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
065710/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193000,585091475,23650,23650,23650,23650,87
20250508,192900,585091475,23650,23650,23650,23650,0
20250508,192800,585091475,23650,23650,23650,23650,0
20250508,192700,585091475,23650,23650,23650,23650,0
20250508,192600,585091475,23650,23650,23650,23650,0
20250508,192500,585091475,23650,23650,23650,23650,0
20250508,192400,585091475,23650,23650,23650,23650,0
20250508,192300,585091475,23650,23650,23650,23650,0
20250508,192200,585091475,23650,23650,23650,23650,0
20250508,192100,585091475,23650,23650,23650,23650,0
20250508,192000,585091475,23650,23650,23650,23650,0
20250508,191900,585091475,23650,23650,23650,23650,0
20250508,191800,585091475,23650,23650,23650,23650,0
20250508,191700,585091475,23650,23650,23650,23650,0
20250508,191600,585091475,23650,23650,23650,23650,0
20250508,191500,585091475,23650,23650,23650,23650,0
20250508,191400,585091475,23650,23650,23650,23650,0
20250508,191300,585091475,23650,23650,23650,23650,0
20250508,191200,585091475,23650,23650,23650,23650,0
20250508,191100,585091475,23650,23650,23650,23650,0
20250508,191000,585091475,23650,23650,23650,23650,0
20250508,190900,585091475,23650,23650,23650,23650,0
20250508,190800,585091475,23650,23650,23650,23650,0
20250508,190700,585091475,23650,23650,23650,23650,0
20250508,190600,585091475,23650,23650,23650,23650,0
20250508,190500,585091475,23650,23650,23650,23650,0
20250508,190400,585091475,23650,23650,23650,23650,0
20250508,190300,585091475,23650,23650,23650,23650,0
20250508,190200,585091475,23650,23650,23650,23650,0
20250508,190100,585091475,23650,23650,23650,23650,0
20250508,190000,585091475,23650,23650,23650,23650,87
20250508,185900,585091475,23650,23650,23650,23650,0
20250508,185800,585091475,23650,23650,23650,23650,0
20250508,185700,585091475,23650,23650,23650,23650,0
20250508,185600,585091475,23650,23650,23650,23650,0
20250508,185500,585091475,23650,23650,23650,23650,0
20250508,185400,585091475,23650,23650,23650,23650,0
20250508,185300,585091475,23650,23650,23650,23650,0
20250508,185200,585091475,23650,23650,23650,23650,0
20250508,185100,585091475,23650,23650,23650,23650,0
20250508,185000,585091475,23650,23650,23650,23650,0
20250508,184900,585091475,23650,23650,23650,23650,0
20250508,184800,585091475,23650,23650,23650,23650,0
20250508,184700,585091475,23650,23650,23650,23650,0
20250508,184600,585091475,23650,23650,23650,23650,0
20250508,184500,585091475,23650,23650,23650,23650,0
20250508,184400,585091475,23650,23650,23650,23650,0
20250508,184300,585091475,23650,23650,23650,23650,0
20250508,184200,585091475,23650,23650,23650,23650,0
20250508,184100,585091475,23650,23650,23650,23650,0
20250508,184000,585091475,23650,23650,23650,23650,0
20250508,183900,585091475,23650,23650,23650,23650,0
20250508,183800,585091475,23650,23650,23650,23650,0
20250508,183700,585091475,23650,23650,23650,23650,0
20250508,183600,585091475,23650,23650,23650,23650,0
20250508,183500,585091475,23650,23650,23650,23650,0
20250508,183400,585091475,23650,23650,23650,23650,0
20250508,183300,585091475,23650,23650,23650,23650,0
20250508,183200,585091475,23650,23650,23650,23650,0
20250508,183100,585091475,23650,23650,23650,23650,0
20250508,183000,585091475,23650,23650,23650,23650,87
20250508,182900,585091475,23650,23650,23650,23650,0
20250508,182800,585091475,23650,23650,23650,23650,0
20250508,182700,585091475,23650,23650,23650,23650,0
20250508,182600,585091475,23650,23650,23650,23650,0
20250508,182500,585091475,23650,23650,23650,23650,0
20250508,182400,585091475,23650,23650,23650,23650,0
20250508,182300,585091475,23650,23650,23650,23650,0
20250508,182200,585091475,23650,23650,23650,23650,0
20250508,182100,585091475,23650,23650,23650,23650,0
20250508,182000,585091475,23650,23650,23650,23650,0
20250508,181900,585091475,23650,23650,23650,23650,0
20250508,181800,585091475,23650,23650,23650,23650,0
20250508,181700,585091475,23650,23650,23650,23650,0
20250508,181600,585091475,23650,23650,23650,23650,0
20250508,181500,585091475,23650,23650,23650,23650,0
20250508,181400,585091475,23650,23650,23650,23650,0
20250508,181300,585091475,23650,23650,23650,23650,0
20250508,181200,585091475,23650,23650,23650,23650,0
20250508,181100,585091475,23650,23650,23650,23650,0
20250508,181000,585091475,23650,23650,23650,23650,0
20250508,180900,585091475,23650,23650,23650,23650,0
20250508,180800,585091475,23650,23650,23650,23650,0
20250508,180700,585091475,23650,23650,23650,23650,0
20250508,180600,585091475,23650,23650,23650,23650,0
20250508,180500,585091475,23650,23650,23650,23650,0
20250508,180400,585091475,23650,23650,23650,23650,0
20250508,180300,585091475,23650,23650,23650,23650,0
20250508,180200,585091475,23650,23650,23650,23650,0
20250508,180100,585091475,23650,23650,23650,23650,0
20250508,180000,585091475,23650,23650,23650,23650,87
20250508,175900,585091475,23650,23650,23650,23650,0
20250508,175800,585091475,23650,23650,23650,23650,0
20250508,175700,585091475,23650,23650,23650,23650,0
20250508,175600,585091475,23650,23650,23650,23650,0
20250508,175500,585091475,23650,23650,23650,23650,0
20250508,175400,585091475,23650,23650,23650,23650,0
20250508,175300,585091475,23650,23650,23650,23650,0
20250508,175200,585091475,23650,23650,23650,23650,0
20250508,175100,585091475,23650,23650,23650,23650,0
20250508,175000,585091475,23650,23650,23650,23650,0
20250508,174900,585091475,23650,23650,23650,23650,0
20250508,174800,585091475,23650,23650,23650,23650,0
20250508,174700,585091475,23650,23650,23650,23650,0
20250508,174600,585091475,23650,23650,23650,23650,0
20250508,174500,585091475,23650,23650,23650,23650,0
20250508,174400,585091475,23650,23650,23650,23650,0
20250508,174300,585091475,23650,23650,23650,23650,0
20250508,174200,585091475,23650,23650,23650,23650,0
20250508,174100,585091475,23650,23650,23650,23650,0
20250508,174000,585091475,23650,23650,23650,23650,0
20250508,173900,585091475,23650,23650,23650,23650,0
20250508,173800,585091475,23650,23650,23650,23650,0
20250508,173700,585091475,23650,23650,23650,23650,0
20250508,173600,585091475,23650,23650,23650,23650,0
20250508,173500,585091475,23650,23650,23650,23650,0
20250508,173400,585091475,23650,23650,23650,23650,0
20250508,173300,585091475,23650,23650,23650,23650,0
20250508,173200,585091475,23650,23650,23650,23650,0
20250508,173100,585091475,23650,23650,23650,23650,0
20250508,173000,585091475,23650,23650,23650,23650,87
20250508,172900,585091475,23650,23650,23650,23650,0
20250508,172800,585091475,23650,23650,23650,23650,0
20250508,172700,585091475,23650,23650,23650,23650,0
20250508,172600,585091475,23650,23650,23650,23650,0
20250508,172500,585091475,23650,23650,23650,23650,0
20250508,172400,585091475,23650,23650,23650,23650,0
20250508,172300,585091475,23650,23650,23650,23650,0
20250508,172200,585091475,23650,23650,23650,23650,0
20250508,172100,585091475,23650,23650,23650,23650,0
20250508,172000,585091475,23650,23650,23650,23650,0
20250508,171900,585091475,23650,23650,23650,23650,0
20250508,171800,585091475,23650,23650,23650,23650,0
20250508,171700,585091475,23650,23650,23650,23650,0
20250508,171600,585091475,23650,23650,23650,23650,0
20250508,171500,585091475,23650,23650,23650,23650,0
20250508,171400,585091475,23650,23650,23650,23650,0
20250508,171300,585091475,23650,23650,23650,23650,0
20250508,171200,585091475,23650,23650,23650,23650,0
20250508,171100,585091475,23650,23650,23650,23650,0
20250508,171000,585091475,23650,23650,23650,23650,0
20250508,170900,585091475,23650,23650,23650,23650,0
20250508,170800,585091475,23650,23650,23650,23650,0
20250508,170700,585091475,23650,23650,23650,23650,0
20250508,170600,585091475,23650,23650,23650,23650,0
20250508,170500,585091475,23650,23650,23650,23650,0
20250508,170400,585091475,23650,23650,23650,23650,0
20250508,170300,585091475,23650,23650,23650,23650,0
20250508,170200,585091475,23650,23650,23650,23650,0
20250508,170100,585091475,23650,23650,23650,23650,0
20250508,170000,585091475,23650,23650,23650,23650,87
20250508,165900,585091475,23650,23650,23650,23650,0
20250508,165800,585091475,23650,23650,23650,23650,0
20250508,165700,585091475,23650,23650,23650,23650,0
20250508,165600,585091475,23650,23650,23650,23650,0
20250508,165500,585091475,23650,23650,23650,23650,0
20250508,165400,585091475,23650,23650,23650,23650,0
20250508,165300,585091475,23650,23650,23650,23650,0
20250508,165200,585091475,23650,23650,23650,23650,0
20250508,165100,585091475,23650,23650,23650,23650,0
20250508,165000,585091475,23650,23650,23650,23650,0
20250508,164900,585091475,23650,23650,23650,23650,0
