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

606
036220/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190400,278146935,14180,14180,14180,14180,344
20250508,190300,278146935,14180,14180,14180,14180,0
20250508,190200,278146935,14180,14180,14180,14180,0
20250508,190100,278146935,14180,14180,14180,14180,0
20250508,190000,278146935,14180,14180,14180,14180,0
20250508,185900,278146935,14180,14180,14180,14180,0
20250508,185800,278146935,14180,14180,14180,14180,0
20250508,185700,278146935,14180,14180,14180,14180,0
20250508,185600,278146935,14180,14180,14180,14180,0
20250508,185500,278146935,14180,14180,14180,14180,0
20250508,185400,278146935,14180,14180,14180,14180,0
20250508,185300,278146935,14180,14180,14180,14180,0
20250508,185200,278146935,14180,14180,14180,14180,0
20250508,185100,278146935,14180,14180,14180,14180,0
20250508,185000,278146935,14180,14180,14180,14180,0
20250508,184900,278146935,14180,14180,14180,14180,0
20250508,184800,278146935,14180,14180,14180,14180,0
20250508,184700,278146935,14180,14180,14180,14180,0
20250508,184600,278146935,14180,14180,14180,14180,0
20250508,184500,278146935,14180,14180,14180,14180,0
20250508,184400,278146935,14180,14180,14180,14180,0
20250508,184300,278146935,14180,14180,14180,14180,0
20250508,184200,278146935,14180,14180,14180,14180,0
20250508,184100,278146935,14180,14180,14180,14180,0
20250508,184000,278146935,14180,14180,14180,14180,0
20250508,183900,278146935,14180,14180,14180,14180,0
20250508,183800,278146935,14180,14180,14180,14180,0
20250508,183700,278146935,14180,14180,14180,14180,0
20250508,183600,278146935,14180,14180,14180,14180,0
20250508,183500,278146935,14180,14180,14180,14180,0
20250508,183400,278146935,14180,14180,14180,14180,344
20250508,183300,278146935,14180,14180,14180,14180,0
20250508,183200,278146935,14180,14180,14180,14180,0
20250508,183100,278146935,14180,14180,14180,14180,0
20250508,183000,278146935,14180,14180,14180,14180,0
20250508,182900,278146935,14180,14180,14180,14180,0
20250508,182800,278146935,14180,14180,14180,14180,0
20250508,182700,278146935,14180,14180,14180,14180,0
20250508,182600,278146935,14180,14180,14180,14180,0
20250508,182500,278146935,14180,14180,14180,14180,0
20250508,182400,278146935,14180,14180,14180,14180,0
20250508,182300,278146935,14180,14180,14180,14180,0
20250508,182200,278146935,14180,14180,14180,14180,0
20250508,182100,278146935,14180,14180,14180,14180,0
20250508,182000,278146935,14180,14180,14180,14180,0
20250508,181900,278146935,14180,14180,14180,14180,0
20250508,181800,278146935,14180,14180,14180,14180,0
20250508,181700,278146935,14180,14180,14180,14180,0
20250508,181600,278146935,14180,14180,14180,14180,0
20250508,181500,278146935,14180,14180,14180,14180,0
20250508,181400,278146935,14180,14180,14180,14180,0
20250508,181300,278146935,14180,14180,14180,14180,0
20250508,181200,278146935,14180,14180,14180,14180,0
20250508,181100,278146935,14180,14180,14180,14180,0
20250508,181000,278146935,14180,14180,14180,14180,0
20250508,180900,278146935,14180,14180,14180,14180,0
20250508,180800,278146935,14180,14180,14180,14180,0
20250508,180700,278146935,14180,14180,14180,14180,0
20250508,180600,278146935,14180,14180,14180,14180,0
20250508,180500,278146935,14180,14180,14180,14180,0
20250508,180400,278146935,14180,14180,14180,14180,344
20250508,180300,278146935,14180,14180,14180,14180,0
20250508,180200,278146935,14180,14180,14180,14180,0
20250508,180100,278146935,14180,14180,14180,14180,0
20250508,180000,278146935,14180,14180,14180,14180,0
20250508,175900,278146935,14180,14180,14180,14180,0
20250508,175800,278146935,14180,14180,14180,14180,0
20250508,175700,278146935,14180,14180,14180,14180,0
20250508,175600,278146935,14180,14180,14180,14180,0
20250508,175500,278146935,14180,14180,14180,14180,0
