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

591
018120/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184900,14879400,17690,17690,17690,17690,1
20250508,184800,14879400,17690,17690,17690,17690,0
20250508,184700,14879400,17690,17690,17690,17690,0
20250508,184600,14879400,17690,17690,17690,17690,0
20250508,184500,14879400,17690,17690,17690,17690,0
20250508,184400,14879400,17690,17690,17690,17690,0
20250508,184300,14879400,17690,17690,17690,17690,0
20250508,184200,14879400,17690,17690,17690,17690,0
20250508,184100,14879400,17690,17690,17690,17690,0
20250508,184000,14879400,17690,17690,17690,17690,0
20250508,183900,14879400,17690,17690,17690,17690,0
20250508,183800,14879400,17690,17690,17690,17690,0
20250508,183700,14879400,17690,17690,17690,17690,0
20250508,183600,14879400,17690,17690,17690,17690,0
20250508,183500,14879400,17690,17690,17690,17690,0
20250508,183400,14879400,17690,17690,17690,17690,0
20250508,183300,14879400,17690,17690,17690,17690,0
20250508,183200,14879400,17690,17690,17690,17690,0
20250508,183100,14879400,17690,17690,17690,17690,0
20250508,183000,14879400,17690,17690,17690,17690,0
20250508,182900,14879400,17690,17690,17690,17690,0
20250508,182800,14879400,17690,17690,17690,17690,0
20250508,182700,14879400,17690,17690,17690,17690,0
20250508,182600,14879400,17690,17690,17690,17690,0
20250508,182500,14879400,17690,17690,17690,17690,0
20250508,182400,14879400,17690,17690,17690,17690,0
20250508,182300,14879400,17690,17690,17690,17690,0
20250508,182200,14879400,17690,17690,17690,17690,0
20250508,182100,14879400,17690,17690,17690,17690,0
20250508,182000,14879400,17690,17690,17690,17690,0
20250508,181900,14879400,17690,17690,17690,17690,1
20250508,181800,14879400,17690,17690,17690,17690,0
20250508,181700,14879400,17690,17690,17690,17690,0
20250508,181600,14879400,17690,17690,17690,17690,0
20250508,181500,14879400,17690,17690,17690,17690,0
20250508,181400,14879400,17690,17690,17690,17690,0
20250508,181300,14879400,17690,17690,17690,17690,0
20250508,181200,14879400,17690,17690,17690,17690,0
20250508,181100,14879400,17690,17690,17690,17690,0
20250508,181000,14879400,17690,17690,17690,17690,0
20250508,180900,14879400,17690,17690,17690,17690,0
20250508,180800,14879400,17690,17690,17690,17690,0
20250508,180700,14879400,17690,17690,17690,17690,0
20250508,180600,14879400,17690,17690,17690,17690,0
20250508,180500,14879400,17690,17690,17690,17690,0
20250508,180400,14879400,17690,17690,17690,17690,0
20250508,180300,14879400,17690,17690,17690,17690,0
20250508,180200,14879400,17690,17690,17690,17690,0
20250508,180100,14879400,17690,17690,17690,17690,0
20250508,180000,14879400,17690,17690,17690,17690,0
20250508,175900,14879400,17690,17690,17690,17690,0
20250508,175800,14879400,17690,17690,17690,17690,0
20250508,175700,14879400,17690,17690,17690,17690,0
20250508,175600,14879400,17690,17690,17690,17690,0
20250508,175500,14879400,17690,17690,17690,17690,0
20250508,175400,14879400,17690,17690,17690,17690,0
20250508,175300,14879400,17690,17690,17690,17690,0
20250508,175200,14879400,17690,17690,17690,17690,0
20250508,175100,14879400,17690,17690,17690,17690,0
20250508,175000,14879400,17690,17690,17690,17690,0
20250508,174900,14879400,17690,17690,17690,17690,1
20250508,174800,14879400,17690,17690,17690,17690,0
20250508,174700,14879400,17690,17690,17690,17690,0
20250508,174600,14879400,17690,17690,17690,17690,0
20250508,174500,14879400,17690,17690,17690,17690,0
20250508,174400,14879400,17690,17690,17690,17690,0
20250508,174300,14879400,17690,17690,17690,17690,0
20250508,174200,14879400,17690,17690,17690,17690,0
20250508,174100,14879400,17690,17690,17690,17690,0
20250508,174000,14879400,17690,17690,17690,17690,0
20250508,173900,14879400,17690,17690,17690,17690,0
20250508,173800,14879400,17690,17690,17690,17690,0
20250508,173700,14879400,17690,17690,17690,17690,0
20250508,173600,14879400,17690,17690,17690,17690,0
20250508,173500,14879400,17690,17690,17690,17690,0
20250508,173400,14879400,17690,17690,17690,17690,0
20250508,173300,14879400,17690,17690,17690,17690,0
20250508,173200,14879400,17690,17690,17690,17690,0
20250508,173100,14879400,17690,17690,17690,17690,0
20250508,173000,14879400,17690,17690,17690,17690,0
20250508,172900,14879400,17690,17690,17690,17690,0
20250508,172800,14879400,17690,17690,17690,17690,0
20250508,172700,14879400,17690,17690,17690,17690,0
20250508,172600,14879400,17690,17690,17690,17690,0
20250508,172500,14879400,17690,17690,17690,17690,0
20250508,172400,14879400,17690,17690,17690,17690,0
20250508,172300,14879400,17690,17690,17690,17690,0
20250508,172200,14879400,17690,17690,17690,17690,0
20250508,172100,14879400,17690,17690,17690,17690,0
20250508,172000,14879400,17690,17690,17690,17690,0
20250508,171900,14879400,17690,17690,17690,17690,1
20250508,171800,14879400,17690,17690,17690,17690,0
20250508,171700,14879400,17690,17690,17690,17690,0
20250508,171600,14879400,17690,17690,17690,17690,0
20250508,171500,14879400,17690,17690,17690,17690,0
20250508,171400,14879400,17690,17690,17690,17690,0
20250508,171300,14879400,17690,17690,17690,17690,0
20250508,171200,14879400,17690,17690,17690,17690,0
20250508,171100,14879400,17690,17690,17690,17690,0
20250508,171000,14879400,17690,17690,17690,17690,0
20250508,170900,14879400,17690,17690,17690,17690,0
20250508,170800,14879400,17690,17690,17690,17690,0
20250508,170700,14879400,17690,17690,17690,17690,0
20250508,170600,14879400,17690,17690,17690,17690,0
20250508,170500,14879400,17690,17690,17690,17690,0
20250508,170400,14879400,17690,17690,17690,17690,0
20250508,170300,14879400,17690,17690,17690,17690,0
20250508,170200,14879400,17690,17690,17690,17690,0
20250508,170100,14879400,17690,17690,17690,17690,0
20250508,170000,14879400,17690,17690,17690,17690,0
20250508,165900,14879400,17690,17690,17690,17690,0
20250508,165800,14879400,17690,17690,17690,17690,0
20250508,165700,14879400,17690,17690,17690,17690,0
20250508,165600,14879400,17690,17690,17690,17690,0
20250508,165500,14879400,17690,17690,17690,17690,0
20250508,165400,14879400,17690,17690,17690,17690,0
20250508,165300,14879400,17690,17690,17690,17690,0
20250508,165200,14879400,17690,17690,17690,17690,0
20250508,165100,14879400,17690,17690,17690,17690,0
20250508,165000,14879400,17690,17690,17690,17690,0
20250508,164900,14879400,17690,17690,17690,17690,1
20250508,164800,14879400,17690,17690,17690,17690,0
20250508,164700,14879400,17690,17690,17690,17690,0
20250508,164600,14879400,17690,17690,17690,17690,0
20250508,164500,14879400,17690,17690,17690,17690,0
20250508,164400,14879400,17690,17690,17690,17690,0
20250508,164300,14879400,17690,17690,17690,17690,0
20250508,164200,14879400,17690,17690,17690,17690,0
20250508,164100,14879400,17690,17690,17690,17690,0
20250508,164000,14879400,17690,17690,17690,17690,0
20250508,163900,14879400,17690,17690,17690,17690,0
20250508,163800,14879400,17690,17690,17690,17690,0
20250508,163700,14879400,17690,17690,17690,17690,0
20250508,163600,14879400,17690,17690,17690,17690,0
20250508,163500,14879400,17690,17690,17690,17690,0
20250508,163400,14879400,17690,17690,17690,17690,0
20250508,163300,14879400,17690,17690,17690,17690,0
20250508,163200,14879400,17690,17690,17690,17690,0
20250508,163100,14879400,17690,17690,17690,17690,0
20250508,163000,14879400,17690,17690,17690,17690,0
20250508,162900,14879400,17690,17690,17690,17690,0
20250508,162800,14879400,17690,17690,17690,17690,0
20250508,162700,14879400,17690,17690,17690,17690,0
20250508,162600,14879400,17690,17690,17690,17690,0
20250508,162500,14879400,17690,17690,17690,17690,0
20250508,162400,14879400,17690,17690,17690,17690,0
20250508,162300,14879400,17690,17690,17690,17690,0
20250508,162200,14879400,17690,17690,17690,17690,0
20250508,162100,14879400,17690,17690,17690,17690,0
20250508,162000,14879400,17690,17690,17690,17690,0