20250508,164800,585091475,23650,23650,23650,23650,0
20250508,164700,585091475,23650,23650,23650,23650,0
20250508,164600,585091475,23650,23650,23650,23650,0
20250508,164500,585091475,23650,23650,23650,23650,0
20250508,164400,585091475,23650,23650,23650,23650,0
20250508,164300,585091475,23650,23650,23650,23650,0
20250508,164200,585091475,23650,23650,23650,23650,0
20250508,164100,585091475,23650,23650,23650,23650,0
20250508,164000,585091475,23650,23650,23650,23650,0
20250508,163900,585091475,23650,23650,23650,23650,0
20250508,163800,585091475,23650,23650,23650,23650,0
20250508,163700,585091475,23650,23650,23650,23650,0
20250508,163600,585091475,23650,23650,23650,23650,0
20250508,163500,585091475,23650,23650,23650,23650,0
20250508,163400,585091475,23650,23650,23650,23650,0
20250508,163300,585091475,23650,23650,23650,23650,0
20250508,163200,585091475,23650,23650,23650,23650,0
20250508,163100,585091475,23650,23650,23650,23650,0
20250508,163000,585091475,23650,23650,23650,23650,87
20250508,162900,585091475,23650,23650,23650,23650,0
20250508,162800,585091475,23650,23650,23650,23650,0
20250508,162700,585091475,23650,23650,23650,23650,0
20250508,162600,585091475,23650,23650,23650,23650,0
20250508,162500,585091475,23650,23650,23650,23650,0
20250508,162400,585091475,23650,23650,23650,23650,0
20250508,162300,585091475,23650,23650,23650,23650,0
20250508,162200,585091475,23650,23650,23650,23650,0
20250508,162100,585091475,23650,23650,23650,23650,0
20250508,162000,585091475,23650,23650,23650,23650,0
20250508,161900,585091475,23650,23650,23650,23650,0
20250508,161800,585091475,23650,23650,23650,23650,0
20250508,161700,585091475,23650,23650,23650,23650,0
20250508,161600,585091475,23650,23650,23650,23650,0
20250508,161500,585091475,23650,23650,23650,23650,0
20250508,161400,585091475,23650,23650,23650,23650,0
20250508,161300,585091475,23650,23650,23650,23650,0
20250508,161200,585091475,23650,23650,23650,23650,0
20250508,161100,585091475,23650,23650,23650,23650,0
20250508,161000,585091475,23650,23650,23650,23650,0
20250508,160900,585091475,23650,23650,23650,23650,0
20250508,160800,585091475,23650,23650,23650,23650,0
20250508,160700,585091475,23650,23650,23650,23650,0
20250508,160600,585091475,23650,23650,23650,23650,0
20250508,160500,585091475,23650,23650,23650,23650,0
20250508,160400,585091475,23650,23650,23650,23650,0
20250508,160300,585091475,23650,23650,23650,23650,0
20250508,160200,585091475,23650,23650,23650,23650,0
20250508,160100,585091475,23650,23650,23650,23650,0
20250508,160000,585091475,23650,23650,23650,23650,87
20250508,155900,585091475,23650,23650,23650,23650,0
20250508,155800,585091475,23650,23650,23650,23650,0
20250508,155700,585091475,23650,23650,23650,23650,0
20250508,155600,585091475,23650,23650,23650,23650,0
20250508,155500,585091475,23650,23650,23650,23650,0
20250508,155400,585091475,23650,23650,23650,23650,0
20250508,155300,585091475,23650,23650,23650,23650,0
20250508,155200,585091475,23650,23650,23650,23650,0
20250508,155100,585091475,23650,23650,23650,23650,0
20250508,155000,585091475,23650,23650,23650,23650,0
20250508,154900,585091475,23650,23650,23650,23650,0
20250508,154800,585091475,23650,23650,23650,23650,0
20250508,154700,585091475,23650,23650,23650,23650,0
20250508,154600,585091475,23650,23650,23650,23650,0
20250508,154500,585091475,23650,23650,23650,23650,0
20250508,154400,585091475,23650,23650,23650,23650,0
20250508,154300,585091475,23650,23650,23650,23650,0
20250508,154200,585091475,23650,23650,23650,23650,0
20250508,154100,585091475,23650,23650,23650,23650,0
20250508,154000,585091475,23650,23650,23650,23650,0
20250508,153900,585091475,23650,23650,23650,23650,0
20250508,153800,585091475,23650,23650,23650,23650,0
20250508,153700,585091475,23650,23650,23650,23650,0
20250508,153600,585091475,23650,23650,23650,23650,0
20250508,153500,585091475,23650,23650,23650,23650,0
20250508,153400,585091475,23650,23650,23650,23650,0
20250508,153300,585091475,23650,23650,23650,23650,0
20250508,153200,585091475,23650,23650,23650,23650,0
20250508,153100,585091475,23650,23650,23650,23650,0
20250508,153000,585091475,23650,23650,23650,23650,174
20250508,152900,583033925,23500,23500,23500,23500,0
20250508,152800,583033925,23500,23500,23500,23500,0
20250508,152700,583033925,23500,23500,23500,23500,0
20250508,152600,583033925,23500,23500,23500,23500,0
20250508,152500,583033925,23500,23500,23500,23500,0
20250508,152400,583033925,23500,23500,23500,23500,0
20250508,152300,583033925,23500,23500,23500,23500,0
20250508,152200,583033925,23500,23500,23500,23500,0
20250508,152100,583033925,23500,23500,23500,23500,0
20250508,152000,583033925,23500,23500,23500,23500,0
20250508,151900,583033925,23500,23600,23600,23500,243
20250508,151800,577322225,23600,23600,23600,23600,2
20250508,151700,577275025,23600,23600,23600,23600,0
20250508,151600,577275025,23600,23600,23600,23600,0
20250508,151500,577275025,23600,23600,23600,23550,36
20250508,151400,576426125,23600,23600,23600,23600,0
20250508,151300,576426125,23600,23600,23600,23600,0
20250508,151200,576426125,23600,23600,23600,23600,7
20250508,151100,576260925,23600,23600,23600,23600,0
20250508,151000,576260925,23600,23600,23600,23600,0
20250508,150900,576260925,23600,23600,23600,23600,0
20250508,150800,576260925,23600,23600,23600,23600,0
20250508,150700,576260925,23600,23600,23600,23600,30
20250508,150600,575552925,23700,23700,23700,23700,0
20250508,150500,575552925,23700,23700,23700,23700,0
20250508,150400,575552925,23700,23700,23700,23700,8
20250508,150300,575363325,23700,23700,23700,23700,0
20250508,150200,575363325,23700,23700,23700,23700,0
20250508,150100,575363325,23700,23700,23700,23700,0
20250508,150000,575363325,23700,23650,23700,23650,297
20250508,145900,568326525,23650,23650,23650,23650,0
20250508,145800,568326525,23650,23650,23650,23650,0
20250508,145700,568326525,23650,23650,23650,23650,0
20250508,145600,568326525,23650,23650,23650,23650,5
20250508,145500,568208275,23550,23550,23550,23550,0
20250508,145400,568208275,23550,23550,23550,23550,0
20250508,145300,568208275,23550,23550,23550,23550,0
20250508,145200,568208275,23550,23550,23550,23550,0
20250508,145100,568208275,23550,23550,23550,23550,0
20250508,145000,568208275,23550,23600,23600,23550,3
20250508,144900,568137575,23600,23600,23600,23600,0
20250508,144800,568137575,23600,23600,23600,23600,0
20250508,144700,568137575,23600,23600,23600,23600,0
20250508,144600,568137575,23600,23650,23650,23600,29
20250508,144500,567453125,23650,23650,23650,23650,1
20250508,144400,567429475,23650,23650,23650,23650,0
20250508,144300,567429475,23650,23650,23650,23650,0
20250508,144200,567429475,23650,23650,23750,23650,7
20250508,144100,567263625,23750,23650,23750,23650,16
20250508,144000,566884525,23650,23700,23700,23650,10
20250508,143900,566647875,23700,23650,23700,23650,11
20250508,143800,566387375,23650,23650,23650,23650,0
20250508,143700,566387375,23650,23650,23650,23650,3
20250508,143600,566316425,23700,23650,23750,23650,74
20250508,143500,564564325,23700,23700,23700,23700,0
20250508,143400,564564325,23700,23650,23750,23650,501
20250508,143300,552668025,23750,23600,23750,23600,1001
20250508,143200,528965075,23550,23550,23550,23550,155
20250508,143100,525314825,23600,23600,23600,23600,0
20250508,143000,525314825,23600,23600,23600,23600,0
20250508,142900,525314825,23600,23600,23600,23600,0
20250508,142800,525314825,23600,23600,23600,23600,4
20250508,142700,525220425,23600,23600,23600,23600,0
20250508,142600,525220425,23600,23600,23600,23600,22
20250508,142500,524701225,23550,23550,23550,23550,0
20250508,142400,524701225,23550,23550,23550,23550,0
20250508,142300,524701225,23550,23550,23550,23550,0
20250508,142200,524701225,23550,23550,23550,23550,0
20250508,142100,524701225,23550,23550,23550,23550,0
20250508,142000,524701225,23550,23550,23550,23550,0
20250508,141900,524701225,23550,23600,23600,23550,100
20250508,141800,522344425,23600,23600,23600,23600,0
20250508,141700,522344425,23600,23600,23600,23600,0
20250508,141600,522344425,23600,23600,23600,23600,0
20250508,141500,522344425,23600,23600,23600,23600,0
20250508,141400,522344425,23600,23600,23600,23600,1
20250508,141300,522320825,23650,23650,23650,23650,0
20250508,141200,522320825,23650,23650,23650,23650,0
20250508,141100,522320825,23650,23650,23650,23650,0
20250508,141000,522320825,23650,23650,23650,23650,5
20250508,140900,522202575,23650,23650,23650,23650,0
20250508,140800,522202575,23650,23650,23650,23650,0
20250508,140700,522202575,23650,23650,23650,23650,0
20250508,140600,522202575,23650,23650,23650,23650,0
20250508,140500,522202575,23650,23650,23650,23650,0
