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

636
069080/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193400,416828720,13990,13990,13990,13990,10129
20250508,193300,416828720,13990,13990,13990,13990,0
20250508,193200,416828720,13990,13990,13990,13990,0
20250508,193100,416828720,13990,13990,13990,13990,0
20250508,193000,416828720,13990,13990,13990,13990,0
20250508,192900,416828720,13990,13990,13990,13990,0
20250508,192800,416828720,13990,13990,13990,13990,0
20250508,192700,416828720,13990,13990,13990,13990,0
20250508,192600,416828720,13990,13990,13990,13990,0
20250508,192500,416828720,13990,13990,13990,13990,0
20250508,192400,416828720,13990,13990,13990,13990,0
20250508,192300,416828720,13990,13990,13990,13990,0
20250508,192200,416828720,13990,13990,13990,13990,0
20250508,192100,416828720,13990,13990,13990,13990,0
20250508,192000,416828720,13990,13990,13990,13990,0
20250508,191900,416828720,13990,13990,13990,13990,0
20250508,191800,416828720,13990,13990,13990,13990,0
20250508,191700,416828720,13990,13990,13990,13990,0
20250508,191600,416828720,13990,13990,13990,13990,0
20250508,191500,416828720,13990,13990,13990,13990,0
20250508,191400,416828720,13990,13990,13990,13990,0
20250508,191300,416828720,13990,13990,13990,13990,0
20250508,191200,416828720,13990,13990,13990,13990,0
20250508,191100,416828720,13990,13990,13990,13990,0
20250508,191000,416828720,13990,13990,13990,13990,0
20250508,190900,416828720,13990,13990,13990,13990,0
20250508,190800,416828720,13990,13990,13990,13990,0
20250508,190700,416828720,13990,13990,13990,13990,0
20250508,190600,416828720,13990,13990,13990,13990,0
20250508,190500,416828720,13990,13990,13990,13990,0
20250508,190400,416828720,13990,13990,13990,13990,10129
20250508,190300,416828720,13990,13990,13990,13990,0
20250508,190200,416828720,13990,13990,13990,13990,0
20250508,190100,416828720,13990,13990,13990,13990,0
20250508,190000,416828720,13990,13990,13990,13990,0
20250508,185900,416828720,13990,13990,13990,13990,0
20250508,185800,416828720,13990,13990,13990,13990,0
20250508,185700,416828720,13990,13990,13990,13990,0
20250508,185600,416828720,13990,13990,13990,13990,0
20250508,185500,416828720,13990,13990,13990,13990,0
20250508,185400,416828720,13990,13990,13990,13990,0
20250508,185300,416828720,13990,13990,13990,13990,0
20250508,185200,416828720,13990,13990,13990,13990,0
20250508,185100,416828720,13990,13990,13990,13990,0
20250508,185000,416828720,13990,13990,13990,13990,0
20250508,184900,416828720,13990,13990,13990,13990,0
20250508,184800,416828720,13990,13990,13990,13990,0
20250508,184700,416828720,13990,13990,13990,13990,0
20250508,184600,416828720,13990,13990,13990,13990,0
20250508,184500,416828720,13990,13990,13990,13990,0
20250508,184400,416828720,13990,13990,13990,13990,0
20250508,184300,416828720,13990,13990,13990,13990,0
20250508,184200,416828720,13990,13990,13990,13990,0
20250508,184100,416828720,13990,13990,13990,13990,0
20250508,184000,416828720,13990,13990,13990,13990,0
20250508,183900,416828720,13990,13990,13990,13990,0
20250508,183800,416828720,13990,13990,13990,13990,0
20250508,183700,416828720,13990,13990,13990,13990,0
20250508,183600,416828720,13990,13990,13990,13990,0
20250508,183500,416828720,13990,13990,13990,13990,0
20250508,183400,416828720,13990,13990,13990,13990,10129
20250508,183300,416828720,13990,13990,13990,13990,0
20250508,183200,416828720,13990,13990,13990,13990,0
20250508,183100,416828720,13990,13990,13990,13990,0
20250508,183000,416828720,13990,13990,13990,13990,0
20250508,182900,416828720,13990,13990,13990,13990,0
20250508,182800,416828720,13990,13990,13990,13990,0
20250508,182700,416828720,13990,13990,13990,13990,0
20250508,182600,416828720,13990,13990,13990,13990,0
20250508,182500,416828720,13990,13990,13990,13990,0
20250508,182400,416828720,13990,13990,13990,13990,0
20250508,182300,416828720,13990,13990,13990,13990,0
20250508,182200,416828720,13990,13990,13990,13990,0
20250508,182100,416828720,13990,13990,13990,13990,0
20250508,182000,416828720,13990,13990,13990,13990,0
20250508,181900,416828720,13990,13990,13990,13990,0
20250508,181800,416828720,13990,13990,13990,13990,0
20250508,181700,416828720,13990,13990,13990,13990,0
20250508,181600,416828720,13990,13990,13990,13990,0
20250508,181500,416828720,13990,13990,13990,13990,0
20250508,181400,416828720,13990,13990,13990,13990,0
20250508,181300,416828720,13990,13990,13990,13990,0
20250508,181200,416828720,13990,13990,13990,13990,0
20250508,181100,416828720,13990,13990,13990,13990,0
20250508,181000,416828720,13990,13990,13990,13990,0
20250508,180900,416828720,13990,13990,13990,13990,0
20250508,180800,416828720,13990,13990,13990,13990,0
20250508,180700,416828720,13990,13990,13990,13990,0
20250508,180600,416828720,13990,13990,13990,13990,0
20250508,180500,416828720,13990,13990,13990,13990,0
20250508,180400,416828720,13990,13990,13990,13990,10129
20250508,180300,416828720,13990,13990,13990,13990,0
20250508,180200,416828720,13990,13990,13990,13990,0
20250508,180100,416828720,13990,13990,13990,13990,0
20250508,180000,416828720,13990,13990,13990,13990,0
20250508,175900,416828720,13990,13990,13990,13990,0
20250508,175800,416828720,13990,13990,13990,13990,0
20250508,175700,416828720,13990,13990,13990,13990,0
20250508,175600,416828720,13990,13990,13990,13990,0
20250508,175500,416828720,13990,13990,13990,13990,0
20250508,175400,416828720,13990,13990,13990,13990,0
20250508,175300,416828720,13990,13990,13990,13990,0
20250508,175200,416828720,13990,13990,13990,13990,0
20250508,175100,416828720,13990,13990,13990,13990,0
20250508,175000,416828720,13990,13990,13990,13990,0
20250508,174900,416828720,13990,13990,13990,13990,0
20250508,174800,416828720,13990,13990,13990,13990,0
20250508,174700,416828720,13990,13990,13990,13990,0
20250508,174600,416828720,13990,13990,13990,13990,0
20250508,174500,416828720,13990,13990,13990,13990,0
20250508,174400,416828720,13990,13990,13990,13990,0
20250508,174300,416828720,13990,13990,13990,13990,0
20250508,174200,416828720,13990,13990,13990,13990,0
20250508,174100,416828720,13990,13990,13990,13990,0
20250508,174000,416828720,13990,13990,13990,13990,0
20250508,173900,416828720,13990,13990,13990,13990,0
20250508,173800,416828720,13990,13990,13990,13990,0
20250508,173700,416828720,13990,13990,13990,13990,0
20250508,173600,416828720,13990,13990,13990,13990,0
20250508,173500,416828720,13990,13990,13990,13990,0
20250508,173400,416828720,13990,13990,13990,13990,10129
20250508,173300,416828720,13990,13990,13990,13990,0
20250508,173200,416828720,13990,13990,13990,13990,0
20250508,173100,416828720,13990,13990,13990,13990,0
20250508,173000,416828720,13990,13990,13990,13990,0
20250508,172900,416828720,13990,13990,13990,13990,0
20250508,172800,416828720,13990,13990,13990,13990,0
20250508,172700,416828720,13990,13990,13990,13990,0
20250508,172600,416828720,13990,13990,13990,13990,0
20250508,172500,416828720,13990,13990,13990,13990,0
20250508,172400,416828720,13990,13990,13990,13990,0
20250508,172300,416828720,13990,13990,13990,13990,0
20250508,172200,416828720,13990,13990,13990,13990,0
20250508,172100,416828720,13990,13990,13990,13990,0
20250508,172000,416828720,13990,13990,13990,13990,0
20250508,171900,416828720,13990,13990,13990,13990,0
20250508,171800,416828720,13990,13990,13990,13990,0
20250508,171700,416828720,13990,13990,13990,13990,0
20250508,171600,416828720,13990,13990,13990,13990,0
20250508,171500,416828720,13990,13990,13990,13990,0
20250508,171400,416828720,13990,13990,13990,13990,0
20250508,171300,416828720,13990,13990,13990,13990,0
20250508,171200,416828720,13990,13990,13990,13990,0
20250508,171100,416828720,13990,13990,13990,13990,0
20250508,171000,416828720,13990,13990,13990,13990,0
20250508,170900,416828720,13990,13990,13990,13990,0
20250508,170800,416828720,13990,13990,13990,13990,0
20250508,170700,416828720,13990,13990,13990,13990,0
20250508,170600,416828720,13990,13990,13990,13990,0
20250508,170500,416828720,13990,13990,13990,13990,0
20250508,170400,416828720,13990,13990,13990,13990,10129
20250508,170300,416828720,13990,13990,13990,13990,0
20250508,170200,416828720,13990,13990,13990,13990,0
20250508,170100,416828720,13990,13990,13990,13990,0
20250508,170000,416828720,13990,13990,13990,13990,0
20250508,165900,416828720,13990,13990,13990,13990,0
20250508,165800,416828720,13990,13990,13990,13990,0
20250508,165700,416828720,13990,13990,13990,13990,0
20250508,165600,416828720,13990,13990,13990,13990,0
20250508,165500,416828720,13990,13990,13990,13990,0
20250508,165400,416828720,13990,13990,13990,13990,0
20250508,165300,416828720,13990,13990,13990,13990,0
20250508,165200,416828720,13990,13990,13990,13990,0
