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

735
378340/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,211300,537992875,14800,14800,14800,14800,1605
20250508,211200,537992875,14800,14800,14800,14800,0
20250508,211100,537992875,14800,14800,14800,14800,0
20250508,211000,537992875,14800,14800,14800,14800,0
20250508,210900,537992875,14800,14800,14800,14800,0
20250508,210800,537992875,14800,14800,14800,14800,0
20250508,210700,537992875,14800,14800,14800,14800,0
20250508,210600,537992875,14800,14800,14800,14800,0
20250508,210500,537992875,14800,14800,14800,14800,0
20250508,210400,537992875,14800,14800,14800,14800,0
20250508,210300,537992875,14800,14800,14800,14800,0
20250508,210200,537992875,14800,14800,14800,14800,0
20250508,210100,537992875,14800,14800,14800,14800,0
20250508,210000,537992875,14800,14800,14800,14800,0
20250508,205900,537992875,14800,14800,14800,14800,0
20250508,205800,537992875,14800,14800,14800,14800,0
20250508,205700,537992875,14800,14800,14800,14800,0
20250508,205600,537992875,14800,14800,14800,14800,0
20250508,205500,537992875,14800,14800,14800,14800,0
20250508,205400,537992875,14800,14800,14800,14800,0
20250508,205300,537992875,14800,14800,14800,14800,0
20250508,205200,537992875,14800,14800,14800,14800,0
20250508,205100,537992875,14800,14800,14800,14800,0
20250508,205000,537992875,14800,14800,14800,14800,0
20250508,204900,537992875,14800,14800,14800,14800,0
20250508,204800,537992875,14800,14800,14800,14800,0
20250508,204700,537992875,14800,14800,14800,14800,0
20250508,204600,537992875,14800,14800,14800,14800,0
20250508,204500,537992875,14800,14800,14800,14800,0
20250508,204400,537992875,14800,14800,14800,14800,0
20250508,204300,537992875,14800,14800,14800,14800,1605
20250508,204200,537992875,14800,14800,14800,14800,0
20250508,204100,537992875,14800,14800,14800,14800,0
20250508,204000,537992875,14800,14800,14800,14800,0
20250508,203900,537992875,14800,14800,14800,14800,0
20250508,203800,537992875,14800,14800,14800,14800,0
20250508,203700,537992875,14800,14800,14800,14800,0
20250508,203600,537992875,14800,14800,14800,14800,0
20250508,203500,537992875,14800,14800,14800,14800,0
20250508,203400,537992875,14800,14800,14800,14800,0
20250508,203300,537992875,14800,14800,14800,14800,0
20250508,203200,537992875,14800,14800,14800,14800,0
20250508,203100,537992875,14800,14800,14800,14800,0
20250508,203000,537992875,14800,14800,14800,14800,0
20250508,202900,537992875,14800,14800,14800,14800,0
20250508,202800,537992875,14800,14800,14800,14800,0
20250508,202700,537992875,14800,14800,14800,14800,0
20250508,202600,537992875,14800,14800,14800,14800,0
20250508,202500,537992875,14800,14800,14800,14800,0
20250508,202400,537992875,14800,14800,14800,14800,0
20250508,202300,537992875,14800,14800,14800,14800,0
20250508,202200,537992875,14800,14800,14800,14800,0
20250508,202100,537992875,14800,14800,14800,14800,0
20250508,202000,537992875,14800,14800,14800,14800,0
20250508,201900,537992875,14800,14800,14800,14800,0
20250508,201800,537992875,14800,14800,14800,14800,0
20250508,201700,537992875,14800,14800,14800,14800,0
20250508,201600,537992875,14800,14800,14800,14800,0
20250508,201500,537992875,14800,14800,14800,14800,0
20250508,201400,537992875,14800,14800,14800,14800,0
20250508,201300,537992875,14800,14800,14800,14800,1605
20250508,201200,537992875,14800,14800,14800,14800,0
20250508,201100,537992875,14800,14800,14800,14800,0
20250508,201000,537992875,14800,14800,14800,14800,0
20250508,200900,537992875,14800,14800,14800,14800,0
20250508,200800,537992875,14800,14800,14800,14800,0
20250508,200700,537992875,14800,14800,14800,14800,0
20250508,200600,537992875,14800,14800,14800,14800,0
20250508,200500,537992875,14800,14800,14800,14800,0
20250508,200400,537992875,14800,14800,14800,14800,0
20250508,200300,537992875,14800,14800,14800,14800,0
20250508,200200,537992875,14800,14800,14800,14800,0
20250508,200100,537992875,14800,14800,14800,14800,0
20250508,200000,537992875,14800,14800,14800,14800,0
20250508,195900,537992875,14800,14800,14800,14800,0
20250508,195800,537992875,14800,14800,14800,14800,0
20250508,195700,537992875,14800,14800,14800,14800,0
20250508,195600,537992875,14800,14800,14800,14800,0
20250508,195500,537992875,14800,14800,14800,14800,0
20250508,195400,537992875,14800,14800,14800,14800,0
20250508,195300,537992875,14800,14800,14800,14800,0
20250508,195200,537992875,14800,14800,14800,14800,0
20250508,195100,537992875,14800,14800,14800,14800,0
20250508,195000,537992875,14800,14800,14800,14800,0
20250508,194900,537992875,14800,14800,14800,14800,0
20250508,194800,537992875,14800,14800,14800,14800,0
20250508,194700,537992875,14800,14800,14800,14800,0
20250508,194600,537992875,14800,14800,14800,14800,0
20250508,194500,537992875,14800,14800,14800,14800,0
20250508,194400,537992875,14800,14800,14800,14800,0
20250508,194300,537992875,14800,14800,14800,14800,1605
20250508,194200,537992875,14800,14800,14800,14800,0
20250508,194100,537992875,14800,14800,14800,14800,0
20250508,194000,537992875,14800,14800,14800,14800,0
20250508,193900,537992875,14800,14800,14800,14800,0
20250508,193800,537992875,14800,14800,14800,14800,0
20250508,193700,537992875,14800,14800,14800,14800,0
20250508,193600,537992875,14800,14800,14800,14800,0
20250508,193500,537992875,14800,14800,14800,14800,0
20250508,193400,537992875,14800,14800,14800,14800,0
20250508,193300,537992875,14800,14800,14800,14800,0
20250508,193200,537992875,14800,14800,14800,14800,0
20250508,193100,537992875,14800,14800,14800,14800,0
20250508,193000,537992875,14800,14800,14800,14800,0
20250508,192900,537992875,14800,14800,14800,14800,0
20250508,192800,537992875,14800,14800,14800,14800,0
20250508,192700,537992875,14800,14800,14800,14800,0
20250508,192600,537992875,14800,14800,14800,14800,0
20250508,192500,537992875,14800,14800,14800,14800,0
20250508,192400,537992875,14800,14800,14800,14800,0
20250508,192300,537992875,14800,14800,14800,14800,0
20250508,192200,537992875,14800,14800,14800,14800,0
20250508,192100,537992875,14800,14800,14800,14800,0
20250508,192000,537992875,14800,14800,14800,14800,0
20250508,191900,537992875,14800,14800,14800,14800,0
20250508,191800,537992875,14800,14800,14800,14800,0
20250508,191700,537992875,14800,14800,14800,14800,0
20250508,191600,537992875,14800,14800,14800,14800,0
20250508,191500,537992875,14800,14800,14800,14800,0
20250508,191400,537992875,14800,14800,14800,14800,0
20250508,191300,537992875,14800,14800,14800,14800,1605
20250508,191200,537992875,14800,14800,14800,14800,0
20250508,191100,537992875,14800,14800,14800,14800,0
20250508,191000,537992875,14800,14800,14800,14800,0
20250508,190900,537992875,14800,14800,14800,14800,0
20250508,190800,537992875,14800,14800,14800,14800,0
20250508,190700,537992875,14800,14800,14800,14800,0
20250508,190600,537992875,14800,14800,14800,14800,0
20250508,190500,537992875,14800,14800,14800,14800,0
20250508,190400,537992875,14800,14800,14800,14800,0
20250508,190300,537992875,14800,14800,14800,14800,0
20250508,190200,537992875,14800,14800,14800,14800,0
20250508,190100,537992875,14800,14800,14800,14800,0
20250508,190000,537992875,14800,14800,14800,14800,0
20250508,185900,537992875,14800,14800,14800,14800,0
20250508,185800,537992875,14800,14800,14800,14800,0
20250508,185700,537992875,14800,14800,14800,14800,0
20250508,185600,537992875,14800,14800,14800,14800,0
20250508,185500,537992875,14800,14800,14800,14800,0
20250508,185400,537992875,14800,14800,14800,14800,0
20250508,185300,537992875,14800,14800,14800,14800,0
20250508,185200,537992875,14800,14800,14800,14800,0
20250508,185100,537992875,14800,14800,14800,14800,0
20250508,185000,537992875,14800,14800,14800,14800,0
20250508,184900,537992875,14800,14800,14800,14800,0
20250508,184800,537992875,14800,14800,14800,14800,0
20250508,184700,537992875,14800,14800,14800,14800,0
20250508,184600,537992875,14800,14800,14800,14800,0
20250508,184500,537992875,14800,14800,14800,14800,0
20250508,184400,537992875,14800,14800,14800,14800,0
20250508,184300,537992875,14800,14800,14800,14800,1605
20250508,184200,537992875,14800,14800,14800,14800,0
20250508,184100,537992875,14800,14800,14800,14800,0
20250508,184000,537992875,14800,14800,14800,14800,0
20250508,183900,537992875,14800,14800,14800,14800,0
20250508,183800,537992875,14800,14800,14800,14800,0
20250508,183700,537992875,14800,14800,14800,14800,0
20250508,183600,537992875,14800,14800,14800,14800,0
20250508,183500,537992875,14800,14800,14800,14800,0
20250508,183400,537992875,14800,14800,14800,14800,0
20250508,183300,537992875,14800,14800,14800,14800,0
20250508,183200,537992875,14800,14800,14800,14800,0
20250508,183100,537992875,14800,14800,14800,14800,0
20250508,183000,537992875,14800,14800,14800,14800,0
20250508,182900,537992875,14800,14800,14800,14800,0
20250508,182800,537992875,14800,14800,14800,14800,0
20250508,182700,537992875,14800,14800,14800,14800,0
20250508,182600,537992875,14800,14800,14800,14800,0
20250508,182500,537992875,14800,14800,14800,14800,0
20250508,182400,537992875,14800,14800,14800,14800,0
20250508,182300,537992875,14800,14800,14800,14800,0
20250508,182200,537992875,14800,14800,14800,14800,0
20250508,182100,537992875,14800,14800,14800,14800,0
20250508,182000,537992875,14800,14800,14800,14800,0
20250508,181900,537992875,14800,14800,14800,14800,0
20250508,181800,537992875,14800,14800,14800,14800,0
20250508,181700,537992875,14800,14800,14800,14800,0
20250508,181600,537992875,14800,14800,14800,14800,0
20250508,181500,537992875,14800,14800,14800,14800,0
20250508,181400,537992875,14800,14800,14800,14800,0
20250508,181300,537992875,14800,14800,14800,14800,1605
20250508,181200,537992875,14800,14800,14800,14800,0
20250508,181100,537992875,14800,14800,14800,14800,0
20250508,181000,537992875,14800,14800,14800,14800,0
20250508,180900,537992875,14800,14800,14800,14800,0
20250508,180800,537992875,14800,14800,14800,14800,0
20250508,180700,537992875,14800,14800,14800,14800,0
20250508,180600,537992875,14800,14800,14800,14800,0
20250508,180500,537992875,14800,14800,14800,14800,0
20250508,180400,537992875,14800,14800,14800,14800,0