20250508,161900,14879400,17690,17690,17690,17690,1
20250508,161800,14879400,17690,17690,17690,17690,0
20250508,161700,14879400,17690,17690,17690,17690,0
20250508,161600,14879400,17690,17690,17690,17690,0
20250508,161500,14879400,17690,17690,17690,17690,0
20250508,161400,14879400,17690,17690,17690,17690,0
20250508,161300,14879400,17690,17690,17690,17690,0
20250508,161200,14879400,17690,17690,17690,17690,0
20250508,161100,14879400,17690,17690,17690,17690,0
20250508,161000,14879400,17690,17690,17690,17690,0
20250508,160900,14879400,17690,17690,17690,17690,0
20250508,160800,14879400,17690,17690,17690,17690,0
20250508,160700,14879400,17690,17690,17690,17690,0
20250508,160600,14879400,17690,17690,17690,17690,0
20250508,160500,14879400,17690,17690,17690,17690,0
20250508,160400,14879400,17690,17690,17690,17690,0
20250508,160300,14879400,17690,17690,17690,17690,0
20250508,160200,14879400,17690,17690,17690,17690,0
20250508,160100,14879400,17690,17690,17690,17690,0
20250508,160000,14879400,17690,17690,17690,17690,0
20250508,155900,14879400,17690,17690,17690,17690,0
20250508,155800,14879400,17690,17690,17690,17690,0
20250508,155700,14879400,17690,17690,17690,17690,0
20250508,155600,14879400,17690,17690,17690,17690,0
20250508,155500,14879400,17690,17690,17690,17690,0
20250508,155400,14879400,17690,17690,17690,17690,0
20250508,155300,14879400,17690,17690,17690,17690,0
20250508,155200,14879400,17690,17690,17690,17690,0
20250508,155100,14879400,17690,17690,17690,17690,0
20250508,155000,14879400,17690,17690,17690,17690,0
20250508,154900,14879400,17690,17690,17690,17690,1
20250508,154800,14879400,17690,17690,17690,17690,0
20250508,154700,14879400,17690,17690,17690,17690,0
20250508,154600,14879400,17690,17690,17690,17690,0
20250508,154500,14879400,17690,17690,17690,17690,0
20250508,154400,14879400,17690,17690,17690,17690,0
20250508,154300,14879400,17690,17690,17690,17690,0
20250508,154200,14879400,17690,17690,17690,17690,0
20250508,154100,14879400,17690,17690,17690,17690,0
20250508,154000,14879400,17690,17690,17690,17690,0
20250508,153900,14879400,17690,17690,17690,17690,0
20250508,153800,14879400,17690,17690,17690,17690,0
20250508,153700,14879400,17690,17690,17690,17690,0
20250508,153600,14879400,17690,17690,17690,17690,0
20250508,153500,14879400,17690,17690,17690,17690,0
20250508,153400,14879400,17690,17690,17690,17690,0
20250508,153300,14879400,17690,17690,17690,17690,0
20250508,153200,14879400,17690,17690,17690,17690,0
20250508,153100,14879400,17690,17690,17690,17690,0
20250508,153000,14879400,17690,17690,17690,17690,1
20250508,152900,14861710,17700,17700,17700,17700,0
20250508,152800,14861710,17700,17700,17700,17700,0
20250508,152700,14861710,17700,17700,17700,17700,0
20250508,152600,14861710,17700,17700,17700,17700,0
20250508,152500,14861710,17700,17700,17700,17700,0
20250508,152400,14861710,17700,17700,17700,17700,0
20250508,152300,14861710,17700,17700,17700,17700,0
20250508,152200,14861710,17700,17700,17700,17700,0
20250508,152100,14861710,17700,17700,17700,17700,0
20250508,152000,14861710,17700,17700,17700,17700,0
20250508,151900,14861710,17700,17700,17700,17700,0
20250508,151800,14861710,17700,17700,17700,17700,0
20250508,151700,14861710,17700,17700,17700,17700,0
20250508,151600,14861710,17700,17700,17700,17700,0
20250508,151500,14861710,17700,17700,17700,17700,7
20250508,151400,14737810,17690,17690,17690,17690,0
20250508,151300,14737810,17690,17690,17690,17690,1
20250508,151200,14720120,17680,17680,17680,17680,0
20250508,151100,14720120,17680,17680,17680,17680,0
20250508,151000,14720120,17680,17680,17680,17680,3
20250508,150900,14667080,17670,17670,17670,17670,0
20250508,150800,14667080,17670,17670,17670,17670,0
20250508,150700,14667080,17670,17670,17670,17670,0
20250508,150600,14667080,17670,17670,17670,17670,0
20250508,150500,14667080,17670,17670,17670,17670,0
20250508,150400,14667080,17670,17670,17670,17670,0
20250508,150300,14667080,17670,17670,17670,17670,0
20250508,150200,14667080,17670,17670,17670,17670,0
20250508,150100,14667080,17670,17670,17670,17670,0
20250508,150000,14667080,17670,17670,17670,17670,0
20250508,145900,14667080,17670,17670,17670,17670,0
20250508,145800,14667080,17670,17670,17670,17670,0
20250508,145700,14667080,17670,17670,17670,17670,0
20250508,145600,14667080,17670,17670,17670,17670,0
20250508,145500,14667080,17670,17670,17670,17670,0
20250508,145400,14667080,17670,17670,17670,17670,0
20250508,145300,14667080,17670,17670,17670,17670,0
20250508,145200,14667080,17670,17670,17670,17670,0
20250508,145100,14667080,17670,17670,17670,17670,0
20250508,145000,14667080,17670,17670,17670,17670,0
20250508,144900,14667080,17670,17670,17670,17670,0
20250508,144800,14667080,17670,17670,17670,17670,0
20250508,144700,14667080,17670,17670,17670,17670,0
20250508,144600,14667080,17670,17670,17670,17670,0
20250508,144500,14667080,17670,17670,17670,17670,0
20250508,144400,14667080,17670,17670,17670,17670,0
20250508,144300,14667080,17670,17670,17670,17670,0
20250508,144200,14667080,17670,17670,17670,17670,0
20250508,144100,14667080,17670,17670,17670,17670,0
20250508,144000,14667080,17670,17670,17670,17670,123
20250508,143900,12493670,17670,17670,17670,17670,0
20250508,143800,12493670,17670,17670,17670,17670,0
20250508,143700,12493670,17670,17670,17670,17670,0
20250508,143600,12493670,17670,17670,17670,17670,0
20250508,143500,12493670,17670,17670,17670,17670,0
20250508,143400,12493670,17670,17670,17670,17670,0
20250508,143300,12493670,17670,17670,17670,17670,0
20250508,143200,12493670,17670,17670,17670,17670,0
20250508,143100,12493670,17670,17670,17670,17670,0
20250508,143000,12493670,17670,17670,17670,17670,0
20250508,142900,12493670,17670,17670,17670,17670,0
20250508,142800,12493670,17670,17670,17670,17670,0
20250508,142700,12493670,17670,17670,17670,17670,0
20250508,142600,12493670,17670,17670,17670,17670,0
20250508,142500,12493670,17670,17670,17670,17670,0
20250508,142400,12493670,17670,17670,17670,17670,0
20250508,142300,12493670,17670,17670,17670,17670,0
20250508,142200,12493670,17670,17670,17670,17670,0
20250508,142100,12493670,17670,17670,17670,17670,0
20250508,142000,12493670,17670,17670,17670,17670,0
20250508,141900,12493670,17670,17670,17670,17670,1
20250508,141800,12476000,17650,17650,17650,17650,0
20250508,141700,12476000,17650,17650,17650,17650,0
20250508,141600,12476000,17650,17650,17650,17650,0
20250508,141500,12476000,17650,17650,17650,17650,0
20250508,141400,12476000,17650,17650,17650,17650,0
20250508,141300,12476000,17650,17650,17650,17650,0
20250508,141200,12476000,17650,17650,17650,17650,0
20250508,141100,12476000,17650,17650,17650,17650,0
20250508,141000,12476000,17650,17650,17650,17650,0
20250508,140900,12476000,17650,17650,17650,17650,0
20250508,140800,12476000,17650,17650,17650,17650,0
20250508,140700,12476000,17650,17650,17650,17650,0
20250508,140600,12476000,17650,17650,17650,17650,0
20250508,140500,12476000,17650,17650,17650,17650,0
20250508,140400,12476000,17650,17650,17650,17650,0
20250508,140300,12476000,17650,17650,17650,17650,0
20250508,140200,12476000,17650,17650,17650,17650,0
20250508,140100,12476000,17650,17650,17650,17650,0
20250508,140000,12476000,17650,17650,17650,17650,0
20250508,135900,12476000,17650,17650,17650,17650,1
20250508,135800,12458350,17600,17600,17600,17600,0
20250508,135700,12458350,17600,17600,17600,17600,0
20250508,135600,12458350,17600,17600,17600,17600,0
20250508,135500,12458350,17600,17600,17600,17600,1
20250508,135400,12440750,17680,17680,17680,17680,0
20250508,135300,12440750,17680,17680,17680,17680,0
20250508,135200,12440750,17680,17680,17680,17680,0
20250508,135100,12440750,17680,17680,17680,17680,0
20250508,135000,12440750,17680,17680,17680,17680,0
20250508,134900,12440750,17680,17680,17680,17680,0
20250508,134800,12440750,17680,17680,17680,17680,0
20250508,134700,12440750,17680,17680,17680,17680,0
