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

710
282880/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204800,143124140,13030,13030,13030,13030,885
20250508,204700,143124140,13030,13030,13030,13030,0
20250508,204600,143124140,13030,13030,13030,13030,0
20250508,204500,143124140,13030,13030,13030,13030,0
20250508,204400,143124140,13030,13030,13030,13030,0
20250508,204300,143124140,13030,13030,13030,13030,0
20250508,204200,143124140,13030,13030,13030,13030,0
20250508,204100,143124140,13030,13030,13030,13030,0
20250508,204000,143124140,13030,13030,13030,13030,0
20250508,203900,143124140,13030,13030,13030,13030,0
20250508,203800,143124140,13030,13030,13030,13030,0
20250508,203700,143124140,13030,13030,13030,13030,0
20250508,203600,143124140,13030,13030,13030,13030,0
20250508,203500,143124140,13030,13030,13030,13030,0
20250508,203400,143124140,13030,13030,13030,13030,0
20250508,203300,143124140,13030,13030,13030,13030,0
20250508,203200,143124140,13030,13030,13030,13030,0
20250508,203100,143124140,13030,13030,13030,13030,0
20250508,203000,143124140,13030,13030,13030,13030,0
20250508,202900,143124140,13030,13030,13030,13030,0
20250508,202800,143124140,13030,13030,13030,13030,0
20250508,202700,143124140,13030,13030,13030,13030,0
20250508,202600,143124140,13030,13030,13030,13030,0
20250508,202500,143124140,13030,13030,13030,13030,0
20250508,202400,143124140,13030,13030,13030,13030,0
20250508,202300,143124140,13030,13030,13030,13030,0
20250508,202200,143124140,13030,13030,13030,13030,0
20250508,202100,143124140,13030,13030,13030,13030,0
20250508,202000,143124140,13030,13030,13030,13030,0
20250508,201900,143124140,13030,13030,13030,13030,0
20250508,201800,143124140,13030,13030,13030,13030,885
20250508,201700,143124140,13030,13030,13030,13030,0
20250508,201600,143124140,13030,13030,13030,13030,0
20250508,201500,143124140,13030,13030,13030,13030,0
20250508,201400,143124140,13030,13030,13030,13030,0
20250508,201300,143124140,13030,13030,13030,13030,0
20250508,201200,143124140,13030,13030,13030,13030,0
20250508,201100,143124140,13030,13030,13030,13030,0
20250508,201000,143124140,13030,13030,13030,13030,0
20250508,200900,143124140,13030,13030,13030,13030,0
20250508,200800,143124140,13030,13030,13030,13030,0
20250508,200700,143124140,13030,13030,13030,13030,0
20250508,200600,143124140,13030,13030,13030,13030,0
20250508,200500,143124140,13030,13030,13030,13030,0
20250508,200400,143124140,13030,13030,13030,13030,0
20250508,200300,143124140,13030,13030,13030,13030,0
20250508,200200,143124140,13030,13030,13030,13030,0
20250508,200100,143124140,13030,13030,13030,13030,0
20250508,200000,143124140,13030,13030,13030,13030,0
20250508,195900,143124140,13030,13030,13030,13030,0
20250508,195800,143124140,13030,13030,13030,13030,0
20250508,195700,143124140,13030,13030,13030,13030,0
20250508,195600,143124140,13030,13030,13030,13030,0
20250508,195500,143124140,13030,13030,13030,13030,0
20250508,195400,143124140,13030,13030,13030,13030,0
20250508,195300,143124140,13030,13030,13030,13030,0
20250508,195200,143124140,13030,13030,13030,13030,0
20250508,195100,143124140,13030,13030,13030,13030,0
20250508,195000,143124140,13030,13030,13030,13030,0
20250508,194900,143124140,13030,13030,13030,13030,0
20250508,194800,143124140,13030,13030,13030,13030,885
20250508,194700,143124140,13030,13030,13030,13030,0
20250508,194600,143124140,13030,13030,13030,13030,0
20250508,194500,143124140,13030,13030,13030,13030,0
20250508,194400,143124140,13030,13030,13030,13030,0
20250508,194300,143124140,13030,13030,13030,13030,0
20250508,194200,143124140,13030,13030,13030,13030,0
20250508,194100,143124140,13030,13030,13030,13030,0
20250508,194000,143124140,13030,13030,13030,13030,0
20250508,193900,143124140,13030,13030,13030,13030,0
20250508,193800,143124140,13030,13030,13030,13030,0
20250508,193700,143124140,13030,13030,13030,13030,0
20250508,193600,143124140,13030,13030,13030,13030,0
20250508,193500,143124140,13030,13030,13030,13030,0
20250508,193400,143124140,13030,13030,13030,13030,0
20250508,193300,143124140,13030,13030,13030,13030,0
20250508,193200,143124140,13030,13030,13030,13030,0
20250508,193100,143124140,13030,13030,13030,13030,0
20250508,193000,143124140,13030,13030,13030,13030,0
20250508,192900,143124140,13030,13030,13030,13030,0
20250508,192800,143124140,13030,13030,13030,13030,0
20250508,192700,143124140,13030,13030,13030,13030,0
20250508,192600,143124140,13030,13030,13030,13030,0
20250508,192500,143124140,13030,13030,13030,13030,0
20250508,192400,143124140,13030,13030,13030,13030,0
20250508,192300,143124140,13030,13030,13030,13030,0
20250508,192200,143124140,13030,13030,13030,13030,0
20250508,192100,143124140,13030,13030,13030,13030,0
20250508,192000,143124140,13030,13030,13030,13030,0
20250508,191900,143124140,13030,13030,13030,13030,0
20250508,191800,143124140,13030,13030,13030,13030,885
20250508,191700,143124140,13030,13030,13030,13030,0
20250508,191600,143124140,13030,13030,13030,13030,0
20250508,191500,143124140,13030,13030,13030,13030,0
20250508,191400,143124140,13030,13030,13030,13030,0
20250508,191300,143124140,13030,13030,13030,13030,0
20250508,191200,143124140,13030,13030,13030,13030,0
20250508,191100,143124140,13030,13030,13030,13030,0
20250508,191000,143124140,13030,13030,13030,13030,0
20250508,190900,143124140,13030,13030,13030,13030,0
20250508,190800,143124140,13030,13030,13030,13030,0
20250508,190700,143124140,13030,13030,13030,13030,0
20250508,190600,143124140,13030,13030,13030,13030,0
20250508,190500,143124140,13030,13030,13030,13030,0
20250508,190400,143124140,13030,13030,13030,13030,0
20250508,190300,143124140,13030,13030,13030,13030,0
20250508,190200,143124140,13030,13030,13030,13030,0
20250508,190100,143124140,13030,13030,13030,13030,0
20250508,190000,143124140,13030,13030,13030,13030,0
20250508,185900,143124140,13030,13030,13030,13030,0
20250508,185800,143124140,13030,13030,13030,13030,0
20250508,185700,143124140,13030,13030,13030,13030,0
20250508,185600,143124140,13030,13030,13030,13030,0
20250508,185500,143124140,13030,13030,13030,13030,0
20250508,185400,143124140,13030,13030,13030,13030,0
20250508,185300,143124140,13030,13030,13030,13030,0
20250508,185200,143124140,13030,13030,13030,13030,0
20250508,185100,143124140,13030,13030,13030,13030,0
20250508,185000,143124140,13030,13030,13030,13030,0
20250508,184900,143124140,13030,13030,13030,13030,0
20250508,184800,143124140,13030,13030,13030,13030,885
20250508,184700,143124140,13030,13030,13030,13030,0
20250508,184600,143124140,13030,13030,13030,13030,0
20250508,184500,143124140,13030,13030,13030,13030,0
20250508,184400,143124140,13030,13030,13030,13030,0
20250508,184300,143124140,13030,13030,13030,13030,0
20250508,184200,143124140,13030,13030,13030,13030,0
20250508,184100,143124140,13030,13030,13030,13030,0
20250508,184000,143124140,13030,13030,13030,13030,0
20250508,183900,143124140,13030,13030,13030,13030,0
20250508,183800,143124140,13030,13030,13030,13030,0
20250508,183700,143124140,13030,13030,13030,13030,0
20250508,183600,143124140,13030,13030,13030,13030,0
20250508,183500,143124140,13030,13030,13030,13030,0
20250508,183400,143124140,13030,13030,13030,13030,0
20250508,183300,143124140,13030,13030,13030,13030,0
20250508,183200,143124140,13030,13030,13030,13030,0
20250508,183100,143124140,13030,13030,13030,13030,0
20250508,183000,143124140,13030,13030,13030,13030,0
20250508,182900,143124140,13030,13030,13030,13030,0
20250508,182800,143124140,13030,13030,13030,13030,0
20250508,182700,143124140,13030,13030,13030,13030,0
20250508,182600,143124140,13030,13030,13030,13030,0
20250508,182500,143124140,13030,13030,13030,13030,0
20250508,182400,143124140,13030,13030,13030,13030,0
20250508,182300,143124140,13030,13030,13030,13030,0
20250508,182200,143124140,13030,13030,13030,13030,0
20250508,182100,143124140,13030,13030,13030,13030,0
20250508,182000,143124140,13030,13030,13030,13030,0
20250508,181900,143124140,13030,13030,13030,13030,0
20250508,181800,143124140,13030,13030,13030,13030,885
20250508,181700,143124140,13030,13030,13030,13030,0
20250508,181600,143124140,13030,13030,13030,13030,0
20250508,181500,143124140,13030,13030,13030,13030,0
20250508,181400,143124140,13030,13030,13030,13030,0
20250508,181300,143124140,13030,13030,13030,13030,0
20250508,181200,143124140,13030,13030,13030,13030,0
20250508,181100,143124140,13030,13030,13030,13030,0
20250508,181000,143124140,13030,13030,13030,13030,0
20250508,180900,143124140,13030,13030,13030,13030,0
20250508,180800,143124140,13030,13030,13030,13030,0
20250508,180700,143124140,13030,13030,13030,13030,0
20250508,180600,143124140,13030,13030,13030,13030,0
20250508,180500,143124140,13030,13030,13030,13030,0
20250508,180400,143124140,13030,13030,13030,13030,0
20250508,180300,143124140,13030,13030,13030,13030,0
20250508,180200,143124140,13030,13030,13030,13030,0
20250508,180100,143124140,13030,13030,13030,13030,0
20250508,180000,143124140,13030,13030,13030,13030,0
20250508,175900,143124140,13030,13030,13030,13030,0
20250508,175800,143124140,13030,13030,13030,13030,0
20250508,175700,143124140,13030,13030,13030,13030,0
20250508,175600,143124140,13030,13030,13030,13030,0
20250508,175500,143124140,13030,13030,13030,13030,0
20250508,175400,143124140,13030,13030,13030,13030,0
20250508,175300,143124140,13030,13030,13030,13030,0
20250508,175200,143124140,13030,13030,13030,13030,0
20250508,175100,143124140,13030,13030,13030,13030,0
20250508,175000,143124140,13030,13030,13030,13030,0
20250508,174900,143124140,13030,13030,13030,13030,0
20250508,174800,143124140,13030,13030,13030,13030,885
