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

711
286940/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204900,96523570,18940,18940,18940,18940,195
20250508,204800,96523570,18940,18940,18940,18940,0
20250508,204700,96523570,18940,18940,18940,18940,0
20250508,204600,96523570,18940,18940,18940,18940,0
20250508,204500,96523570,18940,18940,18940,18940,0
20250508,204400,96523570,18940,18940,18940,18940,0
20250508,204300,96523570,18940,18940,18940,18940,0
20250508,204200,96523570,18940,18940,18940,18940,0
20250508,204100,96523570,18940,18940,18940,18940,0
20250508,204000,96523570,18940,18940,18940,18940,0
20250508,203900,96523570,18940,18940,18940,18940,0
20250508,203800,96523570,18940,18940,18940,18940,0
20250508,203700,96523570,18940,18940,18940,18940,0
20250508,203600,96523570,18940,18940,18940,18940,0
20250508,203500,96523570,18940,18940,18940,18940,0
20250508,203400,96523570,18940,18940,18940,18940,0
20250508,203300,96523570,18940,18940,18940,18940,0
20250508,203200,96523570,18940,18940,18940,18940,0
20250508,203100,96523570,18940,18940,18940,18940,0
20250508,203000,96523570,18940,18940,18940,18940,0
20250508,202900,96523570,18940,18940,18940,18940,0
20250508,202800,96523570,18940,18940,18940,18940,0
20250508,202700,96523570,18940,18940,18940,18940,0
20250508,202600,96523570,18940,18940,18940,18940,0
20250508,202500,96523570,18940,18940,18940,18940,0
20250508,202400,96523570,18940,18940,18940,18940,0
20250508,202300,96523570,18940,18940,18940,18940,0
20250508,202200,96523570,18940,18940,18940,18940,0
20250508,202100,96523570,18940,18940,18940,18940,0
20250508,202000,96523570,18940,18940,18940,18940,0
20250508,201900,96523570,18940,18940,18940,18940,195
20250508,201800,96523570,18940,18940,18940,18940,0
20250508,201700,96523570,18940,18940,18940,18940,0
20250508,201600,96523570,18940,18940,18940,18940,0
20250508,201500,96523570,18940,18940,18940,18940,0
20250508,201400,96523570,18940,18940,18940,18940,0
20250508,201300,96523570,18940,18940,18940,18940,0
20250508,201200,96523570,18940,18940,18940,18940,0
20250508,201100,96523570,18940,18940,18940,18940,0
20250508,201000,96523570,18940,18940,18940,18940,0
20250508,200900,96523570,18940,18940,18940,18940,0
20250508,200800,96523570,18940,18940,18940,18940,0
20250508,200700,96523570,18940,18940,18940,18940,0
20250508,200600,96523570,18940,18940,18940,18940,0
20250508,200500,96523570,18940,18940,18940,18940,0
20250508,200400,96523570,18940,18940,18940,18940,0
20250508,200300,96523570,18940,18940,18940,18940,0
20250508,200200,96523570,18940,18940,18940,18940,0
20250508,200100,96523570,18940,18940,18940,18940,0
20250508,200000,96523570,18940,18940,18940,18940,0
20250508,195900,96523570,18940,18940,18940,18940,0
20250508,195800,96523570,18940,18940,18940,18940,0
20250508,195700,96523570,18940,18940,18940,18940,0
20250508,195600,96523570,18940,18940,18940,18940,0
20250508,195500,96523570,18940,18940,18940,18940,0
20250508,195400,96523570,18940,18940,18940,18940,0
20250508,195300,96523570,18940,18940,18940,18940,0
20250508,195200,96523570,18940,18940,18940,18940,0
20250508,195100,96523570,18940,18940,18940,18940,0
20250508,195000,96523570,18940,18940,18940,18940,0
20250508,194900,96523570,18940,18940,18940,18940,195
20250508,194800,96523570,18940,18940,18940,18940,0
20250508,194700,96523570,18940,18940,18940,18940,0
20250508,194600,96523570,18940,18940,18940,18940,0
20250508,194500,96523570,18940,18940,18940,18940,0
20250508,194400,96523570,18940,18940,18940,18940,0
20250508,194300,96523570,18940,18940,18940,18940,0
20250508,194200,96523570,18940,18940,18940,18940,0
20250508,194100,96523570,18940,18940,18940,18940,0
20250508,194000,96523570,18940,18940,18940,18940,0
20250508,193900,96523570,18940,18940,18940,18940,0
20250508,193800,96523570,18940,18940,18940,18940,0
20250508,193700,96523570,18940,18940,18940,18940,0
20250508,193600,96523570,18940,18940,18940,18940,0
20250508,193500,96523570,18940,18940,18940,18940,0
20250508,193400,96523570,18940,18940,18940,18940,0
20250508,193300,96523570,18940,18940,18940,18940,0
20250508,193200,96523570,18940,18940,18940,18940,0
20250508,193100,96523570,18940,18940,18940,18940,0
20250508,193000,96523570,18940,18940,18940,18940,0
20250508,192900,96523570,18940,18940,18940,18940,0
20250508,192800,96523570,18940,18940,18940,18940,0
20250508,192700,96523570,18940,18940,18940,18940,0
20250508,192600,96523570,18940,18940,18940,18940,0
20250508,192500,96523570,18940,18940,18940,18940,0
20250508,192400,96523570,18940,18940,18940,18940,0
20250508,192300,96523570,18940,18940,18940,18940,0
20250508,192200,96523570,18940,18940,18940,18940,0
20250508,192100,96523570,18940,18940,18940,18940,0
20250508,192000,96523570,18940,18940,18940,18940,0
20250508,191900,96523570,18940,18940,18940,18940,195
20250508,191800,96523570,18940,18940,18940,18940,0
20250508,191700,96523570,18940,18940,18940,18940,0
20250508,191600,96523570,18940,18940,18940,18940,0
20250508,191500,96523570,18940,18940,18940,18940,0
20250508,191400,96523570,18940,18940,18940,18940,0
20250508,191300,96523570,18940,18940,18940,18940,0
20250508,191200,96523570,18940,18940,18940,18940,0
20250508,191100,96523570,18940,18940,18940,18940,0
20250508,191000,96523570,18940,18940,18940,18940,0
20250508,190900,96523570,18940,18940,18940,18940,0
20250508,190800,96523570,18940,18940,18940,18940,0
20250508,190700,96523570,18940,18940,18940,18940,0
20250508,190600,96523570,18940,18940,18940,18940,0
20250508,190500,96523570,18940,18940,18940,18940,0
20250508,190400,96523570,18940,18940,18940,18940,0
20250508,190300,96523570,18940,18940,18940,18940,0
20250508,190200,96523570,18940,18940,18940,18940,0
20250508,190100,96523570,18940,18940,18940,18940,0
20250508,190000,96523570,18940,18940,18940,18940,0
20250508,185900,96523570,18940,18940,18940,18940,0
20250508,185800,96523570,18940,18940,18940,18940,0
20250508,185700,96523570,18940,18940,18940,18940,0
20250508,185600,96523570,18940,18940,18940,18940,0
20250508,185500,96523570,18940,18940,18940,18940,0
20250508,185400,96523570,18940,18940,18940,18940,0
20250508,185300,96523570,18940,18940,18940,18940,0
20250508,185200,96523570,18940,18940,18940,18940,0
20250508,185100,96523570,18940,18940,18940,18940,0
20250508,185000,96523570,18940,18940,18940,18940,0
20250508,184900,96523570,18940,18940,18940,18940,195
20250508,184800,96523570,18940,18940,18940,18940,0
20250508,184700,96523570,18940,18940,18940,18940,0
20250508,184600,96523570,18940,18940,18940,18940,0
20250508,184500,96523570,18940,18940,18940,18940,0
20250508,184400,96523570,18940,18940,18940,18940,0
20250508,184300,96523570,18940,18940,18940,18940,0
20250508,184200,96523570,18940,18940,18940,18940,0
20250508,184100,96523570,18940,18940,18940,18940,0
20250508,184000,96523570,18940,18940,18940,18940,0
20250508,183900,96523570,18940,18940,18940,18940,0
20250508,183800,96523570,18940,18940,18940,18940,0
20250508,183700,96523570,18940,18940,18940,18940,0
20250508,183600,96523570,18940,18940,18940,18940,0
20250508,183500,96523570,18940,18940,18940,18940,0
20250508,183400,96523570,18940,18940,18940,18940,0
20250508,183300,96523570,18940,18940,18940,18940,0
20250508,183200,96523570,18940,18940,18940,18940,0
20250508,183100,96523570,18940,18940,18940,18940,0
20250508,183000,96523570,18940,18940,18940,18940,0
20250508,182900,96523570,18940,18940,18940,18940,0
20250508,182800,96523570,18940,18940,18940,18940,0
20250508,182700,96523570,18940,18940,18940,18940,0
20250508,182600,96523570,18940,18940,18940,18940,0
20250508,182500,96523570,18940,18940,18940,18940,0
20250508,182400,96523570,18940,18940,18940,18940,0
20250508,182300,96523570,18940,18940,18940,18940,0
20250508,182200,96523570,18940,18940,18940,18940,0
20250508,182100,96523570,18940,18940,18940,18940,0
20250508,182000,96523570,18940,18940,18940,18940,0
20250508,181900,96523570,18940,18940,18940,18940,195
20250508,181800,96523570,18940,18940,18940,18940,0
20250508,181700,96523570,18940,18940,18940,18940,0
20250508,181600,96523570,18940,18940,18940,18940,0
20250508,181500,96523570,18940,18940,18940,18940,0
20250508,181400,96523570,18940,18940,18940,18940,0
20250508,181300,96523570,18940,18940,18940,18940,0
20250508,181200,96523570,18940,18940,18940,18940,0
20250508,181100,96523570,18940,18940,18940,18940,0
20250508,181000,96523570,18940,18940,18940,18940,0
20250508,180900,96523570,18940,18940,18940,18940,0
20250508,180800,96523570,18940,18940,18940,18940,0
20250508,180700,96523570,18940,18940,18940,18940,0
20250508,180600,96523570,18940,18940,18940,18940,0
20250508,180500,96523570,18940,18940,18940,18940,0
20250508,180400,96523570,18940,18940,18940,18940,0
20250508,180300,96523570,18940,18940,18940,18940,0
20250508,180200,96523570,18940,18940,18940,18940,0
20250508,180100,96523570,18940,18940,18940,18940,0
20250508,180000,96523570,18940,18940,18940,18940,0
20250508,175900,96523570,18940,18940,18940,18940,0
20250508,175800,96523570,18940,18940,18940,18940,0
20250508,175700,96523570,18940,18940,18940,18940,0
20250508,175600,96523570,18940,18940,18940,18940,0
20250508,175500,96523570,18940,18940,18940,18940,0
20250508,175400,96523570,18940,18940,18940,18940,0
20250508,175300,96523570,18940,18940,18940,18940,0
20250508,175200,96523570,18940,18940,18940,18940,0
20250508,175100,96523570,18940,18940,18940,18940,0
20250508,175000,96523570,18940,18940,18940,18940,0
20250508,174900,96523570,18940,18940,18940,18940,195
20250508,174800,96523570,18940,18940,18940,18940,0
