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

673
143160/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,201100,386839730,16950,16950,16950,16950,138
20250508,201000,386839730,16950,16950,16950,16950,0
20250508,200900,386839730,16950,16950,16950,16950,0
20250508,200800,386839730,16950,16950,16950,16950,0
20250508,200700,386839730,16950,16950,16950,16950,0
20250508,200600,386839730,16950,16950,16950,16950,0
20250508,200500,386839730,16950,16950,16950,16950,0
20250508,200400,386839730,16950,16950,16950,16950,0
20250508,200300,386839730,16950,16950,16950,16950,0
20250508,200200,386839730,16950,16950,16950,16950,0
20250508,200100,386839730,16950,16950,16950,16950,0
20250508,200000,386839730,16950,16950,16950,16950,0
20250508,195900,386839730,16950,16950,16950,16950,0
20250508,195800,386839730,16950,16950,16950,16950,0
20250508,195700,386839730,16950,16950,16950,16950,0
20250508,195600,386839730,16950,16950,16950,16950,0
20250508,195500,386839730,16950,16950,16950,16950,0
20250508,195400,386839730,16950,16950,16950,16950,0
20250508,195300,386839730,16950,16950,16950,16950,0
20250508,195200,386839730,16950,16950,16950,16950,0
20250508,195100,386839730,16950,16950,16950,16950,0
20250508,195000,386839730,16950,16950,16950,16950,0
20250508,194900,386839730,16950,16950,16950,16950,0
20250508,194800,386839730,16950,16950,16950,16950,0
20250508,194700,386839730,16950,16950,16950,16950,0
20250508,194600,386839730,16950,16950,16950,16950,0
20250508,194500,386839730,16950,16950,16950,16950,0
20250508,194400,386839730,16950,16950,16950,16950,0
20250508,194300,386839730,16950,16950,16950,16950,0
20250508,194200,386839730,16950,16950,16950,16950,0
20250508,194100,386839730,16950,16950,16950,16950,138
20250508,194000,386839730,16950,16950,16950,16950,0
20250508,193900,386839730,16950,16950,16950,16950,0
20250508,193800,386839730,16950,16950,16950,16950,0
20250508,193700,386839730,16950,16950,16950,16950,0
20250508,193600,386839730,16950,16950,16950,16950,0
20250508,193500,386839730,16950,16950,16950,16950,0
20250508,193400,386839730,16950,16950,16950,16950,0
20250508,193300,386839730,16950,16950,16950,16950,0
20250508,193200,386839730,16950,16950,16950,16950,0
20250508,193100,386839730,16950,16950,16950,16950,0
20250508,193000,386839730,16950,16950,16950,16950,0
20250508,192900,386839730,16950,16950,16950,16950,0
20250508,192800,386839730,16950,16950,16950,16950,0
20250508,192700,386839730,16950,16950,16950,16950,0
20250508,192600,386839730,16950,16950,16950,16950,0
20250508,192500,386839730,16950,16950,16950,16950,0
20250508,192400,386839730,16950,16950,16950,16950,0
20250508,192300,386839730,16950,16950,16950,16950,0
20250508,192200,386839730,16950,16950,16950,16950,0
20250508,192100,386839730,16950,16950,16950,16950,0
20250508,192000,386839730,16950,16950,16950,16950,0
20250508,191900,386839730,16950,16950,16950,16950,0
20250508,191800,386839730,16950,16950,16950,16950,0
20250508,191700,386839730,16950,16950,16950,16950,0
20250508,191600,386839730,16950,16950,16950,16950,0
20250508,191500,386839730,16950,16950,16950,16950,0
20250508,191400,386839730,16950,16950,16950,16950,0
20250508,191300,386839730,16950,16950,16950,16950,0
20250508,191200,386839730,16950,16950,16950,16950,0
20250508,191100,386839730,16950,16950,16950,16950,138
20250508,191000,386839730,16950,16950,16950,16950,0
20250508,190900,386839730,16950,16950,16950,16950,0
20250508,190800,386839730,16950,16950,16950,16950,0
20250508,190700,386839730,16950,16950,16950,16950,0
20250508,190600,386839730,16950,16950,16950,16950,0
20250508,190500,386839730,16950,16950,16950,16950,0
20250508,190400,386839730,16950,16950,16950,16950,0
20250508,190300,386839730,16950,16950,16950,16950,0
20250508,190200,386839730,16950,16950,16950,16950,0
20250508,190100,386839730,16950,16950,16950,16950,0
20250508,190000,386839730,16950,16950,16950,16950,0
20250508,185900,386839730,16950,16950,16950,16950,0
20250508,185800,386839730,16950,16950,16950,16950,0
20250508,185700,386839730,16950,16950,16950,16950,0
20250508,185600,386839730,16950,16950,16950,16950,0
20250508,185500,386839730,16950,16950,16950,16950,0
20250508,185400,386839730,16950,16950,16950,16950,0
20250508,185300,386839730,16950,16950,16950,16950,0
20250508,185200,386839730,16950,16950,16950,16950,0
20250508,185100,386839730,16950,16950,16950,16950,0
20250508,185000,386839730,16950,16950,16950,16950,0
20250508,184900,386839730,16950,16950,16950,16950,0
20250508,184800,386839730,16950,16950,16950,16950,0
20250508,184700,386839730,16950,16950,16950,16950,0
20250508,184600,386839730,16950,16950,16950,16950,0
20250508,184500,386839730,16950,16950,16950,16950,0
20250508,184400,386839730,16950,16950,16950,16950,0
20250508,184300,386839730,16950,16950,16950,16950,0
20250508,184200,386839730,16950,16950,16950,16950,0
20250508,184100,386839730,16950,16950,16950,16950,138
20250508,184000,386839730,16950,16950,16950,16950,0
20250508,183900,386839730,16950,16950,16950,16950,0
20250508,183800,386839730,16950,16950,16950,16950,0
20250508,183700,386839730,16950,16950,16950,16950,0
20250508,183600,386839730,16950,16950,16950,16950,0
20250508,183500,386839730,16950,16950,16950,16950,0
20250508,183400,386839730,16950,16950,16950,16950,0
20250508,183300,386839730,16950,16950,16950,16950,0
20250508,183200,386839730,16950,16950,16950,16950,0
20250508,183100,386839730,16950,16950,16950,16950,0
20250508,183000,386839730,16950,16950,16950,16950,0
20250508,182900,386839730,16950,16950,16950,16950,0
20250508,182800,386839730,16950,16950,16950,16950,0
20250508,182700,386839730,16950,16950,16950,16950,0
20250508,182600,386839730,16950,16950,16950,16950,0
20250508,182500,386839730,16950,16950,16950,16950,0
20250508,182400,386839730,16950,16950,16950,16950,0
20250508,182300,386839730,16950,16950,16950,16950,0
20250508,182200,386839730,16950,16950,16950,16950,0
20250508,182100,386839730,16950,16950,16950,16950,0
20250508,182000,386839730,16950,16950,16950,16950,0
20250508,181900,386839730,16950,16950,16950,16950,0
20250508,181800,386839730,16950,16950,16950,16950,0
20250508,181700,386839730,16950,16950,16950,16950,0
20250508,181600,386839730,16950,16950,16950,16950,0
20250508,181500,386839730,16950,16950,16950,16950,0
20250508,181400,386839730,16950,16950,16950,16950,0
20250508,181300,386839730,16950,16950,16950,16950,0
20250508,181200,386839730,16950,16950,16950,16950,0
20250508,181100,386839730,16950,16950,16950,16950,138
20250508,181000,386839730,16950,16950,16950,16950,0
20250508,180900,386839730,16950,16950,16950,16950,0
20250508,180800,386839730,16950,16950,16950,16950,0
20250508,180700,386839730,16950,16950,16950,16950,0
20250508,180600,386839730,16950,16950,16950,16950,0
20250508,180500,386839730,16950,16950,16950,16950,0
20250508,180400,386839730,16950,16950,16950,16950,0
20250508,180300,386839730,16950,16950,16950,16950,0
20250508,180200,386839730,16950,16950,16950,16950,0
20250508,180100,386839730,16950,16950,16950,16950,0
20250508,180000,386839730,16950,16950,16950,16950,0
20250508,175900,386839730,16950,16950,16950,16950,0
20250508,175800,386839730,16950,16950,16950,16950,0
20250508,175700,386839730,16950,16950,16950,16950,0
20250508,175600,386839730,16950,16950,16950,16950,0
20250508,175500,386839730,16950,16950,16950,16950,0
20250508,175400,386839730,16950,16950,16950,16950,0
20250508,175300,386839730,16950,16950,16950,16950,0
20250508,175200,386839730,16950,16950,16950,16950,0
20250508,175100,386839730,16950,16950,16950,16950,0
20250508,175000,386839730,16950,16950,16950,16950,0
20250508,174900,386839730,16950,16950,16950,16950,0
20250508,174800,386839730,16950,16950,16950,16950,0
20250508,174700,386839730,16950,16950,16950,16950,0
20250508,174600,386839730,16950,16950,16950,16950,0
20250508,174500,386839730,16950,16950,16950,16950,0
20250508,174400,386839730,16950,16950,16950,16950,0
20250508,174300,386839730,16950,16950,16950,16950,0
20250508,174200,386839730,16950,16950,16950,16950,0
20250508,174100,386839730,16950,16950,16950,16950,138
20250508,174000,386839730,16950,16950,16950,16950,0
20250508,173900,386839730,16950,16950,16950,16950,0
20250508,173800,386839730,16950,16950,16950,16950,0
20250508,173700,386839730,16950,16950,16950,16950,0
20250508,173600,386839730,16950,16950,16950,16950,0
20250508,173500,386839730,16950,16950,16950,16950,0
20250508,173400,386839730,16950,16950,16950,16950,0
20250508,173300,386839730,16950,16950,16950,16950,0
20250508,173200,386839730,16950,16950,16950,16950,0
20250508,173100,386839730,16950,16950,16950,16950,0
20250508,173000,386839730,16950,16950,16950,16950,0
20250508,172900,386839730,16950,16950,16950,16950,0
20250508,172800,386839730,16950,16950,16950,16950,0
20250508,172700,386839730,16950,16950,16950,16950,0
20250508,172600,386839730,16950,16950,16950,16950,0
20250508,172500,386839730,16950,16950,16950,16950,0
20250508,172400,386839730,16950,16950,16950,16950,0
20250508,172300,386839730,16950,16950,16950,16950,0
20250508,172200,386839730,16950,16950,16950,16950,0
20250508,172100,386839730,16950,16950,16950,16950,0
20250508,172000,386839730,16950,16950,16950,16950,0
20250508,171900,386839730,16950,16950,16950,16950,0