20250508,140400,522202575,23650,23650,23650,23650,0
20250508,140300,522202575,23650,23650,23650,23650,0
20250508,140200,522202575,23650,23650,23650,23650,0
20250508,140100,522202575,23650,23650,23650,23650,8
20250508,140000,522013375,23650,23650,23650,23600,782
20250508,135900,503557975,23600,23600,23600,23600,20
20250508,135800,503085975,23600,23600,23600,23600,0
20250508,135700,503085975,23600,23600,23600,23600,0
20250508,135600,503085975,23600,23600,23600,23600,0
20250508,135500,503085975,23600,23600,23600,23600,0
20250508,135400,503085975,23600,23600,23600,23600,0
20250508,135300,503085975,23600,23600,23600,23600,0
20250508,135200,503085975,23600,23600,23600,23600,0
20250508,135100,503085975,23600,23600,23600,23600,0
20250508,135000,503085975,23600,23600,23600,23600,0
20250508,134900,503085975,23600,23600,23600,23600,1
20250508,134800,503062375,23600,23600,23600,23600,0
20250508,134700,503062375,23600,23600,23600,23600,0
20250508,134600,503062375,23600,23600,23600,23600,0
20250508,134500,503062375,23600,23650,23650,23600,3
20250508,134400,502991475,23700,23700,23700,23700,0
20250508,134300,502991475,23700,23700,23700,23700,1
20250508,134200,502967775,23650,23650,23650,23650,0
20250508,134100,502967775,23650,23650,23650,23650,0
20250508,134000,502967775,23650,23650,23650,23650,0
20250508,133900,502967775,23650,23650,23650,23650,29
20250508,133800,502281925,23650,23650,23650,23650,0
20250508,133700,502281925,23650,23650,23650,23650,0
20250508,133600,502281925,23650,23650,23650,23650,100
20250508,133500,499916925,23650,23650,23650,23650,0
20250508,133400,499916925,23650,23650,23650,23650,6
20250508,133300,499775025,23600,23600,23600,23600,7
20250508,133200,499609825,23650,23650,23650,23650,41
20250508,133100,498640175,23700,23700,23700,23700,0
20250508,133000,498640175,23700,23700,23700,23700,0
20250508,132900,498640175,23700,23700,23700,23700,1
20250508,132800,498616475,23650,23650,23650,23650,6
20250508,132700,498474575,23650,23650,23650,23650,0
20250508,132600,498474575,23650,23650,23650,23650,0
20250508,132500,498474575,23650,23650,23650,23650,1
20250508,132400,498450925,23650,23650,23650,23650,2
20250508,132300,498403625,23650,23650,23650,23650,2
20250508,132200,498356325,23600,23600,23600,23600,0
20250508,132100,498356325,23600,23600,23600,23600,0
20250508,132000,498356325,23600,23600,23600,23600,2
20250508,131900,498309125,23600,23600,23600,23600,0
20250508,131800,498309125,23600,23600,23600,23600,0
20250508,131700,498309125,23600,23600,23600,23600,0
20250508,131600,498309125,23600,23600,23600,23600,0
20250508,131500,498309125,23600,23600,23600,23600,0
20250508,131400,498309125,23600,23600,23600,23600,0
20250508,131300,498309125,23600,23600,23600,23600,0
20250508,131200,498309125,23600,23600,23600,23600,0
20250508,131100,498309125,23600,23600,23600,23600,0
20250508,131000,498309125,23600,23600,23600,23600,52
20250508,130900,497081925,23600,23600,23600,23600,0
20250508,130800,497081925,23600,23600,23600,23600,0
20250508,130700,497081925,23600,23600,23600,23600,0
20250508,130600,497081925,23600,23600,23600,23600,0
20250508,130500,497081925,23600,23600,23600,23600,6
20250508,130400,496940325,23550,23550,23550,23550,0
20250508,130300,496940325,23550,23550,23550,23550,0
20250508,130200,496940325,23550,23550,23550,23550,0
20250508,130100,496940325,23550,23550,23550,23550,0
20250508,130000,496940325,23550,23550,23550,23550,0
20250508,125900,496940325,23550,23550,23550,23550,5
20250508,125800,496822575,23600,23600,23600,23600,20
20250508,125700,496350575,23600,23600,23600,23600,1
20250508,125600,496326975,23600,23600,23600,23600,100
20250508,125500,493966975,23700,23700,23700,23700,0
20250508,125400,493966975,23700,23700,23700,23700,0
20250508,125300,493966975,23700,23700,23700,23700,0
20250508,125200,493966975,23700,23700,23700,23700,0
20250508,125100,493966975,23700,23650,23700,23650,2
20250508,125000,493919625,23700,23700,23700,23700,0
20250508,124900,493919625,23700,23650,23750,23650,505
20250508,124800,481965925,23600,23600,23600,23600,0
20250508,124700,481965925,23600,23650,23650,23600,74
20250508,124600,480219475,23650,23700,23700,23650,66
20250508,124500,478658475,23750,23750,23750,23750,0
20250508,124400,478658475,23750,23700,23750,23700,2
20250508,124300,478611025,23750,23750,23750,23750,0
20250508,124200,478611025,23750,23750,23750,23700,72
20250508,124100,476904475,23700,23700,23750,23600,117
20250508,124000,474127275,23750,23700,23750,23650,6
20250508,123900,473985075,23750,23750,23750,23750,0
20250508,123800,473985075,23750,23750,23750,23750,0
20250508,123700,473985075,23750,23750,23750,23750,0
20250508,123600,473985075,23750,23750,23750,23750,0
20250508,123500,473985075,23750,23750,23750,23750,1
20250508,123400,473961325,23750,23750,23750,23750,0
20250508,123300,473961325,23750,23750,23750,23750,0
20250508,123200,473961325,23750,23700,23750,23700,5
20250508,123100,473842675,23750,23700,23750,23700,30
20250508,123000,473131625,23700,23700,23700,23700,3
20250508,122900,473060525,23700,23650,23700,23650,3
20250508,122800,472989475,23700,23650,23700,23650,99
20250508,122700,470648075,23650,23650,23650,23650,0
20250508,122600,470648075,23650,23650,23650,23650,1
20250508,122500,470624425,23600,23600,23600,23600,0
20250508,122400,470624425,23600,23550,23600,23550,93
20250508,122300,468434175,23550,23500,23550,23500,10
20250508,122200,468199025,23500,23500,23500,23500,103
20250508,122100,465778525,23450,23400,23450,23400,46
20250508,122000,464699875,23500,23500,23500,23500,4
20250508,121900,464605875,23350,23350,23350,23350,0
20250508,121800,464605875,23350,23350,23350,23350,0
20250508,121700,464605875,23350,23350,23350,23350,0
20250508,121600,464605875,23350,23350,23350,23350,1
20250508,121500,464582525,23500,23500,23500,23500,0
20250508,121400,464582525,23500,23400,23500,23400,165
20250508,121300,460716275,23350,23350,23350,23350,0
20250508,121200,460716275,23350,23350,23350,23350,0
20250508,121100,460716275,23350,23350,23350,23350,21
20250508,121000,460225925,23350,23350,23350,23350,0
20250508,120900,460225925,23350,23350,23350,23350,0
20250508,120800,460225925,23350,23350,23350,23350,0
20250508,120700,460225925,23350,23350,23350,23350,0
20250508,120600,460225925,23350,23350,23350,23350,0
20250508,120500,460225925,23350,23350,23350,23350,0
20250508,120400,460225925,23350,23350,23350,23350,0
20250508,120300,460225925,23350,23350,23350,23350,0
20250508,120200,460225925,23350,23350,23350,23350,11
20250508,120100,459969075,23350,23350,23350,23350,0
20250508,120000,459969075,23350,23350,23350,23350,152
20250508,115900,456419875,23350,23400,23400,23350,73
20250508,115800,454715275,23400,23350,23400,23350,622
20250508,115700,440184025,23350,23350,23350,23350,3
20250508,115600,440113975,23350,23350,23350,23350,40
20250508,115500,439179975,23350,23350,23350,23350,0
20250508,115400,439179975,23350,23350,23350,23350,5
20250508,115300,439063225,23350,23350,23400,23350,511
20250508,115200,427130925,23400,23350,23400,23350,53
20250508,115100,425893225,23350,23350,23350,23350,107
20250508,115000,423394775,23400,23400,23400,23400,0
20250508,114900,423394775,23400,23400,23400,23400,0
20250508,114800,423394775,23400,23400,23400,23400,120
20250508,114700,420586775,23350,23350,23350,23350,63
20250508,114600,419115725,23350,23375,23375,23350,100
20250508,114500,416780700,23400,23400,23400,23400,0
20250508,114400,416780700,23400,23400,23400,23400,0
20250508,114300,416780700,23400,23400,23400,23400,42
20250508,114200,415797900,23350,23350,23350,23350,0
20250508,114100,415797900,23350,23400,23400,23350,519
20250508,114000,403659600,23450,23450,23450,23450,0
20250508,113900,403659600,23450,23450,23450,23450,0
20250508,113800,403659600,23450,23450,23450,23450,7
20250508,113700,403495450,23450,23450,23450,23450,0
20250508,113600,403495450,23450,23500,23500,23450,207
20250508,113500,398638000,23500,23500,23500,23500,0
20250508,113400,398638000,23500,23500,23500,23500,0
20250508,113300,398638000,23500,23500,23500,23500,139
20250508,113200,395371500,23500,23500,23500,23500,0
20250508,113100,395371500,23500,23500,23500,23500,3
20250508,113000,395301000,23500,23500,23500,23500,6
20250508,112900,395160000,23500,23500,23500,23500,2
20250508,112800,395113000,23500,23500,23500,23500,0
20250508,112700,395113000,23500,23500,23500,23500,2
20250508,112600,395066000,23500,23500,23500,23500,0
20250508,112500,395066000,23500,23500,23500,23500,0
20250508,112400,395066000,23500,23500,23500,23500,1
20250508,112300,395042500,23475,23450,23475,23450,17
20250508,112200,394643650,23450,23450,23450,23450,10