20250508,180300,537992875,14800,14800,14800,14800,0
20250508,180200,537992875,14800,14800,14800,14800,0
20250508,180100,537992875,14800,14800,14800,14800,0
20250508,180000,537992875,14800,14800,14800,14800,0
20250508,175900,537992875,14800,14800,14800,14800,0
20250508,175800,537992875,14800,14800,14800,14800,0
20250508,175700,537992875,14800,14800,14800,14800,0
20250508,175600,537992875,14800,14800,14800,14800,0
20250508,175500,537992875,14800,14800,14800,14800,0
20250508,175400,537992875,14800,14800,14800,14800,0
20250508,175300,537992875,14800,14800,14800,14800,0
20250508,175200,537992875,14800,14800,14800,14800,0
20250508,175100,537992875,14800,14800,14800,14800,0
20250508,175000,537992875,14800,14800,14800,14800,0
20250508,174900,537992875,14800,14800,14800,14800,0
20250508,174800,537992875,14800,14800,14800,14800,0
20250508,174700,537992875,14800,14800,14800,14800,0
20250508,174600,537992875,14800,14800,14800,14800,0
20250508,174500,537992875,14800,14800,14800,14800,0
20250508,174400,537992875,14800,14800,14800,14800,0
20250508,174300,537992875,14800,14800,14800,14800,1605
20250508,174200,537992875,14800,14800,14800,14800,0
20250508,174100,537992875,14800,14800,14800,14800,0
20250508,174000,537992875,14800,14800,14800,14800,0
20250508,173900,537992875,14800,14800,14800,14800,0
20250508,173800,537992875,14800,14800,14800,14800,0
20250508,173700,537992875,14800,14800,14800,14800,0
20250508,173600,537992875,14800,14800,14800,14800,0
20250508,173500,537992875,14800,14800,14800,14800,0
20250508,173400,537992875,14800,14800,14800,14800,0
20250508,173300,537992875,14800,14800,14800,14800,0
20250508,173200,537992875,14800,14800,14800,14800,0
20250508,173100,537992875,14800,14800,14800,14800,0
20250508,173000,537992875,14800,14800,14800,14800,0
20250508,172900,537992875,14800,14800,14800,14800,0
20250508,172800,537992875,14800,14800,14800,14800,0
20250508,172700,537992875,14800,14800,14800,14800,0
20250508,172600,537992875,14800,14800,14800,14800,0
20250508,172500,537992875,14800,14800,14800,14800,0
20250508,172400,537992875,14800,14800,14800,14800,0
20250508,172300,537992875,14800,14800,14800,14800,0
20250508,172200,537992875,14800,14800,14800,14800,0
20250508,172100,537992875,14800,14800,14800,14800,0
20250508,172000,537992875,14800,14800,14800,14800,0
20250508,171900,537992875,14800,14800,14800,14800,0
20250508,171800,537992875,14800,14800,14800,14800,0
20250508,171700,537992875,14800,14800,14800,14800,0
20250508,171600,537992875,14800,14800,14800,14800,0
20250508,171500,537992875,14800,14800,14800,14800,0
20250508,171400,537992875,14800,14800,14800,14800,0
20250508,171300,537992875,14800,14800,14800,14800,1605
20250508,171200,537992875,14800,14800,14800,14800,0
20250508,171100,537992875,14800,14800,14800,14800,0
20250508,171000,537992875,14800,14800,14800,14800,0
20250508,170900,537992875,14800,14800,14800,14800,0
20250508,170800,537992875,14800,14800,14800,14800,0
20250508,170700,537992875,14800,14800,14800,14800,0
20250508,170600,537992875,14800,14800,14800,14800,0
20250508,170500,537992875,14800,14800,14800,14800,0
20250508,170400,537992875,14800,14800,14800,14800,0
20250508,170300,537992875,14800,14800,14800,14800,0
20250508,170200,537992875,14800,14800,14800,14800,0
20250508,170100,537992875,14800,14800,14800,14800,0
20250508,170000,537992875,14800,14800,14800,14800,0
20250508,165900,537992875,14800,14800,14800,14800,0
20250508,165800,537992875,14800,14800,14800,14800,0
20250508,165700,537992875,14800,14800,14800,14800,0
20250508,165600,537992875,14800,14800,14800,14800,0
20250508,165500,537992875,14800,14800,14800,14800,0
20250508,165400,537992875,14800,14800,14800,14800,0
20250508,165300,537992875,14800,14800,14800,14800,0
20250508,165200,537992875,14800,14800,14800,14800,0
20250508,165100,537992875,14800,14800,14800,14800,0
20250508,165000,537992875,14800,14800,14800,14800,0
20250508,164900,537992875,14800,14800,14800,14800,0
20250508,164800,537992875,14800,14800,14800,14800,0
20250508,164700,537992875,14800,14800,14800,14800,0
20250508,164600,537992875,14800,14800,14800,14800,0
20250508,164500,537992875,14800,14800,14800,14800,0
20250508,164400,537992875,14800,14800,14800,14800,0
20250508,164300,537992875,14800,14800,14800,14800,1605
20250508,164200,537992875,14800,14800,14800,14800,0
20250508,164100,537992875,14800,14800,14800,14800,0
20250508,164000,537992875,14800,14800,14800,14800,0
20250508,163900,537992875,14800,14800,14800,14800,0
20250508,163800,537992875,14800,14800,14800,14800,0
20250508,163700,537992875,14800,14800,14800,14800,0
20250508,163600,537992875,14800,14800,14800,14800,0
20250508,163500,537992875,14800,14800,14800,14800,0
20250508,163400,537992875,14800,14800,14800,14800,0
20250508,163300,537992875,14800,14800,14800,14800,0
20250508,163200,537992875,14800,14800,14800,14800,0
20250508,163100,537992875,14800,14800,14800,14800,0
20250508,163000,537992875,14800,14800,14800,14800,0
20250508,162900,537992875,14800,14800,14800,14800,0
20250508,162800,537992875,14800,14800,14800,14800,0
20250508,162700,537992875,14800,14800,14800,14800,0
20250508,162600,537992875,14800,14800,14800,14800,0
20250508,162500,537992875,14800,14800,14800,14800,0
20250508,162400,537992875,14800,14800,14800,14800,0
20250508,162300,537992875,14800,14800,14800,14800,0
20250508,162200,537992875,14800,14800,14800,14800,0
20250508,162100,537992875,14800,14800,14800,14800,0
20250508,162000,537992875,14800,14800,14800,14800,0
20250508,161900,537992875,14800,14800,14800,14800,0
20250508,161800,537992875,14800,14800,14800,14800,0
20250508,161700,537992875,14800,14800,14800,14800,0
20250508,161600,537992875,14800,14800,14800,14800,0
20250508,161500,537992875,14800,14800,14800,14800,0
20250508,161400,537992875,14800,14800,14800,14800,0
20250508,161300,537992875,14800,14800,14800,14800,1605
20250508,161200,537992875,14800,14800,14800,14800,0
20250508,161100,537992875,14800,14800,14800,14800,0
20250508,161000,537992875,14800,14800,14800,14800,0
20250508,160900,537992875,14800,14800,14800,14800,0
20250508,160800,537992875,14800,14800,14800,14800,0
20250508,160700,537992875,14800,14800,14800,14800,0
20250508,160600,537992875,14800,14800,14800,14800,0
20250508,160500,537992875,14800,14800,14800,14800,0
20250508,160400,537992875,14800,14800,14800,14800,0
20250508,160300,537992875,14800,14800,14800,14800,0
20250508,160200,537992875,14800,14800,14800,14800,0
20250508,160100,537992875,14800,14800,14800,14800,0
20250508,160000,537992875,14800,14800,14800,14800,0
20250508,155900,537992875,14800,14800,14800,14800,0
20250508,155800,537992875,14800,14800,14800,14800,0
20250508,155700,537992875,14800,14800,14800,14800,0
20250508,155600,537992875,14800,14800,14800,14800,0
20250508,155500,537992875,14800,14800,14800,14800,0
20250508,155400,537992875,14800,14800,14800,14800,0
20250508,155300,537992875,14800,14800,14800,14800,0
20250508,155200,537992875,14800,14800,14800,14800,0
20250508,155100,537992875,14800,14800,14800,14800,0
20250508,155000,537992875,14800,14800,14800,14800,0
20250508,154900,537992875,14800,14800,14800,14800,0
20250508,154800,537992875,14800,14800,14800,14800,0
20250508,154700,537992875,14800,14800,14800,14800,0
20250508,154600,537992875,14800,14800,14800,14800,0
20250508,154500,537992875,14800,14800,14800,14800,0
20250508,154400,537992875,14800,14800,14800,14800,0
20250508,154300,537992875,14800,14800,14800,14800,1605
20250508,154200,537992875,14800,14800,14800,14800,0
20250508,154100,537992875,14800,14800,14800,14800,0
20250508,154000,537992875,14800,14800,14800,14800,0
20250508,153900,537992875,14800,14800,14800,14800,0
20250508,153800,537992875,14800,14800,14800,14800,0
20250508,153700,537992875,14800,14800,14800,14800,0
20250508,153600,537992875,14800,14800,14800,14800,0
20250508,153500,537992875,14800,14800,14800,14800,0
20250508,153400,537992875,14800,14800,14800,14800,0
20250508,153300,537992875,14800,14800,14800,14800,0
20250508,153200,537992875,14800,14800,14800,14800,0
20250508,153100,537992875,14800,14800,14800,14800,0
20250508,153000,537992875,14800,14800,14800,14800,1605
20250508,152900,514238875,14790,14790,14790,14790,0
20250508,152800,514238875,14790,14790,14790,14790,0
20250508,152700,514238875,14790,14790,14790,14790,0
20250508,152600,514238875,14790,14790,14790,14790,0
20250508,152500,514238875,14790,14790,14790,14790,0
20250508,152400,514238875,14790,14790,14790,14790,0
20250508,152300,514238875,14790,14790,14790,14790,0
20250508,152200,514238875,14790,14790,14790,14790,0
20250508,152100,514238875,14790,14790,14790,14790,0
20250508,152000,514238875,14790,14790,14790,14790,0
20250508,151900,514238875,14790,14790,14790,14780,84
20250508,151800,512996645,14790,14790,14790,14790,168
20250508,151700,510511925,14790,14800,14800,14790,156
20250508,151600,508204575,14790,14800,14800,14790,91
20250508,151500,506858275,14800,14780,14800,14780,117
20250508,151400,505127675,14800,14800,14810,14800,53
20250508,151300,504342845,14800,14800,14800,14800,66
20250508,151200,503366045,14790,14790,14790,14790,212
20250508,151100,500230565,14800,14800,14800,14800,110
20250508,151000,498602565,14790,14790,14790,14790,127
20250508,150900,496724235,14790,14770,14790,14770,428
20250508,150800,490399425,14760,14760,14760,14760,119
20250508,150700,488642985,14760,14760,14770,14760,200
20250508,150600,485690695,14740,14740,14740,14740,50
20250508,150500,484953695,14740,14740,14740,14740,98
20250508,150400,483509175,14760,14760,14760,14760,10
20250508,150300,483361575,14740,14740,14740,14740,0
20250508,150200,483361575,14740,14740,14740,14740,35
20250508,150100,482845675,14760,14760,14760,14760,2
20250508,150000,482816155,14770,14770,14770,14770,15
20250508,145900,482594605,14770,14770,14770,14770,7
20250508,145800,482491215,14760,14760,14760,14760,100
20250508,145700,481015215,14760,14760,14770,14760,240
20250508,145600,477470455,14760,14750,14760,14750,77
20250508,145500,476334435,14770,14760,14770,14760,1319
20250508,145400,456865325,14740,14740,14740,14740,50
20250508,145300,456128325,14710,14710,14710,14710,0
