 20250508 162300 1053636150 23650 23650 23650 23650 0
190 20250508 162200 1053636150 23650 23650 23650 23650 0
191 20250508 162100 1053636150 23650 23650 23650 23650 0
192 20250508 162000 1053636150 23650 23650 23650 23650 0
193 20250508 161900 1053636150 23650 23650 23650 23650 0
194 20250508 161800 1053636150 23650 23650 23650 23650 0
195 20250508 161700 1053636150 23650 23650 23650 23650 0
196 20250508 161600 1053636150 23650 23650 23650 23650 0
197 20250508 161500 1053636150 23650 23650 23650 23650 0
198 20250508 161400 1053636150 23650 23650 23650 23650 0
199 20250508 161300 1053636150 23650 23650 23650 23650 0
200 20250508 161200 1053636150 23650 23650 23650 23650 0
201 20250508 161100 1053636150 23650 23650 23650 23650 0
202 20250508 161000 1053636150 23650 23650 23650 23650 0
203 20250508 160900 1053636150 23650 23650 23650 23650 0
204 20250508 160800 1053636150 23650 23650 23650 23650 0
205 20250508 160700 1053636150 23650 23650 23650 23650 0
206 20250508 160600 1053636150 23650 23650 23650 23650 0
207 20250508 160500 1053636150 23650 23650 23650 23650 0
208 20250508 160400 1053636150 23650 23650 23650 23650 0
209 20250508 160300 1053636150 23650 23650 23650 23650 0
210 20250508 160200 1053636150 23650 23650 23650 23650 0
211 20250508 160100 1053636150 23650 23650 23650 23650 0
212 20250508 160000 1053636150 23650 23650 23650 23650 147
213 20250508 155900 1053636150 23650 23650 23650 23650 0
214 20250508 155800 1053636150 23650 23650 23650 23650 0
215 20250508 155700 1053636150 23650 23650 23650 23650 0
216 20250508 155600 1053636150 23650 23650 23650 23650 0
217 20250508 155500 1053636150 23650 23650 23650 23650 0
218 20250508 155400 1053636150 23650 23650 23650 23650 0
219 20250508 155300 1053636150 23650 23650 23650 23650 0
220 20250508 155200 1053636150 23650 23650 23650 23650 0
221 20250508 155100 1053636150 23650 23650 23650 23650 0
222 20250508 155000 1053636150 23650 23650 23650 23650 0
223 20250508 154900 1053636150 23650 23650 23650 23650 0
224 20250508 154800 1053636150 23650 23650 23650 23650 0
225 20250508 154700 1053636150 23650 23650 23650 23650 0
226 20250508 154600 1053636150 23650 23650 23650 23650 0
227 20250508 154500 1053636150 23650 23650 23650 23650 0
228 20250508 154400 1053636150 23650 23650 23650 23650 0
229 20250508 154300 1053636150 23650 23650 23650 23650 0
230 20250508 154200 1053636150 23650 23650 23650 23650 0
231 20250508 154100 1053636150 23650 23650 23650 23650 0
232 20250508 154000 1053636150 23650 23650 23650 23650 0
233 20250508 153900 1053636150 23650 23650 23650 23650 0
234 20250508 153800 1053636150 23650 23650 23650 23650 0
235 20250508 153700 1053636150 23650 23650 23650 23650 0
236 20250508 153600 1053636150 23650 23650 23650 23650 0
237 20250508 153500 1053636150 23650 23650 23650 23650 0
238 20250508 153400 1053636150 23650 23650 23650 23650 0
239 20250508 153300 1053636150 23650 23650 23650 23650 0
240 20250508 153200 1053636150 23650 23650 23650 23650 0
241 20250508 153100 1053636150 23650 23650 23650 23650 0
242 20250508 153000 1053636150 23650 23650 23650 23650 294
243 20250508 152900 1050159600 23500 23500 23500 23500 0
244 20250508 152800 1050159600 23500 23500 23500 23500 0
245 20250508 152700 1050159600 23500 23500 23500 23500 0
246 20250508 152600 1050159600 23500 23500 23500 23500 0
247 20250508 152500 1050159600 23500 23500 23500 23500 0
248 20250508 152400 1050159600 23500 23500 23500 23500 0
249 20250508 152300 1050159600 23500 23500 23500 23500 0
250 20250508 152200 1050159600 23500 23500 23500 23500 0
251 20250508 152100 1050159600 23500 23500 23500 23500 0