20250508,112100,394409150,23400,23450,23450,23400,205
20250508,112000,389601950,23450,23500,23500,23450,140
20250508,111900,386313900,23450,23500,23500,23450,872
20250508,111800,365863950,23500,23500,23500,23500,210
20250508,111700,360928950,23500,23500,23500,23500,1
20250508,111600,360905450,23500,23500,23500,23500,0
20250508,111500,360905450,23500,23500,23500,23500,349
20250508,111400,352703950,23550,23550,23550,23550,163
20250508,111300,348865300,23600,23600,23600,23600,0
20250508,111200,348865300,23600,23600,23600,23600,0
20250508,111100,348865300,23600,23600,23600,23600,0
20250508,111000,348865300,23600,23600,23600,23600,50
20250508,110900,347685300,23600,23600,23600,23600,1
20250508,110800,347661700,23600,23600,23600,23600,22
20250508,110700,347142500,23600,23600,23600,23600,50
20250508,110600,345962500,23600,23650,23650,23600,22
20250508,110500,345443050,23600,23600,23600,23600,75
20250508,110400,343673050,23600,23600,23600,23600,50
20250508,110300,342493050,23550,23550,23550,23550,0
20250508,110200,342493050,23550,23550,23550,23550,0
20250508,110100,342493050,23550,23550,23550,23550,0
20250508,110000,342493050,23550,23550,23550,23550,10
20250508,105900,342257550,23550,23550,23550,23550,0
20250508,105800,342257550,23550,23550,23550,23550,20
20250508,105700,341786550,23600,23600,23600,23600,0
20250508,105600,341786550,23600,23600,23600,23600,0
20250508,105500,341786550,23600,23600,23600,23600,0
20250508,105400,341786550,23600,23600,23600,23600,3
20250508,105300,341715750,23550,23550,23550,23550,0
20250508,105200,341715750,23550,23550,23550,23550,0
20250508,105100,341715750,23550,23550,23550,23550,0
20250508,105000,341715750,23550,23550,23550,23550,0
20250508,104900,341715750,23550,23550,23550,23550,4
20250508,104800,341621550,23600,23600,23600,23600,14
20250508,104700,341291150,23650,23650,23650,23650,0
20250508,104600,341291150,23650,23650,23650,23650,5
20250508,104500,341172900,23650,23650,23650,23650,7
20250508,104400,341007350,23650,23650,23650,23650,0
20250508,104300,341007350,23650,23650,23650,23650,10
20250508,104200,340770850,23650,23650,23650,23650,0
20250508,104100,340770850,23650,23650,23650,23650,2
20250508,104000,340723550,23650,23650,23650,23650,172
20250508,103900,336655750,23650,23700,23700,23650,57
20250508,103800,335304900,23700,23650,23700,23650,218
20250508,103700,330144200,23650,23650,23650,23650,103
20250508,103600,327708250,23650,23725,23725,23550,8114
20250508,103500,136446150,23700,23700,23700,23700,0
20250508,103400,136446150,23700,23700,23700,23700,0
20250508,103300,136446150,23700,23725,23725,23700,169
20250508,103200,132440650,23750,23750,23750,23750,3
20250508,103100,132369400,23750,23750,23750,23750,92
20250508,103000,130184400,23800,23800,23800,23800,1
20250508,102900,130160600,23800,23800,23800,23800,9
20250508,102800,129946400,23800,23800,23800,23800,1
20250508,102700,129922600,23850,23850,23850,23850,1
20250508,102600,129898750,23800,23800,23800,23800,0
20250508,102500,129898750,23800,23800,23800,23800,0
20250508,102400,129898750,23800,23800,23800,23800,0
20250508,102300,129898750,23800,23800,23800,23800,71
20250508,102200,128208950,23850,23850,23850,23850,0
20250508,102100,128208950,23850,23850,23850,23850,1
20250508,102000,128185100,23850,23850,23850,23850,0
20250508,101900,128185100,23850,23850,23850,23850,0
20250508,101800,128185100,23850,23850,23850,23850,0
20250508,101700,128185100,23850,23850,23850,23850,0
20250508,101600,128185100,23850,23850,23850,23850,0
20250508,101500,128185100,23850,23850,23850,23850,0
20250508,101400,128185100,23850,23850,23850,23850,2
20250508,101300,128137400,23850,23850,23850,23850,0
20250508,101200,128137400,23850,23850,23850,23850,0
20250508,101100,128137400,23850,23850,23850,23850,80
20250508,101000,126229400,23850,23850,23850,23850,0
20250508,100900,126229400,23850,23850,23850,23850,1
20250508,100800,126205550,23900,23900,23900,23900,0
20250508,100700,126205550,23900,23900,23900,23900,0
20250508,100600,126205550,23900,23850,23900,23800,902
20250508,100500,104736450,23900,23900,23900,23900,3
20250508,100400,104664750,23900,23900,23900,23900,0
20250508,100300,104664750,23900,23900,23900,23900,0
20250508,100200,104664750,23900,23900,23900,23900,380
20250508,100100,95582750,23850,23850,23850,23850,0
20250508,100000,95582750,23850,23850,23850,23850,3
20250508,095900,95511200,23850,23850,23850,23850,32
20250508,095800,94748000,23850,23850,23850,23850,0
20250508,095700,94748000,23850,23850,23850,23850,270
20250508,095600,88308500,23850,23850,23850,23850,0
20250508,095500,88308500,23850,23850,23850,23850,1
20250508,095400,88284650,23850,23900,23900,23850,115
20250508,095300,85541800,23950,23950,23950,23950,0
20250508,095200,85541800,23950,23950,23950,23950,0
20250508,095100,85541800,23950,23950,23950,23950,0
20250508,095000,85541800,23950,23950,23950,23950,0
20250508,094900,85541800,23950,23950,23950,23950,0
20250508,094800,85541800,23950,23950,23950,23950,4
20250508,094700,85446000,23950,23900,23950,23900,44
20250508,094600,84393400,23850,23850,23850,23850,496
20250508,094500,72563800,23850,23850,23850,23850,2
20250508,094400,72516100,23850,23850,23850,23850,10
20250508,094300,72277600,23850,23850,23850,23850,4
20250508,094200,72182200,23850,23850,23850,23850,22
20250508,094100,71657500,23850,23850,23850,23850,0
20250508,094000,71657500,23850,23850,23850,23850,1
20250508,093900,71633650,23850,23850,23850,23850,2
20250508,093800,71585950,23850,23850,23850,23850,0
20250508,093700,71585950,23850,23850,23850,23850,0
20250508,093600,71585950,23850,23800,23850,23800,287
20250508,093500,64755250,23800,23800,23800,23800,113
20250508,093400,62065850,23800,23750,23800,23750,314
20250508,093300,54608200,23750,23700,23750,23700,296
20250508,093200,47587350,23700,23700,23700,23700,0
20250508,093100,47587350,23700,23750,23750,23700,31
20250508,093000,46852600,23750,23750,23750,23750,13
20250508,092900,46543850,23750,23750,23750,23750,0
20250508,092800,46543850,23750,23750,23750,23750,1
20250508,092700,46520100,23750,23750,23750,23750,1
20250508,092600,46496350,23750,23750,23750,23750,0
20250508,092500,46496350,23750,23750,23750,23750,0
20250508,092400,46496350,23750,23750,23750,23700,53
20250508,092300,45240150,23750,23750,23750,23750,295
20250508,092200,38233900,23750,23750,23750,23750,0
20250508,092100,38233900,23750,23750,23750,23750,0
20250508,092000,38233900,23750,23650,23750,23650,5
20250508,091900,38115550,23600,23600,23600,23600,0
20250508,091800,38115550,23600,23600,23600,23600,5
20250508,091700,37997550,23750,23750,23750,23750,0
20250508,091600,37997550,23750,23750,23750,23750,0
20250508,091500,37997550,23750,23650,23750,23650,16
20250508,091400,37617950,23750,23650,23750,23650,323
20250508,091300,29970200,23550,23550,23550,23550,0
20250508,091200,29970200,23550,23550,23550,23550,0
20250508,091100,29970200,23550,23600,23600,23550,513
20250508,091000,17883250,23600,23600,23600,23600,30
20250508,090900,17175250,23600,23700,23700,23600,594
20250508,090800,3130850,23700,23700,23700,23700,0
20250508,090700,3130850,23700,23700,23700,23700,10
20250508,090600,2893850,23700,23700,23700,23700,10
20250508,090500,2656850,23700,23700,23750,23700,53
20250508,090400,1400650,23750,23750,23750,23750,1
20250508,090300,1376900,23700,23700,23700,23700,26
20250508,090200,760700,23850,23850,23850,23850,0
20250508,090100,760700,23850,23850,23850,23850,0
20250508,090000,760700,23850,23750,23850,23750,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193000 585091475 23650 23650 23650 23650 87
3 20250508 192900 585091475 23650 23650 23650 23650 0
4 20250508 192800 585091475 23650 23650 23650 23650 0
5 20250508 192700 585091475 23650 23650 23650 23650 0
6 20250508 192600 585091475 23650 23650 23650 23650 0
7 20250508 192500 585091475 23650 23650 23650 23650 0
8 20250508 192400 585091475 23650 23650 23650 23650 0
9 20250508 192300 585091475 23650 23650 23650 23650 0
10 20250508 192200 585091475 23650 23650 23650 23650 0
11 20250508 192100 585091475 23650 23650 23650 23650 0
12 20250508 192000 585091475 23650 23650 23650 23650 0
13 20250508 191900 585091475 23650 23650 23650 23650 0
14 20250508 191800 585091475 23650 23650 23650 23650 0
15 20250508 191700 585091475 23650 23650 23650 23650 0
16 20250508 191600 585091475 23650 23650 23650 23650 0
17 20250508 191500 585091475 23650 23650 23650 23650 0
18 20250508 191400 585091475 23650 23650 23650 23650 0
19 20250508 191300 585091475 23650 23650 23650 23650 0
20 20250508 191200 585091475 23650 23650 23650 23650 0
21 20250508 191100 585091475 23650 23650 23650 23650 0
22 20250508 191000 585091475 23650 23650 23650 23650 0