20250508,174700,143124140,13030,13030,13030,13030,0
20250508,174600,143124140,13030,13030,13030,13030,0
20250508,174500,143124140,13030,13030,13030,13030,0
20250508,174400,143124140,13030,13030,13030,13030,0
20250508,174300,143124140,13030,13030,13030,13030,0
20250508,174200,143124140,13030,13030,13030,13030,0
20250508,174100,143124140,13030,13030,13030,13030,0
20250508,174000,143124140,13030,13030,13030,13030,0
20250508,173900,143124140,13030,13030,13030,13030,0
20250508,173800,143124140,13030,13030,13030,13030,0
20250508,173700,143124140,13030,13030,13030,13030,0
20250508,173600,143124140,13030,13030,13030,13030,0
20250508,173500,143124140,13030,13030,13030,13030,0
20250508,173400,143124140,13030,13030,13030,13030,0
20250508,173300,143124140,13030,13030,13030,13030,0
20250508,173200,143124140,13030,13030,13030,13030,0
20250508,173100,143124140,13030,13030,13030,13030,0
20250508,173000,143124140,13030,13030,13030,13030,0
20250508,172900,143124140,13030,13030,13030,13030,0
20250508,172800,143124140,13030,13030,13030,13030,0
20250508,172700,143124140,13030,13030,13030,13030,0
20250508,172600,143124140,13030,13030,13030,13030,0
20250508,172500,143124140,13030,13030,13030,13030,0
20250508,172400,143124140,13030,13030,13030,13030,0
20250508,172300,143124140,13030,13030,13030,13030,0
20250508,172200,143124140,13030,13030,13030,13030,0
20250508,172100,143124140,13030,13030,13030,13030,0
20250508,172000,143124140,13030,13030,13030,13030,0
20250508,171900,143124140,13030,13030,13030,13030,0
20250508,171800,143124140,13030,13030,13030,13030,885
20250508,171700,143124140,13030,13030,13030,13030,0
20250508,171600,143124140,13030,13030,13030,13030,0
20250508,171500,143124140,13030,13030,13030,13030,0
20250508,171400,143124140,13030,13030,13030,13030,0
20250508,171300,143124140,13030,13030,13030,13030,0
20250508,171200,143124140,13030,13030,13030,13030,0
20250508,171100,143124140,13030,13030,13030,13030,0
20250508,171000,143124140,13030,13030,13030,13030,0
20250508,170900,143124140,13030,13030,13030,13030,0
20250508,170800,143124140,13030,13030,13030,13030,0
20250508,170700,143124140,13030,13030,13030,13030,0
20250508,170600,143124140,13030,13030,13030,13030,0
20250508,170500,143124140,13030,13030,13030,13030,0
20250508,170400,143124140,13030,13030,13030,13030,0
20250508,170300,143124140,13030,13030,13030,13030,0
20250508,170200,143124140,13030,13030,13030,13030,0
20250508,170100,143124140,13030,13030,13030,13030,0
20250508,170000,143124140,13030,13030,13030,13030,0
20250508,165900,143124140,13030,13030,13030,13030,0
20250508,165800,143124140,13030,13030,13030,13030,0
20250508,165700,143124140,13030,13030,13030,13030,0
20250508,165600,143124140,13030,13030,13030,13030,0
20250508,165500,143124140,13030,13030,13030,13030,0
20250508,165400,143124140,13030,13030,13030,13030,0
20250508,165300,143124140,13030,13030,13030,13030,0
20250508,165200,143124140,13030,13030,13030,13030,0
20250508,165100,143124140,13030,13030,13030,13030,0
20250508,165000,143124140,13030,13030,13030,13030,0
20250508,164900,143124140,13030,13030,13030,13030,0
20250508,164800,143124140,13030,13030,13030,13030,885
20250508,164700,143124140,13030,13030,13030,13030,0
20250508,164600,143124140,13030,13030,13030,13030,0
20250508,164500,143124140,13030,13030,13030,13030,0
20250508,164400,143124140,13030,13030,13030,13030,0
20250508,164300,143124140,13030,13030,13030,13030,0
20250508,164200,143124140,13030,13030,13030,13030,0
20250508,164100,143124140,13030,13030,13030,13030,0
20250508,164000,143124140,13030,13030,13030,13030,0
20250508,163900,143124140,13030,13030,13030,13030,0
20250508,163800,143124140,13030,13030,13030,13030,0
20250508,163700,143124140,13030,13030,13030,13030,0
20250508,163600,143124140,13030,13030,13030,13030,0
20250508,163500,143124140,13030,13030,13030,13030,0
20250508,163400,143124140,13030,13030,13030,13030,0
20250508,163300,143124140,13030,13030,13030,13030,0
20250508,163200,143124140,13030,13030,13030,13030,0
20250508,163100,143124140,13030,13030,13030,13030,0
20250508,163000,143124140,13030,13030,13030,13030,0
20250508,162900,143124140,13030,13030,13030,13030,0
20250508,162800,143124140,13030,13030,13030,13030,0
20250508,162700,143124140,13030,13030,13030,13030,0
20250508,162600,143124140,13030,13030,13030,13030,0
20250508,162500,143124140,13030,13030,13030,13030,0
20250508,162400,143124140,13030,13030,13030,13030,0
20250508,162300,143124140,13030,13030,13030,13030,0
20250508,162200,143124140,13030,13030,13030,13030,0
20250508,162100,143124140,13030,13030,13030,13030,0
20250508,162000,143124140,13030,13030,13030,13030,0
20250508,161900,143124140,13030,13030,13030,13030,0
20250508,161800,143124140,13030,13030,13030,13030,885
20250508,161700,143124140,13030,13030,13030,13030,0
20250508,161600,143124140,13030,13030,13030,13030,0
20250508,161500,143124140,13030,13030,13030,13030,0
20250508,161400,143124140,13030,13030,13030,13030,0
20250508,161300,143124140,13030,13030,13030,13030,0
20250508,161200,143124140,13030,13030,13030,13030,0
20250508,161100,143124140,13030,13030,13030,13030,0
20250508,161000,143124140,13030,13030,13030,13030,0
20250508,160900,143124140,13030,13030,13030,13030,0
20250508,160800,143124140,13030,13030,13030,13030,0
20250508,160700,143124140,13030,13030,13030,13030,0
20250508,160600,143124140,13030,13030,13030,13030,0
20250508,160500,143124140,13030,13030,13030,13030,0
20250508,160400,143124140,13030,13030,13030,13030,0
20250508,160300,143124140,13030,13030,13030,13030,0
20250508,160200,143124140,13030,13030,13030,13030,0
20250508,160100,143124140,13030,13030,13030,13030,0
20250508,160000,143124140,13030,13030,13030,13030,0
20250508,155900,143124140,13030,13030,13030,13030,0
20250508,155800,143124140,13030,13030,13030,13030,0
20250508,155700,143124140,13030,13030,13030,13030,0
20250508,155600,143124140,13030,13030,13030,13030,0
20250508,155500,143124140,13030,13030,13030,13030,0
20250508,155400,143124140,13030,13030,13030,13030,0
20250508,155300,143124140,13030,13030,13030,13030,0
20250508,155200,143124140,13030,13030,13030,13030,0
20250508,155100,143124140,13030,13030,13030,13030,0
20250508,155000,143124140,13030,13030,13030,13030,0
20250508,154900,143124140,13030,13030,13030,13030,0
20250508,154800,143124140,13030,13030,13030,13030,885
20250508,154700,143124140,13030,13030,13030,13030,0
20250508,154600,143124140,13030,13030,13030,13030,0
20250508,154500,143124140,13030,13030,13030,13030,0
20250508,154400,143124140,13030,13030,13030,13030,0
20250508,154300,143124140,13030,13030,13030,13030,0
20250508,154200,143124140,13030,13030,13030,13030,0
20250508,154100,143124140,13030,13030,13030,13030,0
20250508,154000,143124140,13030,13030,13030,13030,0
20250508,153900,143124140,13030,13030,13030,13030,0
20250508,153800,143124140,13030,13030,13030,13030,0
20250508,153700,143124140,13030,13030,13030,13030,0
20250508,153600,143124140,13030,13030,13030,13030,0
20250508,153500,143124140,13030,13030,13030,13030,0
20250508,153400,143124140,13030,13030,13030,13030,0
20250508,153300,143124140,13030,13030,13030,13030,0
20250508,153200,143124140,13030,13030,13030,13030,0
20250508,153100,143124140,13030,13030,13030,13030,0
20250508,153000,143124140,13030,13030,13030,13030,885
20250508,152900,131592590,12950,12950,12950,12950,0
20250508,152800,131592590,12950,12950,12950,12950,0
20250508,152700,131592590,12950,12950,12950,12950,0
20250508,152600,131592590,12950,12950,12950,12950,0
20250508,152500,131592590,12950,12950,12950,12950,0
20250508,152400,131592590,12950,12950,12950,12950,0
20250508,152300,131592590,12950,12950,12950,12950,0
20250508,152200,131592590,12950,12950,12950,12950,0
20250508,152100,131592590,12950,12950,12950,12950,0
20250508,152000,131592590,12950,12950,12950,12950,0
20250508,151900,131592590,12950,12950,12950,12950,0
20250508,151800,131592590,12950,12930,12950,12930,7
20250508,151700,131502010,12960,12930,12960,12930,299
20250508,151600,127627080,12930,12920,12930,12920,40
20250508,151500,127109970,12960,12960,12960,12960,0
20250508,151400,127109970,12960,12960,12960,12960,0
20250508,151300,127109970,12960,12960,12960,12960,0
20250508,151200,127109970,12960,12960,12960,12960,0
20250508,151100,127109970,12960,12960,12960,12960,10
20250508,151000,126980370,12950,12940,12950,12940,204
20250508,150900,124339660,12940,12940,12940,12940,89
20250508,150800,123188000,12920,12920,12920,12920,3
20250508,150700,123149240,12930,12930,12930,12930,1
20250508,150600,123136310,12940,12940,12940,12940,64
20250508,150500,122308150,12940,12930,12940,12930,108
20250508,150400,120911630,12930,12930,12930,12930,100
20250508,150300,119618630,12940,12940,12940,12940,0
20250508,150200,119618630,12940,12940,12940,12940,0
20250508,150100,119618630,12940,12940,12940,12940,36
20250508,150000,119152790,12930,12940,12940,12930,236
20250508,145900,116100950,12920,12920,12920,12920,0
20250508,145800,116100950,12920,12920,12920,12920,0
20250508,145700,116100950,12920,12920,12920,12920,0
20250508,145600,116100950,12920,12920,12920,12920,0
20250508,145500,116100950,12920,12920,12920,12920,1
20250508,145400,116088030,12940,12940,12940,12940,80
20250508,145300,115052830,12940,12940,12940,12940,112
20250508,145200,113603550,12930,12930,12930,12930,0
20250508,145100,113603550,12930,12940,12940,12930,69
20250508,145000,112711300,12940,12940,12940,12940,116
20250508,144900,111210260,12940,12940,12940,12940,64
20250508,144800,110382100,12940,12940,12940,12940,1
20250508,144700,110369160,12940,12940,12940,12940,0
20250508,144600,110369160,12940,12940,12940,12940,0
20250508,144500,110369160,12940,12940,12940,12940,0