20250508,134600,12440750,17680,17680,17680,17680,0
20250508,134500,12440750,17680,17680,17680,17680,0
20250508,134400,12440750,17680,17680,17680,17680,0
20250508,134300,12440750,17680,17680,17680,17680,0
20250508,134200,12440750,17680,17680,17680,17680,0
20250508,134100,12440750,17680,17680,17680,17680,0
20250508,134000,12440750,17680,17680,17680,17680,0
20250508,133900,12440750,17680,17680,17680,17680,0
20250508,133800,12440750,17680,17680,17680,17680,0
20250508,133700,12440750,17680,17630,17680,17610,21
20250508,133600,12070010,17680,17680,17680,17680,0
20250508,133500,12070010,17680,17680,17680,17680,0
20250508,133400,12070010,17680,17680,17680,17680,6
20250508,133300,11963930,17730,17730,17730,17730,0
20250508,133200,11963930,17730,17730,17730,17730,0
20250508,133100,11963930,17730,17730,17730,17730,0
20250508,133000,11963930,17730,17730,17730,17730,0
20250508,132900,11963930,17730,17730,17730,17730,0
20250508,132800,11963930,17730,17730,17730,17730,0
20250508,132700,11963930,17730,17730,17730,17730,1
20250508,132600,11946200,17730,17730,17730,17730,0
20250508,132500,11946200,17730,17730,17730,17730,0
20250508,132400,11946200,17730,17730,17730,17730,0
20250508,132300,11946200,17730,17730,17730,17730,0
20250508,132200,11946200,17730,17730,17730,17730,0
20250508,132100,11946200,17730,17730,17730,17730,0
20250508,132000,11946200,17730,17730,17730,17730,0
20250508,131900,11946200,17730,17730,17730,17730,0
20250508,131800,11946200,17730,17730,17730,17730,0
20250508,131700,11946200,17730,17730,17730,17730,0
20250508,131600,11946200,17730,17730,17730,17730,0
20250508,131500,11946200,17730,17730,17730,17730,0
20250508,131400,11946200,17730,17730,17730,17730,0
20250508,131300,11946200,17730,17730,17730,17730,0
20250508,131200,11946200,17730,17730,17730,17730,0
20250508,131100,11946200,17730,17730,17730,17730,0
20250508,131000,11946200,17730,17730,17730,17730,0
20250508,130900,11946200,17730,17730,17730,17730,0
20250508,130800,11946200,17730,17730,17730,17730,0
20250508,130700,11946200,17730,17730,17730,17730,0
20250508,130600,11946200,17730,17730,17730,17730,0
20250508,130500,11946200,17730,17730,17730,17730,0
20250508,130400,11946200,17730,17730,17730,17730,1
20250508,130300,11928470,17730,17730,17730,17730,1
20250508,130200,11910740,17730,17730,17730,17730,0
20250508,130100,11910740,17730,17730,17730,17730,1
20250508,130000,11893010,17730,17730,17730,17730,0
20250508,125900,11893010,17730,17730,17730,17730,0
20250508,125800,11893010,17730,17730,17730,17730,0
20250508,125700,11893010,17730,17730,17730,17730,0
20250508,125600,11893010,17730,17730,17730,17730,0
20250508,125500,11893010,17730,17730,17730,17730,0
20250508,125400,11893010,17730,17730,17730,17730,0
20250508,125300,11893010,17730,17730,17730,17730,0
20250508,125200,11893010,17730,17730,17730,17730,1
20250508,125100,11875280,17730,17730,17730,17730,0
20250508,125000,11875280,17730,17730,17730,17730,1
20250508,124900,11857550,17730,17730,17730,17730,0
20250508,124800,11857550,17730,17730,17730,17730,0
20250508,124700,11857550,17730,17730,17730,17730,0
20250508,124600,11857550,17730,17730,17730,17730,0
20250508,124500,11857550,17730,17730,17730,17730,0
20250508,124400,11857550,17730,17730,17730,17730,0
20250508,124300,11857550,17730,17730,17730,17730,0
20250508,124200,11857550,17730,17730,17730,17730,0
20250508,124100,11857550,17730,17730,17730,17730,1
20250508,124000,11839820,17730,17730,17730,17730,0
20250508,123900,11839820,17730,17730,17730,17730,0
20250508,123800,11839820,17730,17730,17730,17730,0
20250508,123700,11839820,17730,17730,17730,17730,0
20250508,123600,11839820,17730,17730,17730,17730,0
20250508,123500,11839820,17730,17730,17730,17730,0
20250508,123400,11839820,17730,17730,17730,17730,0
20250508,123300,11839820,17730,17730,17730,17730,0
20250508,123200,11839820,17730,17730,17730,17730,0
20250508,123100,11839820,17730,17730,17730,17730,1
20250508,123000,11822090,17680,17700,17790,17680,29
20250508,122900,11307640,17680,17680,17680,17680,0
20250508,122800,11307640,17680,17680,17680,17680,3
20250508,122700,11254600,17680,17680,17680,17680,0
20250508,122600,11254600,17680,17680,17680,17680,0
20250508,122500,11254600,17680,17680,17680,17680,0
20250508,122400,11254600,17680,17680,17680,17680,0
20250508,122300,11254600,17680,17680,17680,17680,0
20250508,122200,11254600,17680,17680,17680,17680,0
20250508,122100,11254600,17680,17680,17680,17680,1
20250508,122000,11236920,17680,17680,17680,17680,23
20250508,121900,10830280,17640,17640,17640,17640,0
20250508,121800,10830280,17640,17640,17640,17640,0
20250508,121700,10830280,17640,17640,17640,17640,0
20250508,121600,10830280,17640,17640,17640,17640,0
20250508,121500,10830280,17640,17640,17640,17640,0
20250508,121400,10830280,17640,17640,17640,17640,0
20250508,121300,10830280,17640,17640,17640,17640,0
20250508,121200,10830280,17640,17640,17640,17640,0
20250508,121100,10830280,17640,17640,17640,17640,1
20250508,121000,10812640,17680,17640,17680,17640,23
20250508,120900,10406040,17680,17680,17680,17680,0
20250508,120800,10406040,17680,17680,17680,17680,0
20250508,120700,10406040,17680,17680,17680,17680,0
20250508,120600,10406040,17680,17680,17680,17680,0
20250508,120500,10406040,17680,17680,17680,17680,0
20250508,120400,10406040,17680,17680,17680,17680,0
20250508,120300,10406040,17680,17680,17680,17680,0
20250508,120200,10406040,17680,17680,17680,17680,0
20250508,120100,10406040,17680,17640,17680,17640,2
20250508,120000,10370720,17680,17640,17680,17640,23
20250508,115900,9964120,17590,17590,17590,17590,0
20250508,115800,9964120,17590,17590,17590,17590,0
20250508,115700,9964120,17590,17590,17590,17590,0
20250508,115600,9964120,17590,17590,17590,17590,0
20250508,115500,9964120,17590,17590,17590,17590,0
20250508,115400,9964120,17590,17600,17600,17590,5
20250508,115300,9876160,17680,17680,17680,17680,0
20250508,115200,9876160,17680,17680,17680,17680,0
20250508,115100,9876160,17680,17650,17680,17650,2
20250508,115000,9840830,17680,17650,17680,17650,23
20250508,114900,9434220,17680,17680,17680,17680,0
20250508,114800,9434220,17680,17680,17680,17680,0
20250508,114700,9434220,17680,17680,17680,17680,0
20250508,114600,9434220,17680,17680,17680,17680,0
20250508,114500,9434220,17680,17680,17680,17680,0
20250508,114400,9434220,17680,17680,17680,17680,0
20250508,114300,9434220,17680,17680,17680,17680,0
20250508,114200,9434220,17680,17680,17680,17680,0
20250508,114100,9434220,17680,17650,17680,17650,2
20250508,114000,9398890,17680,17650,17680,17650,22
20250508,113900,9009960,17680,17680,17680,17680,0
20250508,113800,9009960,17680,17680,17680,17680,0
20250508,113700,9009960,17680,17680,17680,17680,0
20250508,113600,9009960,17680,17650,17680,17650,2
20250508,113500,8974630,17680,17680,17680,17680,0
20250508,113400,8974630,17680,17680,17680,17680,0
20250508,113300,8974630,17680,17680,17680,17680,0
20250508,113200,8974630,17680,17680,17680,17680,0
20250508,113100,8974630,17680,17680,17680,17680,0
20250508,113000,8974630,17680,17640,17680,17640,23
20250508,112900,8568240,17620,17620,17620,17620,0
20250508,112800,8568240,17620,17620,17620,17620,0
20250508,112700,8568240,17620,17620,17620,17620,0
20250508,112600,8568240,17620,17620,17620,17620,0
20250508,112500,8568240,17620,17620,17620,17620,43
20250508,112400,7810580,17620,17620,17620,17620,0
20250508,112300,7810580,17620,17620,17620,17620,0
20250508,112200,7810580,17620,17620,17620,17620,20
20250508,112100,7458180,17620,17620,17620,17620,0
20250508,112000,7458180,17620,17620,17620,17620,24
20250508,111900,7035300,17620,17620,17620,17620,0
20250508,111800,7035300,17620,17620,17620,17620,0
20250508,111700,7035300,17620,17620,17620,17620,0
20250508,111600,7035300,17620,17620,17620,17620,0
20250508,111500,7035300,17620,17620,17620,17620,0
20250508,111400,7035300,17620,17620,17620,17620,5