20250508,145200,456128325,14710,14710,14710,14710,0
20250508,145100,456128325,14710,14710,14710,14710,4
20250508,145000,456069485,14730,14710,14730,14710,15
20250508,144900,455848635,14710,14710,14720,14710,135
20250508,144800,453861935,14710,14710,14710,14710,1
20250508,144700,453847225,14720,14720,14720,14720,0
20250508,144600,453847225,14720,14720,14720,14720,6
20250508,144500,453758905,14710,14710,14710,14710,0
20250508,144400,453758905,14710,14710,14710,14690,73
20250508,144300,452685425,14710,14710,14710,14710,0
20250508,144200,452685425,14710,14710,14710,14710,0
20250508,144100,452685425,14710,14710,14710,14710,0
20250508,144000,452685425,14710,14710,14710,14710,2
20250508,143900,452656005,14710,14720,14720,14710,81
20250508,143800,451463705,14730,14730,14730,14730,13
20250508,143700,451272215,14750,14750,14750,14750,0
20250508,143600,451272215,14750,14750,14750,14750,3
20250508,143500,451227965,14750,14750,14750,14750,0
20250508,143400,451227965,14750,14750,14750,14750,30
20250508,143300,450785465,14760,14760,14760,14740,11
20250508,143200,450623125,14770,14740,14770,14740,34
20250508,143100,450121365,14750,14750,14750,14750,0
20250508,143000,450121365,14750,14770,14770,14750,70
20250508,142900,449087865,14780,14760,14780,14760,158
20250508,142800,446754595,14770,14750,14770,14750,156
20250508,142700,444451115,14730,14760,14760,14730,76
20250508,142600,443329655,14750,14740,14750,14740,157
20250508,142500,441014855,14730,14730,14730,14730,84
20250508,142400,439777535,14700,14700,14700,14700,102
20250508,142300,438278135,14740,14740,14740,14740,0
20250508,142200,438278135,14740,14720,14740,14720,711
20250508,142100,427809295,14730,14720,14730,14720,550
20250508,142000,419710285,14690,14690,14690,14690,0
20250508,141900,419710285,14690,14720,14720,14690,293
20250508,141800,415404885,14720,14720,14720,14720,0
20250508,141700,415404885,14720,14720,14720,14720,201
20250508,141600,412446165,14710,14710,14710,14710,0
20250508,141500,412446165,14710,14700,14710,14700,2
20250508,141400,412416755,14690,14690,14690,14690,0
20250508,141300,412416755,14690,14700,14700,14690,371
20250508,141200,406966585,14700,14700,14700,14700,111
20250508,141100,405334885,14720,14690,14720,14690,587
20250508,141000,396700725,14700,14640,14700,14640,106
20250508,140900,395142885,14650,14650,14650,14650,500
20250508,140800,387817885,14640,14640,14640,14640,30
20250508,140700,387378685,14650,14650,14650,14650,0
20250508,140600,387378685,14650,14650,14650,14650,33
20250508,140500,386895235,14680,14680,14680,14680,1
20250508,140400,386880555,14690,14690,14690,14690,31
20250508,140300,386425165,14690,14690,14690,14690,474
20250508,140200,379462105,14690,14680,14690,14680,217
20250508,140100,376276485,14680,14680,14680,14680,6
20250508,140000,376188405,14650,14650,14650,14650,0
20250508,135900,376188405,14650,14650,14650,14650,118
20250508,135800,374459705,14620,14620,14620,14620,0
20250508,135700,374459705,14620,14620,14620,14620,12
20250508,135600,374284265,14610,14610,14610,14610,0
20250508,135500,374284265,14610,14610,14610,14610,0
20250508,135400,374284265,14610,14640,14640,14610,260
20250508,135300,370485535,14640,14640,14640,14640,4
20250508,135200,370426975,14640,14640,14640,14640,24
20250508,135100,370075615,14640,14640,14640,14640,2
20250508,135000,370046335,14640,14640,14640,14640,30
20250508,134900,369607135,14640,14640,14640,14640,0
20250508,134800,369607135,14640,14640,14640,14640,20
20250508,134700,369314335,14640,14650,14650,14640,35
20250508,134600,368801645,14650,14650,14650,14650,26
20250508,134500,368420745,14650,14650,14650,14650,1
20250508,134400,368406095,14610,14610,14610,14610,30
20250508,134300,367967795,14610,14610,14610,14610,3
20250508,134200,367923965,14610,14620,14620,14610,560
20250508,134100,359737025,14620,14620,14620,14620,1
20250508,134000,359722405,14620,14620,14620,14620,42
20250508,133900,359108365,14610,14610,14610,14610,18
20250508,133800,358845385,14610,14610,14610,14610,0
20250508,133700,358845385,14610,14610,14610,14610,0
20250508,133600,358845385,14610,14610,14610,14610,169
20250508,133500,356376295,14620,14620,14620,14620,55
20250508,133400,355572195,14610,14610,14610,14610,33
20250508,133300,355090065,14620,14620,14620,14620,0
20250508,133200,355090065,14620,14620,14620,14620,0
20250508,133100,355090065,14620,14650,14650,14620,186
20250508,133000,352366665,14630,14630,14630,14630,0
20250508,132900,352366665,14630,14630,14630,14630,0
20250508,132800,352366665,14630,14630,14630,14630,33
20250508,132700,351883875,14630,14630,14630,14630,18
20250508,132600,351620535,14630,14630,14630,14630,0
20250508,132500,351620535,14630,14640,14640,14630,220
20250508,132400,348400035,14630,14630,14630,14630,1
20250508,132300,348385405,14630,14630,14630,14630,0
20250508,132200,348385405,14630,14640,14640,14630,5
20250508,132100,348312225,14630,14630,14630,14630,0
20250508,132000,348312225,14630,14630,14630,14630,24
20250508,131900,347961105,14640,14640,14640,14640,3
20250508,131800,347917185,14630,14630,14630,14630,1
20250508,131700,347902555,14630,14640,14640,14630,13
20250508,131600,347712335,14640,14630,14640,14630,53
20250508,131500,346936615,14610,14610,14610,14610,20
20250508,131400,346644415,14620,14620,14620,14620,268
20250508,131300,342726255,14620,14620,14620,14620,1
20250508,131200,342711635,14630,14630,14630,14630,20
20250508,131100,342419035,14600,14600,14600,14600,0
20250508,131000,342419035,14600,14600,14600,14600,0
20250508,130900,342419035,14600,14600,14600,14600,0
20250508,130800,342419035,14600,14600,14600,14600,0
20250508,130700,342419035,14600,14600,14600,14600,0
20250508,130600,342419035,14600,14600,14600,14600,905
20250508,130500,329206035,14600,14600,14600,14600,0
20250508,130400,329206035,14600,14600,14600,14600,0
20250508,130300,329206035,14600,14600,14600,14600,1
20250508,130200,329191435,14600,14600,14600,14600,20
20250508,130100,328899435,14610,14610,14610,14610,33
20250508,130000,328417305,14640,14640,14640,14640,0
20250508,125900,328417305,14640,14640,14640,14640,0
20250508,125800,328417305,14640,14640,14640,14640,1
20250508,125700,328402665,14610,14610,14610,14610,102
20250508,125600,326912445,14610,14610,14610,14610,0
20250508,125500,326912445,14610,14610,14610,14610,0
20250508,125400,326912445,14610,14610,14610,14610,53
20250508,125300,326138115,14610,14620,14620,14610,79
20250508,125200,324983795,14610,14640,14640,14610,107
20250508,125100,323419985,14640,14640,14640,14640,0
20250508,125000,323419985,14640,14640,14640,14640,13
20250508,124900,323229665,14660,14650,14670,14650,556
20250508,124800,315083185,14650,14660,14660,14650,595
20250508,124700,306366045,14670,14670,14670,14670,0
20250508,124600,306366045,14670,14670,14670,14670,3
20250508,124500,306322035,14670,14670,14670,14670,0
20250508,124400,306322035,14670,14670,14670,14670,0
20250508,124300,306322035,14670,14670,14670,14670,0
20250508,124200,306322035,14670,14670,14670,14670,0
20250508,124100,306322035,14670,14670,14670,14670,3
20250508,124000,306278025,14670,14670,14670,14670,110
20250508,123900,304664325,14680,14680,14680,14680,0
20250508,123800,304664325,14680,14680,14680,14680,97
20250508,123700,303240365,14680,14680,14680,14680,1
20250508,123600,303225685,14680,14680,14680,14680,1
20250508,123500,303211005,14690,14690,14690,14690,0
20250508,123400,303211005,14690,14690,14690,14690,1
20250508,123300,303196315,14680,14680,14680,14680,0
20250508,123200,303196315,14680,14680,14680,14680,0
20250508,123100,303196315,14680,14670,14680,14670,79
20250508,123000,302036635,14680,14680,14680,14680,0
20250508,122900,302036635,14680,14680,14680,14680,187
20250508,122800,299291475,14650,14640,14650,14620,556
20250508,122700,291160465,14650,14650,14650,14650,0
20250508,122600,291160465,14650,14650,14650,14650,0
20250508,122500,291160465,14650,14650,14650,14650,0
20250508,122400,291160465,14650,14650,14650,14650,0
20250508,122300,291160465,14650,14650,14650,14650,50
20250508,122200,290427965,14650,14650,14650,14650,0
20250508,122100,290427965,14650,14640,14650,14640,278
20250508,122000,286355555,14640,14630,14640,14630,421
20250508,121900,280192815,14630,14630,14630,14630,0
20250508,121800,280192815,14630,14630,14630,14630,1
20250508,121700,280178185,14630,14630,14630,14630,203
20250508,121600,277208295,14630,14630,14630,14630,100
20250508,121500,275745295,14640,14640,14640,14640,34
20250508,121400,275247535,14630,14630,14630,14630,0
20250508,121300,275247535,14630,14630,14630,14630,3
20250508,121200,275203645,14630,14630,14630,14630,0
20250508,121100,275203645,14630,14630,14630,14630,11
20250508,121000,275042715,14640,14640,14640,14640,0
20250508,120900,275042715,14640,14640,14640,14640,10
20250508,120800,274896315,14640,14640,14640,14640,0
20250508,120700,274896315,14640,14640,14640,14640,0
20250508,120600,274896315,14640,14640,14640,14640,18
20250508,120500,274632795,14640,14640,14640,14640,3
20250508,120400,274588875,14640,14630,14640,14630,131
20250508,120300,272672035,14640,14640,14640,14640,0
20250508,120200,272672035,14640,14640,14640,14640,49
20250508,120100,271954675,14640,14640,14640,14640,50
20250508,120000,271222675,14630,14630,14630,14630,83
20250508,115900,270008385,14640,14640,14640,14640,0
20250508,115800,270008385,14640,14640,14640,14640,0
20250508,115700,270008385,14640,14630,14640,14630,20
20250508,115600,269715775,14640,14640,14640,14640,72
20250508,115500,268661695,14640,14640,14640,14640,0
20250508,115400,268661695,14640,14640,14640,14640,44
20250508,115300,268017535,14640,14630,14640,14630,136
20250508,115200,266026545,14630,14630,14630,14630,27
20250508,115100,265631535,14625,14630,14630,14625,383
20250508,115000,260029900,14630,14630,14630,14630,2
20250508,114900,260000640,14630,14630,14630,14630,28
20250508,114800,259591000,14630,14630,14630,14630,9
20250508,114700,259459330,14620,14620,14620,14620,138
20250508,114600,257441770,14620,14620,14620,14620,0
20250508,114500,257441770,14620,14620,14620,14620,0
20250508,114400,257441770,14620,14620,14620,14620,0