252 20250508 152000 1050159600 23500 23500 23500 23500 0
253 20250508 151900 1050159600 23500 23650 23650 23500 27
254 20250508 151800 1049521200 23650 23650 23650 23650 0
255 20250508 151700 1049521200 23650 23650 23650 23500 12
256 20250508 151600 1049238900 23650 23600 23650 23500 221
257 20250508 151500 1044025250 23600 23600 23600 23600 53
258 20250508 151400 1042774450 23600 23600 23600 23600 248
259 20250508 151300 1036921650 23600 23600 23600 23600 0
260 20250508 151200 1036921650 23600 23600 23600 23600 10
261 20250508 151100 1036685650 23550 23550 23550 23550 0
262 20250508 151000 1036685650 23550 23550 23550 23550 50
263 20250508 150900 1035508150 23550 23550 23550 23550 32
264 20250508 150800 1034754550 23550 23550 23550 23550 10
265 20250508 150700 1034519050 23550 23550 23550 23550 15
266 20250508 150600 1034165800 23500 23500 23500 23500 225
267 20250508 150500 1028878300 23500 23500 23500 23500 10
268 20250508 150400 1028643300 23500 23500 23500 23500 5
269 20250508 150300 1028525800 23500 23500 23500 23500 183
270 20250508 150200 1024225300 23500 23500 23500 23500 13
271 20250508 150100 1023919800 23550 23550 23550 23500 233
272 20250508 150000 1018434100 23500 23500 23500 23500 0
273 20250508 145900 1018434100 23500 23500 23550 23500 507
274 20250508 145800 1006507950 23500 23550 23550 23500 932
275 20250508 145700 984585850 23500 23500 23550 23500 196
276 20250508 145600 979976550 23550 23550 23550 23550 253
277 20250508 145500 974018400 23550 23550 23550 23550 150
278 20250508 145400 970485900 23500 23500 23500 23500 2
279 20250508 145300 970438900 23550 23500 23550 23500 12
280 20250508 145200 970156850 23550 23550 23550 23550 0
281 20250508 145100 970156850 23550 23550 23550 23550 23
282 20250508 145000 969615200 23500 23500 23500 23500 42
283 20250508 144900 968628200 23500 23500 23500 23500 3
284 20250508 144800 968557700 23550 23550 23550 23550 41
285 20250508 144700 967592150 23500 23500 23500 23500 0
286 20250508 144600 967592150 23500 23500 23500 23500 51
287 20250508 144500 966393650 23550 23550 23550 23550 0
288 20250508 144400 966393650 23550 23550 23550 23550 4
289 20250508 144300 966299450 23450 23450 23450 23450 0
290 20250508 144200 966299450 23450 23450 23450 23450 0
291 20250508 144100 966299450 23450 23450 23450 23450 0
292 20250508 144000 966299450 23450 23450 23450 23450 0
293 20250508 143900 966299450 23450 23450 23450 23450 11
294 20250508 143800 966041500 23450 23450 23450 23450 0
295 20250508 143700 966041500 23450 23450 23450 23450 10
296 20250508 143600 965807000 23500 23500 23500 23500 1
297 20250508 143500 965783500 23550 23450 23550 23450 11
298 20250508 143400 965525450 23550 23550 23550 23550 0
299 20250508 143300 965525450 23550 23500 23550 23500 3
300 20250508 143200 965454900 23450 23500 23500 23450 3
301 20250508 143100 965384450 23500 23500 23500 23500 0
302 20250508 143000 965384450 23500 23550 23550 23500 2
303 20250508 142900 965337400 23450 23450 23450 23450 3
304 20250508 142800 965267050 23400 23400 23400 23400 0
305 20250508 142700 965267050 23400 23400 23400 23400 0
306 20250508 142600 965267050 23400 23400 23400 23400 0
307 20250508 142500 965267050 23400 23400 23400 23400 42
308 20250508 142400 964284250 23400 23400 23400 23400 0
309 20250508 142300 964284250 23400 23400 23400 23400 0
310 20250508 142200 964284250 23400 23400 23400 23400 0
311 20250508 142100 964284250 23400 23400 23400 23400 0
312 20250508 142000 964284250 23400 23400 23400 23400 0
313 20250508 141900 964284250 23400 23400 23400 23400 0
314 20250508 141800 964284250 23400 23400 23400 23400 0