20250508,144400,110369160,12940,12940,12940,12940,0
20250508,144300,110369160,12940,12940,12940,12940,0
20250508,144200,110369160,12940,12940,12940,12940,6
20250508,144100,110291520,12940,12940,12940,12940,0
20250508,144000,110291520,12940,12940,12940,12940,0
20250508,143900,110291520,12940,12940,12940,12940,0
20250508,143800,110291520,12940,12940,12940,12940,0
20250508,143700,110291520,12940,12940,12940,12940,8
20250508,143600,110188000,12940,12940,12940,12940,44
20250508,143500,109618640,12940,12940,12940,12940,139
20250508,143400,107819980,12890,12890,12890,12890,0
20250508,143300,107819980,12890,12900,12900,12890,31
20250508,143200,107420170,12940,12930,12940,12930,40
20250508,143100,106902580,12940,12940,12940,12940,0
20250508,143000,106902580,12940,12940,12940,12940,0
20250508,142900,106902580,12940,12940,12940,12940,5
20250508,142800,106837880,12900,12940,12940,12900,120
20250508,142700,105287080,12940,12940,12940,12940,0
20250508,142600,105287080,12940,12940,12940,12940,126
20250508,142500,103656640,12920,12920,12920,12920,0
20250508,142400,103656640,12920,12920,12920,12920,0
20250508,142300,103656640,12920,12920,12920,12920,0
20250508,142200,103656640,12920,12920,12920,12920,0
20250508,142100,103656640,12920,12920,12920,12920,0
20250508,142000,103656640,12920,12920,12920,12920,90
20250508,141900,102493840,12900,12900,12900,12900,0
20250508,141800,102493840,12900,12900,12900,12900,0
20250508,141700,102493840,12900,12900,12900,12900,11
20250508,141600,102351940,12900,12900,12900,12900,0
20250508,141500,102351940,12900,12900,12900,12900,0
20250508,141400,102351940,12900,12900,12900,12900,0
20250508,141300,102351940,12900,12900,12900,12900,0
20250508,141200,102351940,12900,12900,12900,12900,84
20250508,141100,101268340,12920,12920,12920,12920,44
20250508,141000,100699860,12910,12910,12910,12910,0
20250508,140900,100699860,12910,12910,12910,12910,0
20250508,140800,100699860,12910,12910,12910,12910,16
20250508,140700,100493300,12910,12900,12910,12900,87
20250508,140600,99370380,12900,12900,12900,12900,0
20250508,140500,99370380,12900,12900,12900,12900,0
20250508,140400,99370380,12900,12900,12900,12900,2
20250508,140300,99344580,12910,12910,12910,12910,0
20250508,140200,99344580,12910,12910,12910,12910,0
20250508,140100,99344580,12910,12910,12910,12910,0
20250508,140000,99344580,12910,12910,12910,12910,0
20250508,135900,99344580,12910,12910,12910,12910,0
20250508,135800,99344580,12910,12910,12910,12910,0
20250508,135700,99344580,12910,12910,12910,12910,15
20250508,135600,99150930,12910,12910,12910,12910,0
20250508,135500,99150930,12910,12910,12910,12910,0
20250508,135400,99150930,12910,12910,12910,12910,126
20250508,135300,97524270,12910,12900,12910,12900,516
20250508,135200,90867750,12950,12910,12950,12860,703
20250508,135100,81773480,12900,12900,12900,12900,0
20250508,135000,81773480,12900,12900,12900,12900,0
20250508,134900,81773480,12900,12900,12900,12900,0
20250508,134800,81773480,12900,12900,12900,12900,1
20250508,134700,81760580,12910,12910,12910,12910,0
20250508,134600,81760580,12910,12910,12910,12910,0
20250508,134500,81760580,12910,12910,12910,12910,0
20250508,134400,81760580,12910,12910,12910,12910,0
20250508,134300,81760580,12910,12910,12910,12910,4
20250508,134200,81708940,12930,12930,12930,12930,0
20250508,134100,81708940,12930,12930,12930,12930,1
20250508,134000,81696010,12930,12930,12930,12930,0
20250508,133900,81696010,12930,12930,12930,12930,0
20250508,133800,81696010,12930,12930,12930,12930,0
20250508,133700,81696010,12930,12930,12930,12930,0
20250508,133600,81696010,12930,12930,12930,12930,0
20250508,133500,81696010,12930,12930,12930,12930,0
20250508,133400,81696010,12930,12930,12930,12930,5
20250508,133300,81631360,12930,12930,12930,12930,0
20250508,133200,81631360,12930,12930,12930,12930,30
20250508,133100,81243460,12930,12930,12930,12930,0
20250508,133000,81243460,12930,12930,12930,12930,0
20250508,132900,81243460,12930,12930,12930,12930,0
20250508,132800,81243460,12930,12930,12930,12930,0
20250508,132700,81243460,12930,12930,12930,12930,0
20250508,132600,81243460,12930,12930,12930,12930,8
20250508,132500,81140020,12910,12910,12910,12910,0
20250508,132400,81140020,12910,12910,12910,12910,0
20250508,132300,81140020,12910,12910,12910,12910,0
20250508,132200,81140020,12910,12930,12930,12900,178
20250508,132100,78843320,12940,12940,12940,12940,0
20250508,132000,78843320,12940,12940,12940,12940,0
20250508,131900,78843320,12940,12940,12940,12940,0
20250508,131800,78843320,12940,12940,12940,12940,0
20250508,131700,78843320,12940,12940,12940,12940,0
20250508,131600,78843320,12940,12940,12940,12940,0
20250508,131500,78843320,12940,12940,12940,12940,1
20250508,131400,78830380,12940,12940,12940,12940,0
20250508,131300,78830380,12940,12940,12940,12940,0
20250508,131200,78830380,12940,12940,12940,12940,0
20250508,131100,78830380,12940,12940,12940,12940,0
20250508,131000,78830380,12940,12940,12940,12940,0
20250508,130900,78830380,12940,12940,12940,12940,0
20250508,130800,78830380,12940,12940,12940,12940,0
20250508,130700,78830380,12940,12940,12940,12940,208
20250508,130600,76138860,12900,12900,12900,12900,0
20250508,130500,76138860,12900,12900,12900,12900,0
20250508,130400,76138860,12900,12900,12900,12900,0
20250508,130300,76138860,12900,12900,12900,12900,0
20250508,130200,76138860,12900,12900,12900,12900,0
20250508,130100,76138860,12900,12900,12900,12900,0
20250508,130000,76138860,12900,12900,12900,12900,0
20250508,125900,76138860,12900,12900,12900,12900,0
20250508,125800,76138860,12900,12900,12900,12900,0
20250508,125700,76138860,12900,12900,12900,12900,5
20250508,125600,76074360,12930,12930,12930,12930,0
20250508,125500,76074360,12930,12930,12930,12930,6
20250508,125400,75996780,12920,12920,12920,12920,0
20250508,125300,75996780,12920,12920,12920,12920,0
20250508,125200,75996780,12920,12920,12920,12920,0
20250508,125100,75996780,12920,12920,12920,12920,0
20250508,125000,75996780,12920,12920,12920,12920,19
20250508,124900,75751300,12910,12910,12910,12910,0
20250508,124800,75751300,12910,12910,12910,12910,38
20250508,124700,75260720,12900,12900,12900,12900,6
20250508,124600,75183320,12910,12910,12910,12910,10
20250508,124500,75054220,12920,12920,12920,12920,138
20250508,124400,73271260,12920,12920,12920,12920,10
20250508,124300,73142060,12920,12920,12920,12920,0
20250508,124200,73142060,12920,12920,12920,12920,0
20250508,124100,73142060,12920,12920,12920,12920,0
20250508,124000,73142060,12920,12920,12920,12920,0
20250508,123900,73142060,12920,12920,12920,12920,11
20250508,123800,72999940,12920,12920,12920,12920,5
20250508,123700,72935340,12920,12920,12920,12920,0
20250508,123600,72935340,12920,12920,12920,12920,0
20250508,123500,72935340,12920,12920,12920,12920,1
20250508,123400,72922420,12920,12920,12920,12920,0
20250508,123300,72922420,12920,12920,12920,12920,0
20250508,123200,72922420,12920,12920,12920,12920,0
20250508,123100,72922420,12920,12920,12920,12920,1
20250508,123000,72909500,12920,12920,12920,12920,0
20250508,122900,72909500,12920,12920,12920,12920,2
20250508,122800,72883660,12920,12920,12920,12920,0
20250508,122700,72883660,12920,12920,12920,12920,3
20250508,122600,72844900,12900,12890,12900,12890,81
20250508,122500,71800260,12900,12900,12900,12900,10
20250508,122400,71671260,12900,12900,12900,12900,0
20250508,122300,71671260,12900,12900,12900,12900,0
20250508,122200,71671260,12900,12900,12900,12900,51
20250508,122100,71013360,12890,12890,12890,12890,2
20250508,122000,70987580,12890,12890,12890,12890,1
20250508,121900,70974690,12900,12900,12900,12900,0
20250508,121800,70974690,12900,12900,12900,12900,0
20250508,121700,70974690,12900,12900,12900,12900,0
20250508,121600,70974690,12900,12900,12900,12900,0
20250508,121500,70974690,12900,12900,12900,12900,0
20250508,121400,70974690,12900,12900,12900,12900,0
20250508,121300,70974690,12900,12900,12900,12900,0
20250508,121200,70974690,12900,12890,12900,12890,22
20250508,121100,70690940,12890,12890,12890,12890,5
20250508,121000,70626490,12950,12950,12950,12950,0
20250508,120900,70626490,12950,12950,12950,12950,1
20250508,120800,70613540,12900,12900,12900,12900,0
20250508,120700,70613540,12900,12900,12900,12900,0
20250508,120600,70613540,12900,12900,12900,12900,0
20250508,120500,70613540,12900,12900,12900,12900,0
20250508,120400,70613540,12900,12900,12900,12900,0
20250508,120300,70613540,12900,12900,12900,12900,0
20250508,120200,70613540,12900,12900,12900,12900,0
20250508,120100,70613540,12900,12900,12900,12900,0
20250508,120000,70613540,12900,12900,12900,12900,47
20250508,115900,70007240,12900,12900,12900,12900,1
20250508,115800,69994340,12890,12890,12890,12890,0
20250508,115700,69994340,12890,12890,12890,12890,0
20250508,115600,69994340,12890,12890,12890,12890,0
20250508,115500,69994340,12890,12890,12890,12890,40
20250508,115400,69478740,12950,12950,12950,12950,0
20250508,115300,69478740,12950,12950,12950,12950,0
20250508,115200,69478740,12950,12950,12950,12950,1
20250508,115100,69465790,12950,12950,12950,12950,0
20250508,115000,69465790,12950,12950,12950,12950,6
20250508,114900,69388090,12950,12950,12950,12950,2
20250508,114800,69362190,12950,12950,12950,12950,0
20250508,114700,69362190,12950,12950,12950,12950,0
20250508,114600,69362190,12950,12950,12950,12950,0
20250508,114500,69362190,12950,12950,12950,12950,0
20250508,114400,69362190,12950,12950,12950,12950,0
20250508,114300,69362190,12950,12950,12950,12950,0
20250508,114200,69362190,12950,12950,12950,12950,0
20250508,114100,69362190,12950,12950,12950,12950,0
20250508,114000,69362190,12950,12950,12950,12950,1