20250508,111300,6947200,17620,17620,17620,17620,0
20250508,111200,6947200,17620,17620,17620,17620,0
20250508,111100,6947200,17620,17620,17620,17620,0
20250508,111000,6947200,17620,17620,17620,17620,24
20250508,110900,6524320,17620,17620,17620,17620,0
20250508,110800,6524320,17620,17620,17620,17620,0
20250508,110700,6524320,17620,17620,17620,17620,0
20250508,110600,6524320,17620,17620,17620,17620,0
20250508,110500,6524320,17620,17620,17620,17620,0
20250508,110400,6524320,17620,17620,17620,17620,0
20250508,110300,6524320,17620,17620,17620,17620,0
20250508,110200,6524320,17620,17620,17620,17620,0
20250508,110100,6524320,17620,17620,17620,17620,0
20250508,110000,6524320,17620,17620,17620,17620,24
20250508,105900,6101440,17620,17620,17620,17620,100
20250508,105800,4339440,17620,17620,17620,17620,3
20250508,105700,4286580,17590,17590,17590,17590,0
20250508,105600,4286580,17590,17590,17590,17590,0
20250508,105500,4286580,17590,17590,17590,17590,0
20250508,105400,4286580,17590,17590,17590,17590,0
20250508,105300,4286580,17590,17590,17590,17590,0
20250508,105200,4286580,17590,17590,17590,17590,0
20250508,105100,4286580,17590,17590,17590,17590,0
20250508,105000,4286580,17590,17590,17590,17590,0
20250508,104900,4286580,17590,17590,17590,17590,0
20250508,104800,4286580,17590,17590,17590,17590,0
20250508,104700,4286580,17590,17590,17590,17590,0
20250508,104600,4286580,17590,17590,17590,17590,0
20250508,104500,4286580,17590,17590,17590,17590,0
20250508,104400,4286580,17590,17590,17590,17590,0
20250508,104300,4286580,17590,17590,17590,17590,0
20250508,104200,4286580,17590,17590,17590,17590,0
20250508,104100,4286580,17590,17610,17610,17590,51
20250508,104000,3389390,17620,17620,17620,17620,0
20250508,103900,3389390,17620,17620,17620,17620,0
20250508,103800,3389390,17620,17620,17620,17620,0
20250508,103700,3389390,17620,17620,17620,17620,0
20250508,103600,3389390,17620,17620,17620,17620,0
20250508,103500,3389390,17620,17620,17620,17620,0
20250508,103400,3389390,17620,17620,17620,17620,0
20250508,103300,3389390,17620,17620,17620,17620,0
20250508,103200,3389390,17620,17620,17620,17620,24
20250508,103100,2966510,17620,17620,17620,17620,0
20250508,103000,2966510,17620,17620,17620,17620,1
20250508,102900,2948890,17620,17620,17620,17620,0
20250508,102800,2948890,17620,17620,17620,17620,0
20250508,102700,2948890,17620,17620,17620,17620,2
20250508,102600,2913650,17620,17620,17620,17620,0
20250508,102500,2913650,17620,17620,17620,17620,0
20250508,102400,2913650,17620,17620,17620,17620,0
20250508,102300,2913650,17620,17620,17620,17620,1
20250508,102200,2896030,17620,17620,17620,17620,0
20250508,102100,2896030,17620,17620,17620,17620,0
20250508,102000,2896030,17620,17620,17620,17620,0
20250508,101900,2896030,17620,17620,17620,17620,0
20250508,101800,2896030,17620,17620,17620,17620,0
20250508,101700,2896030,17620,17620,17620,17620,0
20250508,101600,2896030,17620,17620,17620,17620,0
20250508,101500,2896030,17620,17620,17620,17620,0
20250508,101400,2896030,17620,17620,17620,17620,0
20250508,101300,2896030,17620,17620,17620,17620,1
20250508,101200,2878410,17610,17610,17610,17610,0
20250508,101100,2878410,17610,17610,17610,17610,0
20250508,101000,2878410,17610,17610,17610,17610,1
20250508,100900,2860800,17620,17620,17620,17620,0
20250508,100800,2860800,17620,17620,17620,17620,1
20250508,100700,2843180,17610,17610,17610,17610,0
20250508,100600,2843180,17610,17610,17610,17610,0
20250508,100500,2843180,17610,17610,17610,17610,0
20250508,100400,2843180,17610,17610,17610,17610,0
20250508,100300,2843180,17610,17610,17610,17610,0
20250508,100200,2843180,17610,17610,17610,17610,0
20250508,100100,2843180,17610,17610,17610,17610,1
20250508,100000,2825570,17620,17620,17620,17620,0
20250508,095900,2825570,17620,17620,17620,17620,0
20250508,095800,2825570,17620,17620,17620,17620,0
20250508,095700,2825570,17620,17620,17620,17620,0
20250508,095600,2825570,17620,17620,17620,17620,1
20250508,095500,2807950,17620,17620,17620,17620,0
20250508,095400,2807950,17620,17620,17620,17620,0
20250508,095300,2807950,17620,17620,17620,17620,0
20250508,095200,2807950,17620,17620,17620,17620,0
20250508,095100,2807950,17620,17620,17620,17620,0
20250508,095000,2807950,17620,17620,17620,17620,1
20250508,094900,2790330,17640,17640,17640,17640,0
20250508,094800,2790330,17640,17640,17640,17640,0
20250508,094700,2790330,17640,17640,17640,17640,0
20250508,094600,2790330,17640,17640,17640,17640,0
20250508,094500,2790330,17640,17640,17640,17640,3
20250508,094400,2737410,17640,17640,17640,17640,0
20250508,094300,2737410,17640,17640,17640,17640,0
20250508,094200,2737410,17640,17640,17640,17640,0
20250508,094100,2737410,17640,17640,17640,17640,0
20250508,094000,2737410,17640,17640,17640,17640,0
20250508,093900,2737410,17640,17640,17640,17640,6
20250508,093800,2631570,17640,17640,17640,17640,0
20250508,093700,2631570,17640,17640,17640,17640,1
20250508,093600,2613930,17640,17640,17640,17640,0
20250508,093500,2613930,17640,17640,17640,17640,0
20250508,093400,2613930,17640,17640,17640,17640,1
20250508,093300,2596290,17570,17570,17570,17570,0
20250508,093200,2596290,17570,17570,17570,17570,0
20250508,093100,2596290,17570,17570,17570,17570,0
20250508,093000,2596290,17570,17620,17660,17570,7
20250508,092900,2473150,17660,17660,17660,17660,0
20250508,092800,2473150,17660,17660,17660,17660,0
20250508,092700,2473150,17660,17660,17660,17660,0
20250508,092600,2473150,17660,17660,17660,17660,0
20250508,092500,2473150,17660,17660,17660,17660,1
20250508,092400,2455490,17510,17510,17510,17510,40
20250508,092300,1755090,17500,17550,17550,17500,40
20250508,092200,1054660,17680,17680,17680,17680,0
20250508,092100,1054660,17680,17680,17680,17680,0
20250508,092000,1054660,17680,17680,17680,17680,0
20250508,091900,1054660,17680,17680,17680,17680,0
20250508,091800,1054660,17680,17680,17680,17680,10
20250508,091700,877860,17680,17680,17680,17680,0
20250508,091600,877860,17680,17680,17680,17680,0
20250508,091500,877860,17680,17680,17680,17680,0
20250508,091400,877860,17680,17680,17680,17680,1
20250508,091300,860180,17680,17680,17680,17680,0
20250508,091200,860180,17680,17680,17680,17680,0
20250508,091100,860180,17680,17680,17680,17680,0
20250508,091000,860180,17680,17680,17680,17680,1
20250508,090900,842500,17680,17680,17680,17680,0
20250508,090800,842500,17680,17680,17680,17680,0
20250508,090700,842500,17680,17680,17680,17680,0
20250508,090600,842500,17680,17660,17680,17500,47
20250508,090500,17680,17680,17680,17680,17680,0
20250508,090400,17680,17680,17680,17680,17680,0
20250508,090300,17680,17680,17680,17680,17680,0
20250508,090200,17680,17680,17680,17680,17680,0
20250508,090100,17680,17680,17680,17680,17680,0
20250508,090000,17680,17680,17680,17680,17680,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184900 14879400 17690 17690 17690 17690 1
3 20250508 184800 14879400 17690 17690 17690 17690 0
4 20250508 184700 14879400 17690 17690 17690 17690 0
5 20250508 184600 14879400 17690 17690 17690 17690 0
6 20250508 184500 14879400 17690 17690 17690 17690 0
7 20250508 184400 14879400 17690 17690 17690 17690 0
8 20250508 184300 14879400 17690 17690 17690 17690 0
9 20250508 184200 14879400 17690 17690 17690 17690 0
10 20250508 184100 14879400 17690 17690 17690 17690 0
11 20250508 184000 14879400 17690 17690 17690 17690 0
12 20250508 183900 14879400 17690 17690 17690 17690 0
13 20250508 183800 14879400 17690 17690 17690 17690 0
14 20250508 183700 14879400 17690 17690 17690 17690 0
15 20250508 183600 14879400 17690 17690 17690 17690 0
16 20250508 183500 14879400 17690 17690 17690 17690 0
17 20250508 183400 14879400 17690 17690 17690 17690 0
18 20250508 183300 14879400 17690 17690 17690 17690 0
19 20250508 183200 14879400 17690 17690 17690 17690 0
20 20250508 183100 14879400 17690 17690 17690 17690 0
21 20250508 183000 14879400 17690 17690 17690 17690 0