315 20250508 141700 964284250 23400 23400 23400 23400 134
316 20250508 141600 961148650 23350 23450 23450 23350 869
317 20250508 141500 940813350 23450 23450 23450 23450 0
318 20250508 141400 940813350 23450 23450 23450 23450 1
319 20250508 141300 940789900 23450 23450 23450 23450 2
320 20250508 141200 940743000 23500 23500 23500 23500 0
321 20250508 141100 940743000 23500 23450 23500 23450 203
322 20250508 141000 935982350 23450 23500 23500 23450 7
323 20250508 140900 935817950 23550 23550 23550 23550 0
324 20250508 140800 935817950 23550 23550 23550 23550 1
325 20250508 140700 935794400 23550 23550 23550 23550 1
326 20250508 140600 935770850 23450 23450 23450 23450 9
327 20250508 140500 935559800 23400 23400 23400 23400 0
328 20250508 140400 935559800 23400 23400 23400 23400 0
329 20250508 140300 935559800 23400 23400 23400 23400 0
330 20250508 140200 935559800 23400 23400 23400 23400 0
331 20250508 140100 935559800 23400 23450 23450 23400 1000
332 20250508 140000 912158850 23450 23450 23450 23450 0
333 20250508 135900 912158850 23450 23450 23450 23350 1203
334 20250508 135800 884007600 23450 23550 23550 23450 1000
335 20250508 135700 860538100 23600 23600 23600 23600 0
336 20250508 135600 860538100 23600 23600 23600 23600 0
337 20250508 135500 860538100 23600 23600 23600 23600 5
338 20250508 135400 860420100 23600 23600 23600 23600 0
339 20250508 135300 860420100 23600 23600 23600 23600 0
340 20250508 135200 860420100 23600 23600 23600 23600 0
341 20250508 135100 860420100 23600 23600 23600 23600 26
342 20250508 135000 859806500 23550 23550 23550 23550 0
343 20250508 134900 859806500 23550 23600 23600 23550 54
344 20250508 134800 858532250 23600 23600 23600 23600 108
345 20250508 134700 855983450 23550 23550 23550 23550 122
346 20250508 134600 853110350 23450 23450 23450 23450 0
347 20250508 134500 853110350 23450 23450 23450 23450 0
348 20250508 134400 853110350 23450 23450 23450 23450 2
349 20250508 134300 853063450 23450 23450 23450 23450 1
350 20250508 134200 853040000 23450 23450 23450 23450 26
351 20250508 134100 852430300 23500 23500 23500 23500 0
352 20250508 134000 852430300 23500 23500 23500 23500 30
353 20250508 133900 851725300 23500 23500 23500 23500 190
354 20250508 133800 847260300 23600 23600 23600 23600 0
355 20250508 133700 847260300 23600 23600 23600 23600 0
356 20250508 133600 847260300 23600 23600 23600 23600 0
357 20250508 133500 847260300 23600 23600 23600 23600 0
358 20250508 133400 847260300 23600 23600 23600 23600 0
359 20250508 133300 847260300 23600 23600 23600 23600 0
360 20250508 133200 847260300 23600 23600 23600 23600 2
361 20250508 133100 847213100 23650 23650 23650 23650 0
362 20250508 133000 847213100 23650 23650 23650 23650 0
363 20250508 132900 847213100 23650 23650 23650 23650 0
364 20250508 132800 847213100 23650 23650 23650 23650 0
365 20250508 132700 847213100 23650 23650 23650 23650 0
366 20250508 132600 847213100 23650 23650 23650 23650 0
367 20250508 132500 847213100 23650 23650 23650 23650 0
368 20250508 132400 847213100 23650 23650 23650 23650 0
369 20250508 132300 847213100 23650 23650 23650 23650 0
370 20250508 132200 847213100 23650 23650 23650 23650 0
371 20250508 132100 847213100 23650 23650 23650 23650 0
372 20250508 132000 847213100 23650 23650 23650 23650 0
373 20250508 131900 847213100 23650 23650 23650 23650 0
374 20250508 131800 847213100 23650 23650 23650 23650 0
375 20250508 131700 847213100 23650 23400 23650 23400 66
376 20250508 131600 845657200 23450 23450 23450 23450 0
377 20250508 131500 845657200 23450 23450 23450 23450 0
378 20250508 131400 845657200 23450 23450 23450 23450 0