20250508,113900,69349240,12880,12880,12880,12880,0
20250508,113800,69349240,12880,12880,12880,12880,0
20250508,113700,69349240,12880,12880,12880,12880,0
20250508,113600,69349240,12880,12880,12880,12880,0
20250508,113500,69349240,12880,12880,12880,12880,0
20250508,113400,69349240,12880,12880,12880,12880,0
20250508,113300,69349240,12880,12880,12880,12880,0
20250508,113200,69349240,12880,12880,12880,12880,0
20250508,113100,69349240,12880,12880,12880,12880,0
20250508,113000,69349240,12880,12880,12880,12880,0
20250508,112900,69349240,12880,12880,12880,12880,2
20250508,112800,69323480,12880,12880,12880,12880,0
20250508,112700,69323480,12880,12880,12880,12880,5
20250508,112600,69259080,12910,12910,12910,12910,0
20250508,112500,69259080,12910,12910,12910,12910,76
20250508,112400,68277920,12910,12910,12910,12910,1
20250508,112300,68265010,12910,12910,12910,12910,0
20250508,112200,68265010,12910,12910,12910,12910,0
20250508,112100,68265010,12910,12910,12910,12910,16
20250508,112000,68058450,12910,12900,12910,12900,104
20250508,111900,66716450,12890,12890,12890,12890,0
20250508,111800,66716450,12890,12890,12890,12890,204
20250508,111700,64086890,12890,12890,12890,12890,0
20250508,111600,64086890,12890,12890,12890,12890,121
20250508,111500,62527200,12890,12890,12890,12890,0
20250508,111400,62527200,12890,12890,12890,12890,120
20250508,111300,60980400,12890,12890,12890,12890,0
20250508,111200,60980400,12890,12890,12890,12890,0
20250508,111100,60980400,12890,12890,12890,12890,0
20250508,111000,60980400,12890,12890,12890,12890,4
20250508,110900,60928840,12890,12890,12890,12890,16
20250508,110800,60722600,12890,12890,12890,12890,1
20250508,110700,60709710,12890,12890,12890,12890,15
20250508,110600,60516360,12880,12880,12880,12880,0
20250508,110500,60516360,12880,12880,12880,12880,0
20250508,110400,60516360,12880,12880,12880,12880,45
20250508,110300,59936760,12880,12890,12890,12880,41
20250508,110200,59408320,12900,12900,12900,12900,0
20250508,110100,59408320,12900,12900,12900,12900,0
20250508,110000,59408320,12900,12900,12900,12900,0
20250508,105900,59408320,12900,12900,12900,12900,0
20250508,105800,59408320,12900,12910,12910,12900,54
20250508,105700,58711520,12930,12930,12930,12930,0
20250508,105600,58711520,12930,12930,12930,12930,1
20250508,105500,58698590,12930,12930,12930,12930,1
20250508,105400,58685660,12920,12920,12920,12920,0
20250508,105300,58685660,12920,12920,12920,12920,0
20250508,105200,58685660,12920,12920,12920,12920,0
20250508,105100,58685660,12920,12920,12920,12920,0
20250508,105000,58685660,12920,12920,12920,12920,0
20250508,104900,58685660,12920,12960,12960,12920,6
20250508,104800,58607940,12960,12960,12960,12960,2
20250508,104700,58582020,12950,12950,12950,12950,20
20250508,104600,58323020,12950,12950,12950,12950,1
20250508,104500,58310070,12950,12950,12950,12950,3
20250508,104400,58271220,12950,12950,12950,12950,99
20250508,104300,56989170,12960,12960,12960,12960,0
20250508,104200,56989170,12960,12960,12960,12960,0
20250508,104100,56989170,12960,12960,12960,12960,0
20250508,104000,56989170,12960,12960,12960,12960,0
20250508,103900,56989170,12960,12960,12960,12960,0
20250508,103800,56989170,12960,12960,12960,12960,0
20250508,103700,56989170,12960,12960,12960,12960,0
20250508,103600,56989170,12960,12960,12960,12960,0
20250508,103500,56989170,12960,12960,12960,12960,6
20250508,103400,56911410,12950,12950,12950,12950,0
20250508,103300,56911410,12950,12950,12950,12950,32
20250508,103200,56497010,12950,12950,12950,12950,0
20250508,103100,56497010,12950,12950,12950,12950,19
20250508,103000,56250960,12950,12950,12960,12950,76
20250508,102900,55266750,12950,12950,12950,12950,11
20250508,102800,55124300,12950,12960,12960,12950,28
20250508,102700,54761690,12950,12950,12950,12950,0
20250508,102600,54761690,12950,12950,12950,12950,0
20250508,102500,54761690,12950,12950,12950,12950,0
20250508,102400,54761690,12950,12950,12950,12950,0
20250508,102300,54761690,12950,12950,12950,12950,0
20250508,102200,54761690,12950,12950,12950,12950,0
20250508,102100,54761690,12950,12950,12950,12950,0
20250508,102000,54761690,12950,12950,12950,12950,140
20250508,101900,52948690,12960,12960,12960,12960,0
20250508,101800,52948690,12960,12960,12960,12960,0
20250508,101700,52948690,12960,12960,12960,12960,7
20250508,101600,52857970,12960,12960,12960,12960,0
20250508,101500,52857970,12960,12960,12960,12960,0
20250508,101400,52857970,12960,12960,12960,12960,0
20250508,101300,52857970,12960,12960,12960,12960,0
20250508,101200,52857970,12960,12960,12960,12960,1
20250508,101100,52845010,12950,12950,12950,12950,0
20250508,101000,52845010,12950,12950,12950,12950,1
20250508,100900,52832060,12990,12990,12990,12990,0
20250508,100800,52832060,12990,12990,12990,12990,0
20250508,100700,52832060,12990,12990,12990,12990,1
20250508,100600,52819070,12930,12940,12940,12920,67
20250508,100500,51952580,12990,12990,12990,12990,0
20250508,100400,51952580,12990,12990,12990,12990,8
20250508,100300,51848660,12940,12940,12940,12940,0
20250508,100200,51848660,12940,12940,12940,12940,24
20250508,100100,51538100,12940,12940,12940,12940,1
20250508,100000,51525160,12980,12980,12980,12980,0
20250508,095900,51525160,12980,12980,12980,12980,0
20250508,095800,51525160,12980,12980,12980,12980,0
20250508,095700,51525160,12980,12980,12980,12980,70
20250508,095600,50616560,12940,12940,12940,12940,0
20250508,095500,50616560,12940,12940,12940,12940,0
20250508,095400,50616560,12940,12940,12940,12940,0
20250508,095300,50616560,12940,12940,12940,12940,0
20250508,095200,50616560,12940,12940,12940,12940,13
20250508,095100,50448340,12940,12940,12940,12940,35
20250508,095000,49995440,12940,12940,12940,12940,1
20250508,094900,49982500,12940,12940,12940,12940,0
20250508,094800,49982500,12940,12990,12990,12940,224
20250508,094700,47072790,12990,12990,12990,12990,38
20250508,094600,46579170,12990,12990,12990,12990,0
20250508,094500,46579170,12990,12990,12990,12990,5
20250508,094400,46514220,13000,13000,13000,13000,0
20250508,094300,46514220,13000,13000,13000,13000,13
20250508,094200,46345220,13000,12950,13000,12950,110
20250508,094100,44919990,12990,12990,12990,12990,11
20250508,094000,44777100,12990,12990,12990,12990,0
20250508,093900,44777100,12990,12990,12990,12990,0
20250508,093800,44777100,12990,12960,12990,12960,136
20250508,093700,43012280,12940,12940,12940,12940,0
20250508,093600,43012280,12940,12940,12940,12940,0
20250508,093500,43012280,12940,12940,12940,12940,53
20250508,093400,42326460,12940,12940,12940,12940,1
20250508,093300,42313520,12960,12960,12960,12960,0
20250508,093200,42313520,12960,12960,12960,12960,78
20250508,093100,41302640,12960,12960,12960,12960,19
20250508,093000,41056400,12940,12950,12960,12940,46
20250508,092900,40460720,12950,12950,12950,12950,0
20250508,092800,40460720,12950,12950,12950,12950,3
20250508,092700,40421870,12980,12980,12980,12980,0
20250508,092600,40421870,12980,12980,12980,12980,9
20250508,092500,40305050,12980,12980,12980,12980,0
20250508,092400,40305050,12980,12950,12980,12950,3
20250508,092300,40266170,12950,12950,12950,12950,0
20250508,092200,40266170,12950,12950,12950,12950,80
20250508,092100,39230170,12950,12950,12950,12950,108
20250508,092000,37831570,12950,12950,12950,12950,0
20250508,091900,37831570,12950,12960,12960,12950,38
20250508,091800,37339400,12980,13020,13020,12980,298
20250508,091700,33466060,12970,12970,12970,12970,1
20250508,091600,33453090,13020,13020,13020,13020,23
20250508,091500,33153630,13010,12970,13010,12970,7
20250508,091400,33062770,12980,12980,12990,12980,108
20250508,091300,31660870,12970,13010,13020,12970,8
20250508,091200,31556980,13010,12960,13010,12960,201
20250508,091100,28946980,12980,12980,12980,12980,10
20250508,091000,28817180,13020,12990,13020,12940,337
20250508,090900,24437530,12990,12990,12990,12990,16
20250508,090800,24229690,12980,12990,12990,12980,215
20250508,090700,21438840,12940,12990,12990,12940,30
20250508,090600,21050540,13000,13000,13000,13000,0
20250508,090500,21050540,13000,13000,13000,13000,17
20250508,090400,20829540,12950,12950,13010,12950,12
20250508,090300,20673600,12950,13000,13000,12950,173
20250508,090200,18429900,13010,12950,13010,12950,208
20250508,090100,15735100,12960,12970,13000,12960,275
20250508,090000,12164590,12980,12750,12980,12750,953
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204800 143124140 13030 13030 13030 13030 885
3 20250508 204700 143124140 13030 13030 13030 13030 0
4 20250508 204600 143124140 13030 13030 13030 13030 0
5 20250508 204500 143124140 13030 13030 13030 13030 0
6 20250508 204400 143124140 13030 13030 13030 13030 0
7 20250508 204300 143124140 13030 13030 13030 13030 0
8 20250508 204200 143124140 13030 13030 13030 13030 0
9 20250508 204100 143124140 13030 13030 13030 13030 0
10 20250508 204000 143124140 13030 13030 13030 13030 0
11 20250508 203900 143124140 13030 13030 13030 13030 0
12 20250508 203800 143124140 13030 13030 13030 13030 0
13 20250508 203700 143124140 13030 13030 13030 13030 0
14 20250508 203600 143124140 13030 13030 13030 13030 0
15 20250508 203500 143124140 13030 13030 13030 13030 0
16 20250508 203400 143124140 13030 13030 13030 13030 0
17 20250508 203300 143124140 13030 13030 13030 13030 0
18 20250508 203200 143124140 13030 13030 13030 13030 0
19 20250508 203100 143124140 13030 13030 13030 13030 0
20 20250508 203000 143124140 13030 13030 13030 13030 0
21 20250508 202900 143124140 13030 13030 13030 13030 0
22 20250508 202800 143124140 13030 13030 13030 13030 0
23 20250508 202700 143124140 13030 13030 13030 13030 0
24 20250508 202600 143124140 13030 13030 13030 13030 0
25 20250508 202500 143124140 13030 13030 13030 13030 0