20250508,165100,416828720,13990,13990,13990,13990,0
20250508,165000,416828720,13990,13990,13990,13990,0
20250508,164900,416828720,13990,13990,13990,13990,0
20250508,164800,416828720,13990,13990,13990,13990,0
20250508,164700,416828720,13990,13990,13990,13990,0
20250508,164600,416828720,13990,13990,13990,13990,0
20250508,164500,416828720,13990,13990,13990,13990,0
20250508,164400,416828720,13990,13990,13990,13990,0
20250508,164300,416828720,13990,13990,13990,13990,0
20250508,164200,416828720,13990,13990,13990,13990,0
20250508,164100,416828720,13990,13990,13990,13990,0
20250508,164000,416828720,13990,13990,13990,13990,0
20250508,163900,416828720,13990,13990,13990,13990,0
20250508,163800,416828720,13990,13990,13990,13990,0
20250508,163700,416828720,13990,13990,13990,13990,0
20250508,163600,416828720,13990,13990,13990,13990,0
20250508,163500,416828720,13990,13990,13990,13990,0
20250508,163400,416828720,13990,13990,13990,13990,10129
20250508,163300,416828720,13990,13990,13990,13990,0
20250508,163200,416828720,13990,13990,13990,13990,0
20250508,163100,416828720,13990,13990,13990,13990,0
20250508,163000,416828720,13990,13990,13990,13990,0
20250508,162900,416828720,13990,13990,13990,13990,0
20250508,162800,416828720,13990,13990,13990,13990,0
20250508,162700,416828720,13990,13990,13990,13990,0
20250508,162600,416828720,13990,13990,13990,13990,0
20250508,162500,416828720,13990,13990,13990,13990,0
20250508,162400,416828720,13990,13990,13990,13990,0
20250508,162300,416828720,13990,13990,13990,13990,0
20250508,162200,416828720,13990,13990,13990,13990,0
20250508,162100,416828720,13990,13990,13990,13990,0
20250508,162000,416828720,13990,13990,13990,13990,0
20250508,161900,416828720,13990,13990,13990,13990,0
20250508,161800,416828720,13990,13990,13990,13990,0
20250508,161700,416828720,13990,13990,13990,13990,0
20250508,161600,416828720,13990,13990,13990,13990,0
20250508,161500,416828720,13990,13990,13990,13990,0
20250508,161400,416828720,13990,13990,13990,13990,0
20250508,161300,416828720,13990,13990,13990,13990,0
20250508,161200,416828720,13990,13990,13990,13990,0
20250508,161100,416828720,13990,13990,13990,13990,0
20250508,161000,416828720,13990,13990,13990,13990,0
20250508,160900,416828720,13990,13990,13990,13990,0
20250508,160800,416828720,13990,13990,13990,13990,0
20250508,160700,416828720,13990,13990,13990,13990,0
20250508,160600,416828720,13990,13990,13990,13990,0
20250508,160500,416828720,13990,13990,13990,13990,0
20250508,160400,416828720,13990,13990,13990,13990,10129
20250508,160300,416828720,13990,13990,13990,13990,0
20250508,160200,416828720,13990,13990,13990,13990,0
20250508,160100,416828720,13990,13990,13990,13990,0
20250508,160000,416828720,13990,13990,13990,13990,0
20250508,155900,416828720,13990,13990,13990,13990,0
20250508,155800,416828720,13990,13990,13990,13990,0
20250508,155700,416828720,13990,13990,13990,13990,0
20250508,155600,416828720,13990,13990,13990,13990,0
20250508,155500,416828720,13990,13990,13990,13990,0
20250508,155400,416828720,13990,13990,13990,13990,0
20250508,155300,416828720,13990,13990,13990,13990,0
20250508,155200,416828720,13990,13990,13990,13990,0
20250508,155100,416828720,13990,13990,13990,13990,0
20250508,155000,416828720,13990,13990,13990,13990,0
20250508,154900,416828720,13990,13990,13990,13990,0
20250508,154800,416828720,13990,13990,13990,13990,0
20250508,154700,416828720,13990,13990,13990,13990,0
20250508,154600,416828720,13990,13990,13990,13990,0
20250508,154500,416828720,13990,13990,13990,13990,0
20250508,154400,416828720,13990,13990,13990,13990,0
20250508,154300,416828720,13990,13990,13990,13990,0
20250508,154200,416828720,13990,13990,13990,13990,0
20250508,154100,416828720,13990,13990,13990,13990,0
20250508,154000,416828720,13990,13990,13990,13990,0
20250508,153900,416828720,13990,13990,13990,13990,0
20250508,153800,416828720,13990,13990,13990,13990,0
20250508,153700,416828720,13990,13990,13990,13990,0
20250508,153600,416828720,13990,13990,13990,13990,0
20250508,153500,416828720,13990,13990,13990,13990,0
20250508,153400,416828720,13990,13990,13990,13990,10129
20250508,153300,416828720,13990,13990,13990,13990,0
20250508,153200,416828720,13990,13990,13990,13990,10129
20250508,153100,275124010,13700,13700,13700,13700,0
20250508,153000,275124010,13700,13700,13700,13700,0
20250508,152900,275124010,13700,13700,13700,13700,0
20250508,152800,275124010,13700,13700,13700,13700,0
20250508,152700,275124010,13700,13700,13700,13700,0
20250508,152600,275124010,13700,13700,13700,13700,0
20250508,152500,275124010,13700,13700,13700,13700,0
20250508,152400,275124010,13700,13700,13700,13700,0
20250508,152300,275124010,13700,13700,13700,13700,0
20250508,152200,275124010,13700,13700,13700,13700,0
20250508,152100,275124010,13700,13700,13700,13700,0
20250508,152000,275124010,13700,13700,13700,13700,0
20250508,151900,275124010,13700,13700,13710,13700,91
20250508,151800,273876910,13700,13700,13700,13700,39
20250508,151700,273342610,13700,13700,13710,13700,37
20250508,151600,272835640,13700,13700,13700,13700,30
20250508,151500,272424640,13700,13700,13700,13700,31
20250508,151400,271999940,13700,13700,13710,13700,39
20250508,151300,271465570,13700,13700,13700,13700,30
20250508,151200,271054570,13710,13700,13710,13700,43
20250508,151100,270465370,13710,13710,13710,13710,91
20250508,151000,269217760,13710,13710,13710,13710,31
20250508,150900,268792750,13710,13710,13710,13710,44
20250508,150800,268189510,13710,13710,13710,13710,31
20250508,150700,267764500,13710,13710,13710,13710,31
20250508,150600,267339490,13720,13710,13720,13710,40
20250508,150500,266790990,13710,13710,13710,13710,213
20250508,150400,263870760,13710,13710,13710,13710,0
20250508,150300,263870760,13710,13710,13710,13710,1
20250508,150200,263857050,13710,13710,13710,13710,10
20250508,150100,263719950,13710,13710,13710,13710,0
20250508,150000,263719950,13710,13710,13710,13710,4
20250508,145900,263665110,13710,13710,13710,13710,0
20250508,145800,263665110,13710,13710,13710,13710,25
20250508,145700,263322360,13720,13720,13720,13720,0
20250508,145600,263322360,13720,13720,13720,13720,0
20250508,145500,263322360,13720,13720,13720,13720,14
20250508,145400,263130280,13720,13720,13720,13720,0
20250508,145300,263130280,13720,13720,13720,13720,0
20250508,145200,263130280,13720,13740,13740,13720,602
20250508,145100,254867140,13740,13740,13740,13740,0
20250508,145000,254867140,13740,13740,13740,13740,0
20250508,144900,254867140,13740,13740,13740,13740,0
20250508,144800,254867140,13740,13740,13740,13740,0
20250508,144700,254867140,13740,13740,13740,13740,1
20250508,144600,254853400,13750,13750,13750,13750,0
20250508,144500,254853400,13750,13740,13750,13740,52
20250508,144400,254138910,13730,13730,13730,13730,0
20250508,144300,254138910,13730,13730,13730,13730,1
20250508,144200,254125180,13740,13740,13740,13740,0
20250508,144100,254125180,13740,13740,13740,13740,0
20250508,144000,254125180,13740,13740,13740,13740,2
20250508,143900,254097700,13730,13730,13730,13730,0
20250508,143800,254097700,13730,13730,13730,13730,1
20250508,143700,254083970,13730,13730,13730,13730,0
20250508,143600,254083970,13730,13730,13730,13730,0
20250508,143500,254083970,13730,13730,13730,13730,0
20250508,143400,254083970,13730,13730,13730,13730,0
20250508,143300,254083970,13730,13730,13730,13730,1
20250508,143200,254070240,13740,13740,13740,13740,79
20250508,143100,252984780,13740,13740,13740,13740,221
20250508,143000,249948240,13740,13740,13740,13740,0
20250508,142900,249948240,13740,13730,13740,13730,12
20250508,142800,249783380,13730,13730,13730,13730,6
20250508,142700,249701000,13730,13730,13730,13730,7
20250508,142600,249604890,13730,13730,13730,13730,10
20250508,142500,249467590,13730,13730,13730,13730,6
20250508,142400,249385210,13730,13730,13730,13730,4
20250508,142300,249330290,13730,13730,13730,13730,51
20250508,142200,248630060,13730,13730,13730,13730,650
20250508,142100,239705560,13720,13720,13720,13720,2
20250508,142000,239678120,13730,13730,13730,13730,70
20250508,141900,238717020,13730,13730,13730,13730,4
20250508,141800,238662100,13730,13730,13730,13730,2
20250508,141700,238634640,13730,13730,13730,13730,1
20250508,141600,238620910,13730,13730,13730,13730,0
20250508,141500,238620910,13730,13730,13730,13730,0
20250508,141400,238620910,13730,13730,13730,13730,0
20250508,141300,238620910,13730,13730,13730,13730,0
20250508,141200,238620910,13730,13730,13730,13730,0
20250508,141100,238620910,13730,13730,13730,13730,11
20250508,141000,238469880,13730,13730,13740,13730,13
20250508,140900,238291290,13730,13730,13730,13730,1
20250508,140800,238277560,13730,13730,13730,13730,0
20250508,140700,238277560,13730,13730,13730,13730,0