22 20250508 182900 14879400 17690 17690 17690 17690 0
23 20250508 182800 14879400 17690 17690 17690 17690 0
24 20250508 182700 14879400 17690 17690 17690 17690 0
25 20250508 182600 14879400 17690 17690 17690 17690 0
26 20250508 182500 14879400 17690 17690 17690 17690 0
27 20250508 182400 14879400 17690 17690 17690 17690 0
28 20250508 182300 14879400 17690 17690 17690 17690 0
29 20250508 182200 14879400 17690 17690 17690 17690 0
30 20250508 182100 14879400 17690 17690 17690 17690 0
31 20250508 182000 14879400 17690 17690 17690 17690 0
32 20250508 181900 14879400 17690 17690 17690 17690 1
33 20250508 181800 14879400 17690 17690 17690 17690 0
34 20250508 181700 14879400 17690 17690 17690 17690 0
35 20250508 181600 14879400 17690 17690 17690 17690 0
36 20250508 181500 14879400 17690 17690 17690 17690 0
37 20250508 181400 14879400 17690 17690 17690 17690 0
38 20250508 181300 14879400 17690 17690 17690 17690 0
39 20250508 181200 14879400 17690 17690 17690 17690 0
40 20250508 181100 14879400 17690 17690 17690 17690 0
41 20250508 181000 14879400 17690 17690 17690 17690 0
42 20250508 180900 14879400 17690 17690 17690 17690 0
43 20250508 180800 14879400 17690 17690 17690 17690 0
44 20250508 180700 14879400 17690 17690 17690 17690 0
45 20250508 180600 14879400 17690 17690 17690 17690 0
46 20250508 180500 14879400 17690 17690 17690 17690 0
47 20250508 180400 14879400 17690 17690 17690 17690 0
48 20250508 180300 14879400 17690 17690 17690 17690 0
49 20250508 180200 14879400 17690 17690 17690 17690 0
50 20250508 180100 14879400 17690 17690 17690 17690 0
51 20250508 180000 14879400 17690 17690 17690 17690 0
52 20250508 175900 14879400 17690 17690 17690 17690 0
53 20250508 175800 14879400 17690 17690 17690 17690 0
54 20250508 175700 14879400 17690 17690 17690 17690 0
55 20250508 175600 14879400 17690 17690 17690 17690 0
56 20250508 175500 14879400 17690 17690 17690 17690 0
57 20250508 175400 14879400 17690 17690 17690 17690 0
58 20250508 175300 14879400 17690 17690 17690 17690 0
59 20250508 175200 14879400 17690 17690 17690 17690 0
60 20250508 175100 14879400 17690 17690 17690 17690 0
61 20250508 175000 14879400 17690 17690 17690 17690 0
62 20250508 174900 14879400 17690 17690 17690 17690 1
63 20250508 174800 14879400 17690 17690 17690 17690 0
64 20250508 174700 14879400 17690 17690 17690 17690 0
65 20250508 174600 14879400 17690 17690 17690 17690 0
66 20250508 174500 14879400 17690 17690 17690 17690 0
67 20250508 174400 14879400 17690 17690 17690 17690 0
68 20250508 174300 14879400 17690 17690 17690 17690 0
69 20250508 174200 14879400 17690 17690 17690 17690 0
70 20250508 174100 14879400 17690 17690 17690 17690 0
71 20250508 174000 14879400 17690 17690 17690 17690 0
72 20250508 173900 14879400 17690 17690 17690 17690 0
73 20250508 173800 14879400 17690 17690 17690 17690 0
74 20250508 173700 14879400 17690 17690 17690 17690 0
75 20250508 173600 14879400 17690 17690 17690 17690 0
76 20250508 173500 14879400 17690 17690 17690 17690 0
77 20250508 173400 14879400 17690 17690 17690 17690 0
78 20250508 173300 14879400 17690 17690 17690 17690 0
79 20250508 173200 14879400 17690 17690 17690 17690 0
80 20250508 173100 14879400 17690 17690 17690 17690 0
81 20250508 173000 14879400 17690 17690 17690 17690 0
82 20250508 172900 14879400 17690 17690 17690 17690 0
83 20250508 172800 14879400 17690 17690 17690 17690 0
84 20250508 172700 14879400 17690 17690 17690 17690 0
85 20250508 172600 14879400 17690 17690 17690 17690 0
86 20250508 172500 14879400 17690 17690 17690 17690 0
87 20250508 172400 14879400 17690 17690 17690 17690 0
88 20250508 172300 14879400 17690 17690 17690 17690 0
89 20250508 172200 14879400 17690 17690 17690 17690 0
90 20250508 172100 14879400 17690 17690 17690 17690 0
91 20250508 172000 14879400 17690 17690 17690 17690 0
92 20250508 171900 14879400 17690 17690 17690 17690 1
93 20250508 171800 14879400 17690 17690 17690 17690 0
94 20250508 171700 14879400 17690 17690 17690 17690 0
95 20250508 171600 14879400 17690 17690 17690 17690 0
96 20250508 171500 14879400 17690 17690 17690 17690 0
97 20250508 171400 14879400 17690 17690 17690 17690 0
98 20250508 171300 14879400 17690 17690 17690 17690 0
99 20250508 171200 14879400 17690 17690 17690 17690 0
100 20250508 171100 14879400 17690 17690 17690 17690 0
101 20250508 171000 14879400 17690 17690 17690 17690 0
102 20250508 170900 14879400 17690 17690 17690 17690 0
103 20250508 170800 14879400 17690 17690 17690 17690 0
104 20250508 170700 14879400 17690 17690 17690 17690 0
105 20250508 170600 14879400 17690 17690 17690 17690 0
106 20250508 170500 14879400 17690 17690 17690 17690 0
107 20250508 170400 14879400 17690 17690 17690 17690 0
108 20250508 170300 14879400 17690 17690 17690 17690 0
109 20250508 170200 14879400 17690 17690 17690 17690 0
110 20250508 170100 14879400 17690 17690 17690 17690 0
111 20250508 170000 14879400 17690 17690 17690 17690 0
112 20250508 165900 14879400 17690 17690 17690 17690 0
113 20250508 165800 14879400 17690 17690 17690 17690 0
114 20250508 165700 14879400 17690 17690 17690 17690 0
115 20250508 165600 14879400 17690 17690 17690 17690 0
116 20250508 165500 14879400 17690 17690 17690 17690 0
117 20250508 165400 14879400 17690 17690 17690 17690 0
118 20250508 165300 14879400 17690 17690 17690 17690 0
119 20250508 165200 14879400 17690 17690 17690 17690 0
120 20250508 165100 14879400 17690 17690 17690 17690 0
121 20250508 165000 14879400 17690 17690 17690 17690 0
122 20250508 164900 14879400 17690 17690 17690 17690 1
123 20250508 164800 14879400 17690 17690 17690 17690 0
124 20250508 164700 14879400 17690 17690 17690 17690 0
125 20250508 164600 14879400 17690 17690 17690 17690 0
126 20250508 164500 14879400 17690 17690 17690 17690 0
127 20250508 164400 14879400 17690 17690 17690 17690 0
128 20250508 164300 14879400 17690 17690 17690 17690 0
129 20250508 164200 14879400 17690 17690 17690 17690 0
130 20250508 164100 14879400 17690 17690 17690 17690 0
131 20250508 164000 14879400 17690 17690 17690 17690 0
132 20250508 163900 14879400 17690 17690 17690 17690 0
133 20250508 163800 14879400 17690 17690 17690 17690 0
134 20250508 163700 14879400 17690 17690 17690 17690 0
135 20250508 163600 14879400 17690 17690 17690 17690 0
136 20250508 163500 14879400 17690 17690 17690 17690 0
137 20250508 163400 14879400 17690 17690 17690 17690 0
138 20250508 163300 14879400 17690 17690 17690 17690 0
139 20250508 163200 14879400 17690 17690 17690 17690 0
140 20250508 163100 14879400 17690 17690 17690 17690 0
141 20250508 163000 14879400 17690 17690 17690 17690 0
142 20250508 162900 14879400 17690 17690 17690 17690 0
143 20250508 162800 14879400 17690 17690 17690 17690 0
144 20250508 162700 14879400 17690 17690 17690 17690 0
145 20250508 162600 14879400 17690 17690 17690 17690 0
146 20250508 162500 14879400 17690 17690 17690 17690 0
147 20250508 162400 14879400 17690 17690 17690 17690 0
148 20250508 162300 14879400 17690 17690 17690 17690 0
149 20250508 162200 14879400 17690 17690 17690 17690 0
150 20250508 162100 14879400 17690 17690 17690 17690 0
151 20250508 162000 14879400 17690 17690 17690 17690 0
152 20250508 161900 14879400 17690 17690 17690 17690 1
153 20250508 161800 14879400 17690 17690 17690 17690 0
154 20250508 161700 14879400 17690 17690 17690 17690 0
155 20250508 161600 14879400 17690 17690 17690 17690 0
156 20250508 161500 14879400 17690 17690 17690 17690 0
157 20250508 161400 14879400 17690 17690 17690 17690 0
158 20250508 161300 14879400 17690 17690 17690 17690 0
159 20250508 161200 14879400 17690 17690 17690 17690 0
160 20250508 161100 14879400 17690 17690 17690 17690 0
161 20250508 161000 14879400 17690 17690 17690 17690 0
162 20250508 160900 14879400 17690 17690 17690 17690 0
163 20250508 160800 14879400 17690 17690 17690 17690 0