26 20250508 202400 143124140 13030 13030 13030 13030 0
27 20250508 202300 143124140 13030 13030 13030 13030 0
28 20250508 202200 143124140 13030 13030 13030 13030 0
29 20250508 202100 143124140 13030 13030 13030 13030 0
30 20250508 202000 143124140 13030 13030 13030 13030 0
31 20250508 201900 143124140 13030 13030 13030 13030 0
32 20250508 201800 143124140 13030 13030 13030 13030 885
33 20250508 201700 143124140 13030 13030 13030 13030 0
34 20250508 201600 143124140 13030 13030 13030 13030 0
35 20250508 201500 143124140 13030 13030 13030 13030 0
36 20250508 201400 143124140 13030 13030 13030 13030 0
37 20250508 201300 143124140 13030 13030 13030 13030 0
38 20250508 201200 143124140 13030 13030 13030 13030 0
39 20250508 201100 143124140 13030 13030 13030 13030 0
40 20250508 201000 143124140 13030 13030 13030 13030 0
41 20250508 200900 143124140 13030 13030 13030 13030 0
42 20250508 200800 143124140 13030 13030 13030 13030 0
43 20250508 200700 143124140 13030 13030 13030 13030 0
44 20250508 200600 143124140 13030 13030 13030 13030 0
45 20250508 200500 143124140 13030 13030 13030 13030 0
46 20250508 200400 143124140 13030 13030 13030 13030 0
47 20250508 200300 143124140 13030 13030 13030 13030 0
48 20250508 200200 143124140 13030 13030 13030 13030 0
49 20250508 200100 143124140 13030 13030 13030 13030 0
50 20250508 200000 143124140 13030 13030 13030 13030 0
51 20250508 195900 143124140 13030 13030 13030 13030 0
52 20250508 195800 143124140 13030 13030 13030 13030 0
53 20250508 195700 143124140 13030 13030 13030 13030 0
54 20250508 195600 143124140 13030 13030 13030 13030 0
55 20250508 195500 143124140 13030 13030 13030 13030 0
56 20250508 195400 143124140 13030 13030 13030 13030 0
57 20250508 195300 143124140 13030 13030 13030 13030 0
58 20250508 195200 143124140 13030 13030 13030 13030 0
59 20250508 195100 143124140 13030 13030 13030 13030 0
60 20250508 195000 143124140 13030 13030 13030 13030 0
61 20250508 194900 143124140 13030 13030 13030 13030 0
62 20250508 194800 143124140 13030 13030 13030 13030 885
63 20250508 194700 143124140 13030 13030 13030 13030 0
64 20250508 194600 143124140 13030 13030 13030 13030 0
65 20250508 194500 143124140 13030 13030 13030 13030 0
66 20250508 194400 143124140 13030 13030 13030 13030 0
67 20250508 194300 143124140 13030 13030 13030 13030 0
68 20250508 194200 143124140 13030 13030 13030 13030 0
69 20250508 194100 143124140 13030 13030 13030 13030 0
70 20250508 194000 143124140 13030 13030 13030 13030 0
71 20250508 193900 143124140 13030 13030 13030 13030 0
72 20250508 193800 143124140 13030 13030 13030 13030 0
73 20250508 193700 143124140 13030 13030 13030 13030 0
74 20250508 193600 143124140 13030 13030 13030 13030 0
75 20250508 193500 143124140 13030 13030 13030 13030 0
76 20250508 193400 143124140 13030 13030 13030 13030 0
77 20250508 193300 143124140 13030 13030 13030 13030 0
78 20250508 193200 143124140 13030 13030 13030 13030 0
79 20250508 193100 143124140 13030 13030 13030 13030 0
80 20250508 193000 143124140 13030 13030 13030 13030 0
81 20250508 192900 143124140 13030 13030 13030 13030 0
82 20250508 192800 143124140 13030 13030 13030 13030 0
83 20250508 192700 143124140 13030 13030 13030 13030 0
84 20250508 192600 143124140 13030 13030 13030 13030 0
85 20250508 192500 143124140 13030 13030 13030 13030 0
86 20250508 192400 143124140 13030 13030 13030 13030 0
87 20250508 192300 143124140 13030 13030 13030 13030 0
88 20250508 192200 143124140 13030 13030 13030 13030 0
89 20250508 192100 143124140 13030 13030 13030 13030 0
90 20250508 192000 143124140 13030 13030 13030 13030 0
91 20250508 191900 143124140 13030 13030 13030 13030 0
92 20250508 191800 143124140 13030 13030 13030 13030 885
93 20250508 191700 143124140 13030 13030 13030 13030 0
94 20250508 191600 143124140 13030 13030 13030 13030 0
95 20250508 191500 143124140 13030 13030 13030 13030 0
96 20250508 191400 143124140 13030 13030 13030 13030 0
97 20250508 191300 143124140 13030 13030 13030 13030 0
98 20250508 191200 143124140 13030 13030 13030 13030 0
99 20250508 191100 143124140 13030 13030 13030 13030 0
100 20250508 191000 143124140 13030 13030 13030 13030 0
101 20250508 190900 143124140 13030 13030 13030 13030 0
102 20250508 190800 143124140 13030 13030 13030 13030 0
103 20250508 190700 143124140 13030 13030 13030 13030 0
104 20250508 190600 143124140 13030 13030 13030 13030 0
105 20250508 190500 143124140 13030 13030 13030 13030 0
106 20250508 190400 143124140 13030 13030 13030 13030 0
107 20250508 190300 143124140 13030 13030 13030 13030 0
108 20250508 190200 143124140 13030 13030 13030 13030 0
109 20250508 190100 143124140 13030 13030 13030 13030 0
110 20250508 190000 143124140 13030 13030 13030 13030 0
111 20250508 185900 143124140 13030 13030 13030 13030 0
112 20250508 185800 143124140 13030 13030 13030 13030 0
113 20250508 185700 143124140 13030 13030 13030 13030 0
114 20250508 185600 143124140 13030 13030 13030 13030 0
115 20250508 185500 143124140 13030 13030 13030 13030 0
116 20250508 185400 143124140 13030 13030 13030 13030 0
117 20250508 185300 143124140 13030 13030 13030 13030 0
118 20250508 185200 143124140 13030 13030 13030 13030 0
119 20250508 185100 143124140 13030 13030 13030 13030 0
120 20250508 185000 143124140 13030 13030 13030 13030 0
121 20250508 184900 143124140 13030 13030 13030 13030 0
122 20250508 184800 143124140 13030 13030 13030 13030 885
123 20250508 184700 143124140 13030 13030 13030 13030 0
124 20250508 184600 143124140 13030 13030 13030 13030 0
125 20250508 184500 143124140 13030 13030 13030 13030 0
126 20250508 184400 143124140 13030 13030 13030 13030 0
127 20250508 184300 143124140 13030 13030 13030 13030 0
128 20250508 184200 143124140 13030 13030 13030 13030 0
129 20250508 184100 143124140 13030 13030 13030 13030 0
130 20250508 184000 143124140 13030 13030 13030 13030 0
131 20250508 183900 143124140 13030 13030 13030 13030 0
132 20250508 183800 143124140 13030 13030 13030 13030 0
133 20250508 183700 143124140 13030 13030 13030 13030 0
134 20250508 183600 143124140 13030 13030 13030 13030 0
135 20250508 183500 143124140 13030 13030 13030 13030 0
136 20250508 183400 143124140 13030 13030 13030 13030 0
137 20250508 183300 143124140 13030 13030 13030 13030 0
138 20250508 183200 143124140 13030 13030 13030 13030 0
139 20250508 183100 143124140 13030 13030 13030 13030 0
140 20250508 183000 143124140 13030 13030 13030 13030 0
141 20250508 182900 143124140 13030 13030 13030 13030 0
142 20250508 182800 143124140 13030 13030 13030 13030 0
143 20250508 182700 143124140 13030 13030 13030 13030 0
144 20250508 182600 143124140 13030 13030 13030 13030 0
145 20250508 182500 143124140 13030 13030 13030 13030 0
146 20250508 182400 143124140 13030 13030 13030 13030 0
147 20250508 182300 143124140 13030 13030 13030 13030 0
148 20250508 182200 143124140 13030 13030 13030 13030 0
149 20250508 182100 143124140 13030 13030 13030 13030 0
150 20250508 182000 143124140 13030 13030 13030 13030 0
151 20250508 181900 143124140 13030 13030 13030 13030 0
152 20250508 181800 143124140 13030 13030 13030 13030 885
153 20250508 181700 143124140 13030 13030 13030 13030 0
154 20250508 181600 143124140 13030 13030 13030 13030 0
155 20250508 181500 143124140 13030 13030 13030 13030 0
156 20250508 181400 143124140 13030 13030 13030 13030 0
157 20250508 181300 143124140 13030 13030 13030 13030 0
158 20250508 181200 143124140 13030 13030 13030 13030 0
159 20250508 181100 143124140 13030 13030 13030 13030 0
160 20250508 181000 143124140 13030 13030 13030 13030 0
161 20250508 180900 143124140 13030 13030 13030 13030 0
162 20250508 180800 143124140 13030 13030 13030 13030 0
163 20250508 180700 143124140 13030 13030 13030 13030 0
164 20250508 180600 143124140 13030 13030 13030 13030 0
165 20250508 180500 143124140 13030 13030 13030 13030 0
166 20250508 180400 143124140 13030 13030 13030 13030 0
167 20250508 180300 143124140 13030 13030 13030 13030 0
168 20250508 180200 143124140 13030 13030 13030 13030 0
169 20250508 180100 143124140 13030 13030 13030 13030 0
170 20250508 180000 143124140 13030 13030 13030 13030 0
171 20250508 175900 143124140 13030 13030 13030 13030 0
172 20250508 175800 143124140 13030 13030 13030 13030 0
173 20250508 175700 143124140 13030 13030 13030 13030 0
174 20250508 175600 143124140 13030 13030 13030 13030 0
175 20250508 175500 143124140 13030 13030 13030 13030 0
176 20250508 175400 143124140 13030 13030 13030 13030 0
177 20250508 175300 143124140 13030 13030 13030 13030 0
178 20250508 175200 143124140 13030 13030 13030 13030 0
179 20250508 175100 143124140 13030 13030 13030 13030 0
180 20250508 175000 143124140 13030 13030 13030 13030 0
181 20250508 174900 143124140 13030 13030 13030 13030 0
182 20250508 174800 143124140 13030 13030 13030 13030 885
183 20250508 174700 143124140 13030 13030 13030 13030 0
184 20250508 174600 143124140 13030 13030 13030 13030 0
185 20250508 174500 143124140 13030 13030 13030 13030 0
186 20250508 174400 143124140 13030 13030 13030 13030 0
187 20250508 174300 143124140 13030 13030 13030 13030 0
188 20250508 174200 143124140 13030 13030 13030 13030 0
189 20250508 174100 143124140 13030 13030 13030 13030 0
190 20250508 174000 143124140 13030 13030 13030 13030 0
191 20250508 173900 143124140 13030 13030 13030 13030 0
192 20250508 173800 143124140 13030 13030 13030 13030 0
193 20250508 173700 143124140 13030 13030 13030 13030 0
194 20250508 173600 143124140 13030 13030 13030 13030 0
195 20250508 173500 143124140 13030 13030 13030 13030 0
196 20250508 173400 143124140 13030 13030 13030 13030 0