20250508,114300,257441770,14620,14620,14620,14620,12
20250508,114200,257266330,14630,14630,14630,14630,20
20250508,114100,256973730,14630,14630,14630,14630,0
20250508,114000,256973730,14630,14630,14630,14630,5
20250508,113900,256900580,14630,14630,14630,14630,10
20250508,113800,256754280,14630,14630,14630,14630,0
20250508,113700,256754280,14630,14630,14630,14630,0
20250508,113600,256754280,14630,14630,14630,14630,0
20250508,113500,256754280,14630,14630,14630,14630,0
20250508,113400,256754280,14630,14630,14630,14630,5
20250508,113300,256681130,14630,14630,14630,14630,20
20250508,113200,256388530,14620,14620,14620,14620,12
20250508,113100,256213090,14640,14620,14640,14620,41
20250508,113000,255613630,14630,14630,14630,14630,0
20250508,112900,255613630,14630,14630,14630,14630,0
20250508,112800,255613630,14630,14630,14630,14630,0
20250508,112700,255613630,14630,14630,14630,14630,13
20250508,112600,255423440,14630,14630,14630,14630,0
20250508,112500,255423440,14630,14630,14630,14630,0
20250508,112400,255423440,14630,14630,14630,14630,0
20250508,112300,255423440,14630,14650,14650,14620,48
20250508,112200,254720570,14620,14620,14620,14620,8
20250508,112100,254603610,14620,14630,14630,14620,654
20250508,112000,245041440,14630,14630,14630,14620,170
20250508,111900,242554360,14630,14640,14640,14630,343
20250508,111800,237536070,14650,14650,14650,14650,100
20250508,111700,236071070,14650,14650,14650,14650,3
20250508,111600,236027120,14650,14650,14650,14650,2
20250508,111500,235997820,14640,14640,14640,14640,153
20250508,111400,233757900,14640,14630,14650,14630,223
20250508,111300,230494160,14640,14650,14650,14640,108
20250508,111200,228912320,14650,14650,14650,14650,78
20250508,111100,227769620,14650,14650,14650,14650,34
20250508,111000,227271520,14650,14640,14650,14630,68
20250508,110900,226275500,14630,14630,14630,14630,0
20250508,110800,226275500,14630,14640,14650,14630,144
20250508,110700,224167270,14650,14650,14650,14650,0
20250508,110600,224167270,14650,14650,14650,14650,534
20250508,110500,216344170,14660,14680,14680,14660,218
20250508,110400,213146290,14660,14660,14660,14660,0
20250508,110300,213146290,14660,14660,14660,14660,0
20250508,110200,213146290,14660,14660,14660,14660,0
20250508,110100,213146290,14660,14660,14660,14660,0
20250508,110000,213146290,14660,14660,14660,14660,0
20250508,105900,213146290,14660,14660,14660,14660,0
20250508,105800,213146290,14660,14660,14660,14660,0
20250508,105700,213146290,14660,14660,14660,14660,689
20250508,105600,203045550,14690,14690,14690,14690,0
20250508,105500,203045550,14690,14690,14690,14690,0
20250508,105400,203045550,14690,14690,14690,14690,0
20250508,105300,203045550,14690,14690,14690,14690,0
20250508,105200,203045550,14690,14690,14690,14690,0
20250508,105100,203045550,14690,14660,14700,14650,851
20250508,105000,190549340,14650,14650,14650,14650,0
20250508,104900,190549340,14650,14650,14650,14650,1
20250508,104800,190534690,14650,14650,14650,14650,49
20250508,104700,189816840,14650,14650,14650,14650,507
20250508,104600,182389290,14660,14660,14660,14660,62
20250508,104500,181480370,14660,14660,14660,14660,25
20250508,104400,181113870,14660,14660,14660,14660,58
20250508,104300,180263590,14660,14660,14660,14660,26
20250508,104200,179882430,14660,14660,14660,14660,18
20250508,104100,179618550,14660,14660,14660,14660,7
20250508,104000,179515930,14660,14650,14660,14640,722
20250508,103900,168934630,14660,14660,14660,14660,0
20250508,103800,168934630,14660,14670,14670,14660,130
20250508,103700,167028030,14670,14670,14670,14670,1
20250508,103600,167013360,14700,14700,14700,14700,0
20250508,103500,167013360,14700,14670,14700,14640,1271
20250508,103400,148385430,14700,14700,14700,14700,0
20250508,103300,148385430,14700,14700,14700,14700,1
20250508,103200,148370730,14700,14700,14700,14700,0
20250508,103100,148370730,14700,14700,14700,14700,1
20250508,103000,148356030,14660,14680,14680,14660,321
20250508,102900,143648180,14680,14680,14680,14680,1
20250508,102800,143633500,14680,14700,14700,14680,206
20250508,102700,140607530,14700,14690,14700,14690,45
20250508,102600,139946430,14670,14670,14670,14670,0
20250508,102500,139946430,14670,14670,14670,14670,0
20250508,102400,139946430,14670,14670,14670,14670,0
20250508,102300,139946430,14670,14670,14670,14670,0
20250508,102200,139946430,14670,14670,14670,14670,0
20250508,102100,139946430,14670,14670,14670,14670,12
20250508,102000,139770390,14670,14680,14680,14670,59
20250508,101900,138904360,14690,14690,14690,14690,0
20250508,101800,138904360,14690,14700,14700,14680,225
20250508,101700,135601330,14700,14700,14700,14700,3
20250508,101600,135557230,14700,14700,14700,14700,0
20250508,101500,135557230,14700,14700,14700,14700,0
20250508,101400,135557230,14700,14700,14700,14700,0
20250508,101300,135557230,14700,14700,14700,14700,5
20250508,101200,135483730,14690,14690,14690,14690,0
20250508,101100,135483730,14690,14690,14690,14690,0
20250508,101000,135483730,14690,14690,14690,14690,33
20250508,100900,134998960,14700,14700,14700,14700,0
20250508,100800,134998960,14700,14700,14700,14700,2
20250508,100700,134969560,14680,14680,14680,14680,0
20250508,100600,134969560,14680,14680,14680,14680,0
20250508,100500,134969560,14680,14680,14680,14680,0
20250508,100400,134969560,14680,14680,14680,14680,43
20250508,100300,134338320,14700,14700,14700,14700,19
20250508,100200,134059020,14700,14700,14700,14700,196
20250508,100100,131177820,14690,14690,14690,14690,8
20250508,100000,131060300,14700,14700,14700,14700,5
20250508,095900,130986800,14700,14700,14700,14700,1
20250508,095800,130972100,14690,14690,14690,14690,2
20250508,095700,130942720,14700,14680,14700,14680,82
20250508,095600,129738320,14670,14670,14670,14670,44
20250508,095500,129092840,14650,14670,14670,14650,228
20250508,095400,125751260,14670,14670,14670,14670,0
20250508,095300,125751260,14670,14670,14670,14670,100
20250508,095200,124284260,14680,14680,14680,14680,0
20250508,095100,124284260,14680,14680,14680,14680,0
20250508,095000,124284260,14680,14660,14680,14660,192
20250508,094900,121467020,14660,14670,14670,14660,42
20250508,094800,120851250,14650,14650,14650,14650,5
20250508,094700,120778000,14660,14660,14660,14660,227
20250508,094600,117450180,14680,14680,14680,14680,100
20250508,094500,115982180,14680,14680,14680,14680,3
20250508,094400,115938140,14680,14670,14680,14670,263
20250508,094300,112079760,14670,14700,14700,14670,314
20250508,094200,107471460,14680,14680,14680,14680,2
20250508,094100,107442100,14680,14680,14680,14680,120
20250508,094000,105680500,14680,14680,14680,14680,0
20250508,093900,105680500,14680,14690,14690,14680,639
20250508,093800,96296870,14700,14710,14710,14700,165
20250508,093700,93871350,14700,14710,14710,14700,239
20250508,093600,90357190,14700,14730,14730,14700,817
20250508,093500,78333260,14740,14740,14740,14740,14
20250508,093400,78126900,14740,14740,14740,14740,11
20250508,093300,77964760,14730,14730,14730,14730,0
20250508,093200,77964760,14730,14720,14730,14720,104
20250508,093100,76433180,14720,14720,14720,14720,316
20250508,093000,71781660,14710,14730,14730,14710,67
20250508,092900,70795450,14730,14730,14730,14730,106
20250508,092800,69234070,14750,14750,14750,14750,0
20250508,092700,69234070,14750,14750,14750,14750,20
20250508,092600,68939070,14740,14770,14770,14740,96
20250508,092500,67523810,14770,14770,14770,14770,98
20250508,092400,66076350,14730,14740,14740,14730,230
20250508,092300,62687080,14740,14740,14740,14740,66
20250508,092200,61714240,14740,14740,14740,14740,26
20250508,092100,61331000,14730,14750,14750,14730,63
20250508,092000,60402520,14730,14730,14730,14730,0
20250508,091900,60402520,14730,14730,14730,14730,0
20250508,091800,60402520,14730,14730,14730,14730,0
20250508,091700,60402520,14730,14750,14750,14730,300
20250508,091600,55979940,14790,14790,14790,14790,3
20250508,091500,55935570,14750,14740,14790,14740,180
20250508,091400,53279870,14740,14800,14800,14740,485
20250508,091300,46118860,14800,14800,14800,14800,5
20250508,091200,46044860,14800,14770,14800,14770,225
20250508,091100,42717100,14780,14780,14780,14780,0
20250508,091000,42717100,14780,14760,14780,14760,750
20250508,090900,31639480,14760,14730,14760,14730,129
20250508,090800,29739190,14730,14730,14730,14730,88
20250508,090700,28442950,14740,14740,14740,14740,231
20250508,090600,25038010,14740,14740,14740,14740,84
20250508,090500,23799850,14790,14790,14790,14790,0
20250508,090400,23799850,14790,14750,14790,14730,11
20250508,090300,23637740,14790,14800,14800,14790,50
20250508,090200,22897960,14800,14790,14870,14790,1317
20250508,090100,3346610,14730,14770,14770,14720,7
20250508,090000,3243470,14710,14670,14810,14670,221
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 211300 537992875 14800 14800 14800 14800 1605
3 20250508 211200 537992875 14800 14800 14800 14800 0
4 20250508 211100 537992875 14800 14800 14800 14800 0
5 20250508 211000 537992875 14800 14800 14800 14800 0
6 20250508 210900 537992875 14800 14800 14800 14800 0
7 20250508 210800 537992875 14800 14800 14800 14800 0
8 20250508 210700 537992875 14800 14800 14800 14800 0
9 20250508 210600 537992875 14800 14800 14800 14800 0
10 20250508 210500 537992875 14800 14800 14800 14800 0
11 20250508 210400 537992875 14800 14800 14800 14800 0
12 20250508 210300 537992875 14800 14800 14800 14800 0
13 20250508 210200 537992875 14800 14800 14800 14800 0
14 20250508 210100 537992875 14800 14800 14800 14800 0
15 20250508 210000 537992875 14800 14800 14800 14800 0
16 20250508 205900 537992875 14800 14800 14800 14800 0
17 20250508 205800 537992875 14800 14800 14800 14800 0
18 20250508 205700 537992875 14800 14800 14800 14800 0
19 20250508 205600 537992875 14800 14800 14800 14800 0
20 20250508 205500 537992875 14800 14800 14800 14800 0
21 20250508 205400 537992875 14800 14800 14800 14800 0
22 20250508 205300 537992875 14800 14800 14800 14800 0
23 20250508 205200 537992875 14800 14800 14800 14800 0
24 20250508 205100 537992875 14800 14800 14800 14800 0
25 20250508 205000 537992875 14800 14800 14800 14800 0