164 20250508 160700 14879400 17690 17690 17690 17690 0
165 20250508 160600 14879400 17690 17690 17690 17690 0
166 20250508 160500 14879400 17690 17690 17690 17690 0
167 20250508 160400 14879400 17690 17690 17690 17690 0
168 20250508 160300 14879400 17690 17690 17690 17690 0
169 20250508 160200 14879400 17690 17690 17690 17690 0
170 20250508 160100 14879400 17690 17690 17690 17690 0
171 20250508 160000 14879400 17690 17690 17690 17690 0
172 20250508 155900 14879400 17690 17690 17690 17690 0
173 20250508 155800 14879400 17690 17690 17690 17690 0
174 20250508 155700 14879400 17690 17690 17690 17690 0
175 20250508 155600 14879400 17690 17690 17690 17690 0
176 20250508 155500 14879400 17690 17690 17690 17690 0
177 20250508 155400 14879400 17690 17690 17690 17690 0
178 20250508 155300 14879400 17690 17690 17690 17690 0
179 20250508 155200 14879400 17690 17690 17690 17690 0
180 20250508 155100 14879400 17690 17690 17690 17690 0
181 20250508 155000 14879400 17690 17690 17690 17690 0
182 20250508 154900 14879400 17690 17690 17690 17690 1
183 20250508 154800 14879400 17690 17690 17690 17690 0
184 20250508 154700 14879400 17690 17690 17690 17690 0
185 20250508 154600 14879400 17690 17690 17690 17690 0
186 20250508 154500 14879400 17690 17690 17690 17690 0
187 20250508 154400 14879400 17690 17690 17690 17690 0
188 20250508 154300 14879400 17690 17690 17690 17690 0
189 20250508 154200 14879400 17690 17690 17690 17690 0
190 20250508 154100 14879400 17690 17690 17690 17690 0
191 20250508 154000 14879400 17690 17690 17690 17690 0
192 20250508 153900 14879400 17690 17690 17690 17690 0
193 20250508 153800 14879400 17690 17690 17690 17690 0
194 20250508 153700 14879400 17690 17690 17690 17690 0
195 20250508 153600 14879400 17690 17690 17690 17690 0
196 20250508 153500 14879400 17690 17690 17690 17690 0
197 20250508 153400 14879400 17690 17690 17690 17690 0
198 20250508 153300 14879400 17690 17690 17690 17690 0
199 20250508 153200 14879400 17690 17690 17690 17690 0
200 20250508 153100 14879400 17690 17690 17690 17690 0
201 20250508 153000 14879400 17690 17690 17690 17690 1
202 20250508 152900 14861710 17700 17700 17700 17700 0
203 20250508 152800 14861710 17700 17700 17700 17700 0
204 20250508 152700 14861710 17700 17700 17700 17700 0
205 20250508 152600 14861710 17700 17700 17700 17700 0
206 20250508 152500 14861710 17700 17700 17700 17700 0
207 20250508 152400 14861710 17700 17700 17700 17700 0
208 20250508 152300 14861710 17700 17700 17700 17700 0
209 20250508 152200 14861710 17700 17700 17700 17700 0
210 20250508 152100 14861710 17700 17700 17700 17700 0
211 20250508 152000 14861710 17700 17700 17700 17700 0
212 20250508 151900 14861710 17700 17700 17700 17700 0
213 20250508 151800 14861710 17700 17700 17700 17700 0
214 20250508 151700 14861710 17700 17700 17700 17700 0
215 20250508 151600 14861710 17700 17700 17700 17700 0
216 20250508 151500 14861710 17700 17700 17700 17700 7
217 20250508 151400 14737810 17690 17690 17690 17690 0
218 20250508 151300 14737810 17690 17690 17690 17690 1
219 20250508 151200 14720120 17680 17680 17680 17680 0
220 20250508 151100 14720120 17680 17680 17680 17680 0
221 20250508 151000 14720120 17680 17680 17680 17680 3
222 20250508 150900 14667080 17670 17670 17670 17670 0
223 20250508 150800 14667080 17670 17670 17670 17670 0
224 20250508 150700 14667080 17670 17670 17670 17670 0
225 20250508 150600 14667080 17670 17670 17670 17670 0
226 20250508 150500 14667080 17670 17670 17670 17670 0
227 20250508 150400 14667080 17670 17670 17670 17670 0
228 20250508 150300 14667080 17670 17670 17670 17670 0
229 20250508 150200 14667080 17670 17670 17670 17670 0
230 20250508 150100 14667080 17670 17670 17670 17670 0
231 20250508 150000 14667080 17670 17670 17670 17670 0
232 20250508 145900 14667080 17670 17670 17670 17670 0
233 20250508 145800 14667080 17670 17670 17670 17670 0
234 20250508 145700 14667080 17670 17670 17670 17670 0
235 20250508 145600 14667080 17670 17670 17670 17670 0
236 20250508 145500 14667080 17670 17670 17670 17670 0
237 20250508 145400 14667080 17670 17670 17670 17670 0
238 20250508 145300 14667080 17670 17670 17670 17670 0
239 20250508 145200 14667080 17670 17670 17670 17670 0
240 20250508 145100 14667080 17670 17670 17670 17670 0
241 20250508 145000 14667080 17670 17670 17670 17670 0
242 20250508 144900 14667080 17670 17670 17670 17670 0
243 20250508 144800 14667080 17670 17670 17670 17670 0
244 20250508 144700 14667080 17670 17670 17670 17670 0
245 20250508 144600 14667080 17670 17670 17670 17670 0
246 20250508 144500 14667080 17670 17670 17670 17670 0
247 20250508 144400 14667080 17670 17670 17670 17670 0
248 20250508 144300 14667080 17670 17670 17670 17670 0
249 20250508 144200 14667080 17670 17670 17670 17670 0
250 20250508 144100 14667080 17670 17670 17670 17670 0
251 20250508 144000 14667080 17670 17670 17670 17670 123
252 20250508 143900 12493670 17670 17670 17670 17670 0
253 20250508 143800 12493670 17670 17670 17670 17670 0
254 20250508 143700 12493670 17670 17670 17670 17670 0
255 20250508 143600 12493670 17670 17670 17670 17670 0
256 20250508 143500 12493670 17670 17670 17670 17670 0
257 20250508 143400 12493670 17670 17670 17670 17670 0
258 20250508 143300 12493670 17670 17670 17670 17670 0
259 20250508 143200 12493670 17670 17670 17670 17670 0
260 20250508 143100 12493670 17670 17670 17670 17670 0
261 20250508 143000 12493670 17670 17670 17670 17670 0
262 20250508 142900 12493670 17670 17670 17670 17670 0
263 20250508 142800 12493670 17670 17670 17670 17670 0
264 20250508 142700 12493670 17670 17670 17670 17670 0
265 20250508 142600 12493670 17670 17670 17670 17670 0
266 20250508 142500 12493670 17670 17670 17670 17670 0
267 20250508 142400 12493670 17670 17670 17670 17670 0
268 20250508 142300 12493670 17670 17670 17670 17670 0
269 20250508 142200 12493670 17670 17670 17670 17670 0
270 20250508 142100 12493670 17670 17670 17670 17670 0
271 20250508 142000 12493670 17670 17670 17670 17670 0
272 20250508 141900 12493670 17670 17670 17670 17670 1
273 20250508 141800 12476000 17650 17650 17650 17650 0
274 20250508 141700 12476000 17650 17650 17650 17650 0
275 20250508 141600 12476000 17650 17650 17650 17650 0
276 20250508 141500 12476000 17650 17650 17650 17650 0
277 20250508 141400 12476000 17650 17650 17650 17650 0
278 20250508 141300 12476000 17650 17650 17650 17650 0
279 20250508 141200 12476000 17650 17650 17650 17650 0
280 20250508 141100 12476000 17650 17650 17650 17650 0
281 20250508 141000 12476000 17650 17650 17650 17650 0
282 20250508 140900 12476000 17650 17650 17650 17650 0
283 20250508 140800 12476000 17650 17650 17650 17650 0
284 20250508 140700 12476000 17650 17650 17650 17650 0
285 20250508 140600 12476000 17650 17650 17650 17650 0
286 20250508 140500 12476000 17650 17650 17650 17650 0
287 20250508 140400 12476000 17650 17650 17650 17650 0
288 20250508 140300 12476000 17650 17650 17650 17650 0
289 20250508 140200 12476000 17650 17650 17650 17650 0
290 20250508 140100 12476000 17650 17650 17650 17650 0
291 20250508 140000 12476000 17650 17650 17650 17650 0
292 20250508 135900 12476000 17650 17650 17650 17650 1
293 20250508 135800 12458350 17600 17600 17600 17600 0
294 20250508 135700 12458350 17600 17600 17600 17600 0
295 20250508 135600 12458350 17600 17600 17600 17600 0
296 20250508 135500 12458350 17600 17600 17600 17600 1
297 20250508 135400 12440750 17680 17680 17680 17680 0
298 20250508 135300 12440750 17680 17680 17680 17680 0
299 20250508 135200 12440750 17680 17680 17680 17680 0
300 20250508 135100 12440750 17680 17680 17680 17680 0
301 20250508 135000 12440750 17680 17680 17680 17680 0
302 20250508 134900 12440750 17680 17680 17680 17680 0
303 20250508 134800 12440750 17680 17680 17680 17680 0
304 20250508 134700 12440750 17680 17680 17680 17680 0
305 20250508 134600 12440750 17680 17680 17680 17680 0