20250508,140600,238277560,13730,13730,13730,13730,7
20250508,140500,238181450,13730,13730,13730,13730,3
20250508,140400,238140260,13730,13730,13730,13730,0
20250508,140300,238140260,13730,13730,13730,13730,39
20250508,140200,237604790,13740,13740,13740,13740,1
20250508,140100,237591050,13740,13740,13740,13740,3
20250508,140000,237549830,13740,13740,13740,13740,21
20250508,135900,237261290,13740,13740,13740,13740,11
20250508,135800,237110150,13750,13750,13750,13750,0
20250508,135700,237110150,13750,13750,13750,13750,0
20250508,135600,237110150,13750,13750,13750,13750,0
20250508,135500,237110150,13750,13750,13750,13750,0
20250508,135400,237110150,13750,13750,13750,13750,0
20250508,135300,237110150,13750,13750,13750,13750,1
20250508,135200,237096400,13740,13740,13740,13740,0
20250508,135100,237096400,13740,13740,13740,13740,0
20250508,135000,237096400,13740,13740,13740,13740,3
20250508,134900,237055180,13750,13740,13750,13740,121
20250508,134800,235392600,13740,13740,13740,13740,13
20250508,134700,235213980,13750,13770,13770,13740,1543
20250508,134600,213997950,13780,13780,13780,13780,0
20250508,134500,213997950,13780,13780,13780,13780,0
20250508,134400,213997950,13780,13780,13780,13780,0
20250508,134300,213997950,13780,13770,13780,13770,30
20250508,134200,213584650,13770,13770,13770,13770,0
20250508,134100,213584650,13770,13770,13770,13770,0
20250508,134000,213584650,13770,13770,13770,13770,0
20250508,133900,213584650,13770,13770,13770,13770,0
20250508,133800,213584650,13770,13770,13770,13770,0
20250508,133700,213584650,13770,13770,13770,13770,0
20250508,133600,213584650,13770,13770,13770,13770,0
20250508,133500,213584650,13770,13770,13770,13770,25
20250508,133400,213240400,13770,13770,13770,13770,2
20250508,133300,213212860,13770,13770,13770,13770,3
20250508,133200,213171550,13770,13770,13770,13770,0
20250508,133100,213171550,13770,13770,13770,13770,1
20250508,133000,213157780,13770,13770,13770,13770,5
20250508,132900,213088930,13770,13770,13770,13770,18
20250508,132800,212841070,13770,13770,13770,13770,1
20250508,132700,212827300,13790,13790,13790,13790,1
20250508,132600,212813510,13800,13800,13800,13800,0
20250508,132500,212813510,13800,13800,13800,13800,0
20250508,132400,212813510,13800,13800,13800,13800,0
20250508,132300,212813510,13800,13800,13800,13800,0
20250508,132200,212813510,13800,13800,13800,13800,0
20250508,132100,212813510,13800,13800,13800,13800,165
20250508,132000,210536510,13800,13800,13800,13800,2
20250508,131900,210508910,13810,13810,13810,13810,0
20250508,131800,210508910,13810,13810,13810,13810,0
20250508,131700,210508910,13810,13810,13810,13810,0
20250508,131600,210508910,13810,13810,13810,13810,0
20250508,131500,210508910,13810,13800,13810,13800,95
20250508,131400,209197900,13800,13800,13800,13800,0
20250508,131300,209197900,13800,13800,13800,13800,0
20250508,131200,209197900,13800,13800,13800,13800,0
20250508,131100,209197900,13800,13780,13800,13780,13
20250508,131000,209018590,13790,13790,13790,13770,475
20250508,130900,202474070,13800,13800,13800,13800,0
20250508,130800,202474070,13800,13800,13800,13800,38
20250508,130700,201949670,13800,13800,13800,13800,0
20250508,130600,201949670,13800,13800,13800,13800,3
20250508,130500,201908270,13800,13800,13810,13800,36
20250508,130400,201411150,13800,13800,13810,13800,83
20250508,130300,200265330,13800,13800,13800,13800,0
20250508,130200,200265330,13800,13800,13800,13800,5
20250508,130100,200196330,13800,13800,13800,13800,10
20250508,130000,200058330,13820,13790,13820,13790,54
20250508,125900,199313130,13800,13800,13800,13800,0
20250508,125800,199313130,13800,13800,13800,13800,0
20250508,125700,199313130,13800,13790,13800,13790,138
20250508,125600,197408900,13790,13790,13790,13790,73
20250508,125500,196402230,13780,13780,13780,13780,1
20250508,125400,196388450,13800,13800,13800,13800,0
20250508,125300,196388450,13800,13800,13800,13800,5
20250508,125200,196319450,13810,13810,13810,13810,0
20250508,125100,196319450,13810,13810,13810,13810,0
20250508,125000,196319450,13810,13810,13810,13810,0
20250508,124900,196319450,13810,13800,13810,13800,559
20250508,124800,188599890,13800,13800,13800,13800,42
20250508,124700,188020290,13800,13780,13800,13780,15
20250508,124600,187813530,13780,13780,13780,13780,1
20250508,124500,187799750,13770,13770,13770,13770,0
20250508,124400,187799750,13770,13770,13770,13770,0
20250508,124300,187799750,13770,13770,13770,13770,2
20250508,124200,187772210,13770,13770,13770,13770,0
20250508,124100,187772210,13770,13770,13770,13770,0
20250508,124000,187772210,13770,13770,13770,13770,0
20250508,123900,187772210,13770,13770,13770,13770,2
20250508,123800,187744670,13770,13770,13770,13770,0
20250508,123700,187744670,13770,13770,13770,13770,0
20250508,123600,187744670,13770,13770,13770,13770,0
20250508,123500,187744670,13770,13770,13770,13770,0
20250508,123400,187744670,13770,13770,13770,13770,0
20250508,123300,187744670,13770,13770,13770,13770,2
20250508,123200,187717130,13780,13780,13780,13780,0
20250508,123100,187717130,13780,13780,13780,13780,0
20250508,123000,187717130,13780,13780,13780,13780,0
20250508,122900,187717130,13780,13780,13780,13780,1
20250508,122800,187703350,13790,13790,13790,13790,0
20250508,122700,187703350,13790,13790,13790,13790,0
20250508,122600,187703350,13790,13770,13790,13770,110
20250508,122500,186188500,13770,13770,13770,13770,0
20250508,122400,186188500,13770,13760,13770,13760,7
20250508,122300,186092160,13750,13750,13750,13750,0
20250508,122200,186092160,13750,13750,13750,13750,0
20250508,122100,186092160,13750,13750,13750,13750,0
20250508,122000,186092160,13750,13750,13750,13750,2
20250508,121900,186064660,13760,13760,13760,13760,0
20250508,121800,186064660,13760,13750,13760,13750,146
20250508,121700,184056930,13750,13750,13750,13750,0
20250508,121600,184056930,13750,13750,13750,13750,0
20250508,121500,184056930,13750,13750,13750,13750,0
20250508,121400,184056930,13750,13750,13750,13750,2
20250508,121300,184029430,13750,13750,13750,13750,0
20250508,121200,184029430,13750,13750,13750,13750,0
20250508,121100,184029430,13750,13750,13750,13750,0
20250508,121000,184029430,13750,13750,13750,13750,18
20250508,120900,183781930,13750,13750,13750,13750,2
20250508,120800,183754430,13760,13760,13760,13760,22
20250508,120700,183451710,13770,13770,13770,13770,0
20250508,120600,183451710,13770,13770,13770,13770,0
20250508,120500,183451710,13770,13770,13770,13770,0
20250508,120400,183451710,13770,13770,13770,13770,0
20250508,120300,183451710,13770,13760,13770,13760,106
20250508,120200,181993140,13750,13750,13750,13750,5
20250508,120100,181924390,13750,13750,13750,13750,0
20250508,120000,181924390,13750,13750,13750,13750,1
20250508,115900,181910640,13750,13750,13750,13750,0
20250508,115800,181910640,13750,13750,13750,13750,0
20250508,115700,181910640,13750,13750,13750,13750,0
20250508,115600,181910640,13750,13730,13750,13730,82
20250508,115500,180783850,13730,13730,13730,13730,1
20250508,115400,180770120,13730,13730,13730,13730,0
20250508,115300,180770120,13730,13730,13730,13730,0
20250508,115200,180770120,13730,13730,13730,13730,0
20250508,115100,180770120,13730,13730,13730,13730,1
20250508,115000,180756390,13730,13730,13730,13730,1
20250508,114900,180742660,13730,13730,13730,13730,2
20250508,114800,180715200,13730,13730,13730,13730,0
20250508,114700,180715200,13730,13740,13740,13730,2
20250508,114600,180687730,13740,13740,13740,13740,0
20250508,114500,180687730,13740,13740,13740,13740,0
20250508,114400,180687730,13740,13740,13740,13740,3
20250508,114300,180646510,13750,13750,13750,13750,0
20250508,114200,180646510,13750,13750,13750,13750,0
20250508,114100,180646510,13750,13750,13750,13750,0
20250508,114000,180646510,13750,13750,13750,13750,0
20250508,113900,180646510,13750,13750,13750,13750,0
20250508,113800,180646510,13750,13750,13750,13750,0
20250508,113700,180646510,13750,13750,13750,13750,0
20250508,113600,180646510,13750,13750,13750,13750,0
20250508,113500,180646510,13750,13750,13750,13750,0
20250508,113400,180646510,13750,13750,13750,13750,0
20250508,113300,180646510,13750,13750,13750,13750,0
20250508,113200,180646510,13750,13750,13750,13750,0
20250508,113100,180646510,13750,13750,13750,13750,0
20250508,113000,180646510,13750,13750,13750,13750,0
20250508,112900,180646510,13750,13750,13750,13750,0
20250508,112800,180646510,13750,13750,13750,13750,0
20250508,112700,180646510,13750,13750,13750,13750,0
20250508,112600,180646510,13750,13750,13750,13750,0
20250508,112500,180646510,13750,13750,13750,13750,0
20250508,112400,180646510,13750,13750,13750,13750,0
20250508,112300,180646510,13750,13750,13750,13750,1
20250508,112200,180632760,13750,13750,13750,13750,1