197 20250508 173300 143124140 13030 13030 13030 13030 0
198 20250508 173200 143124140 13030 13030 13030 13030 0
199 20250508 173100 143124140 13030 13030 13030 13030 0
200 20250508 173000 143124140 13030 13030 13030 13030 0
201 20250508 172900 143124140 13030 13030 13030 13030 0
202 20250508 172800 143124140 13030 13030 13030 13030 0
203 20250508 172700 143124140 13030 13030 13030 13030 0
204 20250508 172600 143124140 13030 13030 13030 13030 0
205 20250508 172500 143124140 13030 13030 13030 13030 0
206 20250508 172400 143124140 13030 13030 13030 13030 0
207 20250508 172300 143124140 13030 13030 13030 13030 0
208 20250508 172200 143124140 13030 13030 13030 13030 0
209 20250508 172100 143124140 13030 13030 13030 13030 0
210 20250508 172000 143124140 13030 13030 13030 13030 0
211 20250508 171900 143124140 13030 13030 13030 13030 0
212 20250508 171800 143124140 13030 13030 13030 13030 885
213 20250508 171700 143124140 13030 13030 13030 13030 0
214 20250508 171600 143124140 13030 13030 13030 13030 0
215 20250508 171500 143124140 13030 13030 13030 13030 0
216 20250508 171400 143124140 13030 13030 13030 13030 0
217 20250508 171300 143124140 13030 13030 13030 13030 0
218 20250508 171200 143124140 13030 13030 13030 13030 0
219 20250508 171100 143124140 13030 13030 13030 13030 0
220 20250508 171000 143124140 13030 13030 13030 13030 0
221 20250508 170900 143124140 13030 13030 13030 13030 0
222 20250508 170800 143124140 13030 13030 13030 13030 0
223 20250508 170700 143124140 13030 13030 13030 13030 0
224 20250508 170600 143124140 13030 13030 13030 13030 0
225 20250508 170500 143124140 13030 13030 13030 13030 0
226 20250508 170400 143124140 13030 13030 13030 13030 0
227 20250508 170300 143124140 13030 13030 13030 13030 0
228 20250508 170200 143124140 13030 13030 13030 13030 0
229 20250508 170100 143124140 13030 13030 13030 13030 0
230 20250508 170000 143124140 13030 13030 13030 13030 0
231 20250508 165900 143124140 13030 13030 13030 13030 0
232 20250508 165800 143124140 13030 13030 13030 13030 0
233 20250508 165700 143124140 13030 13030 13030 13030 0
234 20250508 165600 143124140 13030 13030 13030 13030 0
235 20250508 165500 143124140 13030 13030 13030 13030 0
236 20250508 165400 143124140 13030 13030 13030 13030 0
237 20250508 165300 143124140 13030 13030 13030 13030 0
238 20250508 165200 143124140 13030 13030 13030 13030 0
239 20250508 165100 143124140 13030 13030 13030 13030 0
240 20250508 165000 143124140 13030 13030 13030 13030 0
241 20250508 164900 143124140 13030 13030 13030 13030 0
242 20250508 164800 143124140 13030 13030 13030 13030 885
243 20250508 164700 143124140 13030 13030 13030 13030 0
244 20250508 164600 143124140 13030 13030 13030 13030 0
245 20250508 164500 143124140 13030 13030 13030 13030 0
246 20250508 164400 143124140 13030 13030 13030 13030 0
247 20250508 164300 143124140 13030 13030 13030 13030 0
248 20250508 164200 143124140 13030 13030 13030 13030 0
249 20250508 164100 143124140 13030 13030 13030 13030 0
250 20250508 164000 143124140 13030 13030 13030 13030 0
251 20250508 163900 143124140 13030 13030 13030 13030 0
252 20250508 163800 143124140 13030 13030 13030 13030 0
253 20250508 163700 143124140 13030 13030 13030 13030 0
254 20250508 163600 143124140 13030 13030 13030 13030 0
255 20250508 163500 143124140 13030 13030 13030 13030 0
256 20250508 163400 143124140 13030 13030 13030 13030 0
257 20250508 163300 143124140 13030 13030 13030 13030 0
258 20250508 163200 143124140 13030 13030 13030 13030 0
259 20250508 163100 143124140 13030 13030 13030 13030 0
260 20250508 163000 143124140 13030 13030 13030 13030 0
261 20250508 162900 143124140 13030 13030 13030 13030 0
262 20250508 162800 143124140 13030 13030 13030 13030 0
263 20250508 162700 143124140 13030 13030 13030 13030 0
264 20250508 162600 143124140 13030 13030 13030 13030 0
265 20250508 162500 143124140 13030 13030 13030 13030 0
266 20250508 162400 143124140 13030 13030 13030 13030 0
267 20250508 162300 143124140 13030 13030 13030 13030 0
268 20250508 162200 143124140 13030 13030 13030 13030 0
269 20250508 162100 143124140 13030 13030 13030 13030 0
270 20250508 162000 143124140 13030 13030 13030 13030 0
271 20250508 161900 143124140 13030 13030 13030 13030 0
272 20250508 161800 143124140 13030 13030 13030 13030 885
273 20250508 161700 143124140 13030 13030 13030 13030 0
274 20250508 161600 143124140 13030 13030 13030 13030 0
275 20250508 161500 143124140 13030 13030 13030 13030 0
276 20250508 161400 143124140 13030 13030 13030 13030 0
277 20250508 161300 143124140 13030 13030 13030 13030 0
278 20250508 161200 143124140 13030 13030 13030 13030 0
279 20250508 161100 143124140 13030 13030 13030 13030 0
280 20250508 161000 143124140 13030 13030 13030 13030 0
281 20250508 160900 143124140 13030 13030 13030 13030 0
282 20250508 160800 143124140 13030 13030 13030 13030 0
283 20250508 160700 143124140 13030 13030 13030 13030 0
284 20250508 160600 143124140 13030 13030 13030 13030 0
285 20250508 160500 143124140 13030 13030 13030 13030 0
286 20250508 160400 143124140 13030 13030 13030 13030 0
287 20250508 160300 143124140 13030 13030 13030 13030 0
288 20250508 160200 143124140 13030 13030 13030 13030 0
289 20250508 160100 143124140 13030 13030 13030 13030 0
290 20250508 160000 143124140 13030 13030 13030 13030 0
291 20250508 155900 143124140 13030 13030 13030 13030 0
292 20250508 155800 143124140 13030 13030 13030 13030 0
293 20250508 155700 143124140 13030 13030 13030 13030 0
294 20250508 155600 143124140 13030 13030 13030 13030 0
295 20250508 155500 143124140 13030 13030 13030 13030 0
296 20250508 155400 143124140 13030 13030 13030 13030 0
297 20250508 155300 143124140 13030 13030 13030 13030 0
298 20250508 155200 143124140 13030 13030 13030 13030 0
299 20250508 155100 143124140 13030 13030 13030 13030 0
300 20250508 155000 143124140 13030 13030 13030 13030 0
301 20250508 154900 143124140 13030 13030 13030 13030 0
302 20250508 154800 143124140 13030 13030 13030 13030 885
303 20250508 154700 143124140 13030 13030 13030 13030 0
304 20250508 154600 143124140 13030 13030 13030 13030 0
305 20250508 154500 143124140 13030 13030 13030 13030 0
306 20250508 154400 143124140 13030 13030 13030 13030 0
307 20250508 154300 143124140 13030 13030 13030 13030 0
308 20250508 154200 143124140 13030 13030 13030 13030 0
309 20250508 154100 143124140 13030 13030 13030 13030 0
310 20250508 154000 143124140 13030 13030 13030 13030 0
311 20250508 153900 143124140 13030 13030 13030 13030 0
312 20250508 153800 143124140 13030 13030 13030 13030 0
313 20250508 153700 143124140 13030 13030 13030 13030 0
314 20250508 153600 143124140 13030 13030 13030 13030 0
315 20250508 153500 143124140 13030 13030 13030 13030 0
316 20250508 153400 143124140 13030 13030 13030 13030 0
317 20250508 153300 143124140 13030 13030 13030 13030 0
318 20250508 153200 143124140 13030 13030 13030 13030 0
319 20250508 153100 143124140 13030 13030 13030 13030 0
320 20250508 153000 143124140 13030 13030 13030 13030 885
321 20250508 152900 131592590 12950 12950 12950 12950 0
322 20250508 152800 131592590 12950 12950 12950 12950 0
323 20250508 152700 131592590 12950 12950 12950 12950 0
324 20250508 152600 131592590 12950 12950 12950 12950 0
325 20250508 152500 131592590 12950 12950 12950 12950 0
326 20250508 152400 131592590 12950 12950 12950 12950 0
327 20250508 152300 131592590 12950 12950 12950 12950 0
328 20250508 152200 131592590 12950 12950 12950 12950 0
329 20250508 152100 131592590 12950 12950 12950 12950 0
330 20250508 152000 131592590 12950 12950 12950 12950 0
331 20250508 151900 131592590 12950 12950 12950 12950 0
332 20250508 151800 131592590 12950 12930 12950 12930 7
333 20250508 151700 131502010 12960 12930 12960 12930 299
334 20250508 151600 127627080 12930 12920 12930 12920 40
335 20250508 151500 127109970 12960 12960 12960 12960 0
336 20250508 151400 127109970 12960 12960 12960 12960 0
337 20250508 151300 127109970 12960 12960 12960 12960 0
338 20250508 151200 127109970 12960 12960 12960 12960 0
339 20250508 151100 127109970 12960 12960 12960 12960 10
340 20250508 151000 126980370 12950 12940 12950 12940 204
341 20250508 150900 124339660 12940 12940 12940 12940 89
342 20250508 150800 123188000 12920 12920 12920 12920 3
343 20250508 150700 123149240 12930 12930 12930 12930 1
344 20250508 150600 123136310 12940 12940 12940 12940 64
345 20250508 150500 122308150 12940 12930 12940 12930 108
346 20250508 150400 120911630 12930 12930 12930 12930 100
347 20250508 150300 119618630 12940 12940 12940 12940 0
348 20250508 150200 119618630 12940 12940 12940 12940 0
349 20250508 150100 119618630 12940 12940 12940 12940 36
350 20250508 150000 119152790 12930 12940 12940 12930 236
351 20250508 145900 116100950 12920 12920 12920 12920 0
352 20250508 145800 116100950 12920 12920 12920 12920 0
353 20250508 145700 116100950 12920 12920 12920 12920 0
354 20250508 145600 116100950 12920 12920 12920 12920 0
355 20250508 145500 116100950 12920 12920 12920 12920 1
356 20250508 145400 116088030 12940 12940 12940 12940 80
357 20250508 145300 115052830 12940 12940 12940 12940 112
358 20250508 145200 113603550 12930 12930 12930 12930 0
359 20250508 145100 113603550 12930 12940 12940 12930 69
360 20250508 145000 112711300 12940 12940 12940 12940 116
361 20250508 144900 111210260 12940 12940 12940 12940 64
362 20250508 144800 110382100 12940 12940 12940 12940 1
363 20250508 144700 110369160 12940 12940 12940 12940 0
364 20250508 144600 110369160 12940 12940 12940 12940 0
365 20250508 144500 110369160 12940 12940 12940 12940 0
366 20250508 144400 110369160 12940 12940 12940 12940 0