306 20250508 134500 12440750 17680 17680 17680 17680 0
307 20250508 134400 12440750 17680 17680 17680 17680 0
308 20250508 134300 12440750 17680 17680 17680 17680 0
309 20250508 134200 12440750 17680 17680 17680 17680 0
310 20250508 134100 12440750 17680 17680 17680 17680 0
311 20250508 134000 12440750 17680 17680 17680 17680 0
312 20250508 133900 12440750 17680 17680 17680 17680 0
313 20250508 133800 12440750 17680 17680 17680 17680 0
314 20250508 133700 12440750 17680 17630 17680 17610 21
315 20250508 133600 12070010 17680 17680 17680 17680 0
316 20250508 133500 12070010 17680 17680 17680 17680 0
317 20250508 133400 12070010 17680 17680 17680 17680 6
318 20250508 133300 11963930 17730 17730 17730 17730 0
319 20250508 133200 11963930 17730 17730 17730 17730 0
320 20250508 133100 11963930 17730 17730 17730 17730 0
321 20250508 133000 11963930 17730 17730 17730 17730 0
322 20250508 132900 11963930 17730 17730 17730 17730 0
323 20250508 132800 11963930 17730 17730 17730 17730 0
324 20250508 132700 11963930 17730 17730 17730 17730 1
325 20250508 132600 11946200 17730 17730 17730 17730 0
326 20250508 132500 11946200 17730 17730 17730 17730 0
327 20250508 132400 11946200 17730 17730 17730 17730 0
328 20250508 132300 11946200 17730 17730 17730 17730 0
329 20250508 132200 11946200 17730 17730 17730 17730 0
330 20250508 132100 11946200 17730 17730 17730 17730 0
331 20250508 132000 11946200 17730 17730 17730 17730 0
332 20250508 131900 11946200 17730 17730 17730 17730 0
333 20250508 131800 11946200 17730 17730 17730 17730 0
334 20250508 131700 11946200 17730 17730 17730 17730 0
335 20250508 131600 11946200 17730 17730 17730 17730 0
336 20250508 131500 11946200 17730 17730 17730 17730 0
337 20250508 131400 11946200 17730 17730 17730 17730 0
338 20250508 131300 11946200 17730 17730 17730 17730 0
339 20250508 131200 11946200 17730 17730 17730 17730 0
340 20250508 131100 11946200 17730 17730 17730 17730 0
341 20250508 131000 11946200 17730 17730 17730 17730 0
342 20250508 130900 11946200 17730 17730 17730 17730 0
343 20250508 130800 11946200 17730 17730 17730 17730 0
344 20250508 130700 11946200 17730 17730 17730 17730 0
345 20250508 130600 11946200 17730 17730 17730 17730 0
346 20250508 130500 11946200 17730 17730 17730 17730 0
347 20250508 130400 11946200 17730 17730 17730 17730 1
348 20250508 130300 11928470 17730 17730 17730 17730 1
349 20250508 130200 11910740 17730 17730 17730 17730 0
350 20250508 130100 11910740 17730 17730 17730 17730 1
351 20250508 130000 11893010 17730 17730 17730 17730 0
352 20250508 125900 11893010 17730 17730 17730 17730 0
353 20250508 125800 11893010 17730 17730 17730 17730 0
354 20250508 125700 11893010 17730 17730 17730 17730 0
355 20250508 125600 11893010 17730 17730 17730 17730 0
356 20250508 125500 11893010 17730 17730 17730 17730 0
357 20250508 125400 11893010 17730 17730 17730 17730 0
358 20250508 125300 11893010 17730 17730 17730 17730 0
359 20250508 125200 11893010 17730 17730 17730 17730 1
360 20250508 125100 11875280 17730 17730 17730 17730 0
361 20250508 125000 11875280 17730 17730 17730 17730 1
362 20250508 124900 11857550 17730 17730 17730 17730 0
363 20250508 124800 11857550 17730 17730 17730 17730 0
364 20250508 124700 11857550 17730 17730 17730 17730 0
365 20250508 124600 11857550 17730 17730 17730 17730 0
366 20250508 124500 11857550 17730 17730 17730 17730 0
367 20250508 124400 11857550 17730 17730 17730 17730 0
368 20250508 124300 11857550 17730 17730 17730 17730 0
369 20250508 124200 11857550 17730 17730 17730 17730 0
370 20250508 124100 11857550 17730 17730 17730 17730 1
371 20250508 124000 11839820 17730 17730 17730 17730 0
372 20250508 123900 11839820 17730 17730 17730 17730 0
373 20250508 123800 11839820 17730 17730 17730 17730 0
374 20250508 123700 11839820 17730 17730 17730 17730 0
375 20250508 123600 11839820 17730 17730 17730 17730 0
376 20250508 123500 11839820 17730 17730 17730 17730 0
377 20250508 123400 11839820 17730 17730 17730 17730 0
378 20250508 123300 11839820 17730 17730 17730 17730 0
379 20250508 123200 11839820 17730 17730 17730 17730 0
380 20250508 123100 11839820 17730 17730 17730 17730 1
381 20250508 123000 11822090 17680 17700 17790 17680 29
382 20250508 122900 11307640 17680 17680 17680 17680 0
383 20250508 122800 11307640 17680 17680 17680 17680 3
384 20250508 122700 11254600 17680 17680 17680 17680 0
385 20250508 122600 11254600 17680 17680 17680 17680 0
386 20250508 122500 11254600 17680 17680 17680 17680 0
387 20250508 122400 11254600 17680 17680 17680 17680 0
388 20250508 122300 11254600 17680 17680 17680 17680 0
389 20250508 122200 11254600 17680 17680 17680 17680 0
390 20250508 122100 11254600 17680 17680 17680 17680 1
391 20250508 122000 11236920 17680 17680 17680 17680 23
392 20250508 121900 10830280 17640 17640 17640 17640 0
393 20250508 121800 10830280 17640 17640 17640 17640 0
394 20250508 121700 10830280 17640 17640 17640 17640 0
395 20250508 121600 10830280 17640 17640 17640 17640 0
396 20250508 121500 10830280 17640 17640 17640 17640 0
397 20250508 121400 10830280 17640 17640 17640 17640 0
398 20250508 121300 10830280 17640 17640 17640 17640 0
399 20250508 121200 10830280 17640 17640 17640 17640 0
400 20250508 121100 10830280 17640 17640 17640 17640 1
401 20250508 121000 10812640 17680 17640 17680 17640 23
402 20250508 120900 10406040 17680 17680 17680 17680 0
403 20250508 120800 10406040 17680 17680 17680 17680 0
404 20250508 120700 10406040 17680 17680 17680 17680 0
405 20250508 120600 10406040 17680 17680 17680 17680 0
406 20250508 120500 10406040 17680 17680 17680 17680 0
407 20250508 120400 10406040 17680 17680 17680 17680 0
408 20250508 120300 10406040 17680 17680 17680 17680 0
409 20250508 120200 10406040 17680 17680 17680 17680 0
410 20250508 120100 10406040 17680 17640 17680 17640 2
411 20250508 120000 10370720 17680 17640 17680 17640 23
412 20250508 115900 9964120 17590 17590 17590 17590 0
413 20250508 115800 9964120 17590 17590 17590 17590 0
414 20250508 115700 9964120 17590 17590 17590 17590 0
415 20250508 115600 9964120 17590 17590 17590 17590 0
416 20250508 115500 9964120 17590 17590 17590 17590 0
417 20250508 115400 9964120 17590 17600 17600 17590 5
418 20250508 115300 9876160 17680 17680 17680 17680 0
419 20250508 115200 9876160 17680 17680 17680 17680 0
420 20250508 115100 9876160 17680 17650 17680 17650 2
421 20250508 115000 9840830 17680 17650 17680 17650 23
422 20250508 114900 9434220 17680 17680 17680 17680 0
423 20250508 114800 9434220 17680 17680 17680 17680 0
424 20250508 114700 9434220 17680 17680 17680 17680 0
425 20250508 114600 9434220 17680 17680 17680 17680 0
426 20250508 114500 9434220 17680 17680 17680 17680 0
427 20250508 114400 9434220 17680 17680 17680 17680 0
428 20250508 114300 9434220 17680 17680 17680 17680 0
429 20250508 114200 9434220 17680 17680 17680 17680 0
430 20250508 114100 9434220 17680 17650 17680 17650 2
431 20250508 114000 9398890 17680 17650 17680 17650 22
432 20250508 113900 9009960 17680 17680 17680 17680 0
433 20250508 113800 9009960 17680 17680 17680 17680 0
434 20250508 113700 9009960 17680 17680 17680 17680 0
435 20250508 113600 9009960 17680 17650 17680 17650 2
436 20250508 113500 8974630 17680 17680 17680 17680 0
437 20250508 113400 8974630 17680 17680 17680 17680 0
438 20250508 113300 8974630 17680 17680 17680 17680 0
439 20250508 113200 8974630 17680 17680 17680 17680 0
440 20250508 113100 8974630 17680 17680 17680 17680 0
441 20250508 113000 8974630 17680 17640 17680 17640 23
442 20250508 112900 8568240 17620 17620 17620 17620 0
443 20250508 112800 8568240 17620 17620 17620 17620 0
444 20250508 112700 8568240 17620 17620 17620 17620 0
445 20250508 112600 8568240 17620 17620 17620 17620 0
446 20250508 112500 8568240 17620 17620 17620 17620 43
447 20250508 112400 7810580 17620 17620 17620 17620 0