20250508,174700,96523570,18940,18940,18940,18940,0
20250508,174600,96523570,18940,18940,18940,18940,0
20250508,174500,96523570,18940,18940,18940,18940,0
20250508,174400,96523570,18940,18940,18940,18940,0
20250508,174300,96523570,18940,18940,18940,18940,0
20250508,174200,96523570,18940,18940,18940,18940,0
20250508,174100,96523570,18940,18940,18940,18940,0
20250508,174000,96523570,18940,18940,18940,18940,0
20250508,173900,96523570,18940,18940,18940,18940,0
20250508,173800,96523570,18940,18940,18940,18940,0
20250508,173700,96523570,18940,18940,18940,18940,0
20250508,173600,96523570,18940,18940,18940,18940,0
20250508,173500,96523570,18940,18940,18940,18940,0
20250508,173400,96523570,18940,18940,18940,18940,0
20250508,173300,96523570,18940,18940,18940,18940,0
20250508,173200,96523570,18940,18940,18940,18940,0
20250508,173100,96523570,18940,18940,18940,18940,0
20250508,173000,96523570,18940,18940,18940,18940,0
20250508,172900,96523570,18940,18940,18940,18940,0
20250508,172800,96523570,18940,18940,18940,18940,0
20250508,172700,96523570,18940,18940,18940,18940,0
20250508,172600,96523570,18940,18940,18940,18940,0
20250508,172500,96523570,18940,18940,18940,18940,0
20250508,172400,96523570,18940,18940,18940,18940,0
20250508,172300,96523570,18940,18940,18940,18940,0
20250508,172200,96523570,18940,18940,18940,18940,0
20250508,172100,96523570,18940,18940,18940,18940,0
20250508,172000,96523570,18940,18940,18940,18940,0
20250508,171900,96523570,18940,18940,18940,18940,195
20250508,171800,96523570,18940,18940,18940,18940,0
20250508,171700,96523570,18940,18940,18940,18940,0
20250508,171600,96523570,18940,18940,18940,18940,0
20250508,171500,96523570,18940,18940,18940,18940,0
20250508,171400,96523570,18940,18940,18940,18940,0
20250508,171300,96523570,18940,18940,18940,18940,0
20250508,171200,96523570,18940,18940,18940,18940,0
20250508,171100,96523570,18940,18940,18940,18940,0
20250508,171000,96523570,18940,18940,18940,18940,0
20250508,170900,96523570,18940,18940,18940,18940,0
20250508,170800,96523570,18940,18940,18940,18940,0
20250508,170700,96523570,18940,18940,18940,18940,0
20250508,170600,96523570,18940,18940,18940,18940,0
20250508,170500,96523570,18940,18940,18940,18940,0
20250508,170400,96523570,18940,18940,18940,18940,0
20250508,170300,96523570,18940,18940,18940,18940,0
20250508,170200,96523570,18940,18940,18940,18940,0
20250508,170100,96523570,18940,18940,18940,18940,0
20250508,170000,96523570,18940,18940,18940,18940,0
20250508,165900,96523570,18940,18940,18940,18940,0
20250508,165800,96523570,18940,18940,18940,18940,0
20250508,165700,96523570,18940,18940,18940,18940,0
20250508,165600,96523570,18940,18940,18940,18940,0
20250508,165500,96523570,18940,18940,18940,18940,0
20250508,165400,96523570,18940,18940,18940,18940,0
20250508,165300,96523570,18940,18940,18940,18940,0
20250508,165200,96523570,18940,18940,18940,18940,0
20250508,165100,96523570,18940,18940,18940,18940,0
20250508,165000,96523570,18940,18940,18940,18940,0
20250508,164900,96523570,18940,18940,18940,18940,195
20250508,164800,96523570,18940,18940,18940,18940,0
20250508,164700,96523570,18940,18940,18940,18940,0
20250508,164600,96523570,18940,18940,18940,18940,0
20250508,164500,96523570,18940,18940,18940,18940,0
20250508,164400,96523570,18940,18940,18940,18940,0
20250508,164300,96523570,18940,18940,18940,18940,0
20250508,164200,96523570,18940,18940,18940,18940,0
20250508,164100,96523570,18940,18940,18940,18940,0
20250508,164000,96523570,18940,18940,18940,18940,0
20250508,163900,96523570,18940,18940,18940,18940,0
20250508,163800,96523570,18940,18940,18940,18940,0
20250508,163700,96523570,18940,18940,18940,18940,0
20250508,163600,96523570,18940,18940,18940,18940,0
20250508,163500,96523570,18940,18940,18940,18940,0
20250508,163400,96523570,18940,18940,18940,18940,0
20250508,163300,96523570,18940,18940,18940,18940,0
20250508,163200,96523570,18940,18940,18940,18940,0
20250508,163100,96523570,18940,18940,18940,18940,0
20250508,163000,96523570,18940,18940,18940,18940,0
20250508,162900,96523570,18940,18940,18940,18940,0
20250508,162800,96523570,18940,18940,18940,18940,0
20250508,162700,96523570,18940,18940,18940,18940,0
20250508,162600,96523570,18940,18940,18940,18940,0
20250508,162500,96523570,18940,18940,18940,18940,0
20250508,162400,96523570,18940,18940,18940,18940,0
20250508,162300,96523570,18940,18940,18940,18940,0
20250508,162200,96523570,18940,18940,18940,18940,0
20250508,162100,96523570,18940,18940,18940,18940,0
20250508,162000,96523570,18940,18940,18940,18940,0
20250508,161900,96523570,18940,18940,18940,18940,195
20250508,161800,96523570,18940,18940,18940,18940,0
20250508,161700,96523570,18940,18940,18940,18940,0
20250508,161600,96523570,18940,18940,18940,18940,0
20250508,161500,96523570,18940,18940,18940,18940,0
20250508,161400,96523570,18940,18940,18940,18940,0
20250508,161300,96523570,18940,18940,18940,18940,0
20250508,161200,96523570,18940,18940,18940,18940,0
20250508,161100,96523570,18940,18940,18940,18940,0
20250508,161000,96523570,18940,18940,18940,18940,0
20250508,160900,96523570,18940,18940,18940,18940,0
20250508,160800,96523570,18940,18940,18940,18940,0
20250508,160700,96523570,18940,18940,18940,18940,0
20250508,160600,96523570,18940,18940,18940,18940,0
20250508,160500,96523570,18940,18940,18940,18940,0
20250508,160400,96523570,18940,18940,18940,18940,0
20250508,160300,96523570,18940,18940,18940,18940,0
20250508,160200,96523570,18940,18940,18940,18940,0
20250508,160100,96523570,18940,18940,18940,18940,0
20250508,160000,96523570,18940,18940,18940,18940,0
20250508,155900,96523570,18940,18940,18940,18940,0
20250508,155800,96523570,18940,18940,18940,18940,0
20250508,155700,96523570,18940,18940,18940,18940,0
20250508,155600,96523570,18940,18940,18940,18940,0
20250508,155500,96523570,18940,18940,18940,18940,0
20250508,155400,96523570,18940,18940,18940,18940,0
20250508,155300,96523570,18940,18940,18940,18940,0
20250508,155200,96523570,18940,18940,18940,18940,0
20250508,155100,96523570,18940,18940,18940,18940,0
20250508,155000,96523570,18940,18940,18940,18940,0
20250508,154900,96523570,18940,18940,18940,18940,195
20250508,154800,96523570,18940,18940,18940,18940,0
20250508,154700,96523570,18940,18940,18940,18940,0
20250508,154600,96523570,18940,18940,18940,18940,0
20250508,154500,96523570,18940,18940,18940,18940,0
20250508,154400,96523570,18940,18940,18940,18940,0
20250508,154300,96523570,18940,18940,18940,18940,0
20250508,154200,96523570,18940,18940,18940,18940,0
20250508,154100,96523570,18940,18940,18940,18940,0
20250508,154000,96523570,18940,18940,18940,18940,0
20250508,153900,96523570,18940,18940,18940,18940,0
20250508,153800,96523570,18940,18940,18940,18940,0
20250508,153700,96523570,18940,18940,18940,18940,0
20250508,153600,96523570,18940,18940,18940,18940,0
20250508,153500,96523570,18940,18940,18940,18940,0
20250508,153400,96523570,18940,18940,18940,18940,0
20250508,153300,96523570,18940,18940,18940,18940,0
20250508,153200,96523570,18940,18940,18940,18940,0
20250508,153100,96523570,18940,18940,18940,18940,0
20250508,153000,96523570,18940,18940,18940,18940,195
20250508,152900,92830270,18950,18950,18950,18950,0
20250508,152800,92830270,18950,18950,18950,18950,0
20250508,152700,92830270,18950,18950,18950,18950,0
20250508,152600,92830270,18950,18950,18950,18950,0
20250508,152500,92830270,18950,18950,18950,18950,0
20250508,152400,92830270,18950,18950,18950,18950,0
20250508,152300,92830270,18950,18950,18950,18950,0
20250508,152200,92830270,18950,18950,18950,18950,0
20250508,152100,92830270,18950,18950,18950,18950,0
20250508,152000,92830270,18950,18950,18950,18950,0
20250508,151900,92830270,18950,18950,18950,18950,0
20250508,151800,92830270,18950,18950,18950,18950,0
20250508,151700,92830270,18950,18950,18950,18950,0
20250508,151600,92830270,18950,18950,18950,18950,0
20250508,151500,92830270,18950,18950,18950,18950,0
20250508,151400,92830270,18950,18950,18950,18950,1
20250508,151300,92811320,18890,18890,18890,18890,0
20250508,151200,92811320,18890,18890,18890,18890,0
20250508,151100,92811320,18890,18890,18890,18890,0
20250508,151000,92811320,18890,18890,18890,18890,34
20250508,150900,92169060,18890,18890,18890,18890,12
20250508,150800,91942380,18940,18940,18940,18940,50
20250508,150700,90995380,18940,18950,18950,18940,24
20250508,150600,90540810,18940,18940,18940,18940,50
20250508,150500,89593810,18940,18940,18940,18880,105
20250508,150400,87606220,18950,18940,18950,18890,78
20250508,150300,86131320,18940,18940,18940,18940,0
20250508,150200,86131320,18940,18940,18940,18940,0
20250508,150100,86131320,18940,18940,18940,18940,0
20250508,150000,86131320,18940,18940,18940,18940,0
20250508,145900,86131320,18940,18940,18940,18940,0
20250508,145800,86131320,18940,18940,18940,18940,0
20250508,145700,86131320,18940,18940,18940,18940,0
20250508,145600,86131320,18940,18940,18940,18940,0
20250508,145500,86131320,18940,18940,18940,18940,0
20250508,145400,86131320,18940,18940,18940,18940,0
20250508,145300,86131320,18940,18940,18940,18940,0
20250508,145200,86131320,18940,18940,18940,18940,0
20250508,145100,86131320,18940,18940,18940,18940,0
20250508,145000,86131320,18940,18940,18940,18940,0
20250508,144900,86131320,18940,18940,18940,18940,0
20250508,144800,86131320,18940,18940,18940,18940,0
20250508,144700,86131320,18940,18940,18940,18940,0
20250508,144600,86131320,18940,18940,18940,18940,24
20250508,144500,85676760,18940,18940,18940,18940,2
20250508,144400,85638880,18950,18950,18950,18950,0