20250508,171800,386839730,16950,16950,16950,16950,0
20250508,171700,386839730,16950,16950,16950,16950,0
20250508,171600,386839730,16950,16950,16950,16950,0
20250508,171500,386839730,16950,16950,16950,16950,0
20250508,171400,386839730,16950,16950,16950,16950,0
20250508,171300,386839730,16950,16950,16950,16950,0
20250508,171200,386839730,16950,16950,16950,16950,0
20250508,171100,386839730,16950,16950,16950,16950,138
20250508,171000,386839730,16950,16950,16950,16950,0
20250508,170900,386839730,16950,16950,16950,16950,0
20250508,170800,386839730,16950,16950,16950,16950,0
20250508,170700,386839730,16950,16950,16950,16950,0
20250508,170600,386839730,16950,16950,16950,16950,0
20250508,170500,386839730,16950,16950,16950,16950,0
20250508,170400,386839730,16950,16950,16950,16950,0
20250508,170300,386839730,16950,16950,16950,16950,0
20250508,170200,386839730,16950,16950,16950,16950,0
20250508,170100,386839730,16950,16950,16950,16950,0
20250508,170000,386839730,16950,16950,16950,16950,0
20250508,165900,386839730,16950,16950,16950,16950,0
20250508,165800,386839730,16950,16950,16950,16950,0
20250508,165700,386839730,16950,16950,16950,16950,0
20250508,165600,386839730,16950,16950,16950,16950,0
20250508,165500,386839730,16950,16950,16950,16950,0
20250508,165400,386839730,16950,16950,16950,16950,0
20250508,165300,386839730,16950,16950,16950,16950,0
20250508,165200,386839730,16950,16950,16950,16950,0
20250508,165100,386839730,16950,16950,16950,16950,0
20250508,165000,386839730,16950,16950,16950,16950,0
20250508,164900,386839730,16950,16950,16950,16950,0
20250508,164800,386839730,16950,16950,16950,16950,0
20250508,164700,386839730,16950,16950,16950,16950,0
20250508,164600,386839730,16950,16950,16950,16950,0
20250508,164500,386839730,16950,16950,16950,16950,0
20250508,164400,386839730,16950,16950,16950,16950,0
20250508,164300,386839730,16950,16950,16950,16950,0
20250508,164200,386839730,16950,16950,16950,16950,0
20250508,164100,386839730,16950,16950,16950,16950,138
20250508,164000,386839730,16950,16950,16950,16950,0
20250508,163900,386839730,16950,16950,16950,16950,0
20250508,163800,386839730,16950,16950,16950,16950,0
20250508,163700,386839730,16950,16950,16950,16950,0
20250508,163600,386839730,16950,16950,16950,16950,0
20250508,163500,386839730,16950,16950,16950,16950,0
20250508,163400,386839730,16950,16950,16950,16950,0
20250508,163300,386839730,16950,16950,16950,16950,0
20250508,163200,386839730,16950,16950,16950,16950,0
20250508,163100,386839730,16950,16950,16950,16950,0
20250508,163000,386839730,16950,16950,16950,16950,0
20250508,162900,386839730,16950,16950,16950,16950,0
20250508,162800,386839730,16950,16950,16950,16950,0
20250508,162700,386839730,16950,16950,16950,16950,0
20250508,162600,386839730,16950,16950,16950,16950,0
20250508,162500,386839730,16950,16950,16950,16950,0
20250508,162400,386839730,16950,16950,16950,16950,0
20250508,162300,386839730,16950,16950,16950,16950,0
20250508,162200,386839730,16950,16950,16950,16950,0
20250508,162100,386839730,16950,16950,16950,16950,0
20250508,162000,386839730,16950,16950,16950,16950,0
20250508,161900,386839730,16950,16950,16950,16950,0
20250508,161800,386839730,16950,16950,16950,16950,0
20250508,161700,386839730,16950,16950,16950,16950,0
20250508,161600,386839730,16950,16950,16950,16950,0
20250508,161500,386839730,16950,16950,16950,16950,0
20250508,161400,386839730,16950,16950,16950,16950,0
20250508,161300,386839730,16950,16950,16950,16950,0
20250508,161200,386839730,16950,16950,16950,16950,0
20250508,161100,386839730,16950,16950,16950,16950,138
20250508,161000,386839730,16950,16950,16950,16950,0
20250508,160900,386839730,16950,16950,16950,16950,0
20250508,160800,386839730,16950,16950,16950,16950,0
20250508,160700,386839730,16950,16950,16950,16950,0
20250508,160600,386839730,16950,16950,16950,16950,0
20250508,160500,386839730,16950,16950,16950,16950,0
20250508,160400,386839730,16950,16950,16950,16950,0
20250508,160300,386839730,16950,16950,16950,16950,0
20250508,160200,386839730,16950,16950,16950,16950,0
20250508,160100,386839730,16950,16950,16950,16950,0
20250508,160000,386839730,16950,16950,16950,16950,0
20250508,155900,386839730,16950,16950,16950,16950,0
20250508,155800,386839730,16950,16950,16950,16950,0
20250508,155700,386839730,16950,16950,16950,16950,0
20250508,155600,386839730,16950,16950,16950,16950,0
20250508,155500,386839730,16950,16950,16950,16950,0
20250508,155400,386839730,16950,16950,16950,16950,0
20250508,155300,386839730,16950,16950,16950,16950,0
20250508,155200,386839730,16950,16950,16950,16950,0
20250508,155100,386839730,16950,16950,16950,16950,0
20250508,155000,386839730,16950,16950,16950,16950,0
20250508,154900,386839730,16950,16950,16950,16950,0
20250508,154800,386839730,16950,16950,16950,16950,0
20250508,154700,386839730,16950,16950,16950,16950,0
20250508,154600,386839730,16950,16950,16950,16950,0
20250508,154500,386839730,16950,16950,16950,16950,0
20250508,154400,386839730,16950,16950,16950,16950,0
20250508,154300,386839730,16950,16950,16950,16950,0
20250508,154200,386839730,16950,16950,16950,16950,0
20250508,154100,386839730,16950,16950,16950,16950,138
20250508,154000,386839730,16950,16950,16950,16950,0
20250508,153900,386839730,16950,16950,16950,16950,0
20250508,153800,386839730,16950,16950,16950,16950,0
20250508,153700,386839730,16950,16950,16950,16950,0
20250508,153600,386839730,16950,16950,16950,16950,0
20250508,153500,386839730,16950,16950,16950,16950,0
20250508,153400,386839730,16950,16950,16950,16950,0
20250508,153300,386839730,16950,16950,16950,16950,0
20250508,153200,386839730,16950,16950,16950,16950,0
20250508,153100,386839730,16950,16950,16950,16950,0
20250508,153000,386839730,16950,16950,16950,16950,138
20250508,152900,384500630,16900,16900,16900,16900,0
20250508,152800,384500630,16900,16900,16900,16900,0
20250508,152700,384500630,16900,16900,16900,16900,0
20250508,152600,384500630,16900,16900,16900,16900,0
20250508,152500,384500630,16900,16900,16900,16900,0
20250508,152400,384500630,16900,16900,16900,16900,0
20250508,152300,384500630,16900,16900,16900,16900,0
20250508,152200,384500630,16900,16900,16900,16900,0
20250508,152100,384500630,16900,16900,16900,16900,0
20250508,152000,384500630,16900,16900,16900,16900,0
20250508,151900,384500630,16900,16910,16950,16900,28
20250508,151800,384027130,16930,16910,16930,16900,8
20250508,151700,383891800,16950,16920,16950,16920,27
20250508,151600,383434760,16920,16920,16920,16920,14
20250508,151500,383197880,16950,16950,16950,16950,1
20250508,151400,383180930,16920,16940,16950,16910,19
20250508,151300,382859410,16920,16910,16940,16890,438
20250508,151200,375452930,16940,16920,16940,16910,41
20250508,151100,374759170,16940,16930,16940,16910,115
20250508,151000,372813870,16930,16930,16930,16930,97
20250508,150900,371171660,16930,16930,16930,16920,607
20250508,150800,360895420,16940,16940,16940,16940,11
20250508,150700,360709080,16940,16940,16940,16940,0
20250508,150600,360709080,16940,16940,16940,16940,0
20250508,150500,360709080,16940,16940,16940,16940,11
20250508,150400,360522740,16940,16940,16940,16940,0
20250508,150300,360522740,16940,16940,16940,16940,0
20250508,150200,360522740,16940,16940,16940,16940,0
20250508,150100,360522740,16940,16940,16940,16940,0
20250508,150000,360522740,16940,16940,16940,16940,0
20250508,145900,360522740,16940,16940,16940,16940,0
20250508,145800,360522740,16940,16940,16940,16940,0
20250508,145700,360522740,16940,16940,16940,16940,0
20250508,145600,360522740,16940,16940,16940,16940,9
20250508,145500,360370280,16940,16940,16940,16940,4
20250508,145400,360302520,16930,16930,16930,16930,0
20250508,145300,360302520,16930,16940,16940,16930,37
20250508,145200,359675800,16940,16940,16940,16940,0
20250508,145100,359675800,16940,16940,16940,16940,0
20250508,145000,359675800,16940,16940,16940,16940,0
20250508,144900,359675800,16940,16940,16940,16940,0
20250508,144800,359675800,16940,16940,16940,16940,0
20250508,144700,359675800,16940,16940,16940,16940,0
20250508,144600,359675800,16940,16940,16940,16940,1
20250508,144500,359658860,16930,16930,16930,16930,17
20250508,144400,359371050,16940,16940,16940,16940,0
20250508,144300,359371050,16940,16940,16940,16940,0
20250508,144200,359371050,16940,16940,16940,16940,0
20250508,144100,359371050,16940,16940,16940,16940,20
20250508,144000,359032250,16930,16930,16960,16930,127
20250508,143900,356881020,16940,16940,16940,16940,0
20250508,143800,356881020,16940,16940,16940,16940,0
20250508,143700,356881020,16940,16940,16940,16940,0
20250508,143600,356881020,16940,16930,16940,16930,4
20250508,143500,356813280,16940,16940,16940,16940,0
20250508,143400,356813280,16940,16930,16940,16930,21
20250508,143300,356457570,16940,16930,16940,16930,5
20250508,143200,356372900,16940,16940,16940,16940,0
20250508,143100,356372900,16940,16940,16940,16940,0
20250508,143000,356372900,16940,16940,16940,16940,0
20250508,142900,356372900,16940,16940,16940,16940,0
20250508,142800,356372900,16940,16930,16940,16930,59
20250508,142700,355373920,16920,16920,16930,16920,40
20250508,142600,354696770,16930,16920,16930,16920,4
20250508,142500,354629070,16930,16930,16930,16930,0