20250508,112100,180619010,13740,13740,13740,13740,128
20250508,112000,178860290,13730,13730,13730,13730,2
20250508,111900,178832830,13740,13740,13740,13740,0
20250508,111800,178832830,13740,13740,13740,13740,0
20250508,111700,178832830,13740,13740,13740,13740,0
20250508,111600,178832830,13740,13740,13740,13740,0
20250508,111500,178832830,13740,13740,13740,13740,0
20250508,111400,178832830,13740,13740,13740,13740,6
20250508,111300,178750390,13730,13730,13730,13730,0
20250508,111200,178750390,13730,13730,13730,13730,0
20250508,111100,178750390,13730,13730,13730,13730,0
20250508,111000,178750390,13730,13730,13730,13730,2
20250508,110900,178722930,13730,13750,13760,13730,8
20250508,110800,178612980,13760,13760,13760,13760,0
20250508,110700,178612980,13760,13760,13760,13760,0
20250508,110600,178612980,13760,13760,13760,13760,5
20250508,110500,178544180,13750,13750,13750,13750,0
20250508,110400,178544180,13750,13750,13750,13750,0
20250508,110300,178544180,13750,13750,13750,13750,5
20250508,110200,178475430,13760,13760,13760,13760,1
20250508,110100,178461670,13730,13750,13750,13730,23
20250508,110000,178145460,13760,13760,13760,13750,9
20250508,105900,178021630,13760,13760,13760,13760,0
20250508,105800,178021630,13760,13760,13760,13750,8
20250508,105700,177911570,13760,13760,13760,13760,0
20250508,105600,177911570,13760,13760,13760,13760,4
20250508,105500,177856530,13760,13760,13760,13760,0
20250508,105400,177856530,13760,13760,13760,13760,89
20250508,105300,176631890,13760,13770,13780,13760,96
20250508,105200,175310810,13780,13760,13780,13750,483
20250508,105100,168666220,13760,13760,13760,13760,0
20250508,105000,168666220,13760,13760,13760,13760,0
20250508,104900,168666220,13760,13760,13760,13760,4
20250508,104800,168611180,13790,13790,13790,13790,0
20250508,104700,168611180,13790,13790,13790,13790,0
20250508,104600,168611180,13790,13790,13790,13790,0
20250508,104500,168611180,13790,13790,13790,13790,0
20250508,104400,168611180,13790,13770,13790,13770,112
20250508,104300,167066960,13790,13790,13790,13790,0
20250508,104200,167066960,13790,13790,13790,13790,5
20250508,104100,166998010,13790,13790,13790,13790,0
20250508,104000,166998010,13790,13790,13790,13790,0
20250508,103900,166998010,13790,13790,13790,13790,202
20250508,103800,164212430,13790,13790,13790,13790,20
20250508,103700,163936630,13780,13780,13780,13780,0
20250508,103600,163936630,13780,13780,13780,13780,0
20250508,103500,163936630,13780,13790,13790,13780,101
20250508,103400,162543850,13780,13780,13780,13780,0
20250508,103300,162543850,13780,13780,13780,13780,1
20250508,103200,162530070,13780,13780,13780,13780,1
20250508,103100,162516290,13780,13780,13780,13780,11
20250508,103000,162364710,13780,13780,13780,13780,2
20250508,102900,162337150,13800,13800,13800,13800,0
20250508,102800,162337150,13800,13800,13800,13800,1
20250508,102700,162323350,13790,13790,13790,13790,5
20250508,102600,162254400,13790,13800,13800,13790,50
20250508,102500,161564760,13810,13810,13810,13810,0
20250508,102400,161564760,13810,13790,13810,13790,343
20250508,102300,156833780,13790,13790,13790,13790,0
20250508,102200,156833780,13790,13830,13830,13770,1789
20250508,102100,132168680,13830,13820,13840,13820,45
20250508,102000,131546330,13830,13820,13830,13820,7
20250508,101900,131449580,13820,13830,13840,13820,29
20250508,101800,131048730,13840,13800,13840,13800,465
20250508,101700,124621930,13790,13790,13790,13790,0
20250508,101600,124621930,13790,13790,13790,13790,1
20250508,101500,124608140,13820,13820,13820,13820,0
20250508,101400,124608140,13820,13780,13820,13780,512
20250508,101300,117544730,13780,13780,13780,13780,0
20250508,101200,117544730,13780,13780,13780,13780,2
20250508,101100,117517170,13770,13780,13780,13770,222
20250508,101000,114460060,13770,13770,13770,13770,2
20250508,100900,114432520,13770,13780,13780,13760,50
20250508,100800,113744280,13760,13730,13760,13730,183
20250508,100700,111229940,13730,13730,13730,13730,10
20250508,100600,111092640,13720,13720,13720,13720,0
20250508,100500,111092640,13720,13720,13720,13720,2
20250508,100400,111065200,13720,13720,13720,13720,0
20250508,100300,111065200,13720,13740,13740,13720,10
20250508,100200,110927850,13740,13720,13740,13720,2
20250508,100100,110900390,13740,13740,13740,13740,0
20250508,100000,110900390,13740,13740,13740,13740,0
20250508,095900,110900390,13740,13740,13740,13740,0
20250508,095800,110900390,13740,13770,13770,13740,126
20250508,095700,109165420,13760,13720,13760,13720,197
20250508,095600,106458650,13720,13700,13720,13700,391
20250508,095500,101099810,13690,13690,13690,13690,0
20250508,095400,101099810,13690,13690,13690,13690,0
20250508,095300,101099810,13690,13690,13690,13690,0
20250508,095200,101099810,13690,13690,13690,13690,0
20250508,095100,101099810,13690,13690,13690,13690,0
20250508,095000,101099810,13690,13680,13690,13680,358
20250508,094900,96199240,13680,13680,13680,13670,44
20250508,094800,95597330,13680,13680,13680,13680,10
20250508,094700,95460530,13680,13700,13700,13670,490
20250508,094600,88754650,13710,13710,13710,13710,1
20250508,094500,88740940,13710,13710,13710,13710,0
20250508,094400,88740940,13710,13710,13710,13700,92
20250508,094300,87479630,13710,13710,13710,13710,2
20250508,094200,87452210,13710,13710,13710,13710,1
20250508,094100,87438500,13710,13710,13710,13710,1
20250508,094000,87424790,13720,13720,13720,13720,0
20250508,093900,87424790,13720,13710,13720,13710,4
20250508,093800,87369940,13710,13710,13710,13710,1
20250508,093700,87356230,13710,13720,13720,13710,2
20250508,093600,87328800,13710,13730,13730,13710,80
20250508,093500,86230540,13750,13720,13750,13720,71
20250508,093400,85256140,13720,13680,13720,13670,398
20250508,093300,79808590,13780,13750,13800,13670,3512
20250508,093200,31658540,13750,13760,13760,13750,4
20250508,093100,31603530,13780,13720,13800,13720,193
20250508,093000,28946210,13720,13720,13720,13720,1
20250508,092900,28932490,13720,13720,13720,13720,11
20250508,092800,28781570,13720,13720,13720,13720,22
20250508,092700,28479730,13720,13720,13720,13720,1
20250508,092600,28466010,13730,13730,13750,13730,6
20250508,092500,28383610,13730,13740,13740,13730,152
20250508,092400,26295650,13740,13740,13740,13740,1
20250508,092300,26281910,13750,13770,13770,13750,55
20250508,092200,25524600,13780,13750,13780,13750,123
20250508,092100,23831220,13740,13740,13740,13730,98
20250508,092000,22484710,13730,13730,13730,13730,2
20250508,091900,22457250,13730,13760,13760,13730,52
20250508,091800,21742540,13760,13770,13770,13760,13
20250508,091700,21563560,13760,13750,13770,13740,33
20250508,091600,21109440,13760,13760,13760,13760,3
20250508,091500,21068160,13770,13770,13770,13770,11
20250508,091400,20916690,13770,13780,13780,13760,677
20250508,091300,11588100,13780,13780,13780,13780,0
20250508,091200,11588100,13780,13780,13780,13780,14
20250508,091100,11395180,13780,13790,13790,13780,236
20250508,091000,8142980,13810,13810,13810,13810,1
20250508,090900,8129170,13810,13780,13810,13780,20
20250508,090800,7853380,13780,13780,13780,13780,2
20250508,090700,7825820,13780,13810,13810,13780,52
20250508,090600,7108620,13810,13790,13810,13790,71
20250508,090500,6129070,13790,13760,13790,13760,53
20250508,090400,5398600,13760,13760,13760,13760,18
20250508,090300,5150920,13720,13720,13720,13720,4
20250508,090200,5096040,13800,13730,13810,13730,42
20250508,090100,4519230,13730,13730,13730,13720,6
20250508,090000,4436860,13610,13610,13610,13610,326
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193400 416828720 13990 13990 13990 13990 10129
3 20250508 193300 416828720 13990 13990 13990 13990 0
4 20250508 193200 416828720 13990 13990 13990 13990 0
5 20250508 193100 416828720 13990 13990 13990 13990 0
6 20250508 193000 416828720 13990 13990 13990 13990 0
7 20250508 192900 416828720 13990 13990 13990 13990 0
8 20250508 192800 416828720 13990 13990 13990 13990 0
9 20250508 192700 416828720 13990 13990 13990 13990 0
10 20250508 192600 416828720 13990 13990 13990 13990 0
11 20250508 192500 416828720 13990 13990 13990 13990 0
12 20250508 192400 416828720 13990 13990 13990 13990 0
13 20250508 192300 416828720 13990 13990 13990 13990 0
14 20250508 192200 416828720 13990 13990 13990 13990 0
15 20250508 192100 416828720 13990 13990 13990 13990 0
16 20250508 192000 416828720 13990 13990 13990 13990 0
17 20250508 191900 416828720 13990 13990 13990 13990 0
18 20250508 191800 416828720 13990 13990 13990 13990 0
19 20250508 191700 416828720 13990 13990 13990 13990 0
20 20250508 191600 416828720 13990 13990 13990 13990 0
21 20250508 191500 416828720 13990 13990 13990 13990 0
22 20250508 191400 416828720 13990 13990 13990 13990 0