20250508,144300,85638880,18950,18950,18950,18950,0
20250508,144200,85638880,18950,18950,18950,18950,1
20250508,144100,85619930,18950,18950,18950,18950,0
20250508,144000,85619930,18950,18950,18950,18950,0
20250508,143900,85619930,18950,18950,18950,18950,0
20250508,143800,85619930,18950,18950,18950,18950,1
20250508,143700,85600980,18940,18940,18940,18940,0
20250508,143600,85600980,18940,18940,18940,18940,0
20250508,143500,85600980,18940,18940,18940,18940,0
20250508,143400,85600980,18940,18940,18940,18940,4
20250508,143300,85525220,18950,18950,18950,18950,0
20250508,143200,85525220,18950,18950,18950,18950,0
20250508,143100,85525220,18950,18950,18950,18950,0
20250508,143000,85525220,18950,18950,18950,18950,23
20250508,142900,85089370,18940,18940,18940,18940,0
20250508,142800,85089370,18940,18940,18940,18940,0
20250508,142700,85089370,18940,18940,18940,18940,0
20250508,142600,85089370,18940,18940,18940,18940,0
20250508,142500,85089370,18940,18940,18940,18940,0
20250508,142400,85089370,18940,18940,18940,18940,2
20250508,142300,85051490,18940,18940,18940,18940,0
20250508,142200,85051490,18940,18940,18940,18940,0
20250508,142100,85051490,18940,18940,18940,18940,0
20250508,142000,85051490,18940,18940,18940,18940,2
20250508,141900,85013610,18940,18940,18940,18940,0
20250508,141800,85013610,18940,18940,18940,18940,0
20250508,141700,85013610,18940,18940,18940,18940,0
20250508,141600,85013610,18940,18940,18940,18940,0
20250508,141500,85013610,18940,18940,18940,18940,0
20250508,141400,85013610,18940,18940,18940,18940,24
20250508,141300,84559050,18940,18940,18940,18940,0
20250508,141200,84559050,18940,18940,18940,18940,1
20250508,141100,84540110,18890,18890,18890,18890,0
20250508,141000,84540110,18890,18910,18910,18890,29
20250508,140900,83991870,18910,18910,18910,18910,0
20250508,140800,83991870,18910,18930,18930,18900,273
20250508,140700,78830840,18940,18940,18940,18940,0
20250508,140600,78830840,18940,18940,18940,18940,0
20250508,140500,78830840,18940,18940,18940,18940,0
20250508,140400,78830840,18940,18940,18940,18940,1
20250508,140300,78811900,18940,18940,18940,18940,1
20250508,140200,78792960,18940,18940,18940,18940,13
20250508,140100,78546740,18930,18930,18930,18930,0
20250508,140000,78546740,18930,18930,18930,18930,0
20250508,135900,78546740,18930,18930,18930,18930,9
20250508,135800,78376370,18920,18920,18920,18920,0
20250508,135700,78376370,18920,18920,18920,18920,2
20250508,135600,78338530,18920,18920,18920,18920,3
20250508,135500,78281770,18920,18920,18920,18920,193
20250508,135400,74630210,18920,18920,18920,18920,6
20250508,135300,74516690,18920,18920,18920,18920,0
20250508,135200,74516690,18920,18920,18920,18920,13
20250508,135100,74270730,18920,18920,18920,18920,85
20250508,135000,72662530,18920,18920,18920,18920,1
20250508,134900,72643610,18920,18920,18920,18910,53
20250508,134800,71641140,18920,18920,18920,18920,0
20250508,134700,71641140,18920,18920,18920,18920,106
20250508,134600,69635620,18940,18940,18940,18940,0
20250508,134500,69635620,18940,18940,18940,18940,0
20250508,134400,69635620,18940,18940,18940,18940,0
20250508,134300,69635620,18940,18940,18940,18940,5
20250508,134200,69540920,18940,18940,18940,18940,0
20250508,134100,69540920,18940,18940,18940,18940,0
20250508,134000,69540920,18940,18940,18940,18940,0
20250508,133900,69540920,18940,18940,18940,18940,0
20250508,133800,69540920,18940,18940,18940,18940,2
20250508,133700,69503040,18940,18940,18940,18940,0
20250508,133600,69503040,18940,18940,18940,18940,0
20250508,133500,69503040,18940,18940,18940,18940,0
20250508,133400,69503040,18940,18940,18940,18940,0
20250508,133300,69503040,18940,18940,18940,18940,0
20250508,133200,69503040,18940,18940,18940,18940,0
20250508,133100,69503040,18940,18940,18940,18940,0
20250508,133000,69503040,18940,18940,18940,18940,0
20250508,132900,69503040,18940,18940,18940,18940,92
20250508,132800,67760560,18950,18950,18950,18950,0
20250508,132700,67760560,18950,18950,18950,18950,40
20250508,132600,67002560,18950,18940,18950,18930,485
20250508,132500,57820010,18940,18940,18940,18940,0
20250508,132400,57820010,18940,18940,18940,18940,29
20250508,132300,57270750,18960,18960,18960,18960,0
20250508,132200,57270750,18960,18960,18960,18960,0
20250508,132100,57270750,18960,18960,18960,18960,0
20250508,132000,57270750,18960,18960,18960,18960,0
20250508,131900,57270750,18960,18960,18960,18960,0
20250508,131800,57270750,18960,18960,18960,18960,0
20250508,131700,57270750,18960,18950,18960,18950,26
20250508,131600,56777920,18950,18950,18950,18950,0
20250508,131500,56777920,18950,18950,18950,18950,0
20250508,131400,56777920,18950,18950,18950,18950,0
20250508,131300,56777920,18950,18950,18950,18950,0
20250508,131200,56777920,18950,18950,18950,18950,0
20250508,131100,56777920,18950,18950,18950,18950,1
20250508,131000,56758970,18950,18950,18950,18950,0
20250508,130900,56758970,18950,18950,18950,18950,3
20250508,130800,56702120,18950,18950,18950,18950,10
20250508,130700,56512620,18940,18940,18940,18940,0
20250508,130600,56512620,18940,18940,18940,18940,0
20250508,130500,56512620,18940,18940,18940,18940,0
20250508,130400,56512620,18940,18940,18940,18940,0
20250508,130300,56512620,18940,18940,18940,18940,0
20250508,130200,56512620,18940,18940,18940,18940,2
20250508,130100,56474740,18940,18940,18940,18940,0
20250508,130000,56474740,18940,18940,18940,18940,0
20250508,125900,56474740,18940,18940,18940,18940,0
20250508,125800,56474740,18940,18940,18940,18940,0
20250508,125700,56474740,18940,18940,18940,18940,0
20250508,125600,56474740,18940,18940,18940,18940,0
20250508,125500,56474740,18940,18940,18940,18940,0
20250508,125400,56474740,18940,18940,18940,18940,0
20250508,125300,56474740,18940,18940,18940,18940,0
20250508,125200,56474740,18940,18940,18940,18940,0
20250508,125100,56474740,18940,18940,18940,18940,0
20250508,125000,56474740,18940,18940,18940,18940,0
20250508,124900,56474740,18940,18940,18940,18940,0
20250508,124800,56474740,18940,18940,18940,18940,0
20250508,124700,56474740,18940,18940,18940,18940,0
20250508,124600,56474740,18940,18940,18940,18940,0
20250508,124500,56474740,18940,18940,18940,18940,118
20250508,124400,54239820,18940,18940,18940,18940,0
20250508,124300,54239820,18940,18940,18940,18940,0
20250508,124200,54239820,18940,18940,18940,18940,0
20250508,124100,54239820,18940,18940,18940,18940,0
20250508,124000,54239820,18940,18940,18940,18930,20
20250508,123900,53861100,18950,18950,18950,18950,0
20250508,123800,53861100,18950,18950,18950,18950,1
20250508,123700,53842150,18940,18940,18940,18940,0
20250508,123600,53842150,18940,18940,18940,18940,124
20250508,123500,51493590,18940,18940,18940,18940,0
20250508,123400,51493590,18940,18940,18940,18940,0
20250508,123300,51493590,18940,18940,18940,18940,0
20250508,123200,51493590,18940,18940,18940,18940,0
20250508,123100,51493590,18940,18940,18940,18930,18
20250508,123000,51152730,18950,18950,18950,18950,0
20250508,122900,51152730,18950,18950,18950,18950,0
20250508,122800,51152730,18950,18950,18950,18950,0
20250508,122700,51152730,18950,18950,18950,18950,0
20250508,122600,51152730,18950,18950,18950,18950,12
20250508,122500,50925330,18950,18950,18950,18950,0
20250508,122400,50925330,18950,18950,18950,18950,0
20250508,122300,50925330,18950,18950,18950,18950,0
20250508,122200,50925330,18950,18950,18950,18950,0
20250508,122100,50925330,18950,18950,18950,18950,0
20250508,122000,50925330,18950,18950,18950,18950,0
20250508,121900,50925330,18950,18950,18950,18950,0
20250508,121800,50925330,18950,18950,18950,18950,2
20250508,121700,50887430,18950,18950,18950,18950,0
20250508,121600,50887430,18950,18950,18950,18950,0
20250508,121500,50887430,18950,18950,18950,18950,0
20250508,121400,50887430,18950,18950,18950,18950,15
20250508,121300,50603180,18940,18940,18940,18940,0
20250508,121200,50603180,18940,18940,18940,18920,26
20250508,121100,50110930,18950,18950,18950,18950,0
20250508,121000,50110930,18950,18950,18950,18950,0
20250508,120900,50110930,18950,18950,18950,18950,0
20250508,120800,50110930,18950,18950,18950,18950,0
20250508,120700,50110930,18950,18950,18950,18950,0
20250508,120600,50110930,18950,18950,18950,18950,10
20250508,120500,49921430,18950,18950,18950,18950,0
20250508,120400,49921430,18950,18950,18950,18950,10
20250508,120300,49731930,18950,18950,18950,18950,0
20250508,120200,49731930,18950,18950,18950,18950,1
20250508,120100,49712980,18950,18950,18950,18950,50
20250508,120000,48765480,18940,18940,18940,18940,1
20250508,115900,48746540,18950,18950,18950,18950,0
20250508,115800,48746540,18950,18950,18950,18950,0
20250508,115700,48746540,18950,18950,18950,18950,0
20250508,115600,48746540,18950,18950,18950,18950,0
20250508,115500,48746540,18950,18950,18950,18950,0
20250508,115400,48746540,18950,18950,18950,18950,0
20250508,115300,48746540,18950,18950,18950,18950,20
20250508,115200,48367540,18950,18950,18950,18950,91
20250508,115100,46643090,18950,18950,18950,18950,1103
20250508,115000,25741240,18950,18950,18950,18950,0
20250508,114900,25741240,18950,18950,18950,18950,0
20250508,114800,25741240,18950,18950,18950,18950,0
20250508,114700,25741240,18950,18950,18950,18950,0
20250508,114600,25741240,18950,18950,18950,18950,0
20250508,114500,25741240,18950,18950,18950,18950,1
20250508,114400,25722290,18940,18940,18940,18940,0
20250508,114300,25722290,18940,18940,18940,18940,0
20250508,114200,25722290,18940,18940,18940,18940,0
20250508,114100,25722290,18940,18940,18940,18940,0
20250508,114000,25722290,18940,18940,18940,18940,17