23 20250508 190900 585091475 23650 23650 23650 23650 0
24 20250508 190800 585091475 23650 23650 23650 23650 0
25 20250508 190700 585091475 23650 23650 23650 23650 0
26 20250508 190600 585091475 23650 23650 23650 23650 0
27 20250508 190500 585091475 23650 23650 23650 23650 0
28 20250508 190400 585091475 23650 23650 23650 23650 0
29 20250508 190300 585091475 23650 23650 23650 23650 0
30 20250508 190200 585091475 23650 23650 23650 23650 0
31 20250508 190100 585091475 23650 23650 23650 23650 0
32 20250508 190000 585091475 23650 23650 23650 23650 87
33 20250508 185900 585091475 23650 23650 23650 23650 0
34 20250508 185800 585091475 23650 23650 23650 23650 0
35 20250508 185700 585091475 23650 23650 23650 23650 0
36 20250508 185600 585091475 23650 23650 23650 23650 0
37 20250508 185500 585091475 23650 23650 23650 23650 0
38 20250508 185400 585091475 23650 23650 23650 23650 0
39 20250508 185300 585091475 23650 23650 23650 23650 0
40 20250508 185200 585091475 23650 23650 23650 23650 0
41 20250508 185100 585091475 23650 23650 23650 23650 0
42 20250508 185000 585091475 23650 23650 23650 23650 0
43 20250508 184900 585091475 23650 23650 23650 23650 0
44 20250508 184800 585091475 23650 23650 23650 23650 0
45 20250508 184700 585091475 23650 23650 23650 23650 0
46 20250508 184600 585091475 23650 23650 23650 23650 0
47 20250508 184500 585091475 23650 23650 23650 23650 0
48 20250508 184400 585091475 23650 23650 23650 23650 0
49 20250508 184300 585091475 23650 23650 23650 23650 0
50 20250508 184200 585091475 23650 23650 23650 23650 0
51 20250508 184100 585091475 23650 23650 23650 23650 0
52 20250508 184000 585091475 23650 23650 23650 23650 0
53 20250508 183900 585091475 23650 23650 23650 23650 0
54 20250508 183800 585091475 23650 23650 23650 23650 0
55 20250508 183700 585091475 23650 23650 23650 23650 0
56 20250508 183600 585091475 23650 23650 23650 23650 0
57 20250508 183500 585091475 23650 23650 23650 23650 0
58 20250508 183400 585091475 23650 23650 23650 23650 0
59 20250508 183300 585091475 23650 23650 23650 23650 0
60 20250508 183200 585091475 23650 23650 23650 23650 0
61 20250508 183100 585091475 23650 23650 23650 23650 0
62 20250508 183000 585091475 23650 23650 23650 23650 87
63 20250508 182900 585091475 23650 23650 23650 23650 0
64 20250508 182800 585091475 23650 23650 23650 23650 0
65 20250508 182700 585091475 23650 23650 23650 23650 0
66 20250508 182600 585091475 23650 23650 23650 23650 0
67 20250508 182500 585091475 23650 23650 23650 23650 0
68 20250508 182400 585091475 23650 23650 23650 23650 0
69 20250508 182300 585091475 23650 23650 23650 23650 0
70 20250508 182200 585091475 23650 23650 23650 23650 0
71 20250508 182100 585091475 23650 23650 23650 23650 0
72 20250508 182000 585091475 23650 23650 23650 23650 0
73 20250508 181900 585091475 23650 23650 23650 23650 0
74 20250508 181800 585091475 23650 23650 23650 23650 0
75 20250508 181700 585091475 23650 23650 23650 23650 0
76 20250508 181600 585091475 23650 23650 23650 23650 0
77 20250508 181500 585091475 23650 23650 23650 23650 0
78 20250508 181400 585091475 23650 23650 23650 23650 0
79 20250508 181300 585091475 23650 23650 23650 23650 0
80 20250508 181200 585091475 23650 23650 23650 23650 0
81 20250508 181100 585091475 23650 23650 23650 23650 0
82 20250508 181000 585091475 23650 23650 23650 23650 0
83 20250508 180900 585091475 23650 23650 23650 23650 0
84 20250508 180800 585091475 23650 23650 23650 23650 0
85 20250508 180700 585091475 23650 23650 23650 23650 0
86 20250508 180600 585091475 23650 23650 23650 23650 0
87 20250508 180500 585091475 23650 23650 23650 23650 0
88 20250508 180400 585091475 23650 23650 23650 23650 0
89 20250508 180300 585091475 23650 23650 23650 23650 0
90 20250508 180200 585091475 23650 23650 23650 23650 0
91 20250508 180100 585091475 23650 23650 23650 23650 0
92 20250508 180000 585091475 23650 23650 23650 23650 87
93 20250508 175900 585091475 23650 23650 23650 23650 0
94 20250508 175800 585091475 23650 23650 23650 23650 0
95 20250508 175700 585091475 23650 23650 23650 23650 0
96 20250508 175600 585091475 23650 23650 23650 23650 0
97 20250508 175500 585091475 23650 23650 23650 23650 0
98 20250508 175400 585091475 23650 23650 23650 23650 0
99 20250508 175300 585091475 23650 23650 23650 23650 0
100 20250508 175200 585091475 23650 23650 23650 23650 0
101 20250508 175100 585091475 23650 23650 23650 23650 0
102 20250508 175000 585091475 23650 23650 23650 23650 0
103 20250508 174900 585091475 23650 23650 23650 23650 0
104 20250508 174800 585091475 23650 23650 23650 23650 0
105 20250508 174700 585091475 23650 23650 23650 23650 0
106 20250508 174600 585091475 23650 23650 23650 23650 0
107 20250508 174500 585091475 23650 23650 23650 23650 0
108 20250508 174400 585091475 23650 23650 23650 23650 0
109 20250508 174300 585091475 23650 23650 23650 23650 0
110 20250508 174200 585091475 23650 23650 23650 23650 0
111 20250508 174100 585091475 23650 23650 23650 23650 0
112 20250508 174000 585091475 23650 23650 23650 23650 0
113 20250508 173900 585091475 23650 23650 23650 23650 0
114 20250508 173800 585091475 23650 23650 23650 23650 0
115 20250508 173700 585091475 23650 23650 23650 23650 0
116 20250508 173600 585091475 23650 23650 23650 23650 0
117 20250508 173500 585091475 23650 23650 23650 23650 0
118 20250508 173400 585091475 23650 23650 23650 23650 0
119 20250508 173300 585091475 23650 23650 23650 23650 0
120 20250508 173200 585091475 23650 23650 23650 23650 0
121 20250508 173100 585091475 23650 23650 23650 23650 0
122 20250508 173000 585091475 23650 23650 23650 23650 87
123 20250508 172900 585091475 23650 23650 23650 23650 0
124 20250508 172800 585091475 23650 23650 23650 23650 0
125 20250508 172700 585091475 23650 23650 23650 23650 0
126 20250508 172600 585091475 23650 23650 23650 23650 0
127 20250508 172500 585091475 23650 23650 23650 23650 0
128 20250508 172400 585091475 23650 23650 23650 23650 0
129 20250508 172300 585091475 23650 23650 23650 23650 0
130 20250508 172200 585091475 23650 23650 23650 23650 0
131 20250508 172100 585091475 23650 23650 23650 23650 0
132 20250508 172000 585091475 23650 23650 23650 23650 0
133 20250508 171900 585091475 23650 23650 23650 23650 0
134 20250508 171800 585091475 23650 23650 23650 23650 0
135 20250508 171700 585091475 23650 23650 23650 23650 0
136 20250508 171600 585091475 23650 23650 23650 23650 0
137 20250508 171500 585091475 23650 23650 23650 23650 0
138 20250508 171400 585091475 23650 23650 23650 23650 0
139 20250508 171300 585091475 23650 23650 23650 23650 0
140 20250508 171200 585091475 23650 23650 23650 23650 0
141 20250508 171100 585091475 23650 23650 23650 23650 0
142 20250508 171000 585091475 23650 23650 23650 23650 0
143 20250508 170900 585091475 23650 23650 23650 23650 0
144 20250508 170800 585091475 23650 23650 23650 23650 0
145 20250508 170700 585091475 23650 23650 23650 23650 0
146 20250508 170600 585091475 23650 23650 23650 23650 0
147 20250508 170500 585091475 23650 23650 23650 23650 0
148 20250508 170400 585091475 23650 23650 23650 23650 0
149 20250508 170300 585091475 23650 23650 23650 23650 0
150 20250508 170200 585091475 23650 23650 23650 23650 0
151 20250508 170100 585091475 23650 23650 23650 23650 0
152 20250508 170000 585091475 23650 23650 23650 23650 87
153 20250508 165900 585091475 23650 23650 23650 23650 0
154 20250508 165800 585091475 23650 23650 23650 23650 0
155 20250508 165700 585091475 23650 23650 23650 23650 0
156 20250508 165600 585091475 23650 23650 23650 23650 0
157 20250508 165500 585091475 23650 23650 23650 23650 0
158 20250508 165400 585091475 23650 23650 23650 23650 0
159 20250508 165300 585091475 23650 23650 23650 23650 0
160 20250508 165200 585091475 23650 23650 23650 23650 0
161 20250508 165100 585091475 23650 23650 23650 23650 0
162 20250508 165000 585091475 23650 23650 23650 23650 0
163 20250508 164900 585091475 23650 23650 23650 23650 0
164 20250508 164800 585091475 23650 23650 23650 23650 0
165 20250508 164700 585091475 23650 23650 23650 23650 0
166 20250508 164600 585091475 23650 23650 23650 23650 0
167 20250508 164500 585091475 23650 23650 23650 23650 0
168 20250508 164400 585091475 23650 23650 23650 23650 0
169 20250508 164300 585091475 23650 23650 23650 23650 0
170 20250508 164200 585091475 23650 23650 23650 23650 0
171 20250508 164100 585091475 23650 23650 23650 23650 0
172 20250508 164000 585091475 23650 23650 23650 23650 0
173 20250508 163900 585091475 23650 23650 23650 23650 0
174 20250508 163800 585091475 23650 23650 23650 23650 0
175 20250508 163700 585091475 23650 23650 23650 23650 0
176 20250508 163600 585091475 23650 23650 23650 23650 0