26 20250508 204900 537992875 14800 14800 14800 14800 0
27 20250508 204800 537992875 14800 14800 14800 14800 0
28 20250508 204700 537992875 14800 14800 14800 14800 0
29 20250508 204600 537992875 14800 14800 14800 14800 0
30 20250508 204500 537992875 14800 14800 14800 14800 0
31 20250508 204400 537992875 14800 14800 14800 14800 0
32 20250508 204300 537992875 14800 14800 14800 14800 1605
33 20250508 204200 537992875 14800 14800 14800 14800 0
34 20250508 204100 537992875 14800 14800 14800 14800 0
35 20250508 204000 537992875 14800 14800 14800 14800 0
36 20250508 203900 537992875 14800 14800 14800 14800 0
37 20250508 203800 537992875 14800 14800 14800 14800 0
38 20250508 203700 537992875 14800 14800 14800 14800 0
39 20250508 203600 537992875 14800 14800 14800 14800 0
40 20250508 203500 537992875 14800 14800 14800 14800 0
41 20250508 203400 537992875 14800 14800 14800 14800 0
42 20250508 203300 537992875 14800 14800 14800 14800 0
43 20250508 203200 537992875 14800 14800 14800 14800 0
44 20250508 203100 537992875 14800 14800 14800 14800 0
45 20250508 203000 537992875 14800 14800 14800 14800 0
46 20250508 202900 537992875 14800 14800 14800 14800 0
47 20250508 202800 537992875 14800 14800 14800 14800 0
48 20250508 202700 537992875 14800 14800 14800 14800 0
49 20250508 202600 537992875 14800 14800 14800 14800 0
50 20250508 202500 537992875 14800 14800 14800 14800 0
51 20250508 202400 537992875 14800 14800 14800 14800 0
52 20250508 202300 537992875 14800 14800 14800 14800 0
53 20250508 202200 537992875 14800 14800 14800 14800 0
54 20250508 202100 537992875 14800 14800 14800 14800 0
55 20250508 202000 537992875 14800 14800 14800 14800 0
56 20250508 201900 537992875 14800 14800 14800 14800 0
57 20250508 201800 537992875 14800 14800 14800 14800 0
58 20250508 201700 537992875 14800 14800 14800 14800 0
59 20250508 201600 537992875 14800 14800 14800 14800 0
60 20250508 201500 537992875 14800 14800 14800 14800 0
61 20250508 201400 537992875 14800 14800 14800 14800 0
62 20250508 201300 537992875 14800 14800 14800 14800 1605
63 20250508 201200 537992875 14800 14800 14800 14800 0
64 20250508 201100 537992875 14800 14800 14800 14800 0
65 20250508 201000 537992875 14800 14800 14800 14800 0
66 20250508 200900 537992875 14800 14800 14800 14800 0
67 20250508 200800 537992875 14800 14800 14800 14800 0
68 20250508 200700 537992875 14800 14800 14800 14800 0
69 20250508 200600 537992875 14800 14800 14800 14800 0
70 20250508 200500 537992875 14800 14800 14800 14800 0
71 20250508 200400 537992875 14800 14800 14800 14800 0
72 20250508 200300 537992875 14800 14800 14800 14800 0
73 20250508 200200 537992875 14800 14800 14800 14800 0
74 20250508 200100 537992875 14800 14800 14800 14800 0
75 20250508 200000 537992875 14800 14800 14800 14800 0
76 20250508 195900 537992875 14800 14800 14800 14800 0
77 20250508 195800 537992875 14800 14800 14800 14800 0
78 20250508 195700 537992875 14800 14800 14800 14800 0
79 20250508 195600 537992875 14800 14800 14800 14800 0
80 20250508 195500 537992875 14800 14800 14800 14800 0
81 20250508 195400 537992875 14800 14800 14800 14800 0
82 20250508 195300 537992875 14800 14800 14800 14800 0
83 20250508 195200 537992875 14800 14800 14800 14800 0
84 20250508 195100 537992875 14800 14800 14800 14800 0
85 20250508 195000 537992875 14800 14800 14800 14800 0
86 20250508 194900 537992875 14800 14800 14800 14800 0
87 20250508 194800 537992875 14800 14800 14800 14800 0
88 20250508 194700 537992875 14800 14800 14800 14800 0
89 20250508 194600 537992875 14800 14800 14800 14800 0
90 20250508 194500 537992875 14800 14800 14800 14800 0
91 20250508 194400 537992875 14800 14800 14800 14800 0
92 20250508 194300 537992875 14800 14800 14800 14800 1605
93 20250508 194200 537992875 14800 14800 14800 14800 0
94 20250508 194100 537992875 14800 14800 14800 14800 0
95 20250508 194000 537992875 14800 14800 14800 14800 0
96 20250508 193900 537992875 14800 14800 14800 14800 0
97 20250508 193800 537992875 14800 14800 14800 14800 0
98 20250508 193700 537992875 14800 14800 14800 14800 0
99 20250508 193600 537992875 14800 14800 14800 14800 0
100 20250508 193500 537992875 14800 14800 14800 14800 0
101 20250508 193400 537992875 14800 14800 14800 14800 0
102 20250508 193300 537992875 14800 14800 14800 14800 0
103 20250508 193200 537992875 14800 14800 14800 14800 0
104 20250508 193100 537992875 14800 14800 14800 14800 0
105 20250508 193000 537992875 14800 14800 14800 14800 0
106 20250508 192900 537992875 14800 14800 14800 14800 0
107 20250508 192800 537992875 14800 14800 14800 14800 0
108 20250508 192700 537992875 14800 14800 14800 14800 0
109 20250508 192600 537992875 14800 14800 14800 14800 0
110 20250508 192500 537992875 14800 14800 14800 14800 0
111 20250508 192400 537992875 14800 14800 14800 14800 0
112 20250508 192300 537992875 14800 14800 14800 14800 0
113 20250508 192200 537992875 14800 14800 14800 14800 0
114 20250508 192100 537992875 14800 14800 14800 14800 0
115 20250508 192000 537992875 14800 14800 14800 14800 0
116 20250508 191900 537992875 14800 14800 14800 14800 0
117 20250508 191800 537992875 14800 14800 14800 14800 0
118 20250508 191700 537992875 14800 14800 14800 14800 0
119 20250508 191600 537992875 14800 14800 14800 14800 0
120 20250508 191500 537992875 14800 14800 14800 14800 0
121 20250508 191400 537992875 14800 14800 14800 14800 0
122 20250508 191300 537992875 14800 14800 14800 14800 1605
123 20250508 191200 537992875 14800 14800 14800 14800 0
124 20250508 191100 537992875 14800 14800 14800 14800 0
125 20250508 191000 537992875 14800 14800 14800 14800 0
126 20250508 190900 537992875 14800 14800 14800 14800 0
127 20250508 190800 537992875 14800 14800 14800 14800 0
128 20250508 190700 537992875 14800 14800 14800 14800 0
129 20250508 190600 537992875 14800 14800 14800 14800 0
130 20250508 190500 537992875 14800 14800 14800 14800 0
131 20250508 190400 537992875 14800 14800 14800 14800 0
132 20250508 190300 537992875 14800 14800 14800 14800 0
133 20250508 190200 537992875 14800 14800 14800 14800 0
134 20250508 190100 537992875 14800 14800 14800 14800 0
135 20250508 190000 537992875 14800 14800 14800 14800 0
136 20250508 185900 537992875 14800 14800 14800 14800 0
137 20250508 185800 537992875 14800 14800 14800 14800 0
138 20250508 185700 537992875 14800 14800 14800 14800 0
139 20250508 185600 537992875 14800 14800 14800 14800 0
140 20250508 185500 537992875 14800 14800 14800 14800 0
141 20250508 185400 537992875 14800 14800 14800 14800 0
142 20250508 185300 537992875 14800 14800 14800 14800 0
143 20250508 185200 537992875 14800 14800 14800 14800 0
144 20250508 185100 537992875 14800 14800 14800 14800 0
145 20250508 185000 537992875 14800 14800 14800 14800 0
146 20250508 184900 537992875 14800 14800 14800 14800 0
147 20250508 184800 537992875 14800 14800 14800 14800 0
148 20250508 184700 537992875 14800 14800 14800 14800 0
149 20250508 184600 537992875 14800 14800 14800 14800 0
150 20250508 184500 537992875 14800 14800 14800 14800 0
151 20250508 184400 537992875 14800 14800 14800 14800 0
152 20250508 184300 537992875 14800 14800 14800 14800 1605
153 20250508 184200 537992875 14800 14800 14800 14800 0
154 20250508 184100 537992875 14800 14800 14800 14800 0
155 20250508 184000 537992875 14800 14800 14800 14800 0
156 20250508 183900 537992875 14800 14800 14800 14800 0
157 20250508 183800 537992875 14800 14800 14800 14800 0
158 20250508 183700 537992875 14800 14800 14800 14800 0
159 20250508 183600 537992875 14800 14800 14800 14800 0
160 20250508 183500 537992875 14800 14800 14800 14800 0
161 20250508 183400 537992875 14800 14800 14800 14800 0
162 20250508 183300 537992875 14800 14800 14800 14800 0
163 20250508 183200 537992875 14800 14800 14800 14800 0
164 20250508 183100 537992875 14800 14800 14800 14800 0
165 20250508 183000 537992875 14800 14800 14800 14800 0
166 20250508 182900 537992875 14800 14800 14800 14800 0
167 20250508 182800 537992875 14800 14800 14800 14800 0
168 20250508 182700 537992875 14800 14800 14800 14800 0
169 20250508 182600 537992875 14800 14800 14800 14800 0
170 20250508 182500 537992875 14800 14800 14800 14800 0
171 20250508 182400 537992875 14800 14800 14800 14800 0
172 20250508 182300 537992875 14800 14800 14800 14800 0
173 20250508 182200 537992875 14800 14800 14800 14800 0
174 20250508 182100 537992875 14800 14800 14800 14800 0
175 20250508 182000 537992875 14800 14800 14800 14800 0
176 20250508 181900 537992875 14800 14800 14800 14800 0
177 20250508 181800 537992875 14800 14800 14800 14800 0
178 20250508 181700 537992875 14800 14800 14800 14800 0
179 20250508 181600 537992875 14800 14800 14800 14800 0
180 20250508 181500 537992875 14800 14800 14800 14800 0
181 20250508 181400 537992875 14800 14800 14800 14800 0
182 20250508 181300 537992875 14800 14800 14800 14800 1605
183 20250508 181200 537992875 14800 14800 14800 14800 0
184 20250508 181100 537992875 14800 14800 14800 14800 0
185 20250508 181000 537992875 14800 14800 14800 14800 0
186 20250508 180900 537992875 14800 14800 14800 14800 0
187 20250508 180800 537992875 14800 14800 14800 14800 0
188 20250508 180700 537992875 14800 14800 14800 14800 0
189 20250508 180600 537992875 14800 14800 14800 14800 0
190 20250508 180500 537992875 14800 14800 14800 14800 0
191 20250508 180400 537992875 14800 14800 14800 14800 0
192 20250508 180300 537992875 14800 14800 14800 14800 0
193 20250508 180200 537992875 14800 14800 14800 14800 0
194 20250508 180100 537992875 14800 14800 14800 14800 0
195 20250508 180000 537992875 14800 14800 14800 14800 0
196 20250508 175900 537992875 14800 14800 14800 14800 0
197 20250508 175800 537992875 14800 14800 14800 14800 0
198 20250508 175700 537992875 14800 14800 14800 14800 0
199 20250508 175600 537992875 14800 14800 14800 14800 0
200 20250508 175500 537992875 14800 14800 14800 14800 0
201 20250508 175400 537992875 14800 14800 14800 14800 0
202 20250508 175300 537992875 14800 14800 14800 14800 0
203 20250508 175200 537992875 14800 14800 14800 14800 0
204 20250508 175100 537992875 14800 14800 14800 14800 0
205 20250508 175000 537992875 14800 14800 14800 14800 0