20250508,113900,25400310,18940,18940,18940,18940,0
20250508,113800,25400310,18940,18940,18940,18940,0
20250508,113700,25400310,18940,18940,18940,18940,0
20250508,113600,25400310,18940,18940,18940,18940,0
20250508,113500,25400310,18940,18940,18940,18940,0
20250508,113400,25400310,18940,18940,18940,18940,1
20250508,113300,25381370,18940,18940,18940,18940,0
20250508,113200,25381370,18940,18940,18940,18940,0
20250508,113100,25381370,18940,18940,18940,18940,26
20250508,113000,24888930,18940,18940,18940,18940,0
20250508,112900,24888930,18940,18940,18940,18940,0
20250508,112800,24888930,18940,18940,18940,18940,0
20250508,112700,24888930,18940,18940,18940,18940,0
20250508,112600,24888930,18940,18940,18940,18940,0
20250508,112500,24888930,18940,18950,18950,18940,37
20250508,112400,24187870,18960,18960,18960,18960,0
20250508,112300,24187870,18960,18960,18960,18960,0
20250508,112200,24187870,18960,18960,18960,18960,0
20250508,112100,24187870,18960,18960,18960,18960,0
20250508,112000,24187870,18960,18960,18960,18960,0
20250508,111900,24187870,18960,18960,18960,18960,0
20250508,111800,24187870,18960,18960,18960,18960,0
20250508,111700,24187870,18960,18960,18960,18960,0
20250508,111600,24187870,18960,18960,18960,18960,1
20250508,111500,24168910,18960,18960,18960,18960,0
20250508,111400,24168910,18960,18970,18970,18960,5
20250508,111300,24074070,18970,18970,18970,18970,0
20250508,111200,24074070,18970,18970,18970,18970,0
20250508,111100,24074070,18970,18970,18970,18970,0
20250508,111000,24074070,18970,18970,18970,18970,0
20250508,110900,24074070,18970,18970,18970,18970,0
20250508,110800,24074070,18970,18970,18970,18970,0
20250508,110700,24074070,18970,18970,18970,18970,0
20250508,110600,24074070,18970,18970,18970,18960,58
20250508,110500,22973820,18970,18970,18970,18970,0
20250508,110400,22973820,18970,18970,18970,18970,1
20250508,110300,22954850,18970,18970,18970,18970,0
20250508,110200,22954850,18970,18970,18970,18970,0
20250508,110100,22954850,18970,18970,18970,18970,0
20250508,110000,22954850,18970,18970,18970,18970,1
20250508,105900,22935880,18970,18970,18970,18970,0
20250508,105800,22935880,18970,18970,18970,18970,0
20250508,105700,22935880,18970,18970,18970,18970,0
20250508,105600,22935880,18970,18970,18970,18970,11
20250508,105500,22727210,18970,18970,18970,18970,8
20250508,105400,22575450,18980,18980,18980,18980,0
20250508,105300,22575450,18980,18980,18980,18980,0
20250508,105200,22575450,18980,18980,18980,18980,0
20250508,105100,22575450,18980,18980,18980,18980,0
20250508,105000,22575450,18980,18970,18980,18970,65
20250508,104900,21342080,18980,18980,18980,18980,0
20250508,104800,21342080,18980,18980,18980,18980,0
20250508,104700,21342080,18980,18980,18980,18980,0
20250508,104600,21342080,18980,18980,18980,18980,96
20250508,104500,19520000,18980,18980,18980,18980,21
20250508,104400,19121420,18980,18980,18980,18980,100
20250508,104300,17223420,18980,18980,18980,18980,63
20250508,104200,16027680,18970,18970,18970,18970,0
20250508,104100,16027680,18970,18970,18970,18970,0
20250508,104000,16027680,18970,18970,18970,18970,0
20250508,103900,16027680,18970,18970,18970,18970,21
20250508,103800,15629310,18980,18980,18980,18980,300
20250508,103700,9935310,18970,18970,18970,18970,39
20250508,103600,9195480,18980,18980,18980,18980,0
20250508,103500,9195480,18980,18980,18980,18980,0
20250508,103400,9195480,18980,18980,18980,18980,0
20250508,103300,9195480,18980,18980,18980,18980,63
20250508,103200,7999740,18980,18980,18980,18980,0
20250508,103100,7999740,18980,18980,18980,18980,0
20250508,103000,7999740,18980,18980,18980,18980,0
20250508,102900,7999740,18980,18970,18980,18970,12
20250508,102800,7772090,18980,18980,18980,18980,57
20250508,102700,6690230,18970,18970,18970,18970,2
20250508,102600,6652290,18970,18970,18970,18970,0
20250508,102500,6652290,18970,18970,18970,18970,0
20250508,102400,6652290,18970,18970,18970,18960,48
20250508,102300,5741890,18970,18970,18970,18970,1
20250508,102200,5722920,18970,18970,18970,18970,13
20250508,102100,5476310,18990,18990,18990,18990,0
20250508,102000,5476310,18990,18990,18990,18990,0
20250508,101900,5476310,18990,18990,18990,18990,0
20250508,101800,5476310,18990,18990,18990,18990,0
20250508,101700,5476310,18990,18990,18990,18990,0
20250508,101600,5476310,18990,18990,18990,18990,0
20250508,101500,5476310,18990,18990,18990,18990,0
20250508,101400,5476310,18990,18990,18990,18990,0
20250508,101300,5476310,18990,18990,18990,18990,1
20250508,101200,5457320,18990,18990,18990,18990,0
20250508,101100,5457320,18990,18990,18990,18990,2
20250508,101000,5419340,18990,18990,18990,18990,0
20250508,100900,5419340,18990,18990,18990,18990,0
20250508,100800,5419340,18990,18990,18990,18990,0
20250508,100700,5419340,18990,18990,18990,18990,0
20250508,100600,5419340,18990,18990,18990,18990,1
20250508,100500,5400350,18970,18980,18980,18970,37
20250508,100400,4698440,18990,18990,18990,18990,0
20250508,100300,4698440,18990,18990,18990,18990,0
20250508,100200,4698440,18990,18990,18990,18990,0
20250508,100100,4698440,18990,18990,18990,18990,0
20250508,100000,4698440,18990,18990,18990,18990,0
20250508,095900,4698440,18990,18990,18990,18990,1
20250508,095800,4679450,18990,18990,18990,18990,0
20250508,095700,4679450,18990,18990,18990,18990,0
20250508,095600,4679450,18990,18990,18990,18990,91
20250508,095500,2951360,19040,19040,19040,19040,0
20250508,095400,2951360,19040,19040,19040,19040,0
20250508,095300,2951360,19040,19040,19040,19040,0
20250508,095200,2951360,19040,19040,19040,19040,0
20250508,095100,2951360,19040,19040,19040,19040,0
20250508,095000,2951360,19040,19040,19040,19040,10
20250508,094900,2760960,19040,19040,19040,19040,0
20250508,094800,2760960,19040,19040,19040,19040,0
20250508,094700,2760960,19040,19040,19040,19040,0
20250508,094600,2760960,19040,19040,19040,19040,15
20250508,094500,2475360,19040,19040,19040,19040,4
20250508,094400,2399200,18990,18990,18990,18990,0
20250508,094300,2399200,18990,18990,18990,18990,0
20250508,094200,2399200,18990,18990,18990,18990,0
20250508,094100,2399200,18990,18990,18990,18990,0
20250508,094000,2399200,18990,18990,18990,18990,0
20250508,093900,2399200,18990,18990,18990,18990,0
20250508,093800,2399200,18990,18990,18990,18990,0
20250508,093700,2399200,18990,18990,18990,18990,12
20250508,093600,2171320,18980,19040,19040,18980,2
20250508,093500,2133300,19060,19060,19060,19060,0
20250508,093400,2133300,19060,19060,19060,19060,1
20250508,093300,2114240,19060,19060,19060,19050,6
20250508,093200,1999890,19060,19060,19060,19060,0
20250508,093100,1999890,19060,19060,19060,19060,1
20250508,093000,1980830,19090,19090,19090,19090,0
20250508,092900,1980830,19090,19090,19090,19090,0
20250508,092800,1980830,19090,19090,19090,19090,0
20250508,092700,1980830,19090,19090,19090,19090,0
20250508,092600,1980830,19090,19090,19090,19090,0
20250508,092500,1980830,19090,19090,19090,19090,0
20250508,092400,1980830,19090,19090,19090,19090,0
20250508,092300,1980830,19090,19090,19090,19090,0
20250508,092200,1980830,19090,19090,19090,19090,0
20250508,092100,1980830,19090,19090,19090,19090,0
20250508,092000,1980830,19090,19090,19090,19090,0
20250508,091900,1980830,19090,19090,19090,19090,0
20250508,091800,1980830,19090,19090,19090,19090,0
20250508,091700,1980830,19090,19090,19090,19090,0
20250508,091600,1980830,19090,19090,19090,19090,0
20250508,091500,1980830,19090,19090,19090,19090,0
20250508,091400,1980830,19090,19070,19090,19050,11
20250508,091300,1771110,19090,19090,19090,19090,2
20250508,091200,1732930,19080,19080,19080,19080,2
20250508,091100,1694770,19090,19090,19090,19090,3
20250508,091000,1637500,19090,19090,19090,19090,2
20250508,090900,1599320,19090,19090,19090,19090,2
20250508,090800,1561140,19090,19090,19090,19090,2
20250508,090700,1522960,19090,19080,19090,19080,14
20250508,090600,1255810,19080,19050,19080,19050,29
20250508,090500,703240,19050,19050,19050,19050,2
20250508,090400,665140,19050,19000,19050,19000,7
20250508,090300,532040,19050,19050,19050,19050,3
20250508,090200,474890,19000,18990,19000,18990,11
20250508,090100,265900,19000,19000,19000,18990,12
20250508,090000,38000,19000,19000,19000,19000,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204900 96523570 18940 18940 18940 18940 195
3 20250508 204800 96523570 18940 18940 18940 18940 0
4 20250508 204700 96523570 18940 18940 18940 18940 0
5 20250508 204600 96523570 18940 18940 18940 18940 0
6 20250508 204500 96523570 18940 18940 18940 18940 0
7 20250508 204400 96523570 18940 18940 18940 18940 0
8 20250508 204300 96523570 18940 18940 18940 18940 0
9 20250508 204200 96523570 18940 18940 18940 18940 0
10 20250508 204100 96523570 18940 18940 18940 18940 0
11 20250508 204000 96523570 18940 18940 18940 18940 0
12 20250508 203900 96523570 18940 18940 18940 18940 0
13 20250508 203800 96523570 18940 18940 18940 18940 0
14 20250508 203700 96523570 18940 18940 18940 18940 0
15 20250508 203600 96523570 18940 18940 18940 18940 0
16 20250508 203500 96523570 18940 18940 18940 18940 0
17 20250508 203400 96523570 18940 18940 18940 18940 0
18 20250508 203300 96523570 18940 18940 18940 18940 0
19 20250508 203200 96523570 18940 18940 18940 18940 0
20 20250508 203100 96523570 18940 18940 18940 18940 0
21 20250508 203000 96523570 18940 18940 18940 18940 0
22 20250508 202900 96523570 18940 18940 18940 18940 0
23 20250508 202800 96523570 18940 18940 18940 18940 0
24 20250508 202700 96523570 18940 18940 18940 18940 0
25 20250508 202600 96523570 18940 18940 18940 18940 0