379 20250508 131300 845657200 23450 23450 23450 23450 0
380 20250508 131200 845657200 23450 23450 23450 23450 3
381 20250508 131100 845586850 23400 23400 23400 23400 0
382 20250508 131000 845586850 23400 23400 23400 23400 28
383 20250508 130900 844931650 23400 23400 23400 23400 1
384 20250508 130800 844908250 23400 23400 23400 23400 0
385 20250508 130700 844908250 23400 23400 23400 23400 0
386 20250508 130600 844908250 23400 23400 23400 23400 0
387 20250508 130500 844908250 23400 23400 23400 23400 145
388 20250508 130400 841515250 23400 23400 23400 23400 0
389 20250508 130300 841515250 23400 23400 23400 23400 0
390 20250508 130200 841515250 23400 23400 23400 23400 3
391 20250508 130100 841445050 23400 23400 23400 23400 0
392 20250508 130000 841445050 23400 23400 23400 23400 33
393 20250508 125900 840672850 23450 23450 23450 23450 5
394 20250508 125800 840555600 23400 23450 23450 23400 43
395 20250508 125700 839549350 23450 23450 23450 23450 15
396 20250508 125600 839197600 23400 23400 23400 23400 10
397 20250508 125500 838963600 23450 23450 23450 23450 16
398 20250508 125400 838588400 23450 23450 23450 23450 17
399 20250508 125300 838189750 23450 23450 23450 23450 0
400 20250508 125200 838189750 23450 23400 23450 23400 44
401 20250508 125100 837158800 23400 23400 23400 23400 32
402 20250508 125000 836410000 23400 23400 23400 23400 0
403 20250508 124900 836410000 23400 23400 23400 23400 1
404 20250508 124800 836386600 23450 23400 23550 23400 36
405 20250508 124700 835542550 23450 23400 23450 23400 14
406 20250508 124600 835214500 23400 23400 23400 23400 32
407 20250508 124500 834465700 23400 23400 23400 23400 16
408 20250508 124400 834091300 23400 23400 23400 23400 0
409 20250508 124300 834091300 23400 23350 23400 23350 17
410 20250508 124200 833694300 23350 23400 23400 23350 66
411 20250508 124100 832150650 23400 23400 23400 23400 16
412 20250508 124000 831776250 23400 23400 23400 23400 514
413 20250508 123900 819748650 23400 23400 23400 23400 31
414 20250508 123800 819023250 23400 23400 23400 23400 15
415 20250508 123700 818672250 23400 23400 23400 23400 3
416 20250508 123600 818602050 23450 23450 23450 23450 25
417 20250508 123500 818015800 23400 23400 23400 23400 15
418 20250508 123400 817664800 23400 23400 23400 23400 0
419 20250508 123300 817664800 23400 23400 23400 23400 25
420 20250508 123200 817079800 23400 23400 23400 23400 16
421 20250508 123100 816705400 23400 23400 23400 23400 29
422 20250508 123000 816026800 23400 23400 23400 23400 165
423 20250508 122900 812165800 23450 23450 23450 23450 22
424 20250508 122800 811649900 23450 23450 23450 23450 15
425 20250508 122700 811298150 23450 23450 23450 23450 50
426 20250508 122600 810125650 23500 23400 23500 23400 32
427 20250508 122500 809375400 23500 23500 23500 23500 8
428 20250508 122400 809187400 23500 23500 23500 23500 34
429 20250508 122300 808388400 23500 23500 23500 23500 15
430 20250508 122200 808035900 23500 23500 23500 23500 0
431 20250508 122100 808035900 23500 23550 23550 23500 15
432 20250508 122000 807683300 23500 23500 23500 23500 30
433 20250508 121900 806978300 23550 23550 23550 23550 2
434 20250508 121800 806931200 23550 23550 23550 23550 34
435 20250508 121700 806130500 23550 23550 23550 23550 14
436 20250508 121600 805800800 23550 23550 23550 23550 46
437 20250508 121500 804717500 23550 23550 23550 23550 78
438 20250508 121400 802880600 23550 23550 23550 23550 35
439 20250508 121300 802056350 23550 23575 23575 23550 73
440 20250508 121200 800337075 23550 23550 23550 23550 1
441 20250508 121100 800313525 23500 23500 23500 23500 0
442 20250508 121000 800313525 23500 23400 23500 23400 40