23 20250508 191300 416828720 13990 13990 13990 13990 0
24 20250508 191200 416828720 13990 13990 13990 13990 0
25 20250508 191100 416828720 13990 13990 13990 13990 0
26 20250508 191000 416828720 13990 13990 13990 13990 0
27 20250508 190900 416828720 13990 13990 13990 13990 0
28 20250508 190800 416828720 13990 13990 13990 13990 0
29 20250508 190700 416828720 13990 13990 13990 13990 0
30 20250508 190600 416828720 13990 13990 13990 13990 0
31 20250508 190500 416828720 13990 13990 13990 13990 0
32 20250508 190400 416828720 13990 13990 13990 13990 10129
33 20250508 190300 416828720 13990 13990 13990 13990 0
34 20250508 190200 416828720 13990 13990 13990 13990 0
35 20250508 190100 416828720 13990 13990 13990 13990 0
36 20250508 190000 416828720 13990 13990 13990 13990 0
37 20250508 185900 416828720 13990 13990 13990 13990 0
38 20250508 185800 416828720 13990 13990 13990 13990 0
39 20250508 185700 416828720 13990 13990 13990 13990 0
40 20250508 185600 416828720 13990 13990 13990 13990 0
41 20250508 185500 416828720 13990 13990 13990 13990 0
42 20250508 185400 416828720 13990 13990 13990 13990 0
43 20250508 185300 416828720 13990 13990 13990 13990 0
44 20250508 185200 416828720 13990 13990 13990 13990 0
45 20250508 185100 416828720 13990 13990 13990 13990 0
46 20250508 185000 416828720 13990 13990 13990 13990 0
47 20250508 184900 416828720 13990 13990 13990 13990 0
48 20250508 184800 416828720 13990 13990 13990 13990 0
49 20250508 184700 416828720 13990 13990 13990 13990 0
50 20250508 184600 416828720 13990 13990 13990 13990 0
51 20250508 184500 416828720 13990 13990 13990 13990 0
52 20250508 184400 416828720 13990 13990 13990 13990 0
53 20250508 184300 416828720 13990 13990 13990 13990 0
54 20250508 184200 416828720 13990 13990 13990 13990 0
55 20250508 184100 416828720 13990 13990 13990 13990 0
56 20250508 184000 416828720 13990 13990 13990 13990 0
57 20250508 183900 416828720 13990 13990 13990 13990 0
58 20250508 183800 416828720 13990 13990 13990 13990 0
59 20250508 183700 416828720 13990 13990 13990 13990 0
60 20250508 183600 416828720 13990 13990 13990 13990 0
61 20250508 183500 416828720 13990 13990 13990 13990 0
62 20250508 183400 416828720 13990 13990 13990 13990 10129
63 20250508 183300 416828720 13990 13990 13990 13990 0
64 20250508 183200 416828720 13990 13990 13990 13990 0
65 20250508 183100 416828720 13990 13990 13990 13990 0
66 20250508 183000 416828720 13990 13990 13990 13990 0
67 20250508 182900 416828720 13990 13990 13990 13990 0
68 20250508 182800 416828720 13990 13990 13990 13990 0
69 20250508 182700 416828720 13990 13990 13990 13990 0
70 20250508 182600 416828720 13990 13990 13990 13990 0
71 20250508 182500 416828720 13990 13990 13990 13990 0
72 20250508 182400 416828720 13990 13990 13990 13990 0
73 20250508 182300 416828720 13990 13990 13990 13990 0
74 20250508 182200 416828720 13990 13990 13990 13990 0
75 20250508 182100 416828720 13990 13990 13990 13990 0
76 20250508 182000 416828720 13990 13990 13990 13990 0
77 20250508 181900 416828720 13990 13990 13990 13990 0
78 20250508 181800 416828720 13990 13990 13990 13990 0
79 20250508 181700 416828720 13990 13990 13990 13990 0
80 20250508 181600 416828720 13990 13990 13990 13990 0
81 20250508 181500 416828720 13990 13990 13990 13990 0
82 20250508 181400 416828720 13990 13990 13990 13990 0
83 20250508 181300 416828720 13990 13990 13990 13990 0
84 20250508 181200 416828720 13990 13990 13990 13990 0
85 20250508 181100 416828720 13990 13990 13990 13990 0
86 20250508 181000 416828720 13990 13990 13990 13990 0
87 20250508 180900 416828720 13990 13990 13990 13990 0
88 20250508 180800 416828720 13990 13990 13990 13990 0
89 20250508 180700 416828720 13990 13990 13990 13990 0
90 20250508 180600 416828720 13990 13990 13990 13990 0
91 20250508 180500 416828720 13990 13990 13990 13990 0
92 20250508 180400 416828720 13990 13990 13990 13990 10129
93 20250508 180300 416828720 13990 13990 13990 13990 0
94 20250508 180200 416828720 13990 13990 13990 13990 0
95 20250508 180100 416828720 13990 13990 13990 13990 0
96 20250508 180000 416828720 13990 13990 13990 13990 0
97 20250508 175900 416828720 13990 13990 13990 13990 0
98 20250508 175800 416828720 13990 13990 13990 13990 0
99 20250508 175700 416828720 13990 13990 13990 13990 0
100 20250508 175600 416828720 13990 13990 13990 13990 0
101 20250508 175500 416828720 13990 13990 13990 13990 0
102 20250508 175400 416828720 13990 13990 13990 13990 0
103 20250508 175300 416828720 13990 13990 13990 13990 0
104 20250508 175200 416828720 13990 13990 13990 13990 0
105 20250508 175100 416828720 13990 13990 13990 13990 0
106 20250508 175000 416828720 13990 13990 13990 13990 0
107 20250508 174900 416828720 13990 13990 13990 13990 0
108 20250508 174800 416828720 13990 13990 13990 13990 0
109 20250508 174700 416828720 13990 13990 13990 13990 0
110 20250508 174600 416828720 13990 13990 13990 13990 0
111 20250508 174500 416828720 13990 13990 13990 13990 0
112 20250508 174400 416828720 13990 13990 13990 13990 0
113 20250508 174300 416828720 13990 13990 13990 13990 0
114 20250508 174200 416828720 13990 13990 13990 13990 0
115 20250508 174100 416828720 13990 13990 13990 13990 0
116 20250508 174000 416828720 13990 13990 13990 13990 0
117 20250508 173900 416828720 13990 13990 13990 13990 0
118 20250508 173800 416828720 13990 13990 13990 13990 0
119 20250508 173700 416828720 13990 13990 13990 13990 0
120 20250508 173600 416828720 13990 13990 13990 13990 0
121 20250508 173500 416828720 13990 13990 13990 13990 0
122 20250508 173400 416828720 13990 13990 13990 13990 10129
123 20250508 173300 416828720 13990 13990 13990 13990 0
124 20250508 173200 416828720 13990 13990 13990 13990 0
125 20250508 173100 416828720 13990 13990 13990 13990 0
126 20250508 173000 416828720 13990 13990 13990 13990 0
127 20250508 172900 416828720 13990 13990 13990 13990 0
128 20250508 172800 416828720 13990 13990 13990 13990 0
129 20250508 172700 416828720 13990 13990 13990 13990 0
130 20250508 172600 416828720 13990 13990 13990 13990 0
131 20250508 172500 416828720 13990 13990 13990 13990 0
132 20250508 172400 416828720 13990 13990 13990 13990 0
133 20250508 172300 416828720 13990 13990 13990 13990 0
134 20250508 172200 416828720 13990 13990 13990 13990 0
135 20250508 172100 416828720 13990 13990 13990 13990 0
136 20250508 172000 416828720 13990 13990 13990 13990 0
137 20250508 171900 416828720 13990 13990 13990 13990 0
138 20250508 171800 416828720 13990 13990 13990 13990 0
139 20250508 171700 416828720 13990 13990 13990 13990 0
140 20250508 171600 416828720 13990 13990 13990 13990 0
141 20250508 171500 416828720 13990 13990 13990 13990 0
142 20250508 171400 416828720 13990 13990 13990 13990 0
143 20250508 171300 416828720 13990 13990 13990 13990 0
144 20250508 171200 416828720 13990 13990 13990 13990 0
145 20250508 171100 416828720 13990 13990 13990 13990 0
146 20250508 171000 416828720 13990 13990 13990 13990 0
147 20250508 170900 416828720 13990 13990 13990 13990 0
148 20250508 170800 416828720 13990 13990 13990 13990 0
149 20250508 170700 416828720 13990 13990 13990 13990 0
150 20250508 170600 416828720 13990 13990 13990 13990 0
151 20250508 170500 416828720 13990 13990 13990 13990 0
152 20250508 170400 416828720 13990 13990 13990 13990 10129
153 20250508 170300 416828720 13990 13990 13990 13990 0
154 20250508 170200 416828720 13990 13990 13990 13990 0
155 20250508 170100 416828720 13990 13990 13990 13990 0
156 20250508 170000 416828720 13990 13990 13990 13990 0
157 20250508 165900 416828720 13990 13990 13990 13990 0
158 20250508 165800 416828720 13990 13990 13990 13990 0
159 20250508 165700 416828720 13990 13990 13990 13990 0
160 20250508 165600 416828720 13990 13990 13990 13990 0
161 20250508 165500 416828720 13990 13990 13990 13990 0
162 20250508 165400 416828720 13990 13990 13990 13990 0
163 20250508 165300 416828720 13990 13990 13990 13990 0
164 20250508 165200 416828720 13990 13990 13990 13990 0
165 20250508 165100 416828720 13990 13990 13990 13990 0
166 20250508 165000 416828720 13990 13990 13990 13990 0
167 20250508 164900 416828720 13990 13990 13990 13990 0
168 20250508 164800 416828720 13990 13990 13990 13990 0
169 20250508 164700 416828720 13990 13990 13990 13990 0
170 20250508 164600 416828720 13990 13990 13990 13990 0
171 20250508 164500 416828720 13990 13990 13990 13990 0
172 20250508 164400 416828720 13990 13990 13990 13990 0
173 20250508 164300 416828720 13990 13990 13990 13990 0
174 20250508 164200 416828720 13990 13990 13990 13990 0
175 20250508 164100 416828720 13990 13990 13990 13990 0
176 20250508 164000 416828720 13990 13990 13990 13990 0
177 20250508 163900 416828720 13990 13990 13990 13990 0