367 20250508 144300 110369160 12940 12940 12940 12940 0
368 20250508 144200 110369160 12940 12940 12940 12940 6
369 20250508 144100 110291520 12940 12940 12940 12940 0
370 20250508 144000 110291520 12940 12940 12940 12940 0
371 20250508 143900 110291520 12940 12940 12940 12940 0
372 20250508 143800 110291520 12940 12940 12940 12940 0
373 20250508 143700 110291520 12940 12940 12940 12940 8
374 20250508 143600 110188000 12940 12940 12940 12940 44
375 20250508 143500 109618640 12940 12940 12940 12940 139
376 20250508 143400 107819980 12890 12890 12890 12890 0
377 20250508 143300 107819980 12890 12900 12900 12890 31
378 20250508 143200 107420170 12940 12930 12940 12930 40
379 20250508 143100 106902580 12940 12940 12940 12940 0
380 20250508 143000 106902580 12940 12940 12940 12940 0
381 20250508 142900 106902580 12940 12940 12940 12940 5
382 20250508 142800 106837880 12900 12940 12940 12900 120
383 20250508 142700 105287080 12940 12940 12940 12940 0
384 20250508 142600 105287080 12940 12940 12940 12940 126
385 20250508 142500 103656640 12920 12920 12920 12920 0
386 20250508 142400 103656640 12920 12920 12920 12920 0
387 20250508 142300 103656640 12920 12920 12920 12920 0
388 20250508 142200 103656640 12920 12920 12920 12920 0
389 20250508 142100 103656640 12920 12920 12920 12920 0
390 20250508 142000 103656640 12920 12920 12920 12920 90
391 20250508 141900 102493840 12900 12900 12900 12900 0
392 20250508 141800 102493840 12900 12900 12900 12900 0
393 20250508 141700 102493840 12900 12900 12900 12900 11
394 20250508 141600 102351940 12900 12900 12900 12900 0
395 20250508 141500 102351940 12900 12900 12900 12900 0
396 20250508 141400 102351940 12900 12900 12900 12900 0
397 20250508 141300 102351940 12900 12900 12900 12900 0
398 20250508 141200 102351940 12900 12900 12900 12900 84
399 20250508 141100 101268340 12920 12920 12920 12920 44
400 20250508 141000 100699860 12910 12910 12910 12910 0
401 20250508 140900 100699860 12910 12910 12910 12910 0
402 20250508 140800 100699860 12910 12910 12910 12910 16
403 20250508 140700 100493300 12910 12900 12910 12900 87
404 20250508 140600 99370380 12900 12900 12900 12900 0
405 20250508 140500 99370380 12900 12900 12900 12900 0
406 20250508 140400 99370380 12900 12900 12900 12900 2
407 20250508 140300 99344580 12910 12910 12910 12910 0
408 20250508 140200 99344580 12910 12910 12910 12910 0
409 20250508 140100 99344580 12910 12910 12910 12910 0
410 20250508 140000 99344580 12910 12910 12910 12910 0
411 20250508 135900 99344580 12910 12910 12910 12910 0
412 20250508 135800 99344580 12910 12910 12910 12910 0
413 20250508 135700 99344580 12910 12910 12910 12910 15
414 20250508 135600 99150930 12910 12910 12910 12910 0
415 20250508 135500 99150930 12910 12910 12910 12910 0
416 20250508 135400 99150930 12910 12910 12910 12910 126
417 20250508 135300 97524270 12910 12900 12910 12900 516
418 20250508 135200 90867750 12950 12910 12950 12860 703
419 20250508 135100 81773480 12900 12900 12900 12900 0
420 20250508 135000 81773480 12900 12900 12900 12900 0
421 20250508 134900 81773480 12900 12900 12900 12900 0
422 20250508 134800 81773480 12900 12900 12900 12900 1
423 20250508 134700 81760580 12910 12910 12910 12910 0
424 20250508 134600 81760580 12910 12910 12910 12910 0
425 20250508 134500 81760580 12910 12910 12910 12910 0
426 20250508 134400 81760580 12910 12910 12910 12910 0
427 20250508 134300 81760580 12910 12910 12910 12910 4
428 20250508 134200 81708940 12930 12930 12930 12930 0
429 20250508 134100 81708940 12930 12930 12930 12930 1
430 20250508 134000 81696010 12930 12930 12930 12930 0
431 20250508 133900 81696010 12930 12930 12930 12930 0
432 20250508 133800 81696010 12930 12930 12930 12930 0
433 20250508 133700 81696010 12930 12930 12930 12930 0
434 20250508 133600 81696010 12930 12930 12930 12930 0
435 20250508 133500 81696010 12930 12930 12930 12930 0
436 20250508 133400 81696010 12930 12930 12930 12930 5
437 20250508 133300 81631360 12930 12930 12930 12930 0
438 20250508 133200 81631360 12930 12930 12930 12930 30
439 20250508 133100 81243460 12930 12930 12930 12930 0
440 20250508 133000 81243460 12930 12930 12930 12930 0
441 20250508 132900 81243460 12930 12930 12930 12930 0
442 20250508 132800 81243460 12930 12930 12930 12930 0
443 20250508 132700 81243460 12930 12930 12930 12930 0
444 20250508 132600 81243460 12930 12930 12930 12930 8
445 20250508 132500 81140020 12910 12910 12910 12910 0
446 20250508 132400 81140020 12910 12910 12910 12910 0
447 20250508 132300 81140020 12910 12910 12910 12910 0
448 20250508 132200 81140020 12910 12930 12930 12900 178
449 20250508 132100 78843320 12940 12940 12940 12940 0
450 20250508 132000 78843320 12940 12940 12940 12940 0
451 20250508 131900 78843320 12940 12940 12940 12940 0
452 20250508 131800 78843320 12940 12940 12940 12940 0
453 20250508 131700 78843320 12940 12940 12940 12940 0
454 20250508 131600 78843320 12940 12940 12940 12940 0
455 20250508 131500 78843320 12940 12940 12940 12940 1
456 20250508 131400 78830380 12940 12940 12940 12940 0
457 20250508 131300 78830380 12940 12940 12940 12940 0
458 20250508 131200 78830380 12940 12940 12940 12940 0
459 20250508 131100 78830380 12940 12940 12940 12940 0
460 20250508 131000 78830380 12940 12940 12940 12940 0
461 20250508 130900 78830380 12940 12940 12940 12940 0
462 20250508 130800 78830380 12940 12940 12940 12940 0
463 20250508 130700 78830380 12940 12940 12940 12940 208
464 20250508 130600 76138860 12900 12900 12900 12900 0
465 20250508 130500 76138860 12900 12900 12900 12900 0
466 20250508 130400 76138860 12900 12900 12900 12900 0
467 20250508 130300 76138860 12900 12900 12900 12900 0
468 20250508 130200 76138860 12900 12900 12900 12900 0
469 20250508 130100 76138860 12900 12900 12900 12900 0
470 20250508 130000 76138860 12900 12900 12900 12900 0
471 20250508 125900 76138860 12900 12900 12900 12900 0
472 20250508 125800 76138860 12900 12900 12900 12900 0
473 20250508 125700 76138860 12900 12900 12900 12900 5
474 20250508 125600 76074360 12930 12930 12930 12930 0
475 20250508 125500 76074360 12930 12930 12930 12930 6
476 20250508 125400 75996780 12920 12920 12920 12920 0
477 20250508 125300 75996780 12920 12920 12920 12920 0
478 20250508 125200 75996780 12920 12920 12920 12920 0
479 20250508 125100 75996780 12920 12920 12920 12920 0
480 20250508 125000 75996780 12920 12920 12920 12920 19
481 20250508 124900 75751300 12910 12910 12910 12910 0
482 20250508 124800 75751300 12910 12910 12910 12910 38
483 20250508 124700 75260720 12900 12900 12900 12900 6
484 20250508 124600 75183320 12910 12910 12910 12910 10
485 20250508 124500 75054220 12920 12920 12920 12920 138
486 20250508 124400 73271260 12920 12920 12920 12920 10
487 20250508 124300 73142060 12920 12920 12920 12920 0
488 20250508 124200 73142060 12920 12920 12920 12920 0
489 20250508 124100 73142060 12920 12920 12920 12920 0
490 20250508 124000 73142060 12920 12920 12920 12920 0
491 20250508 123900 73142060 12920 12920 12920 12920 11
492 20250508 123800 72999940 12920 12920 12920 12920 5
493 20250508 123700 72935340 12920 12920 12920 12920 0
494 20250508 123600 72935340 12920 12920 12920 12920 0
495 20250508 123500 72935340 12920 12920 12920 12920 1
496 20250508 123400 72922420 12920 12920 12920 12920 0
497 20250508 123300 72922420 12920 12920 12920 12920 0
498 20250508 123200 72922420 12920 12920 12920 12920 0
499 20250508 123100 72922420 12920 12920 12920 12920 1
500 20250508 123000 72909500 12920 12920 12920 12920 0
501 20250508 122900 72909500 12920 12920 12920 12920 2
502 20250508 122800 72883660 12920 12920 12920 12920 0
503 20250508 122700 72883660 12920 12920 12920 12920 3
504 20250508 122600 72844900 12900 12890 12900 12890 81
505 20250508 122500 71800260 12900 12900 12900 12900 10
506 20250508 122400 71671260 12900 12900 12900 12900 0
507 20250508 122300 71671260 12900 12900 12900 12900 0
508 20250508 122200 71671260 12900 12900 12900 12900 51
509 20250508 122100 71013360 12890 12890 12890 12890 2
510 20250508 122000 70987580 12890 12890 12890 12890 1
511 20250508 121900 70974690 12900 12900 12900 12900 0
512 20250508 121800 70974690 12900 12900 12900 12900 0
513 20250508 121700 70974690 12900 12900 12900 12900 0
514 20250508 121600 70974690 12900 12900 12900 12900 0
515 20250508 121500 70974690 12900 12900 12900 12900 0
516 20250508 121400 70974690 12900 12900 12900 12900 0
517 20250508 121300 70974690 12900 12900 12900 12900 0
518 20250508 121200 70974690 12900 12890 12900 12890 22
519 20250508 121100 70690940 12890 12890 12890 12890 5
520 20250508 121000 70626490 12950 12950 12950 12950 0
521 20250508 120900 70626490 12950 12950 12950 12950 1
522 20250508 120800 70613540 12900 12900 12900 12900 0
523 20250508 120700 70613540 12900 12900 12900 12900 0
524 20250508 120600 70613540 12900 12900 12900 12900 0
525 20250508 120500 70613540 12900 12900 12900 12900 0
526 20250508 120400 70613540 12900 12900 12900 12900 0
527 20250508 120300 70613540 12900 12900 12900 12900 0
528 20250508 120200 70613540 12900 12900 12900 12900 0
529 20250508 120100 70613540 12900 12900 12900 12900 0
530 20250508 120000 70613540 12900 12900 12900 12900 47
531 20250508 115900 70007240 12900 12900 12900 12900 1
532 20250508 115800 69994340 12890 12890 12890 12890 0
533 20250508 115700 69994340 12890 12890 12890 12890 0
534 20250508 115600 69994340 12890 12890 12890 12890 0
535 20250508 115500 69994340 12890 12890 12890 12890 40
536 20250508 115400 69478740 12950 12950 12950 12950 0
537 20250508 115300 69478740 12950 12950 12950 12950 0
538 20250508 115200 69478740 12950 12950 12950 12950 1