443 20250508 120900 799375425 23400 23400 23400 23400 1
444 20250508 120800 799352025 23400 23350 23450 23350 118
445 20250508 120700 796585975 23400 23400 23400 23400 18
446 20250508 120600 796164775 23500 23500 23500 23500 1
447 20250508 120500 796141275 23500 23500 23500 23500 95
448 20250508 120400 793908775 23550 23500 23550 23500 22
449 20250508 120300 793391525 23500 23500 23500 23500 18
450 20250508 120200 792968525 23550 23600 23600 23550 1031
451 20250508 120100 768662575 23600 23650 23650 23600 639
452 20250508 120000 753550275 23650 23650 23650 23650 13
453 20250508 115900 753242825 23650 23650 23650 23650 47
454 20250508 115800 752131275 23650 23700 23700 23650 14
455 20250508 115700 751799575 23700 23700 23700 23700 0
456 20250508 115600 751799575 23700 23700 23700 23700 16
457 20250508 115500 751420375 23700 23700 23700 23700 35
458 20250508 115400 750590875 23700 23700 23700 23700 14
459 20250508 115300 750259075 23700 23700 23700 23700 17
460 20250508 115200 749856175 23700 23700 23700 23700 15
461 20250508 115100 749500675 23700 23700 23700 23700 14
462 20250508 115000 749168875 23700 23700 23700 23600 88
463 20250508 114900 747083575 23700 23700 23700 23700 74
464 20250508 114800 745329775 23700 23700 23700 23650 1283
465 20250508 114700 714958675 23700 23750 23750 23700 234
466 20250508 114600 709408775 23800 23800 23800 23800 0
467 20250508 114500 709408775 23800 23800 23800 23800 14
468 20250508 114400 709075575 23800 23800 23800 23800 10
469 20250508 114300 708837575 23800 23850 23850 23800 32
470 20250508 114200 708075475 23800 23800 23850 23800 137
471 20250508 114100 704808875 23900 23900 23900 23900 1
472 20250508 114000 704784975 23950 23850 23950 23850 270
473 20250508 113900 698331425 23850 23850 23850 23850 16
474 20250508 113800 697949825 23900 23900 23900 23900 18
475 20250508 113700 697519625 23900 23800 23900 23800 141
476 20250508 113600 694156575 23750 23750 23750 23750 0
477 20250508 113500 694156575 23750 23750 23750 23750 0
478 20250508 113400 694156575 23750 23750 23750 23750 0
479 20250508 113300 694156575 23750 23750 23750 23750 50
480 20250508 113200 692969075 23700 23700 23700 23700 0
481 20250508 113100 692969075 23700 23700 23700 23700 0
482 20250508 113000 692969075 23700 23700 23700 23700 0
483 20250508 112900 692969075 23700 23700 23700 23700 1
484 20250508 112800 692945375 23700 23700 23700 23700 2
485 20250508 112700 692897975 23700 23700 23700 23700 252
486 20250508 112600 686925575 23700 23700 23700 23700 5
487 20250508 112500 686807075 23700 23700 23700 23700 0
488 20250508 112400 686807075 23700 23750 23750 23700 10
489 20250508 112300 686569975 23850 23800 23850 23800 2
490 20250508 112200 686522325 23700 23700 23700 23700 0
491 20250508 112100 686522325 23700 23700 23700 23700 0
492 20250508 112000 686522325 23700 23700 23700 23700 0
493 20250508 111900 686522325 23700 23700 23800 23700 208
494 20250508 111800 681579925 23650 23650 23650 23650 0
495 20250508 111700 681579925 23650 23650 23650 23650 70
496 20250508 111600 679924425 23650 23800 23800 23600 1621
497 20250508 111500 641445875 23800 23800 23800 23800 0
498 20250508 111400 641445875 23800 23800 23800 23800 0
499 20250508 111300 641445875 23800 23800 23800 23800 0
500 20250508 111200 641445875 23800 23800 23800 23800 5
501 20250508 111100 641326875 23750 23900 23900 23750 6
502 20250508 111000 641183775 23900 23900 23900 23900 0
503 20250508 110900 641183775 23900 23900 23900 23900 1
504 20250508 110800 641159875 23950 23950 23950 23950 0
505 20250508 110700 641159875 23950 23900 23950 23900 4