178 20250508 163800 416828720 13990 13990 13990 13990 0
179 20250508 163700 416828720 13990 13990 13990 13990 0
180 20250508 163600 416828720 13990 13990 13990 13990 0
181 20250508 163500 416828720 13990 13990 13990 13990 0
182 20250508 163400 416828720 13990 13990 13990 13990 10129
183 20250508 163300 416828720 13990 13990 13990 13990 0
184 20250508 163200 416828720 13990 13990 13990 13990 0
185 20250508 163100 416828720 13990 13990 13990 13990 0
186 20250508 163000 416828720 13990 13990 13990 13990 0
187 20250508 162900 416828720 13990 13990 13990 13990 0
188 20250508 162800 416828720 13990 13990 13990 13990 0
189 20250508 162700 416828720 13990 13990 13990 13990 0
190 20250508 162600 416828720 13990 13990 13990 13990 0
191 20250508 162500 416828720 13990 13990 13990 13990 0
192 20250508 162400 416828720 13990 13990 13990 13990 0
193 20250508 162300 416828720 13990 13990 13990 13990 0
194 20250508 162200 416828720 13990 13990 13990 13990 0
195 20250508 162100 416828720 13990 13990 13990 13990 0
196 20250508 162000 416828720 13990 13990 13990 13990 0
197 20250508 161900 416828720 13990 13990 13990 13990 0
198 20250508 161800 416828720 13990 13990 13990 13990 0
199 20250508 161700 416828720 13990 13990 13990 13990 0
200 20250508 161600 416828720 13990 13990 13990 13990 0
201 20250508 161500 416828720 13990 13990 13990 13990 0
202 20250508 161400 416828720 13990 13990 13990 13990 0
203 20250508 161300 416828720 13990 13990 13990 13990 0
204 20250508 161200 416828720 13990 13990 13990 13990 0
205 20250508 161100 416828720 13990 13990 13990 13990 0
206 20250508 161000 416828720 13990 13990 13990 13990 0
207 20250508 160900 416828720 13990 13990 13990 13990 0
208 20250508 160800 416828720 13990 13990 13990 13990 0
209 20250508 160700 416828720 13990 13990 13990 13990 0
210 20250508 160600 416828720 13990 13990 13990 13990 0
211 20250508 160500 416828720 13990 13990 13990 13990 0
212 20250508 160400 416828720 13990 13990 13990 13990 10129
213 20250508 160300 416828720 13990 13990 13990 13990 0
214 20250508 160200 416828720 13990 13990 13990 13990 0
215 20250508 160100 416828720 13990 13990 13990 13990 0
216 20250508 160000 416828720 13990 13990 13990 13990 0
217 20250508 155900 416828720 13990 13990 13990 13990 0
218 20250508 155800 416828720 13990 13990 13990 13990 0
219 20250508 155700 416828720 13990 13990 13990 13990 0
220 20250508 155600 416828720 13990 13990 13990 13990 0
221 20250508 155500 416828720 13990 13990 13990 13990 0
222 20250508 155400 416828720 13990 13990 13990 13990 0
223 20250508 155300 416828720 13990 13990 13990 13990 0
224 20250508 155200 416828720 13990 13990 13990 13990 0
225 20250508 155100 416828720 13990 13990 13990 13990 0
226 20250508 155000 416828720 13990 13990 13990 13990 0
227 20250508 154900 416828720 13990 13990 13990 13990 0
228 20250508 154800 416828720 13990 13990 13990 13990 0
229 20250508 154700 416828720 13990 13990 13990 13990 0
230 20250508 154600 416828720 13990 13990 13990 13990 0
231 20250508 154500 416828720 13990 13990 13990 13990 0
232 20250508 154400 416828720 13990 13990 13990 13990 0
233 20250508 154300 416828720 13990 13990 13990 13990 0
234 20250508 154200 416828720 13990 13990 13990 13990 0
235 20250508 154100 416828720 13990 13990 13990 13990 0
236 20250508 154000 416828720 13990 13990 13990 13990 0
237 20250508 153900 416828720 13990 13990 13990 13990 0
238 20250508 153800 416828720 13990 13990 13990 13990 0
239 20250508 153700 416828720 13990 13990 13990 13990 0
240 20250508 153600 416828720 13990 13990 13990 13990 0
241 20250508 153500 416828720 13990 13990 13990 13990 0
242 20250508 153400 416828720 13990 13990 13990 13990 10129
243 20250508 153300 416828720 13990 13990 13990 13990 0
244 20250508 153200 416828720 13990 13990 13990 13990 10129
245 20250508 153100 275124010 13700 13700 13700 13700 0
246 20250508 153000 275124010 13700 13700 13700 13700 0
247 20250508 152900 275124010 13700 13700 13700 13700 0
248 20250508 152800 275124010 13700 13700 13700 13700 0
249 20250508 152700 275124010 13700 13700 13700 13700 0
250 20250508 152600 275124010 13700 13700 13700 13700 0
251 20250508 152500 275124010 13700 13700 13700 13700 0
252 20250508 152400 275124010 13700 13700 13700 13700 0
253 20250508 152300 275124010 13700 13700 13700 13700 0
254 20250508 152200 275124010 13700 13700 13700 13700 0
255 20250508 152100 275124010 13700 13700 13700 13700 0
256 20250508 152000 275124010 13700 13700 13700 13700 0
257 20250508 151900 275124010 13700 13700 13710 13700 91
258 20250508 151800 273876910 13700 13700 13700 13700 39
259 20250508 151700 273342610 13700 13700 13710 13700 37
260 20250508 151600 272835640 13700 13700 13700 13700 30
261 20250508 151500 272424640 13700 13700 13700 13700 31
262 20250508 151400 271999940 13700 13700 13710 13700 39
263 20250508 151300 271465570 13700 13700 13700 13700 30
264 20250508 151200 271054570 13710 13700 13710 13700 43
265 20250508 151100 270465370 13710 13710 13710 13710 91
266 20250508 151000 269217760 13710 13710 13710 13710 31
267 20250508 150900 268792750 13710 13710 13710 13710 44
268 20250508 150800 268189510 13710 13710 13710 13710 31
269 20250508 150700 267764500 13710 13710 13710 13710 31
270 20250508 150600 267339490 13720 13710 13720 13710 40
271 20250508 150500 266790990 13710 13710 13710 13710 213
272 20250508 150400 263870760 13710 13710 13710 13710 0
273 20250508 150300 263870760 13710 13710 13710 13710 1
274 20250508 150200 263857050 13710 13710 13710 13710 10
275 20250508 150100 263719950 13710 13710 13710 13710 0
276 20250508 150000 263719950 13710 13710 13710 13710 4
277 20250508 145900 263665110 13710 13710 13710 13710 0
278 20250508 145800 263665110 13710 13710 13710 13710 25
279 20250508 145700 263322360 13720 13720 13720 13720 0
280 20250508 145600 263322360 13720 13720 13720 13720 0
281 20250508 145500 263322360 13720 13720 13720 13720 14
282 20250508 145400 263130280 13720 13720 13720 13720 0
283 20250508 145300 263130280 13720 13720 13720 13720 0
284 20250508 145200 263130280 13720 13740 13740 13720 602
285 20250508 145100 254867140 13740 13740 13740 13740 0
286 20250508 145000 254867140 13740 13740 13740 13740 0
287 20250508 144900 254867140 13740 13740 13740 13740 0
288 20250508 144800 254867140 13740 13740 13740 13740 0
289 20250508 144700 254867140 13740 13740 13740 13740 1
290 20250508 144600 254853400 13750 13750 13750 13750 0
291 20250508 144500 254853400 13750 13740 13750 13740 52
292 20250508 144400 254138910 13730 13730 13730 13730 0
293 20250508 144300 254138910 13730 13730 13730 13730 1
294 20250508 144200 254125180 13740 13740 13740 13740 0
295 20250508 144100 254125180 13740 13740 13740 13740 0
296 20250508 144000 254125180 13740 13740 13740 13740 2
297 20250508 143900 254097700 13730 13730 13730 13730 0
298 20250508 143800 254097700 13730 13730 13730 13730 1
299 20250508 143700 254083970 13730 13730 13730 13730 0
300 20250508 143600 254083970 13730 13730 13730 13730 0
301 20250508 143500 254083970 13730 13730 13730 13730 0
302 20250508 143400 254083970 13730 13730 13730 13730 0
303 20250508 143300 254083970 13730 13730 13730 13730 1
304 20250508 143200 254070240 13740 13740 13740 13740 79
305 20250508 143100 252984780 13740 13740 13740 13740 221
306 20250508 143000 249948240 13740 13740 13740 13740 0
307 20250508 142900 249948240 13740 13730 13740 13730 12
308 20250508 142800 249783380 13730 13730 13730 13730 6
309 20250508 142700 249701000 13730 13730 13730 13730 7
310 20250508 142600 249604890 13730 13730 13730 13730 10
311 20250508 142500 249467590 13730 13730 13730 13730 6
312 20250508 142400 249385210 13730 13730 13730 13730 4
313 20250508 142300 249330290 13730 13730 13730 13730 51
314 20250508 142200 248630060 13730 13730 13730 13730 650
315 20250508 142100 239705560 13720 13720 13720 13720 2
316 20250508 142000 239678120 13730 13730 13730 13730 70
317 20250508 141900 238717020 13730 13730 13730 13730 4
318 20250508 141800 238662100 13730 13730 13730 13730 2
319 20250508 141700 238634640 13730 13730 13730 13730 1
320 20250508 141600 238620910 13730 13730 13730 13730 0
321 20250508 141500 238620910 13730 13730 13730 13730 0
322 20250508 141400 238620910 13730 13730 13730 13730 0
323 20250508 141300 238620910 13730 13730 13730 13730 0
324 20250508 141200 238620910 13730 13730 13730 13730 0
325 20250508 141100 238620910 13730 13730 13730 13730 11
326 20250508 141000 238469880 13730 13730 13740 13730 13
327 20250508 140900 238291290 13730 13730 13730 13730 1
328 20250508 140800 238277560 13730 13730 13730 13730 0
329 20250508 140700 238277560 13730 13730 13730 13730 0