177 20250508 163500 585091475 23650 23650 23650 23650 0
178 20250508 163400 585091475 23650 23650 23650 23650 0
179 20250508 163300 585091475 23650 23650 23650 23650 0
180 20250508 163200 585091475 23650 23650 23650 23650 0
181 20250508 163100 585091475 23650 23650 23650 23650 0
182 20250508 163000 585091475 23650 23650 23650 23650 87
183 20250508 162900 585091475 23650 23650 23650 23650 0
184 20250508 162800 585091475 23650 23650 23650 23650 0
185 20250508 162700 585091475 23650 23650 23650 23650 0
186 20250508 162600 585091475 23650 23650 23650 23650 0
187 20250508 162500 585091475 23650 23650 23650 23650 0
188 20250508 162400 585091475 23650 23650 23650 23650 0
189 20250508 162300 585091475 23650 23650 23650 23650 0
190 20250508 162200 585091475 23650 23650 23650 23650 0
191 20250508 162100 585091475 23650 23650 23650 23650 0
192 20250508 162000 585091475 23650 23650 23650 23650 0
193 20250508 161900 585091475 23650 23650 23650 23650 0
194 20250508 161800 585091475 23650 23650 23650 23650 0
195 20250508 161700 585091475 23650 23650 23650 23650 0
196 20250508 161600 585091475 23650 23650 23650 23650 0
197 20250508 161500 585091475 23650 23650 23650 23650 0
198 20250508 161400 585091475 23650 23650 23650 23650 0
199 20250508 161300 585091475 23650 23650 23650 23650 0
200 20250508 161200 585091475 23650 23650 23650 23650 0
201 20250508 161100 585091475 23650 23650 23650 23650 0
202 20250508 161000 585091475 23650 23650 23650 23650 0
203 20250508 160900 585091475 23650 23650 23650 23650 0
204 20250508 160800 585091475 23650 23650 23650 23650 0
205 20250508 160700 585091475 23650 23650 23650 23650 0
206 20250508 160600 585091475 23650 23650 23650 23650 0
207 20250508 160500 585091475 23650 23650 23650 23650 0
208 20250508 160400 585091475 23650 23650 23650 23650 0
209 20250508 160300 585091475 23650 23650 23650 23650 0
210 20250508 160200 585091475 23650 23650 23650 23650 0
211 20250508 160100 585091475 23650 23650 23650 23650 0
212 20250508 160000 585091475 23650 23650 23650 23650 87
213 20250508 155900 585091475 23650 23650 23650 23650 0
214 20250508 155800 585091475 23650 23650 23650 23650 0
215 20250508 155700 585091475 23650 23650 23650 23650 0
216 20250508 155600 585091475 23650 23650 23650 23650 0
217 20250508 155500 585091475 23650 23650 23650 23650 0
218 20250508 155400 585091475 23650 23650 23650 23650 0
219 20250508 155300 585091475 23650 23650 23650 23650 0
220 20250508 155200 585091475 23650 23650 23650 23650 0
221 20250508 155100 585091475 23650 23650 23650 23650 0
222 20250508 155000 585091475 23650 23650 23650 23650 0
223 20250508 154900 585091475 23650 23650 23650 23650 0
224 20250508 154800 585091475 23650 23650 23650 23650 0
225 20250508 154700 585091475 23650 23650 23650 23650 0
226 20250508 154600 585091475 23650 23650 23650 23650 0
227 20250508 154500 585091475 23650 23650 23650 23650 0
228 20250508 154400 585091475 23650 23650 23650 23650 0
229 20250508 154300 585091475 23650 23650 23650 23650 0
230 20250508 154200 585091475 23650 23650 23650 23650 0
231 20250508 154100 585091475 23650 23650 23650 23650 0
232 20250508 154000 585091475 23650 23650 23650 23650 0
233 20250508 153900 585091475 23650 23650 23650 23650 0
234 20250508 153800 585091475 23650 23650 23650 23650 0
235 20250508 153700 585091475 23650 23650 23650 23650 0
236 20250508 153600 585091475 23650 23650 23650 23650 0
237 20250508 153500 585091475 23650 23650 23650 23650 0
238 20250508 153400 585091475 23650 23650 23650 23650 0
239 20250508 153300 585091475 23650 23650 23650 23650 0
240 20250508 153200 585091475 23650 23650 23650 23650 0
241 20250508 153100 585091475 23650 23650 23650 23650 0
242 20250508 153000 585091475 23650 23650 23650 23650 174
243 20250508 152900 583033925 23500 23500 23500 23500 0
244 20250508 152800 583033925 23500 23500 23500 23500 0
245 20250508 152700 583033925 23500 23500 23500 23500 0
246 20250508 152600 583033925 23500 23500 23500 23500 0
247 20250508 152500 583033925 23500 23500 23500 23500 0
248 20250508 152400 583033925 23500 23500 23500 23500 0
249 20250508 152300 583033925 23500 23500 23500 23500 0
250 20250508 152200 583033925 23500 23500 23500 23500 0
251 20250508 152100 583033925 23500 23500 23500 23500 0
252 20250508 152000 583033925 23500 23500 23500 23500 0
253 20250508 151900 583033925 23500 23600 23600 23500 243
254 20250508 151800 577322225 23600 23600 23600 23600 2
255 20250508 151700 577275025 23600 23600 23600 23600 0
256 20250508 151600 577275025 23600 23600 23600 23600 0
257 20250508 151500 577275025 23600 23600 23600 23550 36
258 20250508 151400 576426125 23600 23600 23600 23600 0
259 20250508 151300 576426125 23600 23600 23600 23600 0
260 20250508 151200 576426125 23600 23600 23600 23600 7
261 20250508 151100 576260925 23600 23600 23600 23600 0
262 20250508 151000 576260925 23600 23600 23600 23600 0
263 20250508 150900 576260925 23600 23600 23600 23600 0
264 20250508 150800 576260925 23600 23600 23600 23600 0
265 20250508 150700 576260925 23600 23600 23600 23600 30
266 20250508 150600 575552925 23700 23700 23700 23700 0
267 20250508 150500 575552925 23700 23700 23700 23700 0
268 20250508 150400 575552925 23700 23700 23700 23700 8
269 20250508 150300 575363325 23700 23700 23700 23700 0
270 20250508 150200 575363325 23700 23700 23700 23700 0
271 20250508 150100 575363325 23700 23700 23700 23700 0
272 20250508 150000 575363325 23700 23650 23700 23650 297
273 20250508 145900 568326525 23650 23650 23650 23650 0
274 20250508 145800 568326525 23650 23650 23650 23650 0
275 20250508 145700 568326525 23650 23650 23650 23650 0
276 20250508 145600 568326525 23650 23650 23650 23650 5
277 20250508 145500 568208275 23550 23550 23550 23550 0
278 20250508 145400 568208275 23550 23550 23550 23550 0
279 20250508 145300 568208275 23550 23550 23550 23550 0
280 20250508 145200 568208275 23550 23550 23550 23550 0
281 20250508 145100 568208275 23550 23550 23550 23550 0
282 20250508 145000 568208275 23550 23600 23600 23550 3
283 20250508 144900 568137575 23600 23600 23600 23600 0
284 20250508 144800 568137575 23600 23600 23600 23600 0
285 20250508 144700 568137575 23600 23600 23600 23600 0
286 20250508 144600 568137575 23600 23650 23650 23600 29
287 20250508 144500 567453125 23650 23650 23650 23650 1
288 20250508 144400 567429475 23650 23650 23650 23650 0
289 20250508 144300 567429475 23650 23650 23650 23650 0
290 20250508 144200 567429475 23650 23650 23750 23650 7
291 20250508 144100 567263625 23750 23650 23750 23650 16
292 20250508 144000 566884525 23650 23700 23700 23650 10
293 20250508 143900 566647875 23700 23650 23700 23650 11
294 20250508 143800 566387375 23650 23650 23650 23650 0
295 20250508 143700 566387375 23650 23650 23650 23650 3
296 20250508 143600 566316425 23700 23650 23750 23650 74
297 20250508 143500 564564325 23700 23700 23700 23700 0
298 20250508 143400 564564325 23700 23650 23750 23650 501
299 20250508 143300 552668025 23750 23600 23750 23600 1001
300 20250508 143200 528965075 23550 23550 23550 23550 155
301 20250508 143100 525314825 23600 23600 23600 23600 0
302 20250508 143000 525314825 23600 23600 23600 23600 0
303 20250508 142900 525314825 23600 23600 23600 23600 0
304 20250508 142800 525314825 23600 23600 23600 23600 4
305 20250508 142700 525220425 23600 23600 23600 23600 0
306 20250508 142600 525220425 23600 23600 23600 23600 22
307 20250508 142500 524701225 23550 23550 23550 23550 0
308 20250508 142400 524701225 23550 23550 23550 23550 0
309 20250508 142300 524701225 23550 23550 23550 23550 0
310 20250508 142200 524701225 23550 23550 23550 23550 0
311 20250508 142100 524701225 23550 23550 23550 23550 0
312 20250508 142000 524701225 23550 23550 23550 23550 0
313 20250508 141900 524701225 23550 23600 23600 23550 100
314 20250508 141800 522344425 23600 23600 23600 23600 0
315 20250508 141700 522344425 23600 23600 23600 23600 0
316 20250508 141600 522344425 23600 23600 23600 23600 0
317 20250508 141500 522344425 23600 23600 23600 23600 0
318 20250508 141400 522344425 23600 23600 23600 23600 1
319 20250508 141300 522320825 23650 23650 23650 23650 0
320 20250508 141200 522320825 23650 23650 23650 23650 0
321 20250508 141100 522320825 23650 23650 23650 23650 0
322 20250508 141000 522320825 23650 23650 23650 23650 5
323 20250508 140900 522202575 23650 23650 23650 23650 0
324 20250508 140800 522202575 23650 23650 23650 23650 0
325 20250508 140700 522202575 23650 23650 23650 23650 0
326 20250508 140600 522202575 23650 23650 23650 23650 0
327 20250508 140500 522202575 23650 23650 23650 23650 0
328 20250508 140400 522202575 23650 23650 23650 23650 0