20250508,142400,354629070,16930,16930,16930,16930,0
20250508,142300,354629070,16930,16930,16930,16930,0
20250508,142200,354629070,16930,16930,16930,16930,0
20250508,142100,354629070,16930,16920,16930,16920,7
20250508,142000,354510600,16930,16930,16930,16930,1
20250508,141900,354493670,16930,16930,16930,16930,0
20250508,141800,354493670,16930,16930,16930,16930,0
20250508,141700,354493670,16930,16930,16930,16930,0
20250508,141600,354493670,16930,16930,16930,16930,0
20250508,141500,354493670,16930,16930,16930,16930,0
20250508,141400,354493670,16930,16930,16930,16930,0
20250508,141300,354493670,16930,16930,16930,16930,0
20250508,141200,354493670,16930,16930,16930,16930,9
20250508,141100,354341300,16930,16930,16930,16930,0
20250508,141000,354341300,16930,16930,16930,16930,0
20250508,140900,354341300,16930,16930,16930,16930,0
20250508,140800,354341300,16930,16930,16930,16930,15
20250508,140700,354087350,16920,16920,16920,16920,0
20250508,140600,354087350,16920,16920,16920,16920,0
20250508,140500,354087350,16920,16920,16920,16920,0
20250508,140400,354087350,16920,16920,16920,16920,0
20250508,140300,354087350,16920,16920,16920,16920,82
20250508,140200,352699910,16940,16940,16940,16940,0
20250508,140100,352699910,16940,16940,16940,16940,0
20250508,140000,352699910,16940,16940,16940,16940,0
20250508,135900,352699910,16940,16930,16940,16930,21
20250508,135800,352344370,16940,16940,16940,16940,1
20250508,135700,352327430,16940,16940,16940,16940,6
20250508,135600,352225790,16940,16930,16960,16930,22
20250508,135500,351853170,16930,16930,16930,16930,0
20250508,135400,351853170,16930,16930,16940,16920,26
20250508,135300,351412980,16940,16930,16940,16930,8
20250508,135200,351277500,16940,16930,16940,16930,6
20250508,135100,351175890,16930,16930,16930,16930,0
20250508,135000,351175890,16930,16930,16930,16930,0
20250508,134900,351175890,16930,16930,16930,16930,0
20250508,134800,351175890,16930,16930,16930,16930,0
20250508,134700,351175890,16930,16930,16930,16930,21
20250508,134600,350820360,16950,16930,16950,16920,49
20250508,134500,349991160,16950,16950,16950,16950,0
20250508,134400,349991160,16950,16930,16950,16930,18
20250508,134300,349686100,16950,16930,16950,16930,2
20250508,134200,349652220,16950,16950,16950,16950,0
20250508,134100,349652220,16950,16950,16950,16950,0
20250508,134000,349652220,16950,16950,16950,16920,14
20250508,133900,349414970,16950,16900,16950,16900,30
20250508,133800,348907190,16900,16900,16900,16900,0
20250508,133700,348907190,16900,16900,16900,16900,0
20250508,133600,348907190,16900,16900,16900,16900,0
20250508,133500,348907190,16900,16900,16900,16900,0
20250508,133400,348907190,16900,16900,16900,16900,0
20250508,133300,348907190,16900,16950,16950,16900,21
20250508,133200,348552240,16950,16890,16950,16890,7
20250508,133100,348433740,16940,16890,16940,16890,2
20250508,133000,348399910,16940,16940,16940,16940,1
20250508,132900,348382970,16890,16890,16890,16890,0
20250508,132800,348382970,16890,16890,16890,16890,3
20250508,132700,348332300,16890,16890,16890,16890,0
20250508,132600,348332300,16890,16890,16940,16890,13
20250508,132500,348112430,16940,16890,16940,16890,10
20250508,132400,347943280,16940,16890,16940,16890,4
20250508,132300,347875620,16930,16930,16930,16930,0
20250508,132200,347875620,16930,16890,16940,16890,6
20250508,132100,347774140,16940,16890,16940,16890,4
20250508,132000,347706500,16920,16920,16920,16920,0
20250508,131900,347706500,16920,16920,16920,16920,0
20250508,131800,347706500,16920,16920,16920,16920,0
20250508,131700,347706500,16920,16880,16920,16880,32
20250508,131600,347165330,16910,16870,16910,16870,24
20250508,131500,346760060,16900,16870,16910,16870,19
20250508,131400,346439430,16900,16860,16910,16860,145
20250508,131300,343994450,16870,16900,16900,16870,80
20250508,131200,342642810,16920,16920,16920,16920,0
20250508,131100,342642810,16920,16920,16920,16920,0
20250508,131000,342642810,16920,16920,16920,16920,0
20250508,130900,342642810,16920,16920,16920,16920,0
20250508,130800,342642810,16920,16920,16920,16920,0
20250508,130700,342642810,16920,16920,16920,16920,0
20250508,130600,342642810,16920,16920,16920,16920,0
20250508,130500,342642810,16920,16920,16920,16920,0
20250508,130400,342642810,16920,16920,16920,16920,0
20250508,130300,342642810,16920,16920,16920,16920,0
20250508,130200,342642810,16920,16920,16920,16920,0
20250508,130100,342642810,16920,16920,16920,16920,0
20250508,130000,342642810,16920,16920,16920,16920,0
20250508,125900,342642810,16920,16920,16920,16920,0
20250508,125800,342642810,16920,16920,16920,16920,32
20250508,125700,342101370,16940,16940,16940,16940,1
20250508,125600,342084430,16940,16940,16940,16940,14
20250508,125500,341847270,16940,16940,16940,16940,1
20250508,125400,341830330,16940,16940,16940,16940,0
20250508,125300,341830330,16940,16940,16940,16940,0
20250508,125200,341830330,16940,16940,16940,16940,0
20250508,125100,341830330,16940,16940,16940,16940,0
20250508,125000,341830330,16940,16940,16940,16940,0
20250508,124900,341830330,16940,16940,16940,16940,0
20250508,124800,341830330,16940,16940,16940,16940,0
20250508,124700,341830330,16940,16940,16940,16940,16
20250508,124600,341559290,16900,16900,16900,16900,0
20250508,124500,341559290,16900,16900,16900,16900,1
20250508,124400,341542390,16940,16940,16940,16940,1
20250508,124300,341525450,16940,16940,16940,16940,0
20250508,124200,341525450,16940,16940,16940,16940,0
20250508,124100,341525450,16940,16940,16940,16940,0
20250508,124000,341525450,16940,16940,16940,16940,0
20250508,123900,341525450,16940,16940,16940,16900,425
20250508,123800,334336720,16940,16950,16950,16900,1537
20250508,123700,308343130,16950,16960,16960,16950,3
20250508,123600,308292270,16950,16950,16950,16950,0
20250508,123500,308292270,16950,16950,16950,16950,7
20250508,123400,308173620,16950,16950,16950,16950,1
20250508,123300,308156670,16955,16955,16955,16955,0
20250508,123200,308156670,16955,16955,16955,16955,0
20250508,123100,308156670,16955,16955,16955,16955,0
20250508,123000,308156670,16955,16955,16955,16955,0
20250508,122900,308156670,16955,16955,16955,16955,0
20250508,122800,308156670,16955,16955,16955,16955,10
20250508,122700,307987120,16950,16950,16950,16950,0
20250508,122600,307987120,16950,16950,16950,16950,0
20250508,122500,307987120,16950,16950,16950,16950,0
20250508,122400,307987120,16950,16950,16950,16950,0
20250508,122300,307987120,16950,16950,16950,16950,0
20250508,122200,307987120,16950,16950,16950,16950,0
20250508,122100,307987120,16950,16950,16950,16950,0
20250508,122000,307987120,16950,16950,16950,16950,0
20250508,121900,307987120,16950,16950,16950,16950,0
20250508,121800,307987120,16950,16950,16950,16950,2
20250508,121700,307953220,16950,16950,16950,16950,0
20250508,121600,307953220,16950,16950,16950,16950,0
20250508,121500,307953220,16950,16950,16950,16950,0
20250508,121400,307953220,16950,16950,16950,16950,0
20250508,121300,307953220,16950,16950,16950,16950,0
20250508,121200,307953220,16950,16950,16950,16950,1
20250508,121100,307936270,16960,16960,16960,16960,0
20250508,121000,307936270,16960,16960,16960,16960,0
20250508,120900,307936270,16960,16960,16960,16950,202
20250508,120800,304510360,16970,16970,16970,16970,0
20250508,120700,304510360,16970,16960,16970,16950,102
20250508,120600,302780440,16970,16970,16970,16970,7
20250508,120500,302661650,16960,16960,16960,16960,31
20250508,120400,302135890,16970,16970,16970,16970,0
20250508,120300,302135890,16970,16970,16970,16970,0
20250508,120200,302135890,16970,16970,16970,16970,0
20250508,120100,302135890,16970,16970,16970,16970,0
20250508,120000,302135890,16970,16970,16970,16970,0
20250508,115900,302135890,16970,16970,16970,16970,0
20250508,115800,302135890,16970,16970,16970,16970,0
20250508,115700,302135890,16970,16970,16970,16970,0
20250508,115600,302135890,16970,16970,16970,16970,0
20250508,115500,302135890,16970,16970,16970,16970,15
20250508,115400,301881340,16970,16970,16970,16970,0
20250508,115300,301881340,16970,16970,16970,16970,0
20250508,115200,301881340,16970,16970,16970,16970,0
20250508,115100,301881340,16970,16970,16970,16970,0
20250508,115000,301881340,16970,16970,16970,16970,0
20250508,114900,301881340,16970,16970,16970,16970,0
20250508,114800,301881340,16970,16970,16970,16970,0
20250508,114700,301881340,16970,16970,16970,16970,14
20250508,114600,301643760,16960,16960,16960,16960,0
20250508,114500,301643760,16960,16960,16960,16960,0
20250508,114400,301643760,16960,16960,16960,16960,0
20250508,114300,301643760,16960,16960,16960,16960,0
20250508,114200,301643760,16960,16960,16960,16960,0
20250508,114100,301643760,16960,16960,16960,16960,0
20250508,114000,301643760,16960,16960,16960,16960,14
20250508,113900,301406320,16960,16960,16960,16960,2
20250508,113800,301372400,16960,16960,16960,16960,95
20250508,113700,299761200,16960,16960,16960,16960,0
20250508,113600,299761200,16960,16960,16960,16960,0
20250508,113500,299761200,16960,16960,16960,16960,29
20250508,113400,299269360,16980,16970,16980,16970,6
20250508,113300,299167530,16970,16970,16970,16970,0
20250508,113200,299167530,16970,16970,16970,16970,0
20250508,113100,299167530,16970,16970,16970,16970,0
20250508,113000,299167530,16970,16970,16970,16970,0