539 20250508 115100 69465790 12950 12950 12950 12950 0
540 20250508 115000 69465790 12950 12950 12950 12950 6
541 20250508 114900 69388090 12950 12950 12950 12950 2
542 20250508 114800 69362190 12950 12950 12950 12950 0
543 20250508 114700 69362190 12950 12950 12950 12950 0
544 20250508 114600 69362190 12950 12950 12950 12950 0
545 20250508 114500 69362190 12950 12950 12950 12950 0
546 20250508 114400 69362190 12950 12950 12950 12950 0
547 20250508 114300 69362190 12950 12950 12950 12950 0
548 20250508 114200 69362190 12950 12950 12950 12950 0
549 20250508 114100 69362190 12950 12950 12950 12950 0
550 20250508 114000 69362190 12950 12950 12950 12950 1
551 20250508 113900 69349240 12880 12880 12880 12880 0
552 20250508 113800 69349240 12880 12880 12880 12880 0
553 20250508 113700 69349240 12880 12880 12880 12880 0
554 20250508 113600 69349240 12880 12880 12880 12880 0
555 20250508 113500 69349240 12880 12880 12880 12880 0
556 20250508 113400 69349240 12880 12880 12880 12880 0
557 20250508 113300 69349240 12880 12880 12880 12880 0
558 20250508 113200 69349240 12880 12880 12880 12880 0
559 20250508 113100 69349240 12880 12880 12880 12880 0
560 20250508 113000 69349240 12880 12880 12880 12880 0
561 20250508 112900 69349240 12880 12880 12880 12880 2
562 20250508 112800 69323480 12880 12880 12880 12880 0
563 20250508 112700 69323480 12880 12880 12880 12880 5
564 20250508 112600 69259080 12910 12910 12910 12910 0
565 20250508 112500 69259080 12910 12910 12910 12910 76
566 20250508 112400 68277920 12910 12910 12910 12910 1
567 20250508 112300 68265010 12910 12910 12910 12910 0
568 20250508 112200 68265010 12910 12910 12910 12910 0
569 20250508 112100 68265010 12910 12910 12910 12910 16
570 20250508 112000 68058450 12910 12900 12910 12900 104
571 20250508 111900 66716450 12890 12890 12890 12890 0
572 20250508 111800 66716450 12890 12890 12890 12890 204
573 20250508 111700 64086890 12890 12890 12890 12890 0
574 20250508 111600 64086890 12890 12890 12890 12890 121
575 20250508 111500 62527200 12890 12890 12890 12890 0
576 20250508 111400 62527200 12890 12890 12890 12890 120
577 20250508 111300 60980400 12890 12890 12890 12890 0
578 20250508 111200 60980400 12890 12890 12890 12890 0
579 20250508 111100 60980400 12890 12890 12890 12890 0
580 20250508 111000 60980400 12890 12890 12890 12890 4
581 20250508 110900 60928840 12890 12890 12890 12890 16
582 20250508 110800 60722600 12890 12890 12890 12890 1
583 20250508 110700 60709710 12890 12890 12890 12890 15
584 20250508 110600 60516360 12880 12880 12880 12880 0
585 20250508 110500 60516360 12880 12880 12880 12880 0
586 20250508 110400 60516360 12880 12880 12880 12880 45
587 20250508 110300 59936760 12880 12890 12890 12880 41
588 20250508 110200 59408320 12900 12900 12900 12900 0
589 20250508 110100 59408320 12900 12900 12900 12900 0
590 20250508 110000 59408320 12900 12900 12900 12900 0
591 20250508 105900 59408320 12900 12900 12900 12900 0
592 20250508 105800 59408320 12900 12910 12910 12900 54
593 20250508 105700 58711520 12930 12930 12930 12930 0
594 20250508 105600 58711520 12930 12930 12930 12930 1
595 20250508 105500 58698590 12930 12930 12930 12930 1
596 20250508 105400 58685660 12920 12920 12920 12920 0
597 20250508 105300 58685660 12920 12920 12920 12920 0
598 20250508 105200 58685660 12920 12920 12920 12920 0
599 20250508 105100 58685660 12920 12920 12920 12920 0
600 20250508 105000 58685660 12920 12920 12920 12920 0
601 20250508 104900 58685660 12920 12960 12960 12920 6
602 20250508 104800 58607940 12960 12960 12960 12960 2
603 20250508 104700 58582020 12950 12950 12950 12950 20
604 20250508 104600 58323020 12950 12950 12950 12950 1
605 20250508 104500 58310070 12950 12950 12950 12950 3
606 20250508 104400 58271220 12950 12950 12950 12950 99
607 20250508 104300 56989170 12960 12960 12960 12960 0
608 20250508 104200 56989170 12960 12960 12960 12960 0
609 20250508 104100 56989170 12960 12960 12960 12960 0
610 20250508 104000 56989170 12960 12960 12960 12960 0
611 20250508 103900 56989170 12960 12960 12960 12960 0
612 20250508 103800 56989170 12960 12960 12960 12960 0
613 20250508 103700 56989170 12960 12960 12960 12960 0
614 20250508 103600 56989170 12960 12960 12960 12960 0
615 20250508 103500 56989170 12960 12960 12960 12960 6
616 20250508 103400 56911410 12950 12950 12950 12950 0
617 20250508 103300 56911410 12950 12950 12950 12950 32
618 20250508 103200 56497010 12950 12950 12950 12950 0
619 20250508 103100 56497010 12950 12950 12950 12950 19
620 20250508 103000 56250960 12950 12950 12960 12950 76
621 20250508 102900 55266750 12950 12950 12950 12950 11
622 20250508 102800 55124300 12950 12960 12960 12950 28
623 20250508 102700 54761690 12950 12950 12950 12950 0
624 20250508 102600 54761690 12950 12950 12950 12950 0
625 20250508 102500 54761690 12950 12950 12950 12950 0
626 20250508 102400 54761690 12950 12950 12950 12950 0
627 20250508 102300 54761690 12950 12950 12950 12950 0
628 20250508 102200 54761690 12950 12950 12950 12950 0
629 20250508 102100 54761690 12950 12950 12950 12950 0
630 20250508 102000 54761690 12950 12950 12950 12950 140
631 20250508 101900 52948690 12960 12960 12960 12960 0
632 20250508 101800 52948690 12960 12960 12960 12960 0
633 20250508 101700 52948690 12960 12960 12960 12960 7
634 20250508 101600 52857970 12960 12960 12960 12960 0
635 20250508 101500 52857970 12960 12960 12960 12960 0
636 20250508 101400 52857970 12960 12960 12960 12960 0
637 20250508 101300 52857970 12960 12960 12960 12960 0
638 20250508 101200 52857970 12960 12960 12960 12960 1
639 20250508 101100 52845010 12950 12950 12950 12950 0
640 20250508 101000 52845010 12950 12950 12950 12950 1
641 20250508 100900 52832060 12990 12990 12990 12990 0
642 20250508 100800 52832060 12990 12990 12990 12990 0
643 20250508 100700 52832060 12990 12990 12990 12990 1
644 20250508 100600 52819070 12930 12940 12940 12920 67
645 20250508 100500 51952580 12990 12990 12990 12990 0
646 20250508 100400 51952580 12990 12990 12990 12990 8
647 20250508 100300 51848660 12940 12940 12940 12940 0
648 20250508 100200 51848660 12940 12940 12940 12940 24
649 20250508 100100 51538100 12940 12940 12940 12940 1
650 20250508 100000 51525160 12980 12980 12980 12980 0
651 20250508 095900 51525160 12980 12980 12980 12980 0
652 20250508 095800 51525160 12980 12980 12980 12980 0
653 20250508 095700 51525160 12980 12980 12980 12980 70
654 20250508 095600 50616560 12940 12940 12940 12940 0
655 20250508 095500 50616560 12940 12940 12940 12940 0
656 20250508 095400 50616560 12940 12940 12940 12940 0
657 20250508 095300 50616560 12940 12940 12940 12940 0
658 20250508 095200 50616560 12940 12940 12940 12940 13
659 20250508 095100 50448340 12940 12940 12940 12940 35
660 20250508 095000 49995440 12940 12940 12940 12940 1
661 20250508 094900 49982500 12940 12940 12940 12940 0
662 20250508 094800 49982500 12940 12990 12990 12940 224
663 20250508 094700 47072790 12990 12990 12990 12990 38
664 20250508 094600 46579170 12990 12990 12990 12990 0
665 20250508 094500 46579170 12990 12990 12990 12990 5
666 20250508 094400 46514220 13000 13000 13000 13000 0
667 20250508 094300 46514220 13000 13000 13000 13000 13
668 20250508 094200 46345220 13000 12950 13000 12950 110
669 20250508 094100 44919990 12990 12990 12990 12990 11
670 20250508 094000 44777100 12990 12990 12990 12990 0
671 20250508 093900 44777100 12990 12990 12990 12990 0
672 20250508 093800 44777100 12990 12960 12990 12960 136
673 20250508 093700 43012280 12940 12940 12940 12940 0
674 20250508 093600 43012280 12940 12940 12940 12940 0
675 20250508 093500 43012280 12940 12940 12940 12940 53
676 20250508 093400 42326460 12940 12940 12940 12940 1
677 20250508 093300 42313520 12960 12960 12960 12960 0
678 20250508 093200 42313520 12960 12960 12960 12960 78
679 20250508 093100 41302640 12960 12960 12960 12960 19
680 20250508 093000 41056400 12940 12950 12960 12940 46
681 20250508 092900 40460720 12950 12950 12950 12950 0
682 20250508 092800 40460720 12950 12950 12950 12950 3
683 20250508 092700 40421870 12980 12980 12980 12980 0
684 20250508 092600 40421870 12980 12980 12980 12980 9
685 20250508 092500 40305050 12980 12980 12980 12980 0
686 20250508 092400 40305050 12980 12950 12980 12950 3
687 20250508 092300 40266170 12950 12950 12950 12950 0
688 20250508 092200 40266170 12950 12950 12950 12950 80
689 20250508 092100 39230170 12950 12950 12950 12950 108
690 20250508 092000 37831570 12950 12950 12950 12950 0
691 20250508 091900 37831570 12950 12960 12960 12950 38
692 20250508 091800 37339400 12980 13020 13020 12980 298
693 20250508 091700 33466060 12970 12970 12970 12970 1
694 20250508 091600 33453090 13020 13020 13020 13020 23
695 20250508 091500 33153630 13010 12970 13010 12970 7
696 20250508 091400 33062770 12980 12980 12990 12980 108
697 20250508 091300 31660870 12970 13010 13020 12970 8
698 20250508 091200 31556980 13010 12960 13010 12960 201
699 20250508 091100 28946980 12980 12980 12980 12980 10
700 20250508 091000 28817180 13020 12990 13020 12940 337
701 20250508 090900 24437530 12990 12990 12990 12990 16
702 20250508 090800 24229690 12980 12990 12990 12980 215
703 20250508 090700 21438840 12940 12990 12990 12940 30
704 20250508 090600 21050540 13000 13000 13000 13000 0
705 20250508 090500 21050540 13000 13000 13000 13000 17
706 20250508 090400 20829540 12950 12950 13010 12950 12
707 20250508 090300 20673600 12950 13000 13000 12950 173
708 20250508 090200 18429900 13010 12950 13010 12950 208
709 20250508 090100 15735100 12960 12970 13000 12960 275
710 20250508 090000 12164590 12980 12750 12980 12750 953