26 20250508 202500 96523570 18940 18940 18940 18940 0
27 20250508 202400 96523570 18940 18940 18940 18940 0
28 20250508 202300 96523570 18940 18940 18940 18940 0
29 20250508 202200 96523570 18940 18940 18940 18940 0
30 20250508 202100 96523570 18940 18940 18940 18940 0
31 20250508 202000 96523570 18940 18940 18940 18940 0
32 20250508 201900 96523570 18940 18940 18940 18940 195
33 20250508 201800 96523570 18940 18940 18940 18940 0
34 20250508 201700 96523570 18940 18940 18940 18940 0
35 20250508 201600 96523570 18940 18940 18940 18940 0
36 20250508 201500 96523570 18940 18940 18940 18940 0
37 20250508 201400 96523570 18940 18940 18940 18940 0
38 20250508 201300 96523570 18940 18940 18940 18940 0
39 20250508 201200 96523570 18940 18940 18940 18940 0
40 20250508 201100 96523570 18940 18940 18940 18940 0
41 20250508 201000 96523570 18940 18940 18940 18940 0
42 20250508 200900 96523570 18940 18940 18940 18940 0
43 20250508 200800 96523570 18940 18940 18940 18940 0
44 20250508 200700 96523570 18940 18940 18940 18940 0
45 20250508 200600 96523570 18940 18940 18940 18940 0
46 20250508 200500 96523570 18940 18940 18940 18940 0
47 20250508 200400 96523570 18940 18940 18940 18940 0
48 20250508 200300 96523570 18940 18940 18940 18940 0
49 20250508 200200 96523570 18940 18940 18940 18940 0
50 20250508 200100 96523570 18940 18940 18940 18940 0
51 20250508 200000 96523570 18940 18940 18940 18940 0
52 20250508 195900 96523570 18940 18940 18940 18940 0
53 20250508 195800 96523570 18940 18940 18940 18940 0
54 20250508 195700 96523570 18940 18940 18940 18940 0
55 20250508 195600 96523570 18940 18940 18940 18940 0
56 20250508 195500 96523570 18940 18940 18940 18940 0
57 20250508 195400 96523570 18940 18940 18940 18940 0
58 20250508 195300 96523570 18940 18940 18940 18940 0
59 20250508 195200 96523570 18940 18940 18940 18940 0
60 20250508 195100 96523570 18940 18940 18940 18940 0
61 20250508 195000 96523570 18940 18940 18940 18940 0
62 20250508 194900 96523570 18940 18940 18940 18940 195
63 20250508 194800 96523570 18940 18940 18940 18940 0
64 20250508 194700 96523570 18940 18940 18940 18940 0
65 20250508 194600 96523570 18940 18940 18940 18940 0
66 20250508 194500 96523570 18940 18940 18940 18940 0
67 20250508 194400 96523570 18940 18940 18940 18940 0
68 20250508 194300 96523570 18940 18940 18940 18940 0
69 20250508 194200 96523570 18940 18940 18940 18940 0
70 20250508 194100 96523570 18940 18940 18940 18940 0
71 20250508 194000 96523570 18940 18940 18940 18940 0
72 20250508 193900 96523570 18940 18940 18940 18940 0
73 20250508 193800 96523570 18940 18940 18940 18940 0
74 20250508 193700 96523570 18940 18940 18940 18940 0
75 20250508 193600 96523570 18940 18940 18940 18940 0
76 20250508 193500 96523570 18940 18940 18940 18940 0
77 20250508 193400 96523570 18940 18940 18940 18940 0
78 20250508 193300 96523570 18940 18940 18940 18940 0
79 20250508 193200 96523570 18940 18940 18940 18940 0
80 20250508 193100 96523570 18940 18940 18940 18940 0
81 20250508 193000 96523570 18940 18940 18940 18940 0
82 20250508 192900 96523570 18940 18940 18940 18940 0
83 20250508 192800 96523570 18940 18940 18940 18940 0
84 20250508 192700 96523570 18940 18940 18940 18940 0
85 20250508 192600 96523570 18940 18940 18940 18940 0
86 20250508 192500 96523570 18940 18940 18940 18940 0
87 20250508 192400 96523570 18940 18940 18940 18940 0
88 20250508 192300 96523570 18940 18940 18940 18940 0
89 20250508 192200 96523570 18940 18940 18940 18940 0
90 20250508 192100 96523570 18940 18940 18940 18940 0
91 20250508 192000 96523570 18940 18940 18940 18940 0
92 20250508 191900 96523570 18940 18940 18940 18940 195
93 20250508 191800 96523570 18940 18940 18940 18940 0
94 20250508 191700 96523570 18940 18940 18940 18940 0
95 20250508 191600 96523570 18940 18940 18940 18940 0
96 20250508 191500 96523570 18940 18940 18940 18940 0
97 20250508 191400 96523570 18940 18940 18940 18940 0
98 20250508 191300 96523570 18940 18940 18940 18940 0
99 20250508 191200 96523570 18940 18940 18940 18940 0
100 20250508 191100 96523570 18940 18940 18940 18940 0
101 20250508 191000 96523570 18940 18940 18940 18940 0
102 20250508 190900 96523570 18940 18940 18940 18940 0
103 20250508 190800 96523570 18940 18940 18940 18940 0
104 20250508 190700 96523570 18940 18940 18940 18940 0
105 20250508 190600 96523570 18940 18940 18940 18940 0
106 20250508 190500 96523570 18940 18940 18940 18940 0
107 20250508 190400 96523570 18940 18940 18940 18940 0
108 20250508 190300 96523570 18940 18940 18940 18940 0
109 20250508 190200 96523570 18940 18940 18940 18940 0
110 20250508 190100 96523570 18940 18940 18940 18940 0
111 20250508 190000 96523570 18940 18940 18940 18940 0
112 20250508 185900 96523570 18940 18940 18940 18940 0
113 20250508 185800 96523570 18940 18940 18940 18940 0
114 20250508 185700 96523570 18940 18940 18940 18940 0
115 20250508 185600 96523570 18940 18940 18940 18940 0
116 20250508 185500 96523570 18940 18940 18940 18940 0
117 20250508 185400 96523570 18940 18940 18940 18940 0
118 20250508 185300 96523570 18940 18940 18940 18940 0
119 20250508 185200 96523570 18940 18940 18940 18940 0
120 20250508 185100 96523570 18940 18940 18940 18940 0
121 20250508 185000 96523570 18940 18940 18940 18940 0
122 20250508 184900 96523570 18940 18940 18940 18940 195
123 20250508 184800 96523570 18940 18940 18940 18940 0
124 20250508 184700 96523570 18940 18940 18940 18940 0
125 20250508 184600 96523570 18940 18940 18940 18940 0
126 20250508 184500 96523570 18940 18940 18940 18940 0
127 20250508 184400 96523570 18940 18940 18940 18940 0
128 20250508 184300 96523570 18940 18940 18940 18940 0
129 20250508 184200 96523570 18940 18940 18940 18940 0
130 20250508 184100 96523570 18940 18940 18940 18940 0
131 20250508 184000 96523570 18940 18940 18940 18940 0
132 20250508 183900 96523570 18940 18940 18940 18940 0
133 20250508 183800 96523570 18940 18940 18940 18940 0
134 20250508 183700 96523570 18940 18940 18940 18940 0
135 20250508 183600 96523570 18940 18940 18940 18940 0
136 20250508 183500 96523570 18940 18940 18940 18940 0
137 20250508 183400 96523570 18940 18940 18940 18940 0
138 20250508 183300 96523570 18940 18940 18940 18940 0
139 20250508 183200 96523570 18940 18940 18940 18940 0
140 20250508 183100 96523570 18940 18940 18940 18940 0
141 20250508 183000 96523570 18940 18940 18940 18940 0
142 20250508 182900 96523570 18940 18940 18940 18940 0
143 20250508 182800 96523570 18940 18940 18940 18940 0
144 20250508 182700 96523570 18940 18940 18940 18940 0
145 20250508 182600 96523570 18940 18940 18940 18940 0
146 20250508 182500 96523570 18940 18940 18940 18940 0
147 20250508 182400 96523570 18940 18940 18940 18940 0
148 20250508 182300 96523570 18940 18940 18940 18940 0
149 20250508 182200 96523570 18940 18940 18940 18940 0
150 20250508 182100 96523570 18940 18940 18940 18940 0
151 20250508 182000 96523570 18940 18940 18940 18940 0
152 20250508 181900 96523570 18940 18940 18940 18940 195
153 20250508 181800 96523570 18940 18940 18940 18940 0
154 20250508 181700 96523570 18940 18940 18940 18940 0
155 20250508 181600 96523570 18940 18940 18940 18940 0
156 20250508 181500 96523570 18940 18940 18940 18940 0
157 20250508 181400 96523570 18940 18940 18940 18940 0
158 20250508 181300 96523570 18940 18940 18940 18940 0
159 20250508 181200 96523570 18940 18940 18940 18940 0
160 20250508 181100 96523570 18940 18940 18940 18940 0
161 20250508 181000 96523570 18940 18940 18940 18940 0
162 20250508 180900 96523570 18940 18940 18940 18940 0
163 20250508 180800 96523570 18940 18940 18940 18940 0
164 20250508 180700 96523570 18940 18940 18940 18940 0
165 20250508 180600 96523570 18940 18940 18940 18940 0
166 20250508 180500 96523570 18940 18940 18940 18940 0
167 20250508 180400 96523570 18940 18940 18940 18940 0
168 20250508 180300 96523570 18940 18940 18940 18940 0
169 20250508 180200 96523570 18940 18940 18940 18940 0
170 20250508 180100 96523570 18940 18940 18940 18940 0
171 20250508 180000 96523570 18940 18940 18940 18940 0
172 20250508 175900 96523570 18940 18940 18940 18940 0
173 20250508 175800 96523570 18940 18940 18940 18940 0
174 20250508 175700 96523570 18940 18940 18940 18940 0
175 20250508 175600 96523570 18940 18940 18940 18940 0
176 20250508 175500 96523570 18940 18940 18940 18940 0
177 20250508 175400 96523570 18940 18940 18940 18940 0
178 20250508 175300 96523570 18940 18940 18940 18940 0
179 20250508 175200 96523570 18940 18940 18940 18940 0
180 20250508 175100 96523570 18940 18940 18940 18940 0
181 20250508 175000 96523570 18940 18940 18940 18940 0
182 20250508 174900 96523570 18940 18940 18940 18940 195
183 20250508 174800 96523570 18940 18940 18940 18940 0
184 20250508 174700 96523570 18940 18940 18940 18940 0
185 20250508 174600 96523570 18940 18940 18940 18940 0
186 20250508 174500 96523570 18940 18940 18940 18940 0
187 20250508 174400 96523570 18940 18940 18940 18940 0
188 20250508 174300 96523570 18940 18940 18940 18940 0
189 20250508 174200 96523570 18940 18940 18940 18940 0
190 20250508 174100 96523570 18940 18940 18940 18940 0
191 20250508 174000 96523570 18940 18940 18940 18940 0
192 20250508 173900 96523570 18940 18940 18940 18940 0
193 20250508 173800 96523570 18940 18940 18940 18940 0
194 20250508 173700 96523570 18940 18940 18940 18940 0
195 20250508 173600 96523570 18940 18940 18940 18940 0
196 20250508 173500 96523570 18940 18940 18940 18940 0
197 20250508 173400 96523570 18940 18940 18940 18940 0