20250508,175400,278146935,14180,14180,14180,14180,0
20250508,175300,278146935,14180,14180,14180,14180,0
20250508,175200,278146935,14180,14180,14180,14180,0
20250508,175100,278146935,14180,14180,14180,14180,0
20250508,175000,278146935,14180,14180,14180,14180,0
20250508,174900,278146935,14180,14180,14180,14180,0
20250508,174800,278146935,14180,14180,14180,14180,0
20250508,174700,278146935,14180,14180,14180,14180,0
20250508,174600,278146935,14180,14180,14180,14180,0
20250508,174500,278146935,14180,14180,14180,14180,0
20250508,174400,278146935,14180,14180,14180,14180,0
20250508,174300,278146935,14180,14180,14180,14180,0
20250508,174200,278146935,14180,14180,14180,14180,0
20250508,174100,278146935,14180,14180,14180,14180,0
20250508,174000,278146935,14180,14180,14180,14180,0
20250508,173900,278146935,14180,14180,14180,14180,0
20250508,173800,278146935,14180,14180,14180,14180,0
20250508,173700,278146935,14180,14180,14180,14180,0
20250508,173600,278146935,14180,14180,14180,14180,0
20250508,173500,278146935,14180,14180,14180,14180,0
20250508,173400,278146935,14180,14180,14180,14180,344
20250508,173300,278146935,14180,14180,14180,14180,0
20250508,173200,278146935,14180,14180,14180,14180,0
20250508,173100,278146935,14180,14180,14180,14180,0
20250508,173000,278146935,14180,14180,14180,14180,0
20250508,172900,278146935,14180,14180,14180,14180,0
20250508,172800,278146935,14180,14180,14180,14180,0
20250508,172700,278146935,14180,14180,14180,14180,0
20250508,172600,278146935,14180,14180,14180,14180,0
20250508,172500,278146935,14180,14180,14180,14180,0
20250508,172400,278146935,14180,14180,14180,14180,0
20250508,172300,278146935,14180,14180,14180,14180,0
20250508,172200,278146935,14180,14180,14180,14180,0
20250508,172100,278146935,14180,14180,14180,14180,0
20250508,172000,278146935,14180,14180,14180,14180,0
20250508,171900,278146935,14180,14180,14180,14180,0
20250508,171800,278146935,14180,14180,14180,14180,0
20250508,171700,278146935,14180,14180,14180,14180,0
20250508,171600,278146935,14180,14180,14180,14180,0
20250508,171500,278146935,14180,14180,14180,14180,0
20250508,171400,278146935,14180,14180,14180,14180,0
20250508,171300,278146935,14180,14180,14180,14180,0
20250508,171200,278146935,14180,14180,14180,14180,0
20250508,171100,278146935,14180,14180,14180,14180,0
20250508,171000,278146935,14180,14180,14180,14180,0
20250508,170900,278146935,14180,14180,14180,14180,0
20250508,170800,278146935,14180,14180,14180,14180,0
20250508,170700,278146935,14180,14180,14180,14180,0
20250508,170600,278146935,14180,14180,14180,14180,0
20250508,170500,278146935,14180,14180,14180,14180,0
20250508,170400,278146935,14180,14180,14180,14180,344
20250508,170300,278146935,14180,14180,14180,14180,0
20250508,170200,278146935,14180,14180,14180,14180,0
20250508,170100,278146935,14180,14180,14180,14180,0
20250508,170000,278146935,14180,14180,14180,14180,0
20250508,165900,278146935,14180,14180,14180,14180,0
20250508,165800,278146935,14180,14180,14180,14180,0
20250508,165700,278146935,14180,14180,14180,14180,0
20250508,165600,278146935,14180,14180,14180,14180,0
20250508,165500,278146935,14180,14180,14180,14180,0
20250508,165400,278146935,14180,14180,14180,14180,0
20250508,165300,278146935,14180,14180,14180,14180,0
20250508,165200,278146935,14180,14180,14180,14180,0
20250508,165100,278146935,14180,14180,14180,14180,0
20250508,165000,278146935,14180,14180,14180,14180,0
20250508,164900,278146935,14180,14180,14180,14180,0
20250508,164800,278146935,14180,14180,14180,14180,0
20250508,164700,278146935,14180,14180,14180,14180,0
20250508,164600,278146935,14180,14180,14180,14180,0
20250508,164500,278146935,14180,14180,14180,14180,0
20250508,164400,278146935,14180,14180,14180,14180,0
20250508,164300,278146935,14180,14180,14180,14180,0
20250508,164200,278146935,14180,14180,14180,14180,0