330 20250508 140600 238277560 13730 13730 13730 13730 7
331 20250508 140500 238181450 13730 13730 13730 13730 3
332 20250508 140400 238140260 13730 13730 13730 13730 0
333 20250508 140300 238140260 13730 13730 13730 13730 39
334 20250508 140200 237604790 13740 13740 13740 13740 1
335 20250508 140100 237591050 13740 13740 13740 13740 3
336 20250508 140000 237549830 13740 13740 13740 13740 21
337 20250508 135900 237261290 13740 13740 13740 13740 11
338 20250508 135800 237110150 13750 13750 13750 13750 0
339 20250508 135700 237110150 13750 13750 13750 13750 0
340 20250508 135600 237110150 13750 13750 13750 13750 0
341 20250508 135500 237110150 13750 13750 13750 13750 0
342 20250508 135400 237110150 13750 13750 13750 13750 0
343 20250508 135300 237110150 13750 13750 13750 13750 1
344 20250508 135200 237096400 13740 13740 13740 13740 0
345 20250508 135100 237096400 13740 13740 13740 13740 0
346 20250508 135000 237096400 13740 13740 13740 13740 3
347 20250508 134900 237055180 13750 13740 13750 13740 121
348 20250508 134800 235392600 13740 13740 13740 13740 13
349 20250508 134700 235213980 13750 13770 13770 13740 1543
350 20250508 134600 213997950 13780 13780 13780 13780 0
351 20250508 134500 213997950 13780 13780 13780 13780 0
352 20250508 134400 213997950 13780 13780 13780 13780 0
353 20250508 134300 213997950 13780 13770 13780 13770 30
354 20250508 134200 213584650 13770 13770 13770 13770 0
355 20250508 134100 213584650 13770 13770 13770 13770 0
356 20250508 134000 213584650 13770 13770 13770 13770 0
357 20250508 133900 213584650 13770 13770 13770 13770 0
358 20250508 133800 213584650 13770 13770 13770 13770 0
359 20250508 133700 213584650 13770 13770 13770 13770 0
360 20250508 133600 213584650 13770 13770 13770 13770 0
361 20250508 133500 213584650 13770 13770 13770 13770 25
362 20250508 133400 213240400 13770 13770 13770 13770 2
363 20250508 133300 213212860 13770 13770 13770 13770 3
364 20250508 133200 213171550 13770 13770 13770 13770 0
365 20250508 133100 213171550 13770 13770 13770 13770 1
366 20250508 133000 213157780 13770 13770 13770 13770 5
367 20250508 132900 213088930 13770 13770 13770 13770 18
368 20250508 132800 212841070 13770 13770 13770 13770 1
369 20250508 132700 212827300 13790 13790 13790 13790 1
370 20250508 132600 212813510 13800 13800 13800 13800 0
371 20250508 132500 212813510 13800 13800 13800 13800 0
372 20250508 132400 212813510 13800 13800 13800 13800 0
373 20250508 132300 212813510 13800 13800 13800 13800 0
374 20250508 132200 212813510 13800 13800 13800 13800 0
375 20250508 132100 212813510 13800 13800 13800 13800 165
376 20250508 132000 210536510 13800 13800 13800 13800 2
377 20250508 131900 210508910 13810 13810 13810 13810 0
378 20250508 131800 210508910 13810 13810 13810 13810 0
379 20250508 131700 210508910 13810 13810 13810 13810 0
380 20250508 131600 210508910 13810 13810 13810 13810 0
381 20250508 131500 210508910 13810 13800 13810 13800 95
382 20250508 131400 209197900 13800 13800 13800 13800 0
383 20250508 131300 209197900 13800 13800 13800 13800 0
384 20250508 131200 209197900 13800 13800 13800 13800 0
385 20250508 131100 209197900 13800 13780 13800 13780 13
386 20250508 131000 209018590 13790 13790 13790 13770 475
387 20250508 130900 202474070 13800 13800 13800 13800 0
388 20250508 130800 202474070 13800 13800 13800 13800 38
389 20250508 130700 201949670 13800 13800 13800 13800 0
390 20250508 130600 201949670 13800 13800 13800 13800 3
391 20250508 130500 201908270 13800 13800 13810 13800 36
392 20250508 130400 201411150 13800 13800 13810 13800 83
393 20250508 130300 200265330 13800 13800 13800 13800 0
394 20250508 130200 200265330 13800 13800 13800 13800 5
395 20250508 130100 200196330 13800 13800 13800 13800 10
396 20250508 130000 200058330 13820 13790 13820 13790 54
397 20250508 125900 199313130 13800 13800 13800 13800 0
398 20250508 125800 199313130 13800 13800 13800 13800 0
399 20250508 125700 199313130 13800 13790 13800 13790 138
400 20250508 125600 197408900 13790 13790 13790 13790 73
401 20250508 125500 196402230 13780 13780 13780 13780 1
402 20250508 125400 196388450 13800 13800 13800 13800 0
403 20250508 125300 196388450 13800 13800 13800 13800 5
404 20250508 125200 196319450 13810 13810 13810 13810 0
405 20250508 125100 196319450 13810 13810 13810 13810 0
406 20250508 125000 196319450 13810 13810 13810 13810 0
407 20250508 124900 196319450 13810 13800 13810 13800 559
408 20250508 124800 188599890 13800 13800 13800 13800 42
409 20250508 124700 188020290 13800 13780 13800 13780 15
410 20250508 124600 187813530 13780 13780 13780 13780 1
411 20250508 124500 187799750 13770 13770 13770 13770 0
412 20250508 124400 187799750 13770 13770 13770 13770 0
413 20250508 124300 187799750 13770 13770 13770 13770 2
414 20250508 124200 187772210 13770 13770 13770 13770 0
415 20250508 124100 187772210 13770 13770 13770 13770 0
416 20250508 124000 187772210 13770 13770 13770 13770 0
417 20250508 123900 187772210 13770 13770 13770 13770 2
418 20250508 123800 187744670 13770 13770 13770 13770 0
419 20250508 123700 187744670 13770 13770 13770 13770 0
420 20250508 123600 187744670 13770 13770 13770 13770 0
421 20250508 123500 187744670 13770 13770 13770 13770 0
422 20250508 123400 187744670 13770 13770 13770 13770 0
423 20250508 123300 187744670 13770 13770 13770 13770 2
424 20250508 123200 187717130 13780 13780 13780 13780 0
425 20250508 123100 187717130 13780 13780 13780 13780 0
426 20250508 123000 187717130 13780 13780 13780 13780 0
427 20250508 122900 187717130 13780 13780 13780 13780 1
428 20250508 122800 187703350 13790 13790 13790 13790 0
429 20250508 122700 187703350 13790 13790 13790 13790 0
430 20250508 122600 187703350 13790 13770 13790 13770 110
431 20250508 122500 186188500 13770 13770 13770 13770 0
432 20250508 122400 186188500 13770 13760 13770 13760 7
433 20250508 122300 186092160 13750 13750 13750 13750 0
434 20250508 122200 186092160 13750 13750 13750 13750 0
435 20250508 122100 186092160 13750 13750 13750 13750 0
436 20250508 122000 186092160 13750 13750 13750 13750 2
437 20250508 121900 186064660 13760 13760 13760 13760 0
438 20250508 121800 186064660 13760 13750 13760 13750 146
439 20250508 121700 184056930 13750 13750 13750 13750 0
440 20250508 121600 184056930 13750 13750 13750 13750 0
441 20250508 121500 184056930 13750 13750 13750 13750 0
442 20250508 121400 184056930 13750 13750 13750 13750 2
443 20250508 121300 184029430 13750 13750 13750 13750 0
444 20250508 121200 184029430 13750 13750 13750 13750 0
445 20250508 121100 184029430 13750 13750 13750 13750 0
446 20250508 121000 184029430 13750 13750 13750 13750 18
447 20250508 120900 183781930 13750 13750 13750 13750 2
448 20250508 120800 183754430 13760 13760 13760 13760 22
449 20250508 120700 183451710 13770 13770 13770 13770 0
450 20250508 120600 183451710 13770 13770 13770 13770 0
451 20250508 120500 183451710 13770 13770 13770 13770 0
452 20250508 120400 183451710 13770 13770 13770 13770 0
453 20250508 120300 183451710 13770 13760 13770 13760 106
454 20250508 120200 181993140 13750 13750 13750 13750 5
455 20250508 120100 181924390 13750 13750 13750 13750 0
456 20250508 120000 181924390 13750 13750 13750 13750 1
457 20250508 115900 181910640 13750 13750 13750 13750 0
458 20250508 115800 181910640 13750 13750 13750 13750 0
459 20250508 115700 181910640 13750 13750 13750 13750 0
460 20250508 115600 181910640 13750 13730 13750 13730 82
461 20250508 115500 180783850 13730 13730 13730 13730 1
462 20250508 115400 180770120 13730 13730 13730 13730 0
463 20250508 115300 180770120 13730 13730 13730 13730 0
464 20250508 115200 180770120 13730 13730 13730 13730 0
465 20250508 115100 180770120 13730 13730 13730 13730 1
466 20250508 115000 180756390 13730 13730 13730 13730 1
467 20250508 114900 180742660 13730 13730 13730 13730 2
468 20250508 114800 180715200 13730 13730 13730 13730 0
469 20250508 114700 180715200 13730 13740 13740 13730 2
470 20250508 114600 180687730 13740 13740 13740 13740 0
471 20250508 114500 180687730 13740 13740 13740 13740 0
472 20250508 114400 180687730 13740 13740 13740 13740 3
473 20250508 114300 180646510 13750 13750 13750 13750 0
474 20250508 114200 180646510 13750 13750 13750 13750 0
475 20250508 114100 180646510 13750 13750 13750 13750 0
476 20250508 114000 180646510 13750 13750 13750 13750 0
477 20250508 113900 180646510 13750 13750 13750 13750 0
478 20250508 113800 180646510 13750 13750 13750 13750 0
479 20250508 113700 180646510 13750 13750 13750 13750 0
480 20250508 113600 180646510 13750 13750 13750 13750 0
481 20250508 113500 180646510 13750 13750 13750 13750 0
482 20250508 113400 180646510 13750 13750 13750 13750 0
483 20250508 113300 180646510 13750 13750 13750 13750 0