20250508,112900,299167530,16970,16970,16970,16970,0
20250508,112800,299167530,16970,16970,16970,16970,0
20250508,112700,299167530,16970,16970,16970,16970,0
20250508,112600,299167530,16970,16970,16970,16970,112
20250508,112500,297266890,16970,16970,16970,16970,0
20250508,112400,297266890,16970,16970,16970,16970,0
20250508,112300,297266890,16970,16970,16970,16970,1
20250508,112200,297249920,16990,16990,16990,16990,0
20250508,112100,297249920,16990,16960,16990,16960,5
20250508,112000,297165080,16970,16980,16980,16970,14
20250508,111900,296927420,16980,16980,16980,16980,0
20250508,111800,296927420,16980,16980,16980,16980,0
20250508,111700,296927420,16980,16980,16980,16980,0
20250508,111600,296927420,16980,16980,16980,16980,1
20250508,111500,296910440,16990,16990,16990,16990,1
20250508,111400,296893450,17000,17000,17000,17000,0
20250508,111300,296893450,17000,17000,17000,17000,0
20250508,111200,296893450,17000,17000,17000,17000,0
20250508,111100,296893450,17000,17010,17020,17000,159
20250508,111000,294190070,17020,17020,17020,17020,0
20250508,110900,294190070,17020,17020,17020,17020,14
20250508,110800,293951790,17020,17020,17020,17020,0
20250508,110700,293951790,17020,17020,17020,17020,1
20250508,110600,293934770,17020,17020,17020,17020,0
20250508,110500,293934770,17020,17020,17020,17020,0
20250508,110400,293934770,17020,17020,17020,17020,0
20250508,110300,293934770,17020,17020,17020,17020,0
20250508,110200,293934770,17020,17020,17020,17020,0
20250508,110100,293934770,17020,17020,17020,17020,0
20250508,110000,293934770,17020,17020,17020,17020,15
20250508,105900,293679470,17010,17010,17010,17010,0
20250508,105800,293679470,17010,17010,17010,17010,0
20250508,105700,293679470,17010,17010,17010,17010,0
20250508,105600,293679470,17010,17010,17010,17010,0
20250508,105500,293679470,17010,17010,17010,17010,0
20250508,105400,293679470,17010,17020,17020,17010,6
20250508,105300,293577360,17030,17030,17030,17030,482
20250508,105200,285368900,17020,17020,17020,17020,0
20250508,105100,285368900,17020,17020,17020,17020,0
20250508,105000,285368900,17020,17020,17020,17020,7
20250508,104900,285249760,17030,17020,17030,17020,18
20250508,104800,284943390,17030,17020,17030,17020,70
20250508,104700,283751970,17030,17030,17030,17030,0
20250508,104600,283751970,17030,17030,17030,17030,0
20250508,104500,283751970,17030,17030,17030,17030,0
20250508,104400,283751970,17030,17030,17030,17030,0
20250508,104300,283751970,17030,17030,17030,17030,14
20250508,104200,283513550,17030,17030,17030,17030,2
20250508,104100,283479490,17030,17030,17030,17030,0
20250508,104000,283479490,17030,17030,17030,17030,0
20250508,103900,283479490,17030,17030,17030,17030,9
20250508,103800,283326220,17030,17030,17030,17030,0
20250508,103700,283326220,17030,17030,17030,17030,16
20250508,103600,283053740,17020,17020,17020,17020,0
20250508,103500,283053740,17020,17030,17100,17020,140
20250508,103400,280669500,17020,17020,17020,17020,0
20250508,103300,280669500,17020,17020,17020,17020,0
20250508,103200,280669500,17020,17020,17020,17020,0
20250508,103100,280669500,17020,17020,17020,17020,29
20250508,103000,280175920,17020,17020,17020,17020,0
20250508,102900,280175920,17020,17020,17020,17020,0
20250508,102800,280175920,17020,17020,17020,17020,100
20250508,102700,278473920,17030,17030,17030,17030,15
20250508,102600,278218470,17030,17030,17030,17030,0
20250508,102500,278218470,17030,17030,17030,17030,17
20250508,102400,277928960,17030,17030,17030,17030,20
20250508,102300,277588360,17030,17030,17030,17030,0
20250508,102200,277588360,17030,17030,17030,17030,16
20250508,102100,277315880,17030,17030,17030,17030,0
20250508,102000,277315880,17030,17030,17030,17030,0
20250508,101900,277315880,17030,17030,17030,17030,0
20250508,101800,277315880,17030,17030,17030,17030,14
20250508,101700,277077460,17020,17020,17020,17020,123
20250508,101600,274984000,17020,17020,17020,17020,0
20250508,101500,274984000,17020,17020,17020,17020,39
20250508,101400,274320220,17030,17090,17090,17030,94
20250508,101300,272719310,17030,17080,17110,17030,16
20250508,101200,272445660,17040,17040,17040,17040,0
20250508,101100,272445660,17040,17040,17040,17040,0
20250508,101000,272445660,17040,17040,17040,17040,0
20250508,100900,272445660,17040,17040,17040,17040,0
20250508,100800,272445660,17040,17040,17040,17040,1
20250508,100700,272428620,17110,17110,17110,17110,0
20250508,100600,272428620,17110,17130,17170,17090,488
20250508,100500,264083480,17120,17100,17180,17100,441
20250508,100400,256525790,17100,17040,17150,17040,607
20250508,100300,246154660,17080,17030,17080,17030,364
20250508,100200,239937860,17080,17040,17080,16990,168
20250508,100100,237070640,16990,17070,17070,16920,1722
20250508,100000,207875220,17050,16940,17050,16900,4587
20250508,095900,130197680,16930,16990,16990,16920,37
20250508,095800,129569430,17000,17000,17000,17000,0
20250508,095700,129569430,17000,17010,17010,17000,63
20250508,095600,128498360,17000,17010,17080,16980,161
20250508,095500,125758600,17010,16900,17010,16900,1132
20250508,095400,106544270,16900,16900,16900,16900,0
20250508,095300,106544270,16900,16900,16900,16900,30
20250508,095200,106037270,16900,16900,16900,16900,0
20250508,095100,106037270,16900,16900,16900,16900,13
20250508,095000,105817570,16900,16870,16900,16870,33
20250508,094900,105260220,16870,16880,16880,16870,28
20250508,094800,104787830,16880,16880,16880,16880,3
20250508,094700,104737190,16880,16880,16880,16880,1006
20250508,094600,87755910,16880,16880,16900,16880,32
20250508,094500,87215230,16880,16880,16880,16880,2
20250508,094400,87181470,16880,16880,16880,16880,0
20250508,094300,87181470,16880,16880,16880,16880,1
20250508,094200,87164590,16890,16880,16890,16880,6
20250508,094100,87063260,16870,16870,16870,16870,0
20250508,094000,87063260,16870,16870,16870,16870,0
20250508,093900,87063260,16870,16870,16870,16870,0
20250508,093800,87063260,16870,16870,16870,16870,0
20250508,093700,87063260,16870,16870,16870,16870,0
20250508,093600,87063260,16870,16880,16880,16840,3208
20250508,093500,33028180,16880,16880,16880,16880,5
20250508,093400,32943780,16880,16880,16880,16880,5
20250508,093300,32859380,16880,16870,16880,16870,9
20250508,093200,32707500,16880,16890,16890,16880,28
20250508,093100,32234800,16890,16880,16890,16880,27
20250508,093000,31779010,16880,16880,16880,16880,69
20250508,092900,30614290,16870,16870,16870,16870,3
20250508,092800,30563680,16860,16910,16910,16860,481
20250508,092700,22440110,16950,16950,16950,16950,0
20250508,092600,22440110,16950,16950,16950,16950,0
20250508,092500,22440110,16950,16950,16950,16950,0
20250508,092400,22440110,16950,16950,16950,16950,1
20250508,092300,22423160,16900,16900,16900,16900,4
20250508,092200,22355560,16910,16910,16920,16890,69
20250508,092100,21188850,16890,16910,16910,16840,16
20250508,092000,20918600,16880,16910,16910,16880,2
20250508,091900,20884810,16970,16970,16970,16970,0
20250508,091800,20884810,16970,16840,16970,16840,500
20250508,091700,12412310,16820,16840,16840,16820,2
20250508,091600,12378650,16870,16840,16870,16840,2
20250508,091500,12344940,16870,16830,16870,16830,2
20250508,091400,12311240,16830,16860,16860,16830,13
20250508,091300,12092420,16830,16830,16830,16830,0
20250508,091200,12092420,16830,16870,16870,16830,14
20250508,091100,11856760,16830,16830,16830,16830,1
20250508,091000,11839930,16800,16860,16860,16800,73
20250508,090900,10609810,16860,16860,16860,16860,0
20250508,090800,10609810,16860,16860,16860,16860,0
20250508,090700,10609810,16860,16860,16860,16860,1
20250508,090600,10592950,16870,16870,16870,16870,60
20250508,090500,9580750,16870,16900,16900,16870,297
20250508,090400,4563200,16990,16990,16990,16990,0
20250508,090300,4563200,16990,16990,16990,16990,0
20250508,090200,4563200,16990,16900,16990,16900,36
20250508,090100,3953270,16900,17000,17010,16900,109
20250508,090000,2105990,17000,17000,17000,16960,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 201100 386839730 16950 16950 16950 16950 138
3 20250508 201000 386839730 16950 16950 16950 16950 0
4 20250508 200900 386839730 16950 16950 16950 16950 0
5 20250508 200800 386839730 16950 16950 16950 16950 0
6 20250508 200700 386839730 16950 16950 16950 16950 0
7 20250508 200600 386839730 16950 16950 16950 16950 0
8 20250508 200500 386839730 16950 16950 16950 16950 0
9 20250508 200400 386839730 16950 16950 16950 16950 0
10 20250508 200300 386839730 16950 16950 16950 16950 0
11 20250508 200200 386839730 16950 16950 16950 16950 0
12 20250508 200100 386839730 16950 16950 16950 16950 0
13 20250508 200000 386839730 16950 16950 16950 16950 0
14 20250508 195900 386839730 16950 16950 16950 16950 0
15 20250508 195800 386839730 16950 16950 16950 16950 0
16 20250508 195700 386839730 16950 16950 16950 16950 0
17 20250508 195600 386839730 16950 16950 16950 16950 0
18 20250508 195500 386839730 16950 16950 16950 16950 0
19 20250508 195400 386839730 16950 16950 16950 16950 0
20 20250508 195300 386839730 16950 16950 16950 16950 0
21 20250508 195200 386839730 16950 16950 16950 16950 0
22 20250508 195100 386839730 16950 16950 16950 16950 0
23 20250508 195000 386839730 16950 16950 16950 16950 0