206 20250508 174900 537992875 14800 14800 14800 14800 0
207 20250508 174800 537992875 14800 14800 14800 14800 0
208 20250508 174700 537992875 14800 14800 14800 14800 0
209 20250508 174600 537992875 14800 14800 14800 14800 0
210 20250508 174500 537992875 14800 14800 14800 14800 0
211 20250508 174400 537992875 14800 14800 14800 14800 0
212 20250508 174300 537992875 14800 14800 14800 14800 1605
213 20250508 174200 537992875 14800 14800 14800 14800 0
214 20250508 174100 537992875 14800 14800 14800 14800 0
215 20250508 174000 537992875 14800 14800 14800 14800 0
216 20250508 173900 537992875 14800 14800 14800 14800 0
217 20250508 173800 537992875 14800 14800 14800 14800 0
218 20250508 173700 537992875 14800 14800 14800 14800 0
219 20250508 173600 537992875 14800 14800 14800 14800 0
220 20250508 173500 537992875 14800 14800 14800 14800 0
221 20250508 173400 537992875 14800 14800 14800 14800 0
222 20250508 173300 537992875 14800 14800 14800 14800 0
223 20250508 173200 537992875 14800 14800 14800 14800 0
224 20250508 173100 537992875 14800 14800 14800 14800 0
225 20250508 173000 537992875 14800 14800 14800 14800 0
226 20250508 172900 537992875 14800 14800 14800 14800 0
227 20250508 172800 537992875 14800 14800 14800 14800 0
228 20250508 172700 537992875 14800 14800 14800 14800 0
229 20250508 172600 537992875 14800 14800 14800 14800 0
230 20250508 172500 537992875 14800 14800 14800 14800 0
231 20250508 172400 537992875 14800 14800 14800 14800 0
232 20250508 172300 537992875 14800 14800 14800 14800 0
233 20250508 172200 537992875 14800 14800 14800 14800 0
234 20250508 172100 537992875 14800 14800 14800 14800 0
235 20250508 172000 537992875 14800 14800 14800 14800 0
236 20250508 171900 537992875 14800 14800 14800 14800 0
237 20250508 171800 537992875 14800 14800 14800 14800 0
238 20250508 171700 537992875 14800 14800 14800 14800 0
239 20250508 171600 537992875 14800 14800 14800 14800 0
240 20250508 171500 537992875 14800 14800 14800 14800 0
241 20250508 171400 537992875 14800 14800 14800 14800 0
242 20250508 171300 537992875 14800 14800 14800 14800 1605
243 20250508 171200 537992875 14800 14800 14800 14800 0
244 20250508 171100 537992875 14800 14800 14800 14800 0
245 20250508 171000 537992875 14800 14800 14800 14800 0
246 20250508 170900 537992875 14800 14800 14800 14800 0
247 20250508 170800 537992875 14800 14800 14800 14800 0
248 20250508 170700 537992875 14800 14800 14800 14800 0
249 20250508 170600 537992875 14800 14800 14800 14800 0
250 20250508 170500 537992875 14800 14800 14800 14800 0
251 20250508 170400 537992875 14800 14800 14800 14800 0
252 20250508 170300 537992875 14800 14800 14800 14800 0
253 20250508 170200 537992875 14800 14800 14800 14800 0
254 20250508 170100 537992875 14800 14800 14800 14800 0
255 20250508 170000 537992875 14800 14800 14800 14800 0
256 20250508 165900 537992875 14800 14800 14800 14800 0
257 20250508 165800 537992875 14800 14800 14800 14800 0
258 20250508 165700 537992875 14800 14800 14800 14800 0
259 20250508 165600 537992875 14800 14800 14800 14800 0
260 20250508 165500 537992875 14800 14800 14800 14800 0
261 20250508 165400 537992875 14800 14800 14800 14800 0
262 20250508 165300 537992875 14800 14800 14800 14800 0
263 20250508 165200 537992875 14800 14800 14800 14800 0
264 20250508 165100 537992875 14800 14800 14800 14800 0
265 20250508 165000 537992875 14800 14800 14800 14800 0
266 20250508 164900 537992875 14800 14800 14800 14800 0
267 20250508 164800 537992875 14800 14800 14800 14800 0
268 20250508 164700 537992875 14800 14800 14800 14800 0
269 20250508 164600 537992875 14800 14800 14800 14800 0
270 20250508 164500 537992875 14800 14800 14800 14800 0
271 20250508 164400 537992875 14800 14800 14800 14800 0
272 20250508 164300 537992875 14800 14800 14800 14800 1605
273 20250508 164200 537992875 14800 14800 14800 14800 0
274 20250508 164100 537992875 14800 14800 14800 14800 0
275 20250508 164000 537992875 14800 14800 14800 14800 0
276 20250508 163900 537992875 14800 14800 14800 14800 0
277 20250508 163800 537992875 14800 14800 14800 14800 0
278 20250508 163700 537992875 14800 14800 14800 14800 0
279 20250508 163600 537992875 14800 14800 14800 14800 0
280 20250508 163500 537992875 14800 14800 14800 14800 0
281 20250508 163400 537992875 14800 14800 14800 14800 0
282 20250508 163300 537992875 14800 14800 14800 14800 0
283 20250508 163200 537992875 14800 14800 14800 14800 0
284 20250508 163100 537992875 14800 14800 14800 14800 0
285 20250508 163000 537992875 14800 14800 14800 14800 0
286 20250508 162900 537992875 14800 14800 14800 14800 0
287 20250508 162800 537992875 14800 14800 14800 14800 0
288 20250508 162700 537992875 14800 14800 14800 14800 0
289 20250508 162600 537992875 14800 14800 14800 14800 0
290 20250508 162500 537992875 14800 14800 14800 14800 0
291 20250508 162400 537992875 14800 14800 14800 14800 0
292 20250508 162300 537992875 14800 14800 14800 14800 0
293 20250508 162200 537992875 14800 14800 14800 14800 0
294 20250508 162100 537992875 14800 14800 14800 14800 0
295 20250508 162000 537992875 14800 14800 14800 14800 0
296 20250508 161900 537992875 14800 14800 14800 14800 0
297 20250508 161800 537992875 14800 14800 14800 14800 0
298 20250508 161700 537992875 14800 14800 14800 14800 0
299 20250508 161600 537992875 14800 14800 14800 14800 0
300 20250508 161500 537992875 14800 14800 14800 14800 0
301 20250508 161400 537992875 14800 14800 14800 14800 0
302 20250508 161300 537992875 14800 14800 14800 14800 1605
303 20250508 161200 537992875 14800 14800 14800 14800 0
304 20250508 161100 537992875 14800 14800 14800 14800 0
305 20250508 161000 537992875 14800 14800 14800 14800 0
306 20250508 160900 537992875 14800 14800 14800 14800 0
307 20250508 160800 537992875 14800 14800 14800 14800 0
308 20250508 160700 537992875 14800 14800 14800 14800 0
309 20250508 160600 537992875 14800 14800 14800 14800 0
310 20250508 160500 537992875 14800 14800 14800 14800 0
311 20250508 160400 537992875 14800 14800 14800 14800 0
312 20250508 160300 537992875 14800 14800 14800 14800 0
313 20250508 160200 537992875 14800 14800 14800 14800 0
314 20250508 160100 537992875 14800 14800 14800 14800 0
315 20250508 160000 537992875 14800 14800 14800 14800 0
316 20250508 155900 537992875 14800 14800 14800 14800 0
317 20250508 155800 537992875 14800 14800 14800 14800 0
318 20250508 155700 537992875 14800 14800 14800 14800 0
319 20250508 155600 537992875 14800 14800 14800 14800 0
320 20250508 155500 537992875 14800 14800 14800 14800 0
321 20250508 155400 537992875 14800 14800 14800 14800 0
322 20250508 155300 537992875 14800 14800 14800 14800 0
323 20250508 155200 537992875 14800 14800 14800 14800 0
324 20250508 155100 537992875 14800 14800 14800 14800 0
325 20250508 155000 537992875 14800 14800 14800 14800 0
326 20250508 154900 537992875 14800 14800 14800 14800 0
327 20250508 154800 537992875 14800 14800 14800 14800 0
328 20250508 154700 537992875 14800 14800 14800 14800 0
329 20250508 154600 537992875 14800 14800 14800 14800 0
330 20250508 154500 537992875 14800 14800 14800 14800 0
331 20250508 154400 537992875 14800 14800 14800 14800 0
332 20250508 154300 537992875 14800 14800 14800 14800 1605
333 20250508 154200 537992875 14800 14800 14800 14800 0
334 20250508 154100 537992875 14800 14800 14800 14800 0
335 20250508 154000 537992875 14800 14800 14800 14800 0
336 20250508 153900 537992875 14800 14800 14800 14800 0
337 20250508 153800 537992875 14800 14800 14800 14800 0
338 20250508 153700 537992875 14800 14800 14800 14800 0
339 20250508 153600 537992875 14800 14800 14800 14800 0
340 20250508 153500 537992875 14800 14800 14800 14800 0
341 20250508 153400 537992875 14800 14800 14800 14800 0
342 20250508 153300 537992875 14800 14800 14800 14800 0
343 20250508 153200 537992875 14800 14800 14800 14800 0
344 20250508 153100 537992875 14800 14800 14800 14800 0
345 20250508 153000 537992875 14800 14800 14800 14800 1605
346 20250508 152900 514238875 14790 14790 14790 14790 0
347 20250508 152800 514238875 14790 14790 14790 14790 0
348 20250508 152700 514238875 14790 14790 14790 14790 0
349 20250508 152600 514238875 14790 14790 14790 14790 0
350 20250508 152500 514238875 14790 14790 14790 14790 0
351 20250508 152400 514238875 14790 14790 14790 14790 0
352 20250508 152300 514238875 14790 14790 14790 14790 0
353 20250508 152200 514238875 14790 14790 14790 14790 0
354 20250508 152100 514238875 14790 14790 14790 14790 0
355 20250508 152000 514238875 14790 14790 14790 14790 0
356 20250508 151900 514238875 14790 14790 14790 14780 84
357 20250508 151800 512996645 14790 14790 14790 14790 168
358 20250508 151700 510511925 14790 14800 14800 14790 156
359 20250508 151600 508204575 14790 14800 14800 14790 91
360 20250508 151500 506858275 14800 14780 14800 14780 117
361 20250508 151400 505127675 14800 14800 14810 14800 53
362 20250508 151300 504342845 14800 14800 14800 14800 66
363 20250508 151200 503366045 14790 14790 14790 14790 212
364 20250508 151100 500230565 14800 14800 14800 14800 110
365 20250508 151000 498602565 14790 14790 14790 14790 127
366 20250508 150900 496724235 14790 14770 14790 14770 428
367 20250508 150800 490399425 14760 14760 14760 14760 119
368 20250508 150700 488642985 14760 14760 14770 14760 200
369 20250508 150600 485690695 14740 14740 14740 14740 50
370 20250508 150500 484953695 14740 14740 14740 14740 98
371 20250508 150400 483509175 14760 14760 14760 14760 10
372 20250508 150300 483361575 14740 14740 14740 14740 0
373 20250508 150200 483361575 14740 14740 14740 14740 35
374 20250508 150100 482845675 14760 14760 14760 14760 2
375 20250508 150000 482816155 14770 14770 14770 14770 15
376 20250508 145900 482594605 14770 14770 14770 14770 7
377 20250508 145800 482491215 14760 14760 14760 14760 100
378 20250508 145700 481015215 14760 14760 14770 14760 240
379 20250508 145600 477470455 14760 14750 14760 14750 77
380 20250508 145500 476334435 14770 14760 14770 14760 1319
381 20250508 145400 456865325 14740 14740 14740 14740 50
382 20250508 145300 456128325 14710 14710 14710 14710 0