484 20250508 113200 180646510 13750 13750 13750 13750 0
485 20250508 113100 180646510 13750 13750 13750 13750 0
486 20250508 113000 180646510 13750 13750 13750 13750 0
487 20250508 112900 180646510 13750 13750 13750 13750 0
488 20250508 112800 180646510 13750 13750 13750 13750 0
489 20250508 112700 180646510 13750 13750 13750 13750 0
490 20250508 112600 180646510 13750 13750 13750 13750 0
491 20250508 112500 180646510 13750 13750 13750 13750 0
492 20250508 112400 180646510 13750 13750 13750 13750 0
493 20250508 112300 180646510 13750 13750 13750 13750 1
494 20250508 112200 180632760 13750 13750 13750 13750 1
495 20250508 112100 180619010 13740 13740 13740 13740 128
496 20250508 112000 178860290 13730 13730 13730 13730 2
497 20250508 111900 178832830 13740 13740 13740 13740 0
498 20250508 111800 178832830 13740 13740 13740 13740 0
499 20250508 111700 178832830 13740 13740 13740 13740 0
500 20250508 111600 178832830 13740 13740 13740 13740 0
501 20250508 111500 178832830 13740 13740 13740 13740 0
502 20250508 111400 178832830 13740 13740 13740 13740 6
503 20250508 111300 178750390 13730 13730 13730 13730 0
504 20250508 111200 178750390 13730 13730 13730 13730 0
505 20250508 111100 178750390 13730 13730 13730 13730 0
506 20250508 111000 178750390 13730 13730 13730 13730 2
507 20250508 110900 178722930 13730 13750 13760 13730 8
508 20250508 110800 178612980 13760 13760 13760 13760 0
509 20250508 110700 178612980 13760 13760 13760 13760 0
510 20250508 110600 178612980 13760 13760 13760 13760 5
511 20250508 110500 178544180 13750 13750 13750 13750 0
512 20250508 110400 178544180 13750 13750 13750 13750 0
513 20250508 110300 178544180 13750 13750 13750 13750 5
514 20250508 110200 178475430 13760 13760 13760 13760 1
515 20250508 110100 178461670 13730 13750 13750 13730 23
516 20250508 110000 178145460 13760 13760 13760 13750 9
517 20250508 105900 178021630 13760 13760 13760 13760 0
518 20250508 105800 178021630 13760 13760 13760 13750 8
519 20250508 105700 177911570 13760 13760 13760 13760 0
520 20250508 105600 177911570 13760 13760 13760 13760 4
521 20250508 105500 177856530 13760 13760 13760 13760 0
522 20250508 105400 177856530 13760 13760 13760 13760 89
523 20250508 105300 176631890 13760 13770 13780 13760 96
524 20250508 105200 175310810 13780 13760 13780 13750 483
525 20250508 105100 168666220 13760 13760 13760 13760 0
526 20250508 105000 168666220 13760 13760 13760 13760 0
527 20250508 104900 168666220 13760 13760 13760 13760 4
528 20250508 104800 168611180 13790 13790 13790 13790 0
529 20250508 104700 168611180 13790 13790 13790 13790 0
530 20250508 104600 168611180 13790 13790 13790 13790 0
531 20250508 104500 168611180 13790 13790 13790 13790 0
532 20250508 104400 168611180 13790 13770 13790 13770 112
533 20250508 104300 167066960 13790 13790 13790 13790 0
534 20250508 104200 167066960 13790 13790 13790 13790 5
535 20250508 104100 166998010 13790 13790 13790 13790 0
536 20250508 104000 166998010 13790 13790 13790 13790 0
537 20250508 103900 166998010 13790 13790 13790 13790 202
538 20250508 103800 164212430 13790 13790 13790 13790 20
539 20250508 103700 163936630 13780 13780 13780 13780 0
540 20250508 103600 163936630 13780 13780 13780 13780 0
541 20250508 103500 163936630 13780 13790 13790 13780 101
542 20250508 103400 162543850 13780 13780 13780 13780 0
543 20250508 103300 162543850 13780 13780 13780 13780 1
544 20250508 103200 162530070 13780 13780 13780 13780 1
545 20250508 103100 162516290 13780 13780 13780 13780 11
546 20250508 103000 162364710 13780 13780 13780 13780 2
547 20250508 102900 162337150 13800 13800 13800 13800 0
548 20250508 102800 162337150 13800 13800 13800 13800 1
549 20250508 102700 162323350 13790 13790 13790 13790 5
550 20250508 102600 162254400 13790 13800 13800 13790 50
551 20250508 102500 161564760 13810 13810 13810 13810 0
552 20250508 102400 161564760 13810 13790 13810 13790 343
553 20250508 102300 156833780 13790 13790 13790 13790 0
554 20250508 102200 156833780 13790 13830 13830 13770 1789
555 20250508 102100 132168680 13830 13820 13840 13820 45
556 20250508 102000 131546330 13830 13820 13830 13820 7
557 20250508 101900 131449580 13820 13830 13840 13820 29
558 20250508 101800 131048730 13840 13800 13840 13800 465
559 20250508 101700 124621930 13790 13790 13790 13790 0
560 20250508 101600 124621930 13790 13790 13790 13790 1
561 20250508 101500 124608140 13820 13820 13820 13820 0
562 20250508 101400 124608140 13820 13780 13820 13780 512
563 20250508 101300 117544730 13780 13780 13780 13780 0
564 20250508 101200 117544730 13780 13780 13780 13780 2
565 20250508 101100 117517170 13770 13780 13780 13770 222
566 20250508 101000 114460060 13770 13770 13770 13770 2
567 20250508 100900 114432520 13770 13780 13780 13760 50
568 20250508 100800 113744280 13760 13730 13760 13730 183
569 20250508 100700 111229940 13730 13730 13730 13730 10
570 20250508 100600 111092640 13720 13720 13720 13720 0
571 20250508 100500 111092640 13720 13720 13720 13720 2
572 20250508 100400 111065200 13720 13720 13720 13720 0
573 20250508 100300 111065200 13720 13740 13740 13720 10
574 20250508 100200 110927850 13740 13720 13740 13720 2
575 20250508 100100 110900390 13740 13740 13740 13740 0
576 20250508 100000 110900390 13740 13740 13740 13740 0
577 20250508 095900 110900390 13740 13740 13740 13740 0
578 20250508 095800 110900390 13740 13770 13770 13740 126
579 20250508 095700 109165420 13760 13720 13760 13720 197
580 20250508 095600 106458650 13720 13700 13720 13700 391
581 20250508 095500 101099810 13690 13690 13690 13690 0
582 20250508 095400 101099810 13690 13690 13690 13690 0
583 20250508 095300 101099810 13690 13690 13690 13690 0
584 20250508 095200 101099810 13690 13690 13690 13690 0
585 20250508 095100 101099810 13690 13690 13690 13690 0
586 20250508 095000 101099810 13690 13680 13690 13680 358
587 20250508 094900 96199240 13680 13680 13680 13670 44
588 20250508 094800 95597330 13680 13680 13680 13680 10
589 20250508 094700 95460530 13680 13700 13700 13670 490
590 20250508 094600 88754650 13710 13710 13710 13710 1
591 20250508 094500 88740940 13710 13710 13710 13710 0
592 20250508 094400 88740940 13710 13710 13710 13700 92
593 20250508 094300 87479630 13710 13710 13710 13710 2
594 20250508 094200 87452210 13710 13710 13710 13710 1
595 20250508 094100 87438500 13710 13710 13710 13710 1
596 20250508 094000 87424790 13720 13720 13720 13720 0
597 20250508 093900 87424790 13720 13710 13720 13710 4
598 20250508 093800 87369940 13710 13710 13710 13710 1
599 20250508 093700 87356230 13710 13720 13720 13710 2
600 20250508 093600 87328800 13710 13730 13730 13710 80
601 20250508 093500 86230540 13750 13720 13750 13720 71
602 20250508 093400 85256140 13720 13680 13720 13670 398
603 20250508 093300 79808590 13780 13750 13800 13670 3512
604 20250508 093200 31658540 13750 13760 13760 13750 4
605 20250508 093100 31603530 13780 13720 13800 13720 193
606 20250508 093000 28946210 13720 13720 13720 13720 1
607 20250508 092900 28932490 13720 13720 13720 13720 11
608 20250508 092800 28781570 13720 13720 13720 13720 22
609 20250508 092700 28479730 13720 13720 13720 13720 1
610 20250508 092600 28466010 13730 13730 13750 13730 6
611 20250508 092500 28383610 13730 13740 13740 13730 152
612 20250508 092400 26295650 13740 13740 13740 13740 1
613 20250508 092300 26281910 13750 13770 13770 13750 55
614 20250508 092200 25524600 13780 13750 13780 13750 123
615 20250508 092100 23831220 13740 13740 13740 13730 98
616 20250508 092000 22484710 13730 13730 13730 13730 2
617 20250508 091900 22457250 13730 13760 13760 13730 52
618 20250508 091800 21742540 13760 13770 13770 13760 13
619 20250508 091700 21563560 13760 13750 13770 13740 33
620 20250508 091600 21109440 13760 13760 13760 13760 3
621 20250508 091500 21068160 13770 13770 13770 13770 11
622 20250508 091400 20916690 13770 13780 13780 13760 677
623 20250508 091300 11588100 13780 13780 13780 13780 0
624 20250508 091200 11588100 13780 13780 13780 13780 14
625 20250508 091100 11395180 13780 13790 13790 13780 236
626 20250508 091000 8142980 13810 13810 13810 13810 1
627 20250508 090900 8129170 13810 13780 13810 13780 20
628 20250508 090800 7853380 13780 13780 13780 13780 2
629 20250508 090700 7825820 13780 13810 13810 13780 52
630 20250508 090600 7108620 13810 13790 13810 13790 71
631 20250508 090500 6129070 13790 13760 13790 13760 53
632 20250508 090400 5398600 13760 13760 13760 13760 18
633 20250508 090300 5150920 13720 13720 13720 13720 4
634 20250508 090200 5096040 13800 13730 13810 13730 42
635 20250508 090100 4519230 13730 13730 13730 13720 6
636 20250508 090000 4436860 13610 13610 13610 13610 326