24 20250508 194900 386839730 16950 16950 16950 16950 0
25 20250508 194800 386839730 16950 16950 16950 16950 0
26 20250508 194700 386839730 16950 16950 16950 16950 0
27 20250508 194600 386839730 16950 16950 16950 16950 0
28 20250508 194500 386839730 16950 16950 16950 16950 0
29 20250508 194400 386839730 16950 16950 16950 16950 0
30 20250508 194300 386839730 16950 16950 16950 16950 0
31 20250508 194200 386839730 16950 16950 16950 16950 0
32 20250508 194100 386839730 16950 16950 16950 16950 138
33 20250508 194000 386839730 16950 16950 16950 16950 0
34 20250508 193900 386839730 16950 16950 16950 16950 0
35 20250508 193800 386839730 16950 16950 16950 16950 0
36 20250508 193700 386839730 16950 16950 16950 16950 0
37 20250508 193600 386839730 16950 16950 16950 16950 0
38 20250508 193500 386839730 16950 16950 16950 16950 0
39 20250508 193400 386839730 16950 16950 16950 16950 0
40 20250508 193300 386839730 16950 16950 16950 16950 0
41 20250508 193200 386839730 16950 16950 16950 16950 0
42 20250508 193100 386839730 16950 16950 16950 16950 0
43 20250508 193000 386839730 16950 16950 16950 16950 0
44 20250508 192900 386839730 16950 16950 16950 16950 0
45 20250508 192800 386839730 16950 16950 16950 16950 0
46 20250508 192700 386839730 16950 16950 16950 16950 0
47 20250508 192600 386839730 16950 16950 16950 16950 0
48 20250508 192500 386839730 16950 16950 16950 16950 0
49 20250508 192400 386839730 16950 16950 16950 16950 0
50 20250508 192300 386839730 16950 16950 16950 16950 0
51 20250508 192200 386839730 16950 16950 16950 16950 0
52 20250508 192100 386839730 16950 16950 16950 16950 0
53 20250508 192000 386839730 16950 16950 16950 16950 0
54 20250508 191900 386839730 16950 16950 16950 16950 0
55 20250508 191800 386839730 16950 16950 16950 16950 0
56 20250508 191700 386839730 16950 16950 16950 16950 0
57 20250508 191600 386839730 16950 16950 16950 16950 0
58 20250508 191500 386839730 16950 16950 16950 16950 0
59 20250508 191400 386839730 16950 16950 16950 16950 0
60 20250508 191300 386839730 16950 16950 16950 16950 0
61 20250508 191200 386839730 16950 16950 16950 16950 0
62 20250508 191100 386839730 16950 16950 16950 16950 138
63 20250508 191000 386839730 16950 16950 16950 16950 0
64 20250508 190900 386839730 16950 16950 16950 16950 0
65 20250508 190800 386839730 16950 16950 16950 16950 0
66 20250508 190700 386839730 16950 16950 16950 16950 0
67 20250508 190600 386839730 16950 16950 16950 16950 0
68 20250508 190500 386839730 16950 16950 16950 16950 0
69 20250508 190400 386839730 16950 16950 16950 16950 0
70 20250508 190300 386839730 16950 16950 16950 16950 0
71 20250508 190200 386839730 16950 16950 16950 16950 0
72 20250508 190100 386839730 16950 16950 16950 16950 0
73 20250508 190000 386839730 16950 16950 16950 16950 0
74 20250508 185900 386839730 16950 16950 16950 16950 0
75 20250508 185800 386839730 16950 16950 16950 16950 0
76 20250508 185700 386839730 16950 16950 16950 16950 0
77 20250508 185600 386839730 16950 16950 16950 16950 0
78 20250508 185500 386839730 16950 16950 16950 16950 0
79 20250508 185400 386839730 16950 16950 16950 16950 0
80 20250508 185300 386839730 16950 16950 16950 16950 0
81 20250508 185200 386839730 16950 16950 16950 16950 0
82 20250508 185100 386839730 16950 16950 16950 16950 0
83 20250508 185000 386839730 16950 16950 16950 16950 0
84 20250508 184900 386839730 16950 16950 16950 16950 0
85 20250508 184800 386839730 16950 16950 16950 16950 0
86 20250508 184700 386839730 16950 16950 16950 16950 0
87 20250508 184600 386839730 16950 16950 16950 16950 0
88 20250508 184500 386839730 16950 16950 16950 16950 0
89 20250508 184400 386839730 16950 16950 16950 16950 0
90 20250508 184300 386839730 16950 16950 16950 16950 0
91 20250508 184200 386839730 16950 16950 16950 16950 0
92 20250508 184100 386839730 16950 16950 16950 16950 138
93 20250508 184000 386839730 16950 16950 16950 16950 0
94 20250508 183900 386839730 16950 16950 16950 16950 0
95 20250508 183800 386839730 16950 16950 16950 16950 0
96 20250508 183700 386839730 16950 16950 16950 16950 0
97 20250508 183600 386839730 16950 16950 16950 16950 0
98 20250508 183500 386839730 16950 16950 16950 16950 0
99 20250508 183400 386839730 16950 16950 16950 16950 0
100 20250508 183300 386839730 16950 16950 16950 16950 0
101 20250508 183200 386839730 16950 16950 16950 16950 0
102 20250508 183100 386839730 16950 16950 16950 16950 0
103 20250508 183000 386839730 16950 16950 16950 16950 0
104 20250508 182900 386839730 16950 16950 16950 16950 0
105 20250508 182800 386839730 16950 16950 16950 16950 0
106 20250508 182700 386839730 16950 16950 16950 16950 0
107 20250508 182600 386839730 16950 16950 16950 16950 0
108 20250508 182500 386839730 16950 16950 16950 16950 0
109 20250508 182400 386839730 16950 16950 16950 16950 0
110 20250508 182300 386839730 16950 16950 16950 16950 0
111 20250508 182200 386839730 16950 16950 16950 16950 0
112 20250508 182100 386839730 16950 16950 16950 16950 0
113 20250508 182000 386839730 16950 16950 16950 16950 0
114 20250508 181900 386839730 16950 16950 16950 16950 0
115 20250508 181800 386839730 16950 16950 16950 16950 0
116 20250508 181700 386839730 16950 16950 16950 16950 0
117 20250508 181600 386839730 16950 16950 16950 16950 0
118 20250508 181500 386839730 16950 16950 16950 16950 0
119 20250508 181400 386839730 16950 16950 16950 16950 0
120 20250508 181300 386839730 16950 16950 16950 16950 0
121 20250508 181200 386839730 16950 16950 16950 16950 0
122 20250508 181100 386839730 16950 16950 16950 16950 138
123 20250508 181000 386839730 16950 16950 16950 16950 0
124 20250508 180900 386839730 16950 16950 16950 16950 0
125 20250508 180800 386839730 16950 16950 16950 16950 0
126 20250508 180700 386839730 16950 16950 16950 16950 0
127 20250508 180600 386839730 16950 16950 16950 16950 0
128 20250508 180500 386839730 16950 16950 16950 16950 0
129 20250508 180400 386839730 16950 16950 16950 16950 0
130 20250508 180300 386839730 16950 16950 16950 16950 0
131 20250508 180200 386839730 16950 16950 16950 16950 0
132 20250508 180100 386839730 16950 16950 16950 16950 0
133 20250508 180000 386839730 16950 16950 16950 16950 0
134 20250508 175900 386839730 16950 16950 16950 16950 0
135 20250508 175800 386839730 16950 16950 16950 16950 0
136 20250508 175700 386839730 16950 16950 16950 16950 0
137 20250508 175600 386839730 16950 16950 16950 16950 0
138 20250508 175500 386839730 16950 16950 16950 16950 0
139 20250508 175400 386839730 16950 16950 16950 16950 0
140 20250508 175300 386839730 16950 16950 16950 16950 0
141 20250508 175200 386839730 16950 16950 16950 16950 0
142 20250508 175100 386839730 16950 16950 16950 16950 0
143 20250508 175000 386839730 16950 16950 16950 16950 0
144 20250508 174900 386839730 16950 16950 16950 16950 0
145 20250508 174800 386839730 16950 16950 16950 16950 0
146 20250508 174700 386839730 16950 16950 16950 16950 0
147 20250508 174600 386839730 16950 16950 16950 16950 0
148 20250508 174500 386839730 16950 16950 16950 16950 0
149 20250508 174400 386839730 16950 16950 16950 16950 0
150 20250508 174300 386839730 16950 16950 16950 16950 0
151 20250508 174200 386839730 16950 16950 16950 16950 0
152 20250508 174100 386839730 16950 16950 16950 16950 138
153 20250508 174000 386839730 16950 16950 16950 16950 0
154 20250508 173900 386839730 16950 16950 16950 16950 0
155 20250508 173800 386839730 16950 16950 16950 16950 0
156 20250508 173700 386839730 16950 16950 16950 16950 0
157 20250508 173600 386839730 16950 16950 16950 16950 0
158 20250508 173500 386839730 16950 16950 16950 16950 0
159 20250508 173400 386839730 16950 16950 16950 16950 0
160 20250508 173300 386839730 16950 16950 16950 16950 0
161 20250508 173200 386839730 16950 16950 16950 16950 0
162 20250508 173100 386839730 16950 16950 16950 16950 0
163 20250508 173000 386839730 16950 16950 16950 16950 0
164 20250508 172900 386839730 16950 16950 16950 16950 0
165 20250508 172800 386839730 16950 16950 16950 16950 0
166 20250508 172700 386839730 16950 16950 16950 16950 0
167 20250508 172600 386839730 16950 16950 16950 16950 0
168 20250508 172500 386839730 16950 16950 16950 16950 0
169 20250508 172400 386839730 16950 16950 16950 16950 0
170 20250508 172300 386839730 16950 16950 16950 16950 0
171 20250508 172200 386839730 16950 16950 16950 16950 0
172 20250508 172100 386839730 16950 16950 16950 16950 0
173 20250508 172000 386839730 16950 16950 16950 16950 0
174 20250508 171900 386839730 16950 16950 16950 16950 0
175 20250508 171800 386839730 16950 16950 16950 16950 0
176 20250508 171700 386839730 16950 16950 16950 16950 0
177 20250508 171600 386839730 16950 16950 16950 16950 0
178 20250508 171500 386839730 16950 16950 16950 16950 0
179 20250508 171400 386839730 16950 16950 16950 16950 0
180 20250508 171300 386839730 16950 16950 16950 16950 0
181 20250508 171200 386839730 16950 16950 16950 16950 0
182 20250508 171100 386839730 16950 16950 16950 16950 138
183 20250508 171000 386839730 16950 16950 16950 16950 0
184 20250508 170900 386839730 16950 16950 16950 16950 0
185 20250508 170800 386839730 16950 16950 16950 16950 0
186 20250508 170700 386839730 16950 16950 16950 16950 0
187 20250508 170600 386839730 16950 16950 16950 16950 0