383 20250508 145200 456128325 14710 14710 14710 14710 0
384 20250508 145100 456128325 14710 14710 14710 14710 4
385 20250508 145000 456069485 14730 14710 14730 14710 15
386 20250508 144900 455848635 14710 14710 14720 14710 135
387 20250508 144800 453861935 14710 14710 14710 14710 1
388 20250508 144700 453847225 14720 14720 14720 14720 0
389 20250508 144600 453847225 14720 14720 14720 14720 6
390 20250508 144500 453758905 14710 14710 14710 14710 0
391 20250508 144400 453758905 14710 14710 14710 14690 73
392 20250508 144300 452685425 14710 14710 14710 14710 0
393 20250508 144200 452685425 14710 14710 14710 14710 0
394 20250508 144100 452685425 14710 14710 14710 14710 0
395 20250508 144000 452685425 14710 14710 14710 14710 2
396 20250508 143900 452656005 14710 14720 14720 14710 81
397 20250508 143800 451463705 14730 14730 14730 14730 13
398 20250508 143700 451272215 14750 14750 14750 14750 0
399 20250508 143600 451272215 14750 14750 14750 14750 3
400 20250508 143500 451227965 14750 14750 14750 14750 0
401 20250508 143400 451227965 14750 14750 14750 14750 30
402 20250508 143300 450785465 14760 14760 14760 14740 11
403 20250508 143200 450623125 14770 14740 14770 14740 34
404 20250508 143100 450121365 14750 14750 14750 14750 0
405 20250508 143000 450121365 14750 14770 14770 14750 70
406 20250508 142900 449087865 14780 14760 14780 14760 158
407 20250508 142800 446754595 14770 14750 14770 14750 156
408 20250508 142700 444451115 14730 14760 14760 14730 76
409 20250508 142600 443329655 14750 14740 14750 14740 157
410 20250508 142500 441014855 14730 14730 14730 14730 84
411 20250508 142400 439777535 14700 14700 14700 14700 102
412 20250508 142300 438278135 14740 14740 14740 14740 0
413 20250508 142200 438278135 14740 14720 14740 14720 711
414 20250508 142100 427809295 14730 14720 14730 14720 550
415 20250508 142000 419710285 14690 14690 14690 14690 0
416 20250508 141900 419710285 14690 14720 14720 14690 293
417 20250508 141800 415404885 14720 14720 14720 14720 0
418 20250508 141700 415404885 14720 14720 14720 14720 201
419 20250508 141600 412446165 14710 14710 14710 14710 0
420 20250508 141500 412446165 14710 14700 14710 14700 2
421 20250508 141400 412416755 14690 14690 14690 14690 0
422 20250508 141300 412416755 14690 14700 14700 14690 371
423 20250508 141200 406966585 14700 14700 14700 14700 111
424 20250508 141100 405334885 14720 14690 14720 14690 587
425 20250508 141000 396700725 14700 14640 14700 14640 106
426 20250508 140900 395142885 14650 14650 14650 14650 500
427 20250508 140800 387817885 14640 14640 14640 14640 30
428 20250508 140700 387378685 14650 14650 14650 14650 0
429 20250508 140600 387378685 14650 14650 14650 14650 33
430 20250508 140500 386895235 14680 14680 14680 14680 1
431 20250508 140400 386880555 14690 14690 14690 14690 31
432 20250508 140300 386425165 14690 14690 14690 14690 474
433 20250508 140200 379462105 14690 14680 14690 14680 217
434 20250508 140100 376276485 14680 14680 14680 14680 6
435 20250508 140000 376188405 14650 14650 14650 14650 0
436 20250508 135900 376188405 14650 14650 14650 14650 118
437 20250508 135800 374459705 14620 14620 14620 14620 0
438 20250508 135700 374459705 14620 14620 14620 14620 12
439 20250508 135600 374284265 14610 14610 14610 14610 0
440 20250508 135500 374284265 14610 14610 14610 14610 0
441 20250508 135400 374284265 14610 14640 14640 14610 260
442 20250508 135300 370485535 14640 14640 14640 14640 4
443 20250508 135200 370426975 14640 14640 14640 14640 24
444 20250508 135100 370075615 14640 14640 14640 14640 2
445 20250508 135000 370046335 14640 14640 14640 14640 30
446 20250508 134900 369607135 14640 14640 14640 14640 0
447 20250508 134800 369607135 14640 14640 14640 14640 20
448 20250508 134700 369314335 14640 14650 14650 14640 35
449 20250508 134600 368801645 14650 14650 14650 14650 26
450 20250508 134500 368420745 14650 14650 14650 14650 1
451 20250508 134400 368406095 14610 14610 14610 14610 30
452 20250508 134300 367967795 14610 14610 14610 14610 3
453 20250508 134200 367923965 14610 14620 14620 14610 560
454 20250508 134100 359737025 14620 14620 14620 14620 1
455 20250508 134000 359722405 14620 14620 14620 14620 42
456 20250508 133900 359108365 14610 14610 14610 14610 18
457 20250508 133800 358845385 14610 14610 14610 14610 0
458 20250508 133700 358845385 14610 14610 14610 14610 0
459 20250508 133600 358845385 14610 14610 14610 14610 169
460 20250508 133500 356376295 14620 14620 14620 14620 55
461 20250508 133400 355572195 14610 14610 14610 14610 33
462 20250508 133300 355090065 14620 14620 14620 14620 0
463 20250508 133200 355090065 14620 14620 14620 14620 0
464 20250508 133100 355090065 14620 14650 14650 14620 186
465 20250508 133000 352366665 14630 14630 14630 14630 0
466 20250508 132900 352366665 14630 14630 14630 14630 0
467 20250508 132800 352366665 14630 14630 14630 14630 33
468 20250508 132700 351883875 14630 14630 14630 14630 18
469 20250508 132600 351620535 14630 14630 14630 14630 0
470 20250508 132500 351620535 14630 14640 14640 14630 220
471 20250508 132400 348400035 14630 14630 14630 14630 1
472 20250508 132300 348385405 14630 14630 14630 14630 0
473 20250508 132200 348385405 14630 14640 14640 14630 5
474 20250508 132100 348312225 14630 14630 14630 14630 0
475 20250508 132000 348312225 14630 14630 14630 14630 24
476 20250508 131900 347961105 14640 14640 14640 14640 3
477 20250508 131800 347917185 14630 14630 14630 14630 1
478 20250508 131700 347902555 14630 14640 14640 14630 13
479 20250508 131600 347712335 14640 14630 14640 14630 53
480 20250508 131500 346936615 14610 14610 14610 14610 20
481 20250508 131400 346644415 14620 14620 14620 14620 268
482 20250508 131300 342726255 14620 14620 14620 14620 1
483 20250508 131200 342711635 14630 14630 14630 14630 20
484 20250508 131100 342419035 14600 14600 14600 14600 0
485 20250508 131000 342419035 14600 14600 14600 14600 0
486 20250508 130900 342419035 14600 14600 14600 14600 0
487 20250508 130800 342419035 14600 14600 14600 14600 0
488 20250508 130700 342419035 14600 14600 14600 14600 0
489 20250508 130600 342419035 14600 14600 14600 14600 905
490 20250508 130500 329206035 14600 14600 14600 14600 0
491 20250508 130400 329206035 14600 14600 14600 14600 0
492 20250508 130300 329206035 14600 14600 14600 14600 1
493 20250508 130200 329191435 14600 14600 14600 14600 20
494 20250508 130100 328899435 14610 14610 14610 14610 33
495 20250508 130000 328417305 14640 14640 14640 14640 0
496 20250508 125900 328417305 14640 14640 14640 14640 0
497 20250508 125800 328417305 14640 14640 14640 14640 1
498 20250508 125700 328402665 14610 14610 14610 14610 102
499 20250508 125600 326912445 14610 14610 14610 14610 0
500 20250508 125500 326912445 14610 14610 14610 14610 0
501 20250508 125400 326912445 14610 14610 14610 14610 53
502 20250508 125300 326138115 14610 14620 14620 14610 79
503 20250508 125200 324983795 14610 14640 14640 14610 107
504 20250508 125100 323419985 14640 14640 14640 14640 0
505 20250508 125000 323419985 14640 14640 14640 14640 13
506 20250508 124900 323229665 14660 14650 14670 14650 556
507 20250508 124800 315083185 14650 14660 14660 14650 595
508 20250508 124700 306366045 14670 14670 14670 14670 0
509 20250508 124600 306366045 14670 14670 14670 14670 3
510 20250508 124500 306322035 14670 14670 14670 14670 0
511 20250508 124400 306322035 14670 14670 14670 14670 0
512 20250508 124300 306322035 14670 14670 14670 14670 0
513 20250508 124200 306322035 14670 14670 14670 14670 0
514 20250508 124100 306322035 14670 14670 14670 14670 3
515 20250508 124000 306278025 14670 14670 14670 14670 110
516 20250508 123900 304664325 14680 14680 14680 14680 0
517 20250508 123800 304664325 14680 14680 14680 14680 97
518 20250508 123700 303240365 14680 14680 14680 14680 1
519 20250508 123600 303225685 14680 14680 14680 14680 1
520 20250508 123500 303211005 14690 14690 14690 14690 0
521 20250508 123400 303211005 14690 14690 14690 14690 1
522 20250508 123300 303196315 14680 14680 14680 14680 0
523 20250508 123200 303196315 14680 14680 14680 14680 0
524 20250508 123100 303196315 14680 14670 14680 14670 79
525 20250508 123000 302036635 14680 14680 14680 14680 0
526 20250508 122900 302036635 14680 14680 14680 14680 187
527 20250508 122800 299291475 14650 14640 14650 14620 556
528 20250508 122700 291160465 14650 14650 14650 14650 0
529 20250508 122600 291160465 14650 14650 14650 14650 0
530 20250508 122500 291160465 14650 14650 14650 14650 0
531 20250508 122400 291160465 14650 14650 14650 14650 0
532 20250508 122300 291160465 14650 14650 14650 14650 50
533 20250508 122200 290427965 14650 14650 14650 14650 0
534 20250508 122100 290427965 14650 14640 14650 14640 278
535 20250508 122000 286355555 14640 14630 14640 14630 421
536 20250508 121900 280192815 14630 14630 14630 14630 0
537 20250508 121800 280192815 14630 14630 14630 14630 1
538 20250508 121700 280178185 14630 14630 14630 14630 203
539 20250508 121600 277208295 14630 14630 14630 14630 100
540 20250508 121500 275745295 14640 14640 14640 14640 34
541 20250508 121400 275247535 14630 14630 14630 14630 0
542 20250508 121300 275247535 14630 14630 14630 14630 3
543 20250508 121200 275203645 14630 14630 14630 14630 0
544 20250508 121100 275203645 14630 14630 14630 14630 11
545 20250508 121000 275042715 14640 14640 14640 14640 0
546 20250508 120900 275042715 14640 14640 14640 14640 10
547 20250508 120800 274896315 14640 14640 14640 14640 0
548 20250508 120700 274896315 14640 14640 14640 14640 0
549 20250508 120600 274896315 14640 14640 14640 14640 18
550 20250508 120500 274632795 14640 14640 14640 14640 3
551 20250508 120400 274588875 14640 14630 14640 14630 131
552 20250508 120300 272672035 14640 14640 14640 14640 0
553 20250508 120200 272672035 14640 14640 14640 14640 49
554 20250508 120100 271954675 14640 14640 14640 14640 50
555 20250508 120000 271222675 14630 14630 14630 14630 83
556 20250508 115900 270008385 14640 14640 14640 14640 0
557 20250508 115800 270008385 14640 14640 14640 14640 0
558 20250508 115700 270008385 14640 14630 14640 14630 20