198 20250508 173300 96523570 18940 18940 18940 18940 0
199 20250508 173200 96523570 18940 18940 18940 18940 0
200 20250508 173100 96523570 18940 18940 18940 18940 0
201 20250508 173000 96523570 18940 18940 18940 18940 0
202 20250508 172900 96523570 18940 18940 18940 18940 0
203 20250508 172800 96523570 18940 18940 18940 18940 0
204 20250508 172700 96523570 18940 18940 18940 18940 0
205 20250508 172600 96523570 18940 18940 18940 18940 0
206 20250508 172500 96523570 18940 18940 18940 18940 0
207 20250508 172400 96523570 18940 18940 18940 18940 0
208 20250508 172300 96523570 18940 18940 18940 18940 0
209 20250508 172200 96523570 18940 18940 18940 18940 0
210 20250508 172100 96523570 18940 18940 18940 18940 0
211 20250508 172000 96523570 18940 18940 18940 18940 0
212 20250508 171900 96523570 18940 18940 18940 18940 195
213 20250508 171800 96523570 18940 18940 18940 18940 0
214 20250508 171700 96523570 18940 18940 18940 18940 0
215 20250508 171600 96523570 18940 18940 18940 18940 0
216 20250508 171500 96523570 18940 18940 18940 18940 0
217 20250508 171400 96523570 18940 18940 18940 18940 0
218 20250508 171300 96523570 18940 18940 18940 18940 0
219 20250508 171200 96523570 18940 18940 18940 18940 0
220 20250508 171100 96523570 18940 18940 18940 18940 0
221 20250508 171000 96523570 18940 18940 18940 18940 0
222 20250508 170900 96523570 18940 18940 18940 18940 0
223 20250508 170800 96523570 18940 18940 18940 18940 0
224 20250508 170700 96523570 18940 18940 18940 18940 0
225 20250508 170600 96523570 18940 18940 18940 18940 0
226 20250508 170500 96523570 18940 18940 18940 18940 0
227 20250508 170400 96523570 18940 18940 18940 18940 0
228 20250508 170300 96523570 18940 18940 18940 18940 0
229 20250508 170200 96523570 18940 18940 18940 18940 0
230 20250508 170100 96523570 18940 18940 18940 18940 0
231 20250508 170000 96523570 18940 18940 18940 18940 0
232 20250508 165900 96523570 18940 18940 18940 18940 0
233 20250508 165800 96523570 18940 18940 18940 18940 0
234 20250508 165700 96523570 18940 18940 18940 18940 0
235 20250508 165600 96523570 18940 18940 18940 18940 0
236 20250508 165500 96523570 18940 18940 18940 18940 0
237 20250508 165400 96523570 18940 18940 18940 18940 0
238 20250508 165300 96523570 18940 18940 18940 18940 0
239 20250508 165200 96523570 18940 18940 18940 18940 0
240 20250508 165100 96523570 18940 18940 18940 18940 0
241 20250508 165000 96523570 18940 18940 18940 18940 0
242 20250508 164900 96523570 18940 18940 18940 18940 195
243 20250508 164800 96523570 18940 18940 18940 18940 0
244 20250508 164700 96523570 18940 18940 18940 18940 0
245 20250508 164600 96523570 18940 18940 18940 18940 0
246 20250508 164500 96523570 18940 18940 18940 18940 0
247 20250508 164400 96523570 18940 18940 18940 18940 0
248 20250508 164300 96523570 18940 18940 18940 18940 0
249 20250508 164200 96523570 18940 18940 18940 18940 0
250 20250508 164100 96523570 18940 18940 18940 18940 0
251 20250508 164000 96523570 18940 18940 18940 18940 0
252 20250508 163900 96523570 18940 18940 18940 18940 0
253 20250508 163800 96523570 18940 18940 18940 18940 0
254 20250508 163700 96523570 18940 18940 18940 18940 0
255 20250508 163600 96523570 18940 18940 18940 18940 0
256 20250508 163500 96523570 18940 18940 18940 18940 0
257 20250508 163400 96523570 18940 18940 18940 18940 0
258 20250508 163300 96523570 18940 18940 18940 18940 0
259 20250508 163200 96523570 18940 18940 18940 18940 0
260 20250508 163100 96523570 18940 18940 18940 18940 0
261 20250508 163000 96523570 18940 18940 18940 18940 0
262 20250508 162900 96523570 18940 18940 18940 18940 0
263 20250508 162800 96523570 18940 18940 18940 18940 0
264 20250508 162700 96523570 18940 18940 18940 18940 0
265 20250508 162600 96523570 18940 18940 18940 18940 0
266 20250508 162500 96523570 18940 18940 18940 18940 0
267 20250508 162400 96523570 18940 18940 18940 18940 0
268 20250508 162300 96523570 18940 18940 18940 18940 0
269 20250508 162200 96523570 18940 18940 18940 18940 0
270 20250508 162100 96523570 18940 18940 18940 18940 0
271 20250508 162000 96523570 18940 18940 18940 18940 0
272 20250508 161900 96523570 18940 18940 18940 18940 195
273 20250508 161800 96523570 18940 18940 18940 18940 0
274 20250508 161700 96523570 18940 18940 18940 18940 0
275 20250508 161600 96523570 18940 18940 18940 18940 0
276 20250508 161500 96523570 18940 18940 18940 18940 0
277 20250508 161400 96523570 18940 18940 18940 18940 0
278 20250508 161300 96523570 18940 18940 18940 18940 0
279 20250508 161200 96523570 18940 18940 18940 18940 0
280 20250508 161100 96523570 18940 18940 18940 18940 0
281 20250508 161000 96523570 18940 18940 18940 18940 0
282 20250508 160900 96523570 18940 18940 18940 18940 0
283 20250508 160800 96523570 18940 18940 18940 18940 0
284 20250508 160700 96523570 18940 18940 18940 18940 0
285 20250508 160600 96523570 18940 18940 18940 18940 0
286 20250508 160500 96523570 18940 18940 18940 18940 0
287 20250508 160400 96523570 18940 18940 18940 18940 0
288 20250508 160300 96523570 18940 18940 18940 18940 0
289 20250508 160200 96523570 18940 18940 18940 18940 0
290 20250508 160100 96523570 18940 18940 18940 18940 0
291 20250508 160000 96523570 18940 18940 18940 18940 0
292 20250508 155900 96523570 18940 18940 18940 18940 0
293 20250508 155800 96523570 18940 18940 18940 18940 0
294 20250508 155700 96523570 18940 18940 18940 18940 0
295 20250508 155600 96523570 18940 18940 18940 18940 0
296 20250508 155500 96523570 18940 18940 18940 18940 0
297 20250508 155400 96523570 18940 18940 18940 18940 0
298 20250508 155300 96523570 18940 18940 18940 18940 0
299 20250508 155200 96523570 18940 18940 18940 18940 0
300 20250508 155100 96523570 18940 18940 18940 18940 0
301 20250508 155000 96523570 18940 18940 18940 18940 0
302 20250508 154900 96523570 18940 18940 18940 18940 195
303 20250508 154800 96523570 18940 18940 18940 18940 0
304 20250508 154700 96523570 18940 18940 18940 18940 0
305 20250508 154600 96523570 18940 18940 18940 18940 0
306 20250508 154500 96523570 18940 18940 18940 18940 0
307 20250508 154400 96523570 18940 18940 18940 18940 0
308 20250508 154300 96523570 18940 18940 18940 18940 0
309 20250508 154200 96523570 18940 18940 18940 18940 0
310 20250508 154100 96523570 18940 18940 18940 18940 0
311 20250508 154000 96523570 18940 18940 18940 18940 0
312 20250508 153900 96523570 18940 18940 18940 18940 0
313 20250508 153800 96523570 18940 18940 18940 18940 0
314 20250508 153700 96523570 18940 18940 18940 18940 0
315 20250508 153600 96523570 18940 18940 18940 18940 0
316 20250508 153500 96523570 18940 18940 18940 18940 0
317 20250508 153400 96523570 18940 18940 18940 18940 0
318 20250508 153300 96523570 18940 18940 18940 18940 0
319 20250508 153200 96523570 18940 18940 18940 18940 0
320 20250508 153100 96523570 18940 18940 18940 18940 0
321 20250508 153000 96523570 18940 18940 18940 18940 195
322 20250508 152900 92830270 18950 18950 18950 18950 0
323 20250508 152800 92830270 18950 18950 18950 18950 0
324 20250508 152700 92830270 18950 18950 18950 18950 0
325 20250508 152600 92830270 18950 18950 18950 18950 0
326 20250508 152500 92830270 18950 18950 18950 18950 0
327 20250508 152400 92830270 18950 18950 18950 18950 0
328 20250508 152300 92830270 18950 18950 18950 18950 0
329 20250508 152200 92830270 18950 18950 18950 18950 0
330 20250508 152100 92830270 18950 18950 18950 18950 0
331 20250508 152000 92830270 18950 18950 18950 18950 0
332 20250508 151900 92830270 18950 18950 18950 18950 0
333 20250508 151800 92830270 18950 18950 18950 18950 0
334 20250508 151700 92830270 18950 18950 18950 18950 0
335 20250508 151600 92830270 18950 18950 18950 18950 0
336 20250508 151500 92830270 18950 18950 18950 18950 0
337 20250508 151400 92830270 18950 18950 18950 18950 1
338 20250508 151300 92811320 18890 18890 18890 18890 0
339 20250508 151200 92811320 18890 18890 18890 18890 0
340 20250508 151100 92811320 18890 18890 18890 18890 0
341 20250508 151000 92811320 18890 18890 18890 18890 34
342 20250508 150900 92169060 18890 18890 18890 18890 12
343 20250508 150800 91942380 18940 18940 18940 18940 50
344 20250508 150700 90995380 18940 18950 18950 18940 24
345 20250508 150600 90540810 18940 18940 18940 18940 50
346 20250508 150500 89593810 18940 18940 18940 18880 105
347 20250508 150400 87606220 18950 18940 18950 18890 78
348 20250508 150300 86131320 18940 18940 18940 18940 0
349 20250508 150200 86131320 18940 18940 18940 18940 0
350 20250508 150100 86131320 18940 18940 18940 18940 0
351 20250508 150000 86131320 18940 18940 18940 18940 0
352 20250508 145900 86131320 18940 18940 18940 18940 0
353 20250508 145800 86131320 18940 18940 18940 18940 0
354 20250508 145700 86131320 18940 18940 18940 18940 0
355 20250508 145600 86131320 18940 18940 18940 18940 0
356 20250508 145500 86131320 18940 18940 18940 18940 0
357 20250508 145400 86131320 18940 18940 18940 18940 0
358 20250508 145300 86131320 18940 18940 18940 18940 0
359 20250508 145200 86131320 18940 18940 18940 18940 0
360 20250508 145100 86131320 18940 18940 18940 18940 0
361 20250508 145000 86131320 18940 18940 18940 18940 0
362 20250508 144900 86131320 18940 18940 18940 18940 0
363 20250508 144800 86131320 18940 18940 18940 18940 0
364 20250508 144700 86131320 18940 18940 18940 18940 0
365 20250508 144600 86131320 18940 18940 18940 18940 24
366 20250508 144500 85676760 18940 18940 18940 18940 2
367 20250508 144400 85638880 18950 18950 18950 18950 0
368 20250508 144300 85638880 18950 18950 18950 18950 0