329 20250508 140300 522202575 23650 23650 23650 23650 0
330 20250508 140200 522202575 23650 23650 23650 23650 0
331 20250508 140100 522202575 23650 23650 23650 23650 8
332 20250508 140000 522013375 23650 23650 23650 23600 782
333 20250508 135900 503557975 23600 23600 23600 23600 20
334 20250508 135800 503085975 23600 23600 23600 23600 0
335 20250508 135700 503085975 23600 23600 23600 23600 0
336 20250508 135600 503085975 23600 23600 23600 23600 0
337 20250508 135500 503085975 23600 23600 23600 23600 0
338 20250508 135400 503085975 23600 23600 23600 23600 0
339 20250508 135300 503085975 23600 23600 23600 23600 0
340 20250508 135200 503085975 23600 23600 23600 23600 0
341 20250508 135100 503085975 23600 23600 23600 23600 0
342 20250508 135000 503085975 23600 23600 23600 23600 0
343 20250508 134900 503085975 23600 23600 23600 23600 1
344 20250508 134800 503062375 23600 23600 23600 23600 0
345 20250508 134700 503062375 23600 23600 23600 23600 0
346 20250508 134600 503062375 23600 23600 23600 23600 0
347 20250508 134500 503062375 23600 23650 23650 23600 3
348 20250508 134400 502991475 23700 23700 23700 23700 0
349 20250508 134300 502991475 23700 23700 23700 23700 1
350 20250508 134200 502967775 23650 23650 23650 23650 0
351 20250508 134100 502967775 23650 23650 23650 23650 0
352 20250508 134000 502967775 23650 23650 23650 23650 0
353 20250508 133900 502967775 23650 23650 23650 23650 29
354 20250508 133800 502281925 23650 23650 23650 23650 0
355 20250508 133700 502281925 23650 23650 23650 23650 0
356 20250508 133600 502281925 23650 23650 23650 23650 100
357 20250508 133500 499916925 23650 23650 23650 23650 0
358 20250508 133400 499916925 23650 23650 23650 23650 6
359 20250508 133300 499775025 23600 23600 23600 23600 7
360 20250508 133200 499609825 23650 23650 23650 23650 41
361 20250508 133100 498640175 23700 23700 23700 23700 0
362 20250508 133000 498640175 23700 23700 23700 23700 0
363 20250508 132900 498640175 23700 23700 23700 23700 1
364 20250508 132800 498616475 23650 23650 23650 23650 6
365 20250508 132700 498474575 23650 23650 23650 23650 0
366 20250508 132600 498474575 23650 23650 23650 23650 0
367 20250508 132500 498474575 23650 23650 23650 23650 1
368 20250508 132400 498450925 23650 23650 23650 23650 2
369 20250508 132300 498403625 23650 23650 23650 23650 2
370 20250508 132200 498356325 23600 23600 23600 23600 0
371 20250508 132100 498356325 23600 23600 23600 23600 0
372 20250508 132000 498356325 23600 23600 23600 23600 2
373 20250508 131900 498309125 23600 23600 23600 23600 0
374 20250508 131800 498309125 23600 23600 23600 23600 0
375 20250508 131700 498309125 23600 23600 23600 23600 0
376 20250508 131600 498309125 23600 23600 23600 23600 0
377 20250508 131500 498309125 23600 23600 23600 23600 0
378 20250508 131400 498309125 23600 23600 23600 23600 0
379 20250508 131300 498309125 23600 23600 23600 23600 0
380 20250508 131200 498309125 23600 23600 23600 23600 0
381 20250508 131100 498309125 23600 23600 23600 23600 0
382 20250508 131000 498309125 23600 23600 23600 23600 52
383 20250508 130900 497081925 23600 23600 23600 23600 0
384 20250508 130800 497081925 23600 23600 23600 23600 0
385 20250508 130700 497081925 23600 23600 23600 23600 0
386 20250508 130600 497081925 23600 23600 23600 23600 0
387 20250508 130500 497081925 23600 23600 23600 23600 6
388 20250508 130400 496940325 23550 23550 23550 23550 0
389 20250508 130300 496940325 23550 23550 23550 23550 0
390 20250508 130200 496940325 23550 23550 23550 23550 0
391 20250508 130100 496940325 23550 23550 23550 23550 0
392 20250508 130000 496940325 23550 23550 23550 23550 0
393 20250508 125900 496940325 23550 23550 23550 23550 5
394 20250508 125800 496822575 23600 23600 23600 23600 20
395 20250508 125700 496350575 23600 23600 23600 23600 1
396 20250508 125600 496326975 23600 23600 23600 23600 100
397 20250508 125500 493966975 23700 23700 23700 23700 0
398 20250508 125400 493966975 23700 23700 23700 23700 0
399 20250508 125300 493966975 23700 23700 23700 23700 0
400 20250508 125200 493966975 23700 23700 23700 23700 0
401 20250508 125100 493966975 23700 23650 23700 23650 2
402 20250508 125000 493919625 23700 23700 23700 23700 0
403 20250508 124900 493919625 23700 23650 23750 23650 505
404 20250508 124800 481965925 23600 23600 23600 23600 0
405 20250508 124700 481965925 23600 23650 23650 23600 74
406 20250508 124600 480219475 23650 23700 23700 23650 66
407 20250508 124500 478658475 23750 23750 23750 23750 0
408 20250508 124400 478658475 23750 23700 23750 23700 2
409 20250508 124300 478611025 23750 23750 23750 23750 0
410 20250508 124200 478611025 23750 23750 23750 23700 72
411 20250508 124100 476904475 23700 23700 23750 23600 117
412 20250508 124000 474127275 23750 23700 23750 23650 6
413 20250508 123900 473985075 23750 23750 23750 23750 0
414 20250508 123800 473985075 23750 23750 23750 23750 0
415 20250508 123700 473985075 23750 23750 23750 23750 0
416 20250508 123600 473985075 23750 23750 23750 23750 0
417 20250508 123500 473985075 23750 23750 23750 23750 1
418 20250508 123400 473961325 23750 23750 23750 23750 0
419 20250508 123300 473961325 23750 23750 23750 23750 0
420 20250508 123200 473961325 23750 23700 23750 23700 5
421 20250508 123100 473842675 23750 23700 23750 23700 30
422 20250508 123000 473131625 23700 23700 23700 23700 3
423 20250508 122900 473060525 23700 23650 23700 23650 3
424 20250508 122800 472989475 23700 23650 23700 23650 99
425 20250508 122700 470648075 23650 23650 23650 23650 0
426 20250508 122600 470648075 23650 23650 23650 23650 1
427 20250508 122500 470624425 23600 23600 23600 23600 0
428 20250508 122400 470624425 23600 23550 23600 23550 93
429 20250508 122300 468434175 23550 23500 23550 23500 10
430 20250508 122200 468199025 23500 23500 23500 23500 103
431 20250508 122100 465778525 23450 23400 23450 23400 46
432 20250508 122000 464699875 23500 23500 23500 23500 4
433 20250508 121900 464605875 23350 23350 23350 23350 0
434 20250508 121800 464605875 23350 23350 23350 23350 0
435 20250508 121700 464605875 23350 23350 23350 23350 0
436 20250508 121600 464605875 23350 23350 23350 23350 1
437 20250508 121500 464582525 23500 23500 23500 23500 0
438 20250508 121400 464582525 23500 23400 23500 23400 165
439 20250508 121300 460716275 23350 23350 23350 23350 0
440 20250508 121200 460716275 23350 23350 23350 23350 0
441 20250508 121100 460716275 23350 23350 23350 23350 21
442 20250508 121000 460225925 23350 23350 23350 23350 0
443 20250508 120900 460225925 23350 23350 23350 23350 0
444 20250508 120800 460225925 23350 23350 23350 23350 0
445 20250508 120700 460225925 23350 23350 23350 23350 0
446 20250508 120600 460225925 23350 23350 23350 23350 0
447 20250508 120500 460225925 23350 23350 23350 23350 0
448 20250508 120400 460225925 23350 23350 23350 23350 0
449 20250508 120300 460225925 23350 23350 23350 23350 0
450 20250508 120200 460225925 23350 23350 23350 23350 11
451 20250508 120100 459969075 23350 23350 23350 23350 0
452 20250508 120000 459969075 23350 23350 23350 23350 152
453 20250508 115900 456419875 23350 23400 23400 23350 73
454 20250508 115800 454715275 23400 23350 23400 23350 622
455 20250508 115700 440184025 23350 23350 23350 23350 3
456 20250508 115600 440113975 23350 23350 23350 23350 40
457 20250508 115500 439179975 23350 23350 23350 23350 0
458 20250508 115400 439179975 23350 23350 23350 23350 5
459 20250508 115300 439063225 23350 23350 23400 23350 511
460 20250508 115200 427130925 23400 23350 23400 23350 53
461 20250508 115100 425893225 23350 23350 23350 23350 107
462 20250508 115000 423394775 23400 23400 23400 23400 0
463 20250508 114900 423394775 23400 23400 23400 23400 0
464 20250508 114800 423394775 23400 23400 23400 23400 120
465 20250508 114700 420586775 23350 23350 23350 23350 63
466 20250508 114600 419115725 23350 23375 23375 23350 100
467 20250508 114500 416780700 23400 23400 23400 23400 0
468 20250508 114400 416780700 23400 23400 23400 23400 0
469 20250508 114300 416780700 23400 23400 23400 23400 42
470 20250508 114200 415797900 23350 23350 23350 23350 0
471 20250508 114100 415797900 23350 23400 23400 23350 519
472 20250508 114000 403659600 23450 23450 23450 23450 0
473 20250508 113900 403659600 23450 23450 23450 23450 0
474 20250508 113800 403659600 23450 23450 23450 23450 7
475 20250508 113700 403495450 23450 23450 23450 23450 0
476 20250508 113600 403495450 23450 23500 23500 23450 207
477 20250508 113500 398638000 23500 23500 23500 23500 0
478 20250508 113400 398638000 23500 23500 23500 23500 0
479 20250508 113300 398638000 23500 23500 23500 23500 139