448 20250508 112300 7810580 17620 17620 17620 17620 0
449 20250508 112200 7810580 17620 17620 17620 17620 20
450 20250508 112100 7458180 17620 17620 17620 17620 0
451 20250508 112000 7458180 17620 17620 17620 17620 24
452 20250508 111900 7035300 17620 17620 17620 17620 0
453 20250508 111800 7035300 17620 17620 17620 17620 0
454 20250508 111700 7035300 17620 17620 17620 17620 0
455 20250508 111600 7035300 17620 17620 17620 17620 0
456 20250508 111500 7035300 17620 17620 17620 17620 0
457 20250508 111400 7035300 17620 17620 17620 17620 5
458 20250508 111300 6947200 17620 17620 17620 17620 0
459 20250508 111200 6947200 17620 17620 17620 17620 0
460 20250508 111100 6947200 17620 17620 17620 17620 0
461 20250508 111000 6947200 17620 17620 17620 17620 24
462 20250508 110900 6524320 17620 17620 17620 17620 0
463 20250508 110800 6524320 17620 17620 17620 17620 0
464 20250508 110700 6524320 17620 17620 17620 17620 0
465 20250508 110600 6524320 17620 17620 17620 17620 0
466 20250508 110500 6524320 17620 17620 17620 17620 0
467 20250508 110400 6524320 17620 17620 17620 17620 0
468 20250508 110300 6524320 17620 17620 17620 17620 0
469 20250508 110200 6524320 17620 17620 17620 17620 0
470 20250508 110100 6524320 17620 17620 17620 17620 0
471 20250508 110000 6524320 17620 17620 17620 17620 24
472 20250508 105900 6101440 17620 17620 17620 17620 100
473 20250508 105800 4339440 17620 17620 17620 17620 3
474 20250508 105700 4286580 17590 17590 17590 17590 0
475 20250508 105600 4286580 17590 17590 17590 17590 0
476 20250508 105500 4286580 17590 17590 17590 17590 0
477 20250508 105400 4286580 17590 17590 17590 17590 0
478 20250508 105300 4286580 17590 17590 17590 17590 0
479 20250508 105200 4286580 17590 17590 17590 17590 0
480 20250508 105100 4286580 17590 17590 17590 17590 0
481 20250508 105000 4286580 17590 17590 17590 17590 0
482 20250508 104900 4286580 17590 17590 17590 17590 0
483 20250508 104800 4286580 17590 17590 17590 17590 0
484 20250508 104700 4286580 17590 17590 17590 17590 0
485 20250508 104600 4286580 17590 17590 17590 17590 0
486 20250508 104500 4286580 17590 17590 17590 17590 0
487 20250508 104400 4286580 17590 17590 17590 17590 0
488 20250508 104300 4286580 17590 17590 17590 17590 0
489 20250508 104200 4286580 17590 17590 17590 17590 0
490 20250508 104100 4286580 17590 17610 17610 17590 51
491 20250508 104000 3389390 17620 17620 17620 17620 0
492 20250508 103900 3389390 17620 17620 17620 17620 0
493 20250508 103800 3389390 17620 17620 17620 17620 0
494 20250508 103700 3389390 17620 17620 17620 17620 0
495 20250508 103600 3389390 17620 17620 17620 17620 0
496 20250508 103500 3389390 17620 17620 17620 17620 0
497 20250508 103400 3389390 17620 17620 17620 17620 0
498 20250508 103300 3389390 17620 17620 17620 17620 0
499 20250508 103200 3389390 17620 17620 17620 17620 24
500 20250508 103100 2966510 17620 17620 17620 17620 0
501 20250508 103000 2966510 17620 17620 17620 17620 1
502 20250508 102900 2948890 17620 17620 17620 17620 0
503 20250508 102800 2948890 17620 17620 17620 17620 0
504 20250508 102700 2948890 17620 17620 17620 17620 2
505 20250508 102600 2913650 17620 17620 17620 17620 0
506 20250508 102500 2913650 17620 17620 17620 17620 0
507 20250508 102400 2913650 17620 17620 17620 17620 0
508 20250508 102300 2913650 17620 17620 17620 17620 1
509 20250508 102200 2896030 17620 17620 17620 17620 0
510 20250508 102100 2896030 17620 17620 17620 17620 0
511 20250508 102000 2896030 17620 17620 17620 17620 0
512 20250508 101900 2896030 17620 17620 17620 17620 0
513 20250508 101800 2896030 17620 17620 17620 17620 0
514 20250508 101700 2896030 17620 17620 17620 17620 0
515 20250508 101600 2896030 17620 17620 17620 17620 0
516 20250508 101500 2896030 17620 17620 17620 17620 0
517 20250508 101400 2896030 17620 17620 17620 17620 0
518 20250508 101300 2896030 17620 17620 17620 17620 1
519 20250508 101200 2878410 17610 17610 17610 17610 0
520 20250508 101100 2878410 17610 17610 17610 17610 0
521 20250508 101000 2878410 17610 17610 17610 17610 1
522 20250508 100900 2860800 17620 17620 17620 17620 0
523 20250508 100800 2860800 17620 17620 17620 17620 1
524 20250508 100700 2843180 17610 17610 17610 17610 0
525 20250508 100600 2843180 17610 17610 17610 17610 0
526 20250508 100500 2843180 17610 17610 17610 17610 0
527 20250508 100400 2843180 17610 17610 17610 17610 0
528 20250508 100300 2843180 17610 17610 17610 17610 0
529 20250508 100200 2843180 17610 17610 17610 17610 0
530 20250508 100100 2843180 17610 17610 17610 17610 1
531 20250508 100000 2825570 17620 17620 17620 17620 0
532 20250508 095900 2825570 17620 17620 17620 17620 0
533 20250508 095800 2825570 17620 17620 17620 17620 0
534 20250508 095700 2825570 17620 17620 17620 17620 0
535 20250508 095600 2825570 17620 17620 17620 17620 1
536 20250508 095500 2807950 17620 17620 17620 17620 0
537 20250508 095400 2807950 17620 17620 17620 17620 0
538 20250508 095300 2807950 17620 17620 17620 17620 0
539 20250508 095200 2807950 17620 17620 17620 17620 0
540 20250508 095100 2807950 17620 17620 17620 17620 0
541 20250508 095000 2807950 17620 17620 17620 17620 1
542 20250508 094900 2790330 17640 17640 17640 17640 0
543 20250508 094800 2790330 17640 17640 17640 17640 0
544 20250508 094700 2790330 17640 17640 17640 17640 0
545 20250508 094600 2790330 17640 17640 17640 17640 0
546 20250508 094500 2790330 17640 17640 17640 17640 3
547 20250508 094400 2737410 17640 17640 17640 17640 0
548 20250508 094300 2737410 17640 17640 17640 17640 0
549 20250508 094200 2737410 17640 17640 17640 17640 0
550 20250508 094100 2737410 17640 17640 17640 17640 0
551 20250508 094000 2737410 17640 17640 17640 17640 0
552 20250508 093900 2737410 17640 17640 17640 17640 6
553 20250508 093800 2631570 17640 17640 17640 17640 0
554 20250508 093700 2631570 17640 17640 17640 17640 1
555 20250508 093600 2613930 17640 17640 17640 17640 0
556 20250508 093500 2613930 17640 17640 17640 17640 0
557 20250508 093400 2613930 17640 17640 17640 17640 1
558 20250508 093300 2596290 17570 17570 17570 17570 0
559 20250508 093200 2596290 17570 17570 17570 17570 0
560 20250508 093100 2596290 17570 17570 17570 17570 0
561 20250508 093000 2596290 17570 17620 17660 17570 7
562 20250508 092900 2473150 17660 17660 17660 17660 0
563 20250508 092800 2473150 17660 17660 17660 17660 0
564 20250508 092700 2473150 17660 17660 17660 17660 0
565 20250508 092600 2473150 17660 17660 17660 17660 0
566 20250508 092500 2473150 17660 17660 17660 17660 1
567 20250508 092400 2455490 17510 17510 17510 17510 40
568 20250508 092300 1755090 17500 17550 17550 17500 40
569 20250508 092200 1054660 17680 17680 17680 17680 0
570 20250508 092100 1054660 17680 17680 17680 17680 0
571 20250508 092000 1054660 17680 17680 17680 17680 0
572 20250508 091900 1054660 17680 17680 17680 17680 0
573 20250508 091800 1054660 17680 17680 17680 17680 10
574 20250508 091700 877860 17680 17680 17680 17680 0
575 20250508 091600 877860 17680 17680 17680 17680 0
576 20250508 091500 877860 17680 17680 17680 17680 0
577 20250508 091400 877860 17680 17680 17680 17680 1
578 20250508 091300 860180 17680 17680 17680 17680 0
579 20250508 091200 860180 17680 17680 17680 17680 0
580 20250508 091100 860180 17680 17680 17680 17680 0
581 20250508 091000 860180 17680 17680 17680 17680 1
582 20250508 090900 842500 17680 17680 17680 17680 0
583 20250508 090800 842500 17680 17680 17680 17680 0
584 20250508 090700 842500 17680 17680 17680 17680 0
585 20250508 090600 842500 17680 17660 17680 17500 47
586 20250508 090500 17680 17680 17680 17680 17680 0
587 20250508 090400 17680 17680 17680 17680 17680 0
588 20250508 090300 17680 17680 17680 17680 17680 0
589 20250508 090200 17680 17680 17680 17680 17680 0
590 20250508 090100 17680 17680 17680 17680 17680 0
591 20250508 090000 17680 17680 17680 17680 17680 1