369 20250508 144200 85638880 18950 18950 18950 18950 1
370 20250508 144100 85619930 18950 18950 18950 18950 0
371 20250508 144000 85619930 18950 18950 18950 18950 0
372 20250508 143900 85619930 18950 18950 18950 18950 0
373 20250508 143800 85619930 18950 18950 18950 18950 1
374 20250508 143700 85600980 18940 18940 18940 18940 0
375 20250508 143600 85600980 18940 18940 18940 18940 0
376 20250508 143500 85600980 18940 18940 18940 18940 0
377 20250508 143400 85600980 18940 18940 18940 18940 4
378 20250508 143300 85525220 18950 18950 18950 18950 0
379 20250508 143200 85525220 18950 18950 18950 18950 0
380 20250508 143100 85525220 18950 18950 18950 18950 0
381 20250508 143000 85525220 18950 18950 18950 18950 23
382 20250508 142900 85089370 18940 18940 18940 18940 0
383 20250508 142800 85089370 18940 18940 18940 18940 0
384 20250508 142700 85089370 18940 18940 18940 18940 0
385 20250508 142600 85089370 18940 18940 18940 18940 0
386 20250508 142500 85089370 18940 18940 18940 18940 0
387 20250508 142400 85089370 18940 18940 18940 18940 2
388 20250508 142300 85051490 18940 18940 18940 18940 0
389 20250508 142200 85051490 18940 18940 18940 18940 0
390 20250508 142100 85051490 18940 18940 18940 18940 0
391 20250508 142000 85051490 18940 18940 18940 18940 2
392 20250508 141900 85013610 18940 18940 18940 18940 0
393 20250508 141800 85013610 18940 18940 18940 18940 0
394 20250508 141700 85013610 18940 18940 18940 18940 0
395 20250508 141600 85013610 18940 18940 18940 18940 0
396 20250508 141500 85013610 18940 18940 18940 18940 0
397 20250508 141400 85013610 18940 18940 18940 18940 24
398 20250508 141300 84559050 18940 18940 18940 18940 0
399 20250508 141200 84559050 18940 18940 18940 18940 1
400 20250508 141100 84540110 18890 18890 18890 18890 0
401 20250508 141000 84540110 18890 18910 18910 18890 29
402 20250508 140900 83991870 18910 18910 18910 18910 0
403 20250508 140800 83991870 18910 18930 18930 18900 273
404 20250508 140700 78830840 18940 18940 18940 18940 0
405 20250508 140600 78830840 18940 18940 18940 18940 0
406 20250508 140500 78830840 18940 18940 18940 18940 0
407 20250508 140400 78830840 18940 18940 18940 18940 1
408 20250508 140300 78811900 18940 18940 18940 18940 1
409 20250508 140200 78792960 18940 18940 18940 18940 13
410 20250508 140100 78546740 18930 18930 18930 18930 0
411 20250508 140000 78546740 18930 18930 18930 18930 0
412 20250508 135900 78546740 18930 18930 18930 18930 9
413 20250508 135800 78376370 18920 18920 18920 18920 0
414 20250508 135700 78376370 18920 18920 18920 18920 2
415 20250508 135600 78338530 18920 18920 18920 18920 3
416 20250508 135500 78281770 18920 18920 18920 18920 193
417 20250508 135400 74630210 18920 18920 18920 18920 6
418 20250508 135300 74516690 18920 18920 18920 18920 0
419 20250508 135200 74516690 18920 18920 18920 18920 13
420 20250508 135100 74270730 18920 18920 18920 18920 85
421 20250508 135000 72662530 18920 18920 18920 18920 1
422 20250508 134900 72643610 18920 18920 18920 18910 53
423 20250508 134800 71641140 18920 18920 18920 18920 0
424 20250508 134700 71641140 18920 18920 18920 18920 106
425 20250508 134600 69635620 18940 18940 18940 18940 0
426 20250508 134500 69635620 18940 18940 18940 18940 0
427 20250508 134400 69635620 18940 18940 18940 18940 0
428 20250508 134300 69635620 18940 18940 18940 18940 5
429 20250508 134200 69540920 18940 18940 18940 18940 0
430 20250508 134100 69540920 18940 18940 18940 18940 0
431 20250508 134000 69540920 18940 18940 18940 18940 0
432 20250508 133900 69540920 18940 18940 18940 18940 0
433 20250508 133800 69540920 18940 18940 18940 18940 2
434 20250508 133700 69503040 18940 18940 18940 18940 0
435 20250508 133600 69503040 18940 18940 18940 18940 0
436 20250508 133500 69503040 18940 18940 18940 18940 0
437 20250508 133400 69503040 18940 18940 18940 18940 0
438 20250508 133300 69503040 18940 18940 18940 18940 0
439 20250508 133200 69503040 18940 18940 18940 18940 0
440 20250508 133100 69503040 18940 18940 18940 18940 0
441 20250508 133000 69503040 18940 18940 18940 18940 0
442 20250508 132900 69503040 18940 18940 18940 18940 92
443 20250508 132800 67760560 18950 18950 18950 18950 0
444 20250508 132700 67760560 18950 18950 18950 18950 40
445 20250508 132600 67002560 18950 18940 18950 18930 485
446 20250508 132500 57820010 18940 18940 18940 18940 0
447 20250508 132400 57820010 18940 18940 18940 18940 29
448 20250508 132300 57270750 18960 18960 18960 18960 0
449 20250508 132200 57270750 18960 18960 18960 18960 0
450 20250508 132100 57270750 18960 18960 18960 18960 0
451 20250508 132000 57270750 18960 18960 18960 18960 0
452 20250508 131900 57270750 18960 18960 18960 18960 0
453 20250508 131800 57270750 18960 18960 18960 18960 0
454 20250508 131700 57270750 18960 18950 18960 18950 26
455 20250508 131600 56777920 18950 18950 18950 18950 0
456 20250508 131500 56777920 18950 18950 18950 18950 0
457 20250508 131400 56777920 18950 18950 18950 18950 0
458 20250508 131300 56777920 18950 18950 18950 18950 0
459 20250508 131200 56777920 18950 18950 18950 18950 0
460 20250508 131100 56777920 18950 18950 18950 18950 1
461 20250508 131000 56758970 18950 18950 18950 18950 0
462 20250508 130900 56758970 18950 18950 18950 18950 3
463 20250508 130800 56702120 18950 18950 18950 18950 10
464 20250508 130700 56512620 18940 18940 18940 18940 0
465 20250508 130600 56512620 18940 18940 18940 18940 0
466 20250508 130500 56512620 18940 18940 18940 18940 0
467 20250508 130400 56512620 18940 18940 18940 18940 0
468 20250508 130300 56512620 18940 18940 18940 18940 0
469 20250508 130200 56512620 18940 18940 18940 18940 2
470 20250508 130100 56474740 18940 18940 18940 18940 0
471 20250508 130000 56474740 18940 18940 18940 18940 0
472 20250508 125900 56474740 18940 18940 18940 18940 0
473 20250508 125800 56474740 18940 18940 18940 18940 0
474 20250508 125700 56474740 18940 18940 18940 18940 0
475 20250508 125600 56474740 18940 18940 18940 18940 0
476 20250508 125500 56474740 18940 18940 18940 18940 0
477 20250508 125400 56474740 18940 18940 18940 18940 0
478 20250508 125300 56474740 18940 18940 18940 18940 0
479 20250508 125200 56474740 18940 18940 18940 18940 0
480 20250508 125100 56474740 18940 18940 18940 18940 0
481 20250508 125000 56474740 18940 18940 18940 18940 0
482 20250508 124900 56474740 18940 18940 18940 18940 0
483 20250508 124800 56474740 18940 18940 18940 18940 0
484 20250508 124700 56474740 18940 18940 18940 18940 0
485 20250508 124600 56474740 18940 18940 18940 18940 0
486 20250508 124500 56474740 18940 18940 18940 18940 118
487 20250508 124400 54239820 18940 18940 18940 18940 0
488 20250508 124300 54239820 18940 18940 18940 18940 0
489 20250508 124200 54239820 18940 18940 18940 18940 0
490 20250508 124100 54239820 18940 18940 18940 18940 0
491 20250508 124000 54239820 18940 18940 18940 18930 20
492 20250508 123900 53861100 18950 18950 18950 18950 0
493 20250508 123800 53861100 18950 18950 18950 18950 1
494 20250508 123700 53842150 18940 18940 18940 18940 0
495 20250508 123600 53842150 18940 18940 18940 18940 124
496 20250508 123500 51493590 18940 18940 18940 18940 0
497 20250508 123400 51493590 18940 18940 18940 18940 0
498 20250508 123300 51493590 18940 18940 18940 18940 0
499 20250508 123200 51493590 18940 18940 18940 18940 0
500 20250508 123100 51493590 18940 18940 18940 18930 18
501 20250508 123000 51152730 18950 18950 18950 18950 0
502 20250508 122900 51152730 18950 18950 18950 18950 0
503 20250508 122800 51152730 18950 18950 18950 18950 0
504 20250508 122700 51152730 18950 18950 18950 18950 0
505 20250508 122600 51152730 18950 18950 18950 18950 12
506 20250508 122500 50925330 18950 18950 18950 18950 0
507 20250508 122400 50925330 18950 18950 18950 18950 0
508 20250508 122300 50925330 18950 18950 18950 18950 0
509 20250508 122200 50925330 18950 18950 18950 18950 0
510 20250508 122100 50925330 18950 18950 18950 18950 0
511 20250508 122000 50925330 18950 18950 18950 18950 0
512 20250508 121900 50925330 18950 18950 18950 18950 0
513 20250508 121800 50925330 18950 18950 18950 18950 2
514 20250508 121700 50887430 18950 18950 18950 18950 0
515 20250508 121600 50887430 18950 18950 18950 18950 0
516 20250508 121500 50887430 18950 18950 18950 18950 0
517 20250508 121400 50887430 18950 18950 18950 18950 15
518 20250508 121300 50603180 18940 18940 18940 18940 0
519 20250508 121200 50603180 18940 18940 18940 18920 26
520 20250508 121100 50110930 18950 18950 18950 18950 0
521 20250508 121000 50110930 18950 18950 18950 18950 0
522 20250508 120900 50110930 18950 18950 18950 18950 0
523 20250508 120800 50110930 18950 18950 18950 18950 0
524 20250508 120700 50110930 18950 18950 18950 18950 0
525 20250508 120600 50110930 18950 18950 18950 18950 10
526 20250508 120500 49921430 18950 18950 18950 18950 0
527 20250508 120400 49921430 18950 18950 18950 18950 10
528 20250508 120300 49731930 18950 18950 18950 18950 0
529 20250508 120200 49731930 18950 18950 18950 18950 1
530 20250508 120100 49712980 18950 18950 18950 18950 50
531 20250508 120000 48765480 18940 18940 18940 18940 1
532 20250508 115900 48746540 18950 18950 18950 18950 0
533 20250508 115800 48746540 18950 18950 18950 18950 0
534 20250508 115700 48746540 18950 18950 18950 18950 0
535 20250508 115600 48746540 18950 18950 18950 18950 0
536 20250508 115500 48746540 18950 18950 18950 18950 0
537 20250508 115400 48746540 18950 18950 18950 18950 0
538 20250508 115300 48746540 18950 18950 18950 18950 20
539 20250508 115200 48367540 18950 18950 18950 18950 91