188 20250508 170500 386839730 16950 16950 16950 16950 0
189 20250508 170400 386839730 16950 16950 16950 16950 0
190 20250508 170300 386839730 16950 16950 16950 16950 0
191 20250508 170200 386839730 16950 16950 16950 16950 0
192 20250508 170100 386839730 16950 16950 16950 16950 0
193 20250508 170000 386839730 16950 16950 16950 16950 0
194 20250508 165900 386839730 16950 16950 16950 16950 0
195 20250508 165800 386839730 16950 16950 16950 16950 0
196 20250508 165700 386839730 16950 16950 16950 16950 0
197 20250508 165600 386839730 16950 16950 16950 16950 0
198 20250508 165500 386839730 16950 16950 16950 16950 0
199 20250508 165400 386839730 16950 16950 16950 16950 0
200 20250508 165300 386839730 16950 16950 16950 16950 0
201 20250508 165200 386839730 16950 16950 16950 16950 0
202 20250508 165100 386839730 16950 16950 16950 16950 0
203 20250508 165000 386839730 16950 16950 16950 16950 0
204 20250508 164900 386839730 16950 16950 16950 16950 0
205 20250508 164800 386839730 16950 16950 16950 16950 0
206 20250508 164700 386839730 16950 16950 16950 16950 0
207 20250508 164600 386839730 16950 16950 16950 16950 0
208 20250508 164500 386839730 16950 16950 16950 16950 0
209 20250508 164400 386839730 16950 16950 16950 16950 0
210 20250508 164300 386839730 16950 16950 16950 16950 0
211 20250508 164200 386839730 16950 16950 16950 16950 0
212 20250508 164100 386839730 16950 16950 16950 16950 138
213 20250508 164000 386839730 16950 16950 16950 16950 0
214 20250508 163900 386839730 16950 16950 16950 16950 0
215 20250508 163800 386839730 16950 16950 16950 16950 0
216 20250508 163700 386839730 16950 16950 16950 16950 0
217 20250508 163600 386839730 16950 16950 16950 16950 0
218 20250508 163500 386839730 16950 16950 16950 16950 0
219 20250508 163400 386839730 16950 16950 16950 16950 0
220 20250508 163300 386839730 16950 16950 16950 16950 0
221 20250508 163200 386839730 16950 16950 16950 16950 0
222 20250508 163100 386839730 16950 16950 16950 16950 0
223 20250508 163000 386839730 16950 16950 16950 16950 0
224 20250508 162900 386839730 16950 16950 16950 16950 0
225 20250508 162800 386839730 16950 16950 16950 16950 0
226 20250508 162700 386839730 16950 16950 16950 16950 0
227 20250508 162600 386839730 16950 16950 16950 16950 0
228 20250508 162500 386839730 16950 16950 16950 16950 0
229 20250508 162400 386839730 16950 16950 16950 16950 0
230 20250508 162300 386839730 16950 16950 16950 16950 0
231 20250508 162200 386839730 16950 16950 16950 16950 0
232 20250508 162100 386839730 16950 16950 16950 16950 0
233 20250508 162000 386839730 16950 16950 16950 16950 0
234 20250508 161900 386839730 16950 16950 16950 16950 0
235 20250508 161800 386839730 16950 16950 16950 16950 0
236 20250508 161700 386839730 16950 16950 16950 16950 0
237 20250508 161600 386839730 16950 16950 16950 16950 0
238 20250508 161500 386839730 16950 16950 16950 16950 0
239 20250508 161400 386839730 16950 16950 16950 16950 0
240 20250508 161300 386839730 16950 16950 16950 16950 0
241 20250508 161200 386839730 16950 16950 16950 16950 0
242 20250508 161100 386839730 16950 16950 16950 16950 138
243 20250508 161000 386839730 16950 16950 16950 16950 0
244 20250508 160900 386839730 16950 16950 16950 16950 0
245 20250508 160800 386839730 16950 16950 16950 16950 0
246 20250508 160700 386839730 16950 16950 16950 16950 0
247 20250508 160600 386839730 16950 16950 16950 16950 0
248 20250508 160500 386839730 16950 16950 16950 16950 0
249 20250508 160400 386839730 16950 16950 16950 16950 0
250 20250508 160300 386839730 16950 16950 16950 16950 0
251 20250508 160200 386839730 16950 16950 16950 16950 0
252 20250508 160100 386839730 16950 16950 16950 16950 0
253 20250508 160000 386839730 16950 16950 16950 16950 0
254 20250508 155900 386839730 16950 16950 16950 16950 0
255 20250508 155800 386839730 16950 16950 16950 16950 0
256 20250508 155700 386839730 16950 16950 16950 16950 0
257 20250508 155600 386839730 16950 16950 16950 16950 0
258 20250508 155500 386839730 16950 16950 16950 16950 0
259 20250508 155400 386839730 16950 16950 16950 16950 0
260 20250508 155300 386839730 16950 16950 16950 16950 0
261 20250508 155200 386839730 16950 16950 16950 16950 0
262 20250508 155100 386839730 16950 16950 16950 16950 0
263 20250508 155000 386839730 16950 16950 16950 16950 0
264 20250508 154900 386839730 16950 16950 16950 16950 0
265 20250508 154800 386839730 16950 16950 16950 16950 0
266 20250508 154700 386839730 16950 16950 16950 16950 0
267 20250508 154600 386839730 16950 16950 16950 16950 0
268 20250508 154500 386839730 16950 16950 16950 16950 0
269 20250508 154400 386839730 16950 16950 16950 16950 0
270 20250508 154300 386839730 16950 16950 16950 16950 0
271 20250508 154200 386839730 16950 16950 16950 16950 0
272 20250508 154100 386839730 16950 16950 16950 16950 138
273 20250508 154000 386839730 16950 16950 16950 16950 0
274 20250508 153900 386839730 16950 16950 16950 16950 0
275 20250508 153800 386839730 16950 16950 16950 16950 0
276 20250508 153700 386839730 16950 16950 16950 16950 0
277 20250508 153600 386839730 16950 16950 16950 16950 0
278 20250508 153500 386839730 16950 16950 16950 16950 0
279 20250508 153400 386839730 16950 16950 16950 16950 0
280 20250508 153300 386839730 16950 16950 16950 16950 0
281 20250508 153200 386839730 16950 16950 16950 16950 0
282 20250508 153100 386839730 16950 16950 16950 16950 0
283 20250508 153000 386839730 16950 16950 16950 16950 138
284 20250508 152900 384500630 16900 16900 16900 16900 0
285 20250508 152800 384500630 16900 16900 16900 16900 0
286 20250508 152700 384500630 16900 16900 16900 16900 0
287 20250508 152600 384500630 16900 16900 16900 16900 0
288 20250508 152500 384500630 16900 16900 16900 16900 0
289 20250508 152400 384500630 16900 16900 16900 16900 0
290 20250508 152300 384500630 16900 16900 16900 16900 0
291 20250508 152200 384500630 16900 16900 16900 16900 0
292 20250508 152100 384500630 16900 16900 16900 16900 0
293 20250508 152000 384500630 16900 16900 16900 16900 0
294 20250508 151900 384500630 16900 16910 16950 16900 28
295 20250508 151800 384027130 16930 16910 16930 16900 8
296 20250508 151700 383891800 16950 16920 16950 16920 27
297 20250508 151600 383434760 16920 16920 16920 16920 14
298 20250508 151500 383197880 16950 16950 16950 16950 1
299 20250508 151400 383180930 16920 16940 16950 16910 19
300 20250508 151300 382859410 16920 16910 16940 16890 438
301 20250508 151200 375452930 16940 16920 16940 16910 41
302 20250508 151100 374759170 16940 16930 16940 16910 115
303 20250508 151000 372813870 16930 16930 16930 16930 97
304 20250508 150900 371171660 16930 16930 16930 16920 607
305 20250508 150800 360895420 16940 16940 16940 16940 11
306 20250508 150700 360709080 16940 16940 16940 16940 0
307 20250508 150600 360709080 16940 16940 16940 16940 0
308 20250508 150500 360709080 16940 16940 16940 16940 11
309 20250508 150400 360522740 16940 16940 16940 16940 0
310 20250508 150300 360522740 16940 16940 16940 16940 0
311 20250508 150200 360522740 16940 16940 16940 16940 0
312 20250508 150100 360522740 16940 16940 16940 16940 0
313 20250508 150000 360522740 16940 16940 16940 16940 0
314 20250508 145900 360522740 16940 16940 16940 16940 0
315 20250508 145800 360522740 16940 16940 16940 16940 0
316 20250508 145700 360522740 16940 16940 16940 16940 0
317 20250508 145600 360522740 16940 16940 16940 16940 9
318 20250508 145500 360370280 16940 16940 16940 16940 4
319 20250508 145400 360302520 16930 16930 16930 16930 0
320 20250508 145300 360302520 16930 16940 16940 16930 37
321 20250508 145200 359675800 16940 16940 16940 16940 0
322 20250508 145100 359675800 16940 16940 16940 16940 0
323 20250508 145000 359675800 16940 16940 16940 16940 0
324 20250508 144900 359675800 16940 16940 16940 16940 0
325 20250508 144800 359675800 16940 16940 16940 16940 0
326 20250508 144700 359675800 16940 16940 16940 16940 0
327 20250508 144600 359675800 16940 16940 16940 16940 1
328 20250508 144500 359658860 16930 16930 16930 16930 17
329 20250508 144400 359371050 16940 16940 16940 16940 0
330 20250508 144300 359371050 16940 16940 16940 16940 0
331 20250508 144200 359371050 16940 16940 16940 16940 0
332 20250508 144100 359371050 16940 16940 16940 16940 20
333 20250508 144000 359032250 16930 16930 16960 16930 127
334 20250508 143900 356881020 16940 16940 16940 16940 0
335 20250508 143800 356881020 16940 16940 16940 16940 0
336 20250508 143700 356881020 16940 16940 16940 16940 0
337 20250508 143600 356881020 16940 16930 16940 16930 4
338 20250508 143500 356813280 16940 16940 16940 16940 0
339 20250508 143400 356813280 16940 16930 16940 16930 21
340 20250508 143300 356457570 16940 16930 16940 16930 5
341 20250508 143200 356372900 16940 16940 16940 16940 0
342 20250508 143100 356372900 16940 16940 16940 16940 0
343 20250508 143000 356372900 16940 16940 16940 16940 0
344 20250508 142900 356372900 16940 16940 16940 16940 0
345 20250508 142800 356372900 16940 16930 16940 16930 59
346 20250508 142700 355373920 16920 16920 16930 16920 40
347 20250508 142600 354696770 16930 16920 16930 16920 4
348 20250508 142500 354629070 16930 16930 16930 16930 0
349 20250508 142400 354629070 16930 16930 16930 16930 0