559 20250508 115600 269715775 14640 14640 14640 14640 72
560 20250508 115500 268661695 14640 14640 14640 14640 0
561 20250508 115400 268661695 14640 14640 14640 14640 44
562 20250508 115300 268017535 14640 14630 14640 14630 136
563 20250508 115200 266026545 14630 14630 14630 14630 27
564 20250508 115100 265631535 14625 14630 14630 14625 383
565 20250508 115000 260029900 14630 14630 14630 14630 2
566 20250508 114900 260000640 14630 14630 14630 14630 28
567 20250508 114800 259591000 14630 14630 14630 14630 9
568 20250508 114700 259459330 14620 14620 14620 14620 138
569 20250508 114600 257441770 14620 14620 14620 14620 0
570 20250508 114500 257441770 14620 14620 14620 14620 0
571 20250508 114400 257441770 14620 14620 14620 14620 0
572 20250508 114300 257441770 14620 14620 14620 14620 12
573 20250508 114200 257266330 14630 14630 14630 14630 20
574 20250508 114100 256973730 14630 14630 14630 14630 0
575 20250508 114000 256973730 14630 14630 14630 14630 5
576 20250508 113900 256900580 14630 14630 14630 14630 10
577 20250508 113800 256754280 14630 14630 14630 14630 0
578 20250508 113700 256754280 14630 14630 14630 14630 0
579 20250508 113600 256754280 14630 14630 14630 14630 0
580 20250508 113500 256754280 14630 14630 14630 14630 0
581 20250508 113400 256754280 14630 14630 14630 14630 5
582 20250508 113300 256681130 14630 14630 14630 14630 20
583 20250508 113200 256388530 14620 14620 14620 14620 12
584 20250508 113100 256213090 14640 14620 14640 14620 41
585 20250508 113000 255613630 14630 14630 14630 14630 0
586 20250508 112900 255613630 14630 14630 14630 14630 0
587 20250508 112800 255613630 14630 14630 14630 14630 0
588 20250508 112700 255613630 14630 14630 14630 14630 13
589 20250508 112600 255423440 14630 14630 14630 14630 0
590 20250508 112500 255423440 14630 14630 14630 14630 0
591 20250508 112400 255423440 14630 14630 14630 14630 0
592 20250508 112300 255423440 14630 14650 14650 14620 48
593 20250508 112200 254720570 14620 14620 14620 14620 8
594 20250508 112100 254603610 14620 14630 14630 14620 654
595 20250508 112000 245041440 14630 14630 14630 14620 170
596 20250508 111900 242554360 14630 14640 14640 14630 343
597 20250508 111800 237536070 14650 14650 14650 14650 100
598 20250508 111700 236071070 14650 14650 14650 14650 3
599 20250508 111600 236027120 14650 14650 14650 14650 2
600 20250508 111500 235997820 14640 14640 14640 14640 153
601 20250508 111400 233757900 14640 14630 14650 14630 223
602 20250508 111300 230494160 14640 14650 14650 14640 108
603 20250508 111200 228912320 14650 14650 14650 14650 78
604 20250508 111100 227769620 14650 14650 14650 14650 34
605 20250508 111000 227271520 14650 14640 14650 14630 68
606 20250508 110900 226275500 14630 14630 14630 14630 0
607 20250508 110800 226275500 14630 14640 14650 14630 144
608 20250508 110700 224167270 14650 14650 14650 14650 0
609 20250508 110600 224167270 14650 14650 14650 14650 534
610 20250508 110500 216344170 14660 14680 14680 14660 218
611 20250508 110400 213146290 14660 14660 14660 14660 0
612 20250508 110300 213146290 14660 14660 14660 14660 0
613 20250508 110200 213146290 14660 14660 14660 14660 0
614 20250508 110100 213146290 14660 14660 14660 14660 0
615 20250508 110000 213146290 14660 14660 14660 14660 0
616 20250508 105900 213146290 14660 14660 14660 14660 0
617 20250508 105800 213146290 14660 14660 14660 14660 0
618 20250508 105700 213146290 14660 14660 14660 14660 689
619 20250508 105600 203045550 14690 14690 14690 14690 0
620 20250508 105500 203045550 14690 14690 14690 14690 0
621 20250508 105400 203045550 14690 14690 14690 14690 0
622 20250508 105300 203045550 14690 14690 14690 14690 0
623 20250508 105200 203045550 14690 14690 14690 14690 0
624 20250508 105100 203045550 14690 14660 14700 14650 851
625 20250508 105000 190549340 14650 14650 14650 14650 0
626 20250508 104900 190549340 14650 14650 14650 14650 1
627 20250508 104800 190534690 14650 14650 14650 14650 49
628 20250508 104700 189816840 14650 14650 14650 14650 507
629 20250508 104600 182389290 14660 14660 14660 14660 62
630 20250508 104500 181480370 14660 14660 14660 14660 25
631 20250508 104400 181113870 14660 14660 14660 14660 58
632 20250508 104300 180263590 14660 14660 14660 14660 26
633 20250508 104200 179882430 14660 14660 14660 14660 18
634 20250508 104100 179618550 14660 14660 14660 14660 7
635 20250508 104000 179515930 14660 14650 14660 14640 722
636 20250508 103900 168934630 14660 14660 14660 14660 0
637 20250508 103800 168934630 14660 14670 14670 14660 130
638 20250508 103700 167028030 14670 14670 14670 14670 1
639 20250508 103600 167013360 14700 14700 14700 14700 0
640 20250508 103500 167013360 14700 14670 14700 14640 1271
641 20250508 103400 148385430 14700 14700 14700 14700 0
642 20250508 103300 148385430 14700 14700 14700 14700 1
643 20250508 103200 148370730 14700 14700 14700 14700 0
644 20250508 103100 148370730 14700 14700 14700 14700 1
645 20250508 103000 148356030 14660 14680 14680 14660 321
646 20250508 102900 143648180 14680 14680 14680 14680 1
647 20250508 102800 143633500 14680 14700 14700 14680 206
648 20250508 102700 140607530 14700 14690 14700 14690 45
649 20250508 102600 139946430 14670 14670 14670 14670 0
650 20250508 102500 139946430 14670 14670 14670 14670 0
651 20250508 102400 139946430 14670 14670 14670 14670 0
652 20250508 102300 139946430 14670 14670 14670 14670 0
653 20250508 102200 139946430 14670 14670 14670 14670 0
654 20250508 102100 139946430 14670 14670 14670 14670 12
655 20250508 102000 139770390 14670 14680 14680 14670 59
656 20250508 101900 138904360 14690 14690 14690 14690 0
657 20250508 101800 138904360 14690 14700 14700 14680 225
658 20250508 101700 135601330 14700 14700 14700 14700 3
659 20250508 101600 135557230 14700 14700 14700 14700 0
660 20250508 101500 135557230 14700 14700 14700 14700 0
661 20250508 101400 135557230 14700 14700 14700 14700 0
662 20250508 101300 135557230 14700 14700 14700 14700 5
663 20250508 101200 135483730 14690 14690 14690 14690 0
664 20250508 101100 135483730 14690 14690 14690 14690 0
665 20250508 101000 135483730 14690 14690 14690 14690 33
666 20250508 100900 134998960 14700 14700 14700 14700 0
667 20250508 100800 134998960 14700 14700 14700 14700 2
668 20250508 100700 134969560 14680 14680 14680 14680 0
669 20250508 100600 134969560 14680 14680 14680 14680 0
670 20250508 100500 134969560 14680 14680 14680 14680 0
671 20250508 100400 134969560 14680 14680 14680 14680 43
672 20250508 100300 134338320 14700 14700 14700 14700 19
673 20250508 100200 134059020 14700 14700 14700 14700 196
674 20250508 100100 131177820 14690 14690 14690 14690 8
675 20250508 100000 131060300 14700 14700 14700 14700 5
676 20250508 095900 130986800 14700 14700 14700 14700 1
677 20250508 095800 130972100 14690 14690 14690 14690 2
678 20250508 095700 130942720 14700 14680 14700 14680 82
679 20250508 095600 129738320 14670 14670 14670 14670 44
680 20250508 095500 129092840 14650 14670 14670 14650 228
681 20250508 095400 125751260 14670 14670 14670 14670 0
682 20250508 095300 125751260 14670 14670 14670 14670 100
683 20250508 095200 124284260 14680 14680 14680 14680 0
684 20250508 095100 124284260 14680 14680 14680 14680 0
685 20250508 095000 124284260 14680 14660 14680 14660 192
686 20250508 094900 121467020 14660 14670 14670 14660 42
687 20250508 094800 120851250 14650 14650 14650 14650 5
688 20250508 094700 120778000 14660 14660 14660 14660 227
689 20250508 094600 117450180 14680 14680 14680 14680 100
690 20250508 094500 115982180 14680 14680 14680 14680 3
691 20250508 094400 115938140 14680 14670 14680 14670 263
692 20250508 094300 112079760 14670 14700 14700 14670 314
693 20250508 094200 107471460 14680 14680 14680 14680 2
694 20250508 094100 107442100 14680 14680 14680 14680 120
695 20250508 094000 105680500 14680 14680 14680 14680 0
696 20250508 093900 105680500 14680 14690 14690 14680 639
697 20250508 093800 96296870 14700 14710 14710 14700 165
698 20250508 093700 93871350 14700 14710 14710 14700 239
699 20250508 093600 90357190 14700 14730 14730 14700 817
700 20250508 093500 78333260 14740 14740 14740 14740 14
701 20250508 093400 78126900 14740 14740 14740 14740 11
702 20250508 093300 77964760 14730 14730 14730 14730 0
703 20250508 093200 77964760 14730 14720 14730 14720 104
704 20250508 093100 76433180 14720 14720 14720 14720 316
705 20250508 093000 71781660 14710 14730 14730 14710 67
706 20250508 092900 70795450 14730 14730 14730 14730 106
707 20250508 092800 69234070 14750 14750 14750 14750 0
708 20250508 092700 69234070 14750 14750 14750 14750 20
709 20250508 092600 68939070 14740 14770 14770 14740 96
710 20250508 092500 67523810 14770 14770 14770 14770 98
711 20250508 092400 66076350 14730 14740 14740 14730 230
712 20250508 092300 62687080 14740 14740 14740 14740 66
713 20250508 092200 61714240 14740 14740 14740 14740 26
714 20250508 092100 61331000 14730 14750 14750 14730 63
715 20250508 092000 60402520 14730 14730 14730 14730 0
716 20250508 091900 60402520 14730 14730 14730 14730 0
717 20250508 091800 60402520 14730 14730 14730 14730 0
718 20250508 091700 60402520 14730 14750 14750 14730 300
719 20250508 091600 55979940 14790 14790 14790 14790 3
720 20250508 091500 55935570 14750 14740 14790 14740 180
721 20250508 091400 53279870 14740 14800 14800 14740 485
722 20250508 091300 46118860 14800 14800 14800 14800 5
723 20250508 091200 46044860 14800 14770 14800 14770 225
724 20250508 091100 42717100 14780 14780 14780 14780 0
725 20250508 091000 42717100 14780 14760 14780 14760 750
726 20250508 090900 31639480 14760 14730 14760 14730 129
727 20250508 090800 29739190 14730 14730 14730 14730 88
728 20250508 090700 28442950 14740 14740 14740 14740 231
729 20250508 090600 25038010 14740 14740 14740 14740 84
730 20250508 090500 23799850 14790 14790 14790 14790 0
731 20250508 090400 23799850 14790 14750 14790 14730 11
732 20250508 090300 23637740 14790 14800 14800 14790 50
733 20250508 090200 22897960 14800 14790 14870 14790 1317
734 20250508 090100 3346610 14730 14770 14770 14720 7
735 20250508 090000 3243470 14710 14670 14810 14670 221