506 20250508 110600 641064175 23900 23900 23900 23900 1
507 20250508 110500 641040275 23950 23750 23950 23750 503
508 20250508 110400 629093625 23700 23700 23700 23700 24
509 20250508 110300 628524825 23700 23700 23700 23700 0
510 20250508 110200 628524825 23700 23700 23700 23700 5
511 20250508 110100 628406325 23700 23700 23700 23700 43
512 20250508 110000 627387225 23650 23650 23650 23650 1
513 20250508 105900 627363575 23700 23750 23750 23700 196
514 20250508 105800 622717025 23800 23800 23800 23800 0
515 20250508 105700 622717025 23800 23800 23800 23800 23
516 20250508 105600 622169625 23800 23800 23800 23800 0
517 20250508 105500 622169625 23800 23850 23850 23800 500
518 20250508 105400 610269125 23850 23850 23850 23850 0
519 20250508 105300 610269125 23850 23850 23850 23850 220
520 20250508 105200 605022125 23850 23850 23850 23850 1
521 20250508 105100 604998275 23900 23900 23900 23900 1
522 20250508 105000 604974375 23900 23850 23900 23850 34
523 20250508 104900 604163425 23950 23950 23950 23950 0
524 20250508 104800 604163425 23950 23850 23950 23850 110
525 20250508 104700 601539625 23850 23850 23850 23850 34
526 20250508 104600 600728725 23850 23850 23850 23850 30
527 20250508 104500 600013225 23850 23950 23950 23850 1086
528 20250508 104400 574073625 23950 23950 23950 23950 0
529 20250508 104300 574073625 23950 23950 23950 23950 0
530 20250508 104200 574073625 23950 23950 23950 23950 1
531 20250508 104100 574049675 24050 24050 24050 24050 1
532 20250508 104000 574025625 23900 23950 23950 23900 840
533 20250508 103900 553914525 24100 24100 24100 24100 29
534 20250508 103800 553215625 24000 24050 24050 24000 1085
535 20250508 103700 527175375 24100 24100 24100 24100 24
536 20250508 103600 526596975 24050 24100 24100 24000 13
537 20250508 103500 526284275 24150 24000 24150 24000 3
538 20250508 103400 526212125 24150 24150 24150 24150 43
539 20250508 103300 525173675 24150 24000 24150 24000 98
540 20250508 103200 522815425 24050 24000 24050 24000 653
541 20250508 103100 507111125 24050 24050 24050 24050 10
542 20250508 103000 506870625 24050 24050 24050 24050 0
543 20250508 102900 506870625 24050 24050 24050 24050 0
544 20250508 102800 506870625 24050 24000 24050 24000 1301
545 20250508 102700 475646575 24050 24050 24050 24050 0
546 20250508 102600 475646575 24050 24050 24050 24050 0
547 20250508 102500 475646575 24050 24000 24050 24000 4
548 20250508 102400 475550425 24050 24050 24050 24050 0
549 20250508 102300 475550425 24050 24000 24050 24000 17
550 20250508 102200 475141625 24100 24050 24100 24050 156
551 20250508 102100 471383025 24050 24000 24050 24000 42
552 20250508 102000 470372975 24050 24050 24050 24050 1
553 20250508 101900 470348925 24050 24050 24050 24050 9
554 20250508 101800 470132475 24050 24050 24050 24050 0
555 20250508 101700 470132475 24050 24050 24050 24050 0
556 20250508 101600 470132475 24050 24050 24050 24050 0
557 20250508 101500 470132475 24050 23950 24050 23950 1001
558 20250508 101400 446158425 24000 24000 24000 24000 115
559 20250508 101300 443398425 23950 23950 23950 23950 2
560 20250508 101200 443350525 23950 23950 23950 23950 60
561 20250508 101100 441913525 23900 23900 23900 23900 58
562 20250508 101000 440527325 23900 23950 24000 23900 356
563 20250508 100900 432018475 24000 24000 24000 24000 0
564 20250508 100800 432018475 24000 24000 24050 24000 28
565 20250508 100700 431346425 23950 23950 23950 23950 5
566 20250508 100600 431226675 23850 24050 24050 23850 331
567 20250508 100500 423327875 23900 23900 23900 23900 0
568 20250508 100400 423327875 23900 23950 23950 23900 5