350 20250508 142300 354629070 16930 16930 16930 16930 0
351 20250508 142200 354629070 16930 16930 16930 16930 0
352 20250508 142100 354629070 16930 16920 16930 16920 7
353 20250508 142000 354510600 16930 16930 16930 16930 1
354 20250508 141900 354493670 16930 16930 16930 16930 0
355 20250508 141800 354493670 16930 16930 16930 16930 0
356 20250508 141700 354493670 16930 16930 16930 16930 0
357 20250508 141600 354493670 16930 16930 16930 16930 0
358 20250508 141500 354493670 16930 16930 16930 16930 0
359 20250508 141400 354493670 16930 16930 16930 16930 0
360 20250508 141300 354493670 16930 16930 16930 16930 0
361 20250508 141200 354493670 16930 16930 16930 16930 9
362 20250508 141100 354341300 16930 16930 16930 16930 0
363 20250508 141000 354341300 16930 16930 16930 16930 0
364 20250508 140900 354341300 16930 16930 16930 16930 0
365 20250508 140800 354341300 16930 16930 16930 16930 15
366 20250508 140700 354087350 16920 16920 16920 16920 0
367 20250508 140600 354087350 16920 16920 16920 16920 0
368 20250508 140500 354087350 16920 16920 16920 16920 0
369 20250508 140400 354087350 16920 16920 16920 16920 0
370 20250508 140300 354087350 16920 16920 16920 16920 82
371 20250508 140200 352699910 16940 16940 16940 16940 0
372 20250508 140100 352699910 16940 16940 16940 16940 0
373 20250508 140000 352699910 16940 16940 16940 16940 0
374 20250508 135900 352699910 16940 16930 16940 16930 21
375 20250508 135800 352344370 16940 16940 16940 16940 1
376 20250508 135700 352327430 16940 16940 16940 16940 6
377 20250508 135600 352225790 16940 16930 16960 16930 22
378 20250508 135500 351853170 16930 16930 16930 16930 0
379 20250508 135400 351853170 16930 16930 16940 16920 26
380 20250508 135300 351412980 16940 16930 16940 16930 8
381 20250508 135200 351277500 16940 16930 16940 16930 6
382 20250508 135100 351175890 16930 16930 16930 16930 0
383 20250508 135000 351175890 16930 16930 16930 16930 0
384 20250508 134900 351175890 16930 16930 16930 16930 0
385 20250508 134800 351175890 16930 16930 16930 16930 0
386 20250508 134700 351175890 16930 16930 16930 16930 21
387 20250508 134600 350820360 16950 16930 16950 16920 49
388 20250508 134500 349991160 16950 16950 16950 16950 0
389 20250508 134400 349991160 16950 16930 16950 16930 18
390 20250508 134300 349686100 16950 16930 16950 16930 2
391 20250508 134200 349652220 16950 16950 16950 16950 0
392 20250508 134100 349652220 16950 16950 16950 16950 0
393 20250508 134000 349652220 16950 16950 16950 16920 14
394 20250508 133900 349414970 16950 16900 16950 16900 30
395 20250508 133800 348907190 16900 16900 16900 16900 0
396 20250508 133700 348907190 16900 16900 16900 16900 0
397 20250508 133600 348907190 16900 16900 16900 16900 0
398 20250508 133500 348907190 16900 16900 16900 16900 0
399 20250508 133400 348907190 16900 16900 16900 16900 0
400 20250508 133300 348907190 16900 16950 16950 16900 21
401 20250508 133200 348552240 16950 16890 16950 16890 7
402 20250508 133100 348433740 16940 16890 16940 16890 2
403 20250508 133000 348399910 16940 16940 16940 16940 1
404 20250508 132900 348382970 16890 16890 16890 16890 0
405 20250508 132800 348382970 16890 16890 16890 16890 3
406 20250508 132700 348332300 16890 16890 16890 16890 0
407 20250508 132600 348332300 16890 16890 16940 16890 13
408 20250508 132500 348112430 16940 16890 16940 16890 10
409 20250508 132400 347943280 16940 16890 16940 16890 4
410 20250508 132300 347875620 16930 16930 16930 16930 0
411 20250508 132200 347875620 16930 16890 16940 16890 6
412 20250508 132100 347774140 16940 16890 16940 16890 4
413 20250508 132000 347706500 16920 16920 16920 16920 0
414 20250508 131900 347706500 16920 16920 16920 16920 0
415 20250508 131800 347706500 16920 16920 16920 16920 0
416 20250508 131700 347706500 16920 16880 16920 16880 32
417 20250508 131600 347165330 16910 16870 16910 16870 24
418 20250508 131500 346760060 16900 16870 16910 16870 19
419 20250508 131400 346439430 16900 16860 16910 16860 145
420 20250508 131300 343994450 16870 16900 16900 16870 80
421 20250508 131200 342642810 16920 16920 16920 16920 0
422 20250508 131100 342642810 16920 16920 16920 16920 0
423 20250508 131000 342642810 16920 16920 16920 16920 0
424 20250508 130900 342642810 16920 16920 16920 16920 0
425 20250508 130800 342642810 16920 16920 16920 16920 0
426 20250508 130700 342642810 16920 16920 16920 16920 0
427 20250508 130600 342642810 16920 16920 16920 16920 0
428 20250508 130500 342642810 16920 16920 16920 16920 0
429 20250508 130400 342642810 16920 16920 16920 16920 0
430 20250508 130300 342642810 16920 16920 16920 16920 0
431 20250508 130200 342642810 16920 16920 16920 16920 0
432 20250508 130100 342642810 16920 16920 16920 16920 0
433 20250508 130000 342642810 16920 16920 16920 16920 0
434 20250508 125900 342642810 16920 16920 16920 16920 0
435 20250508 125800 342642810 16920 16920 16920 16920 32
436 20250508 125700 342101370 16940 16940 16940 16940 1
437 20250508 125600 342084430 16940 16940 16940 16940 14
438 20250508 125500 341847270 16940 16940 16940 16940 1
439 20250508 125400 341830330 16940 16940 16940 16940 0
440 20250508 125300 341830330 16940 16940 16940 16940 0
441 20250508 125200 341830330 16940 16940 16940 16940 0
442 20250508 125100 341830330 16940 16940 16940 16940 0
443 20250508 125000 341830330 16940 16940 16940 16940 0
444 20250508 124900 341830330 16940 16940 16940 16940 0
445 20250508 124800 341830330 16940 16940 16940 16940 0
446 20250508 124700 341830330 16940 16940 16940 16940 16
447 20250508 124600 341559290 16900 16900 16900 16900 0
448 20250508 124500 341559290 16900 16900 16900 16900 1
449 20250508 124400 341542390 16940 16940 16940 16940 1
450 20250508 124300 341525450 16940 16940 16940 16940 0
451 20250508 124200 341525450 16940 16940 16940 16940 0
452 20250508 124100 341525450 16940 16940 16940 16940 0
453 20250508 124000 341525450 16940 16940 16940 16940 0
454 20250508 123900 341525450 16940 16940 16940 16900 425
455 20250508 123800 334336720 16940 16950 16950 16900 1537
456 20250508 123700 308343130 16950 16960 16960 16950 3
457 20250508 123600 308292270 16950 16950 16950 16950 0
458 20250508 123500 308292270 16950 16950 16950 16950 7
459 20250508 123400 308173620 16950 16950 16950 16950 1
460 20250508 123300 308156670 16955 16955 16955 16955 0
461 20250508 123200 308156670 16955 16955 16955 16955 0
462 20250508 123100 308156670 16955 16955 16955 16955 0
463 20250508 123000 308156670 16955 16955 16955 16955 0
464 20250508 122900 308156670 16955 16955 16955 16955 0
465 20250508 122800 308156670 16955 16955 16955 16955 10
466 20250508 122700 307987120 16950 16950 16950 16950 0
467 20250508 122600 307987120 16950 16950 16950 16950 0
468 20250508 122500 307987120 16950 16950 16950 16950 0
469 20250508 122400 307987120 16950 16950 16950 16950 0
470 20250508 122300 307987120 16950 16950 16950 16950 0
471 20250508 122200 307987120 16950 16950 16950 16950 0
472 20250508 122100 307987120 16950 16950 16950 16950 0
473 20250508 122000 307987120 16950 16950 16950 16950 0
474 20250508 121900 307987120 16950 16950 16950 16950 0
475 20250508 121800 307987120 16950 16950 16950 16950 2
476 20250508 121700 307953220 16950 16950 16950 16950 0
477 20250508 121600 307953220 16950 16950 16950 16950 0
478 20250508 121500 307953220 16950 16950 16950 16950 0
479 20250508 121400 307953220 16950 16950 16950 16950 0
480 20250508 121300 307953220 16950 16950 16950 16950 0
481 20250508 121200 307953220 16950 16950 16950 16950 1
482 20250508 121100 307936270 16960 16960 16960 16960 0
483 20250508 121000 307936270 16960 16960 16960 16960 0
484 20250508 120900 307936270 16960 16960 16960 16950 202
485 20250508 120800 304510360 16970 16970 16970 16970 0
486 20250508 120700 304510360 16970 16960 16970 16950 102
487 20250508 120600 302780440 16970 16970 16970 16970 7
488 20250508 120500 302661650 16960 16960 16960 16960 31
489 20250508 120400 302135890 16970 16970 16970 16970 0
490 20250508 120300 302135890 16970 16970 16970 16970 0
491 20250508 120200 302135890 16970 16970 16970 16970 0
492 20250508 120100 302135890 16970 16970 16970 16970 0
493 20250508 120000 302135890 16970 16970 16970 16970 0
494 20250508 115900 302135890 16970 16970 16970 16970 0
495 20250508 115800 302135890 16970 16970 16970 16970 0
496 20250508 115700 302135890 16970 16970 16970 16970 0
497 20250508 115600 302135890 16970 16970 16970 16970 0
498 20250508 115500 302135890 16970 16970 16970 16970 15
499 20250508 115400 301881340 16970 16970 16970 16970 0
500 20250508 115300 301881340 16970 16970 16970 16970 0
501 20250508 115200 301881340 16970 16970 16970 16970 0
502 20250508 115100 301881340 16970 16970 16970 16970 0
503 20250508 115000 301881340 16970 16970 16970 16970 0
504 20250508 114900 301881340 16970 16970 16970 16970 0
505 20250508 114800 301881340 16970 16970 16970 16970 0
506 20250508 114700 301881340 16970 16970 16970 16970 14
507 20250508 114600 301643760 16960 16960 16960 16960 0
508 20250508 114500 301643760 16960 16960 16960 16960 0
509 20250508 114400 301643760 16960 16960 16960 16960 0
510 20250508 114300 301643760 16960 16960 16960 16960 0
511 20250508 114200 301643760 16960 16960 16960 16960 0