480 20250508 113200 395371500 23500 23500 23500 23500 0
481 20250508 113100 395371500 23500 23500 23500 23500 3
482 20250508 113000 395301000 23500 23500 23500 23500 6
483 20250508 112900 395160000 23500 23500 23500 23500 2
484 20250508 112800 395113000 23500 23500 23500 23500 0
485 20250508 112700 395113000 23500 23500 23500 23500 2
486 20250508 112600 395066000 23500 23500 23500 23500 0
487 20250508 112500 395066000 23500 23500 23500 23500 0
488 20250508 112400 395066000 23500 23500 23500 23500 1
489 20250508 112300 395042500 23475 23450 23475 23450 17
490 20250508 112200 394643650 23450 23450 23450 23450 10
491 20250508 112100 394409150 23400 23450 23450 23400 205
492 20250508 112000 389601950 23450 23500 23500 23450 140
493 20250508 111900 386313900 23450 23500 23500 23450 872
494 20250508 111800 365863950 23500 23500 23500 23500 210
495 20250508 111700 360928950 23500 23500 23500 23500 1
496 20250508 111600 360905450 23500 23500 23500 23500 0
497 20250508 111500 360905450 23500 23500 23500 23500 349
498 20250508 111400 352703950 23550 23550 23550 23550 163
499 20250508 111300 348865300 23600 23600 23600 23600 0
500 20250508 111200 348865300 23600 23600 23600 23600 0
501 20250508 111100 348865300 23600 23600 23600 23600 0
502 20250508 111000 348865300 23600 23600 23600 23600 50
503 20250508 110900 347685300 23600 23600 23600 23600 1
504 20250508 110800 347661700 23600 23600 23600 23600 22
505 20250508 110700 347142500 23600 23600 23600 23600 50
506 20250508 110600 345962500 23600 23650 23650 23600 22
507 20250508 110500 345443050 23600 23600 23600 23600 75
508 20250508 110400 343673050 23600 23600 23600 23600 50
509 20250508 110300 342493050 23550 23550 23550 23550 0
510 20250508 110200 342493050 23550 23550 23550 23550 0
511 20250508 110100 342493050 23550 23550 23550 23550 0
512 20250508 110000 342493050 23550 23550 23550 23550 10
513 20250508 105900 342257550 23550 23550 23550 23550 0
514 20250508 105800 342257550 23550 23550 23550 23550 20
515 20250508 105700 341786550 23600 23600 23600 23600 0
516 20250508 105600 341786550 23600 23600 23600 23600 0
517 20250508 105500 341786550 23600 23600 23600 23600 0
518 20250508 105400 341786550 23600 23600 23600 23600 3
519 20250508 105300 341715750 23550 23550 23550 23550 0
520 20250508 105200 341715750 23550 23550 23550 23550 0
521 20250508 105100 341715750 23550 23550 23550 23550 0
522 20250508 105000 341715750 23550 23550 23550 23550 0
523 20250508 104900 341715750 23550 23550 23550 23550 4
524 20250508 104800 341621550 23600 23600 23600 23600 14
525 20250508 104700 341291150 23650 23650 23650 23650 0
526 20250508 104600 341291150 23650 23650 23650 23650 5
527 20250508 104500 341172900 23650 23650 23650 23650 7
528 20250508 104400 341007350 23650 23650 23650 23650 0
529 20250508 104300 341007350 23650 23650 23650 23650 10
530 20250508 104200 340770850 23650 23650 23650 23650 0
531 20250508 104100 340770850 23650 23650 23650 23650 2
532 20250508 104000 340723550 23650 23650 23650 23650 172
533 20250508 103900 336655750 23650 23700 23700 23650 57
534 20250508 103800 335304900 23700 23650 23700 23650 218
535 20250508 103700 330144200 23650 23650 23650 23650 103
536 20250508 103600 327708250 23650 23725 23725 23550 8114
537 20250508 103500 136446150 23700 23700 23700 23700 0
538 20250508 103400 136446150 23700 23700 23700 23700 0
539 20250508 103300 136446150 23700 23725 23725 23700 169
540 20250508 103200 132440650 23750 23750 23750 23750 3
541 20250508 103100 132369400 23750 23750 23750 23750 92
542 20250508 103000 130184400 23800 23800 23800 23800 1
543 20250508 102900 130160600 23800 23800 23800 23800 9
544 20250508 102800 129946400 23800 23800 23800 23800 1
545 20250508 102700 129922600 23850 23850 23850 23850 1
546 20250508 102600 129898750 23800 23800 23800 23800 0
547 20250508 102500 129898750 23800 23800 23800 23800 0
548 20250508 102400 129898750 23800 23800 23800 23800 0
549 20250508 102300 129898750 23800 23800 23800 23800 71
550 20250508 102200 128208950 23850 23850 23850 23850 0
551 20250508 102100 128208950 23850 23850 23850 23850 1
552 20250508 102000 128185100 23850 23850 23850 23850 0
553 20250508 101900 128185100 23850 23850 23850 23850 0
554 20250508 101800 128185100 23850 23850 23850 23850 0
555 20250508 101700 128185100 23850 23850 23850 23850 0
556 20250508 101600 128185100 23850 23850 23850 23850 0
557 20250508 101500 128185100 23850 23850 23850 23850 0
558 20250508 101400 128185100 23850 23850 23850 23850 2
559 20250508 101300 128137400 23850 23850 23850 23850 0
560 20250508 101200 128137400 23850 23850 23850 23850 0
561 20250508 101100 128137400 23850 23850 23850 23850 80
562 20250508 101000 126229400 23850 23850 23850 23850 0
563 20250508 100900 126229400 23850 23850 23850 23850 1
564 20250508 100800 126205550 23900 23900 23900 23900 0
565 20250508 100700 126205550 23900 23900 23900 23900 0
566 20250508 100600 126205550 23900 23850 23900 23800 902
567 20250508 100500 104736450 23900 23900 23900 23900 3
568 20250508 100400 104664750 23900 23900 23900 23900 0
569 20250508 100300 104664750 23900 23900 23900 23900 0
570 20250508 100200 104664750 23900 23900 23900 23900 380
571 20250508 100100 95582750 23850 23850 23850 23850 0
572 20250508 100000 95582750 23850 23850 23850 23850 3
573 20250508 095900 95511200 23850 23850 23850 23850 32
574 20250508 095800 94748000 23850 23850 23850 23850 0
575 20250508 095700 94748000 23850 23850 23850 23850 270
576 20250508 095600 88308500 23850 23850 23850 23850 0
577 20250508 095500 88308500 23850 23850 23850 23850 1
578 20250508 095400 88284650 23850 23900 23900 23850 115
579 20250508 095300 85541800 23950 23950 23950 23950 0
580 20250508 095200 85541800 23950 23950 23950 23950 0
581 20250508 095100 85541800 23950 23950 23950 23950 0
582 20250508 095000 85541800 23950 23950 23950 23950 0
583 20250508 094900 85541800 23950 23950 23950 23950 0
584 20250508 094800 85541800 23950 23950 23950 23950 4
585 20250508 094700 85446000 23950 23900 23950 23900 44
586 20250508 094600 84393400 23850 23850 23850 23850 496
587 20250508 094500 72563800 23850 23850 23850 23850 2
588 20250508 094400 72516100 23850 23850 23850 23850 10
589 20250508 094300 72277600 23850 23850 23850 23850 4
590 20250508 094200 72182200 23850 23850 23850 23850 22
591 20250508 094100 71657500 23850 23850 23850 23850 0
592 20250508 094000 71657500 23850 23850 23850 23850 1
593 20250508 093900 71633650 23850 23850 23850 23850 2
594 20250508 093800 71585950 23850 23850 23850 23850 0
595 20250508 093700 71585950 23850 23850 23850 23850 0
596 20250508 093600 71585950 23850 23800 23850 23800 287
597 20250508 093500 64755250 23800 23800 23800 23800 113
598 20250508 093400 62065850 23800 23750 23800 23750 314
599 20250508 093300 54608200 23750 23700 23750 23700 296
600 20250508 093200 47587350 23700 23700 23700 23700 0
601 20250508 093100 47587350 23700 23750 23750 23700 31
602 20250508 093000 46852600 23750 23750 23750 23750 13
603 20250508 092900 46543850 23750 23750 23750 23750 0
604 20250508 092800 46543850 23750 23750 23750 23750 1
605 20250508 092700 46520100 23750 23750 23750 23750 1
606 20250508 092600 46496350 23750 23750 23750 23750 0
607 20250508 092500 46496350 23750 23750 23750 23750 0
608 20250508 092400 46496350 23750 23750 23750 23700 53
609 20250508 092300 45240150 23750 23750 23750 23750 295
610 20250508 092200 38233900 23750 23750 23750 23750 0
611 20250508 092100 38233900 23750 23750 23750 23750 0
612 20250508 092000 38233900 23750 23650 23750 23650 5
613 20250508 091900 38115550 23600 23600 23600 23600 0
614 20250508 091800 38115550 23600 23600 23600 23600 5
615 20250508 091700 37997550 23750 23750 23750 23750 0
616 20250508 091600 37997550 23750 23750 23750 23750 0
617 20250508 091500 37997550 23750 23650 23750 23650 16
618 20250508 091400 37617950 23750 23650 23750 23650 323
619 20250508 091300 29970200 23550 23550 23550 23550 0
620 20250508 091200 29970200 23550 23550 23550 23550 0
621 20250508 091100 29970200 23550 23600 23600 23550 513
622 20250508 091000 17883250 23600 23600 23600 23600 30
623 20250508 090900 17175250 23600 23700 23700 23600 594
624 20250508 090800 3130850 23700 23700 23700 23700 0
625 20250508 090700 3130850 23700 23700 23700 23700 10
626 20250508 090600 2893850 23700 23700 23700 23700 10
627 20250508 090500 2656850 23700 23700 23750 23700 53
628 20250508 090400 1400650 23750 23750 23750 23750 1
629 20250508 090300 1376900 23700 23700 23700 23700 26
630 20250508 090200 760700 23850 23850 23850 23850 0
631 20250508 090100 760700 23850 23850 23850 23850 0
632 20250508 090000 760700 23850 23750 23850 23750 30