569 20250508 100300 423208325 23975 23975 23975 23975 0
570 20250508 100200 423208325 23975 23950 24000 23900 180
571 20250508 100100 418890500 23900 24150 24150 23900 1048
572 20250508 100000 393819850 24150 24050 24150 24000 656
573 20250508 095900 378073800 24200 24200 24200 24200 1
574 20250508 095800 378049600 24050 24200 24200 24050 90
575 20250508 095700 375884950 24050 24050 24050 24050 2
576 20250508 095600 375836850 24200 24200 24200 24200 53
577 20250508 095500 374554250 24250 24250 24250 24250 7
578 20250508 095400 374384500 24250 24200 24250 24200 53
579 20250508 095300 373099850 24200 24200 24200 24000 513
580 20250508 095200 360719150 24200 24150 24200 24150 1001
581 20250508 095100 336500700 24200 24000 24200 24000 483
582 20250508 095000 324850000 24000 24200 24200 24000 144
583 20250508 094900 321372450 24200 24200 24300 24000 720
584 20250508 094800 303913700 24150 24200 24200 24150 201
585 20250508 094700 299049550 24200 23950 24200 23950 329
586 20250508 094600 291105150 24050 24050 24050 24050 1
587 20250508 094500 291081100 24050 24050 24050 24000 23
588 20250508 094400 290528000 24050 24000 24050 23950 1013
589 20250508 094300 266246950 24100 24100 24100 24100 19
590 20250508 094200 265789050 24100 24050 24100 24000 85
591 20250508 094100 263740750 24100 24000 24100 24000 122
592 20250508 094000 260800650 24100 24100 24150 24100 120
593 20250508 093900 257908400 23950 23950 23950 23950 87
594 20250508 093800 255824750 24100 23950 24100 23800 1942
595 20250508 093700 209065800 24000 24000 24000 24000 6
596 20250508 093600 208921800 24000 23900 24000 23850 66
597 20250508 093500 207343950 24000 24000 24000 24000 2
598 20250508 093400 207295950 24000 24000 24000 24000 1
599 20250508 093300 207271950 23950 24050 24050 23900 592
600 20250508 093200 193075300 24100 24100 24100 24000 125
601 20250508 093100 190065000 24050 24000 24100 24000 26
602 20250508 093000 189438900 24100 23900 24100 23750 3340
603 20250508 092900 109323350 23800 23800 23800 23800 0
604 20250508 092800 109323350 23800 23800 23800 23750 566
605 20250508 092700 95857600 23750 23900 23900 23750 533
606 20250508 092600 83130300 23900 23800 23900 23700 597
607 20250508 092500 68884000 23850 23650 23850 23650 264
608 20250508 092400 62608150 23600 23550 23600 23550 13
609 20250508 092300 62301400 23550 23550 23550 23550 16
610 20250508 092200 61924600 23550 23550 23550 23550 1
611 20250508 092100 61901050 23500 23500 23500 23500 0
612 20250508 092000 61901050 23500 23500 23500 23500 0
613 20250508 091900 61901050 23500 23500 23500 23500 79
614 20250508 091800 60044550 23450 23450 23450 23450 2
615 20250508 091700 59997650 23500 23500 23500 23500 0
616 20250508 091600 59997650 23500 23550 23800 23300 1568
617 20250508 091500 23285650 23550 23550 23550 23550 0
618 20250508 091400 23285650 23550 23550 23550 23550 1
619 20250508 091300 23262100 23500 23500 23500 23500 232
620 20250508 091200 17810100 23400 23400 23400 23400 0
621 20250508 091100 17810100 23400 23400 23400 23400 20
622 20250508 091000 17342100 23400 23400 23400 23400 1
623 20250508 090900 17318700 23450 23450 23450 23450 3
624 20250508 090800 17248350 23350 23350 23350 23350 33
625 20250508 090700 16477800 23350 23350 23350 23350 0
626 20250508 090600 16477800 23350 23400 23400 23350 31
627 20250508 090500 15752550 23400 23400 23400 23400 1
628 20250508 090400 15729150 23300 23300 23300 23300 0
629 20250508 090300 15729150 23300 23200 23300 23200 14
630 20250508 090200 15403050 23300 23450 23450 23300 609
631 20250508 090100 1126600 23500 23450 23550 23450 10
632 20250508 090000 891450 23550 23450 23550 23450 38