540 20250508 115100 46643090 18950 18950 18950 18950 1103
541 20250508 115000 25741240 18950 18950 18950 18950 0
542 20250508 114900 25741240 18950 18950 18950 18950 0
543 20250508 114800 25741240 18950 18950 18950 18950 0
544 20250508 114700 25741240 18950 18950 18950 18950 0
545 20250508 114600 25741240 18950 18950 18950 18950 0
546 20250508 114500 25741240 18950 18950 18950 18950 1
547 20250508 114400 25722290 18940 18940 18940 18940 0
548 20250508 114300 25722290 18940 18940 18940 18940 0
549 20250508 114200 25722290 18940 18940 18940 18940 0
550 20250508 114100 25722290 18940 18940 18940 18940 0
551 20250508 114000 25722290 18940 18940 18940 18940 17
552 20250508 113900 25400310 18940 18940 18940 18940 0
553 20250508 113800 25400310 18940 18940 18940 18940 0
554 20250508 113700 25400310 18940 18940 18940 18940 0
555 20250508 113600 25400310 18940 18940 18940 18940 0
556 20250508 113500 25400310 18940 18940 18940 18940 0
557 20250508 113400 25400310 18940 18940 18940 18940 1
558 20250508 113300 25381370 18940 18940 18940 18940 0
559 20250508 113200 25381370 18940 18940 18940 18940 0
560 20250508 113100 25381370 18940 18940 18940 18940 26
561 20250508 113000 24888930 18940 18940 18940 18940 0
562 20250508 112900 24888930 18940 18940 18940 18940 0
563 20250508 112800 24888930 18940 18940 18940 18940 0
564 20250508 112700 24888930 18940 18940 18940 18940 0
565 20250508 112600 24888930 18940 18940 18940 18940 0
566 20250508 112500 24888930 18940 18950 18950 18940 37
567 20250508 112400 24187870 18960 18960 18960 18960 0
568 20250508 112300 24187870 18960 18960 18960 18960 0
569 20250508 112200 24187870 18960 18960 18960 18960 0
570 20250508 112100 24187870 18960 18960 18960 18960 0
571 20250508 112000 24187870 18960 18960 18960 18960 0
572 20250508 111900 24187870 18960 18960 18960 18960 0
573 20250508 111800 24187870 18960 18960 18960 18960 0
574 20250508 111700 24187870 18960 18960 18960 18960 0
575 20250508 111600 24187870 18960 18960 18960 18960 1
576 20250508 111500 24168910 18960 18960 18960 18960 0
577 20250508 111400 24168910 18960 18970 18970 18960 5
578 20250508 111300 24074070 18970 18970 18970 18970 0
579 20250508 111200 24074070 18970 18970 18970 18970 0
580 20250508 111100 24074070 18970 18970 18970 18970 0
581 20250508 111000 24074070 18970 18970 18970 18970 0
582 20250508 110900 24074070 18970 18970 18970 18970 0
583 20250508 110800 24074070 18970 18970 18970 18970 0
584 20250508 110700 24074070 18970 18970 18970 18970 0
585 20250508 110600 24074070 18970 18970 18970 18960 58
586 20250508 110500 22973820 18970 18970 18970 18970 0
587 20250508 110400 22973820 18970 18970 18970 18970 1
588 20250508 110300 22954850 18970 18970 18970 18970 0
589 20250508 110200 22954850 18970 18970 18970 18970 0
590 20250508 110100 22954850 18970 18970 18970 18970 0
591 20250508 110000 22954850 18970 18970 18970 18970 1
592 20250508 105900 22935880 18970 18970 18970 18970 0
593 20250508 105800 22935880 18970 18970 18970 18970 0
594 20250508 105700 22935880 18970 18970 18970 18970 0
595 20250508 105600 22935880 18970 18970 18970 18970 11
596 20250508 105500 22727210 18970 18970 18970 18970 8
597 20250508 105400 22575450 18980 18980 18980 18980 0
598 20250508 105300 22575450 18980 18980 18980 18980 0
599 20250508 105200 22575450 18980 18980 18980 18980 0
600 20250508 105100 22575450 18980 18980 18980 18980 0
601 20250508 105000 22575450 18980 18970 18980 18970 65
602 20250508 104900 21342080 18980 18980 18980 18980 0
603 20250508 104800 21342080 18980 18980 18980 18980 0
604 20250508 104700 21342080 18980 18980 18980 18980 0
605 20250508 104600 21342080 18980 18980 18980 18980 96
606 20250508 104500 19520000 18980 18980 18980 18980 21
607 20250508 104400 19121420 18980 18980 18980 18980 100
608 20250508 104300 17223420 18980 18980 18980 18980 63
609 20250508 104200 16027680 18970 18970 18970 18970 0
610 20250508 104100 16027680 18970 18970 18970 18970 0
611 20250508 104000 16027680 18970 18970 18970 18970 0
612 20250508 103900 16027680 18970 18970 18970 18970 21
613 20250508 103800 15629310 18980 18980 18980 18980 300
614 20250508 103700 9935310 18970 18970 18970 18970 39
615 20250508 103600 9195480 18980 18980 18980 18980 0
616 20250508 103500 9195480 18980 18980 18980 18980 0
617 20250508 103400 9195480 18980 18980 18980 18980 0
618 20250508 103300 9195480 18980 18980 18980 18980 63
619 20250508 103200 7999740 18980 18980 18980 18980 0
620 20250508 103100 7999740 18980 18980 18980 18980 0
621 20250508 103000 7999740 18980 18980 18980 18980 0
622 20250508 102900 7999740 18980 18970 18980 18970 12
623 20250508 102800 7772090 18980 18980 18980 18980 57
624 20250508 102700 6690230 18970 18970 18970 18970 2
625 20250508 102600 6652290 18970 18970 18970 18970 0
626 20250508 102500 6652290 18970 18970 18970 18970 0
627 20250508 102400 6652290 18970 18970 18970 18960 48
628 20250508 102300 5741890 18970 18970 18970 18970 1
629 20250508 102200 5722920 18970 18970 18970 18970 13
630 20250508 102100 5476310 18990 18990 18990 18990 0
631 20250508 102000 5476310 18990 18990 18990 18990 0
632 20250508 101900 5476310 18990 18990 18990 18990 0
633 20250508 101800 5476310 18990 18990 18990 18990 0
634 20250508 101700 5476310 18990 18990 18990 18990 0
635 20250508 101600 5476310 18990 18990 18990 18990 0
636 20250508 101500 5476310 18990 18990 18990 18990 0
637 20250508 101400 5476310 18990 18990 18990 18990 0
638 20250508 101300 5476310 18990 18990 18990 18990 1
639 20250508 101200 5457320 18990 18990 18990 18990 0
640 20250508 101100 5457320 18990 18990 18990 18990 2
641 20250508 101000 5419340 18990 18990 18990 18990 0
642 20250508 100900 5419340 18990 18990 18990 18990 0
643 20250508 100800 5419340 18990 18990 18990 18990 0
644 20250508 100700 5419340 18990 18990 18990 18990 0
645 20250508 100600 5419340 18990 18990 18990 18990 1
646 20250508 100500 5400350 18970 18980 18980 18970 37
647 20250508 100400 4698440 18990 18990 18990 18990 0
648 20250508 100300 4698440 18990 18990 18990 18990 0
649 20250508 100200 4698440 18990 18990 18990 18990 0
650 20250508 100100 4698440 18990 18990 18990 18990 0
651 20250508 100000 4698440 18990 18990 18990 18990 0
652 20250508 095900 4698440 18990 18990 18990 18990 1
653 20250508 095800 4679450 18990 18990 18990 18990 0
654 20250508 095700 4679450 18990 18990 18990 18990 0
655 20250508 095600 4679450 18990 18990 18990 18990 91
656 20250508 095500 2951360 19040 19040 19040 19040 0
657 20250508 095400 2951360 19040 19040 19040 19040 0
658 20250508 095300 2951360 19040 19040 19040 19040 0
659 20250508 095200 2951360 19040 19040 19040 19040 0
660 20250508 095100 2951360 19040 19040 19040 19040 0
661 20250508 095000 2951360 19040 19040 19040 19040 10
662 20250508 094900 2760960 19040 19040 19040 19040 0
663 20250508 094800 2760960 19040 19040 19040 19040 0
664 20250508 094700 2760960 19040 19040 19040 19040 0
665 20250508 094600 2760960 19040 19040 19040 19040 15
666 20250508 094500 2475360 19040 19040 19040 19040 4
667 20250508 094400 2399200 18990 18990 18990 18990 0
668 20250508 094300 2399200 18990 18990 18990 18990 0
669 20250508 094200 2399200 18990 18990 18990 18990 0
670 20250508 094100 2399200 18990 18990 18990 18990 0
671 20250508 094000 2399200 18990 18990 18990 18990 0
672 20250508 093900 2399200 18990 18990 18990 18990 0
673 20250508 093800 2399200 18990 18990 18990 18990 0
674 20250508 093700 2399200 18990 18990 18990 18990 12
675 20250508 093600 2171320 18980 19040 19040 18980 2
676 20250508 093500 2133300 19060 19060 19060 19060 0
677 20250508 093400 2133300 19060 19060 19060 19060 1
678 20250508 093300 2114240 19060 19060 19060 19050 6
679 20250508 093200 1999890 19060 19060 19060 19060 0
680 20250508 093100 1999890 19060 19060 19060 19060 1
681 20250508 093000 1980830 19090 19090 19090 19090 0
682 20250508 092900 1980830 19090 19090 19090 19090 0
683 20250508 092800 1980830 19090 19090 19090 19090 0
684 20250508 092700 1980830 19090 19090 19090 19090 0
685 20250508 092600 1980830 19090 19090 19090 19090 0
686 20250508 092500 1980830 19090 19090 19090 19090 0
687 20250508 092400 1980830 19090 19090 19090 19090 0
688 20250508 092300 1980830 19090 19090 19090 19090 0
689 20250508 092200 1980830 19090 19090 19090 19090 0
690 20250508 092100 1980830 19090 19090 19090 19090 0
691 20250508 092000 1980830 19090 19090 19090 19090 0
692 20250508 091900 1980830 19090 19090 19090 19090 0
693 20250508 091800 1980830 19090 19090 19090 19090 0
694 20250508 091700 1980830 19090 19090 19090 19090 0
695 20250508 091600 1980830 19090 19090 19090 19090 0
696 20250508 091500 1980830 19090 19090 19090 19090 0
697 20250508 091400 1980830 19090 19070 19090 19050 11
698 20250508 091300 1771110 19090 19090 19090 19090 2
699 20250508 091200 1732930 19080 19080 19080 19080 2
700 20250508 091100 1694770 19090 19090 19090 19090 3
701 20250508 091000 1637500 19090 19090 19090 19090 2
702 20250508 090900 1599320 19090 19090 19090 19090 2
703 20250508 090800 1561140 19090 19090 19090 19090 2
704 20250508 090700 1522960 19090 19080 19090 19080 14
705 20250508 090600 1255810 19080 19050 19080 19050 29
706 20250508 090500 703240 19050 19050 19050 19050 2
707 20250508 090400 665140 19050 19000 19050 19000 7
708 20250508 090300 532040 19050 19050 19050 19050 3
709 20250508 090200 474890 19000 18990 19000 18990 11
710 20250508 090100 265900 19000 19000 19000 18990 12
711 20250508 090000 38000 19000 19000 19000 19000 2