512 20250508 114100 301643760 16960 16960 16960 16960 0
513 20250508 114000 301643760 16960 16960 16960 16960 14
514 20250508 113900 301406320 16960 16960 16960 16960 2
515 20250508 113800 301372400 16960 16960 16960 16960 95
516 20250508 113700 299761200 16960 16960 16960 16960 0
517 20250508 113600 299761200 16960 16960 16960 16960 0
518 20250508 113500 299761200 16960 16960 16960 16960 29
519 20250508 113400 299269360 16980 16970 16980 16970 6
520 20250508 113300 299167530 16970 16970 16970 16970 0
521 20250508 113200 299167530 16970 16970 16970 16970 0
522 20250508 113100 299167530 16970 16970 16970 16970 0
523 20250508 113000 299167530 16970 16970 16970 16970 0
524 20250508 112900 299167530 16970 16970 16970 16970 0
525 20250508 112800 299167530 16970 16970 16970 16970 0
526 20250508 112700 299167530 16970 16970 16970 16970 0
527 20250508 112600 299167530 16970 16970 16970 16970 112
528 20250508 112500 297266890 16970 16970 16970 16970 0
529 20250508 112400 297266890 16970 16970 16970 16970 0
530 20250508 112300 297266890 16970 16970 16970 16970 1
531 20250508 112200 297249920 16990 16990 16990 16990 0
532 20250508 112100 297249920 16990 16960 16990 16960 5
533 20250508 112000 297165080 16970 16980 16980 16970 14
534 20250508 111900 296927420 16980 16980 16980 16980 0
535 20250508 111800 296927420 16980 16980 16980 16980 0
536 20250508 111700 296927420 16980 16980 16980 16980 0
537 20250508 111600 296927420 16980 16980 16980 16980 1
538 20250508 111500 296910440 16990 16990 16990 16990 1
539 20250508 111400 296893450 17000 17000 17000 17000 0
540 20250508 111300 296893450 17000 17000 17000 17000 0
541 20250508 111200 296893450 17000 17000 17000 17000 0
542 20250508 111100 296893450 17000 17010 17020 17000 159
543 20250508 111000 294190070 17020 17020 17020 17020 0
544 20250508 110900 294190070 17020 17020 17020 17020 14
545 20250508 110800 293951790 17020 17020 17020 17020 0
546 20250508 110700 293951790 17020 17020 17020 17020 1
547 20250508 110600 293934770 17020 17020 17020 17020 0
548 20250508 110500 293934770 17020 17020 17020 17020 0
549 20250508 110400 293934770 17020 17020 17020 17020 0
550 20250508 110300 293934770 17020 17020 17020 17020 0
551 20250508 110200 293934770 17020 17020 17020 17020 0
552 20250508 110100 293934770 17020 17020 17020 17020 0
553 20250508 110000 293934770 17020 17020 17020 17020 15
554 20250508 105900 293679470 17010 17010 17010 17010 0
555 20250508 105800 293679470 17010 17010 17010 17010 0
556 20250508 105700 293679470 17010 17010 17010 17010 0
557 20250508 105600 293679470 17010 17010 17010 17010 0
558 20250508 105500 293679470 17010 17010 17010 17010 0
559 20250508 105400 293679470 17010 17020 17020 17010 6
560 20250508 105300 293577360 17030 17030 17030 17030 482
561 20250508 105200 285368900 17020 17020 17020 17020 0
562 20250508 105100 285368900 17020 17020 17020 17020 0
563 20250508 105000 285368900 17020 17020 17020 17020 7
564 20250508 104900 285249760 17030 17020 17030 17020 18
565 20250508 104800 284943390 17030 17020 17030 17020 70
566 20250508 104700 283751970 17030 17030 17030 17030 0
567 20250508 104600 283751970 17030 17030 17030 17030 0
568 20250508 104500 283751970 17030 17030 17030 17030 0
569 20250508 104400 283751970 17030 17030 17030 17030 0
570 20250508 104300 283751970 17030 17030 17030 17030 14
571 20250508 104200 283513550 17030 17030 17030 17030 2
572 20250508 104100 283479490 17030 17030 17030 17030 0
573 20250508 104000 283479490 17030 17030 17030 17030 0
574 20250508 103900 283479490 17030 17030 17030 17030 9
575 20250508 103800 283326220 17030 17030 17030 17030 0
576 20250508 103700 283326220 17030 17030 17030 17030 16
577 20250508 103600 283053740 17020 17020 17020 17020 0
578 20250508 103500 283053740 17020 17030 17100 17020 140
579 20250508 103400 280669500 17020 17020 17020 17020 0
580 20250508 103300 280669500 17020 17020 17020 17020 0
581 20250508 103200 280669500 17020 17020 17020 17020 0
582 20250508 103100 280669500 17020 17020 17020 17020 29
583 20250508 103000 280175920 17020 17020 17020 17020 0
584 20250508 102900 280175920 17020 17020 17020 17020 0
585 20250508 102800 280175920 17020 17020 17020 17020 100
586 20250508 102700 278473920 17030 17030 17030 17030 15
587 20250508 102600 278218470 17030 17030 17030 17030 0
588 20250508 102500 278218470 17030 17030 17030 17030 17
589 20250508 102400 277928960 17030 17030 17030 17030 20
590 20250508 102300 277588360 17030 17030 17030 17030 0
591 20250508 102200 277588360 17030 17030 17030 17030 16
592 20250508 102100 277315880 17030 17030 17030 17030 0
593 20250508 102000 277315880 17030 17030 17030 17030 0
594 20250508 101900 277315880 17030 17030 17030 17030 0
595 20250508 101800 277315880 17030 17030 17030 17030 14
596 20250508 101700 277077460 17020 17020 17020 17020 123
597 20250508 101600 274984000 17020 17020 17020 17020 0
598 20250508 101500 274984000 17020 17020 17020 17020 39
599 20250508 101400 274320220 17030 17090 17090 17030 94
600 20250508 101300 272719310 17030 17080 17110 17030 16
601 20250508 101200 272445660 17040 17040 17040 17040 0
602 20250508 101100 272445660 17040 17040 17040 17040 0
603 20250508 101000 272445660 17040 17040 17040 17040 0
604 20250508 100900 272445660 17040 17040 17040 17040 0
605 20250508 100800 272445660 17040 17040 17040 17040 1
606 20250508 100700 272428620 17110 17110 17110 17110 0
607 20250508 100600 272428620 17110 17130 17170 17090 488
608 20250508 100500 264083480 17120 17100 17180 17100 441
609 20250508 100400 256525790 17100 17040 17150 17040 607
610 20250508 100300 246154660 17080 17030 17080 17030 364
611 20250508 100200 239937860 17080 17040 17080 16990 168
612 20250508 100100 237070640 16990 17070 17070 16920 1722
613 20250508 100000 207875220 17050 16940 17050 16900 4587
614 20250508 095900 130197680 16930 16990 16990 16920 37
615 20250508 095800 129569430 17000 17000 17000 17000 0
616 20250508 095700 129569430 17000 17010 17010 17000 63
617 20250508 095600 128498360 17000 17010 17080 16980 161
618 20250508 095500 125758600 17010 16900 17010 16900 1132
619 20250508 095400 106544270 16900 16900 16900 16900 0
620 20250508 095300 106544270 16900 16900 16900 16900 30
621 20250508 095200 106037270 16900 16900 16900 16900 0
622 20250508 095100 106037270 16900 16900 16900 16900 13
623 20250508 095000 105817570 16900 16870 16900 16870 33
624 20250508 094900 105260220 16870 16880 16880 16870 28
625 20250508 094800 104787830 16880 16880 16880 16880 3
626 20250508 094700 104737190 16880 16880 16880 16880 1006
627 20250508 094600 87755910 16880 16880 16900 16880 32
628 20250508 094500 87215230 16880 16880 16880 16880 2
629 20250508 094400 87181470 16880 16880 16880 16880 0
630 20250508 094300 87181470 16880 16880 16880 16880 1
631 20250508 094200 87164590 16890 16880 16890 16880 6
632 20250508 094100 87063260 16870 16870 16870 16870 0
633 20250508 094000 87063260 16870 16870 16870 16870 0
634 20250508 093900 87063260 16870 16870 16870 16870 0
635 20250508 093800 87063260 16870 16870 16870 16870 0
636 20250508 093700 87063260 16870 16870 16870 16870 0
637 20250508 093600 87063260 16870 16880 16880 16840 3208
638 20250508 093500 33028180 16880 16880 16880 16880 5
639 20250508 093400 32943780 16880 16880 16880 16880 5
640 20250508 093300 32859380 16880 16870 16880 16870 9
641 20250508 093200 32707500 16880 16890 16890 16880 28
642 20250508 093100 32234800 16890 16880 16890 16880 27
643 20250508 093000 31779010 16880 16880 16880 16880 69
644 20250508 092900 30614290 16870 16870 16870 16870 3
645 20250508 092800 30563680 16860 16910 16910 16860 481
646 20250508 092700 22440110 16950 16950 16950 16950 0
647 20250508 092600 22440110 16950 16950 16950 16950 0
648 20250508 092500 22440110 16950 16950 16950 16950 0
649 20250508 092400 22440110 16950 16950 16950 16950 1
650 20250508 092300 22423160 16900 16900 16900 16900 4
651 20250508 092200 22355560 16910 16910 16920 16890 69
652 20250508 092100 21188850 16890 16910 16910 16840 16
653 20250508 092000 20918600 16880 16910 16910 16880 2
654 20250508 091900 20884810 16970 16970 16970 16970 0
655 20250508 091800 20884810 16970 16840 16970 16840 500
656 20250508 091700 12412310 16820 16840 16840 16820 2
657 20250508 091600 12378650 16870 16840 16870 16840 2
658 20250508 091500 12344940 16870 16830 16870 16830 2
659 20250508 091400 12311240 16830 16860 16860 16830 13
660 20250508 091300 12092420 16830 16830 16830 16830 0
661 20250508 091200 12092420 16830 16870 16870 16830 14
662 20250508 091100 11856760 16830 16830 16830 16830 1
663 20250508 091000 11839930 16800 16860 16860 16800 73
664 20250508 090900 10609810 16860 16860 16860 16860 0
665 20250508 090800 10609810 16860 16860 16860 16860 0
666 20250508 090700 10609810 16860 16860 16860 16860 1
667 20250508 090600 10592950 16870 16870 16870 16870 60
668 20250508 090500 9580750 16870 16900 16900 16870 297
669 20250508 090400 4563200 16990 16990 16990 16990 0
670 20250508 090300 4563200 16990 16990 16990 16990 0
671 20250508 090200 4563200 16990 16900 16990 16900 36
672 20250508 090100 3953270 16900 17000 17010 16900 109
673 20250508 090000 2105990 17000 17000 17000 16960 124