20250508,164100,278146935,14180,14180,14180,14180,0
20250508,164000,278146935,14180,14180,14180,14180,0
20250508,163900,278146935,14180,14180,14180,14180,0
20250508,163800,278146935,14180,14180,14180,14180,0
20250508,163700,278146935,14180,14180,14180,14180,0
20250508,163600,278146935,14180,14180,14180,14180,0
20250508,163500,278146935,14180,14180,14180,14180,0
20250508,163400,278146935,14180,14180,14180,14180,344
20250508,163300,278146935,14180,14180,14180,14180,0
20250508,163200,278146935,14180,14180,14180,14180,0
20250508,163100,278146935,14180,14180,14180,14180,0
20250508,163000,278146935,14180,14180,14180,14180,0
20250508,162900,278146935,14180,14180,14180,14180,0
20250508,162800,278146935,14180,14180,14180,14180,0
20250508,162700,278146935,14180,14180,14180,14180,0
20250508,162600,278146935,14180,14180,14180,14180,0
20250508,162500,278146935,14180,14180,14180,14180,0
20250508,162400,278146935,14180,14180,14180,14180,0
20250508,162300,278146935,14180,14180,14180,14180,0
20250508,162200,278146935,14180,14180,14180,14180,0
20250508,162100,278146935,14180,14180,14180,14180,0
20250508,162000,278146935,14180,14180,14180,14180,0
20250508,161900,278146935,14180,14180,14180,14180,0
20250508,161800,278146935,14180,14180,14180,14180,0
20250508,161700,278146935,14180,14180,14180,14180,0
20250508,161600,278146935,14180,14180,14180,14180,0
20250508,161500,278146935,14180,14180,14180,14180,0
20250508,161400,278146935,14180,14180,14180,14180,0
20250508,161300,278146935,14180,14180,14180,14180,0
20250508,161200,278146935,14180,14180,14180,14180,0
20250508,161100,278146935,14180,14180,14180,14180,0
20250508,161000,278146935,14180,14180,14180,14180,0
20250508,160900,278146935,14180,14180,14180,14180,0
20250508,160800,278146935,14180,14180,14180,14180,0
20250508,160700,278146935,14180,14180,14180,14180,0
20250508,160600,278146935,14180,14180,14180,14180,0
20250508,160500,278146935,14180,14180,14180,14180,0
20250508,160400,278146935,14180,14180,14180,14180,344
20250508,160300,278146935,14180,14180,14180,14180,0
20250508,160200,278146935,14180,14180,14180,14180,0
20250508,160100,278146935,14180,14180,14180,14180,0
20250508,160000,278146935,14180,14180,14180,14180,0
20250508,155900,278146935,14180,14180,14180,14180,0
20250508,155800,278146935,14180,14180,14180,14180,0
20250508,155700,278146935,14180,14180,14180,14180,0
20250508,155600,278146935,14180,14180,14180,14180,0
20250508,155500,278146935,14180,14180,14180,14180,0
20250508,155400,278146935,14180,14180,14180,14180,0
20250508,155300,278146935,14180,14180,14180,14180,0
20250508,155200,278146935,14180,14180,14180,14180,0
20250508,155100,278146935,14180,14180,14180,14180,0
20250508,155000,278146935,14180,14180,14180,14180,0
20250508,154900,278146935,14180,14180,14180,14180,0
20250508,154800,278146935,14180,14180,14180,14180,0
20250508,154700,278146935,14180,14180,14180,14180,0
20250508,154600,278146935,14180,14180,14180,14180,0
20250508,154500,278146935,14180,14180,14180,14180,0
20250508,154400,278146935,14180,14180,14180,14180,0
20250508,154300,278146935,14180,14180,14180,14180,0
20250508,154200,278146935,14180,14180,14180,14180,0
20250508,154100,278146935,14180,14180,14180,14180,0
20250508,154000,278146935,14180,14180,14180,14180,0
20250508,153900,278146935,14180,14180,14180,14180,0
20250508,153800,278146935,14180,14180,14180,14180,0
20250508,153700,278146935,14180,14180,14180,14180,0
20250508,153600,278146935,14180,14180,14180,14180,0
20250508,153500,278146935,14180,14180,14180,14180,0
20250508,153400,278146935,14180,14180,14180,14180,344
20250508,153300,278146935,14180,14180,14180,14180,0
20250508,153200,278146935,14180,14180,14180,14180,0
20250508,153100,278146935,14180,14180,14180,14180,0
20250508,153000,278146935,14180,14180,14180,14180,344
20250508,152900,273269015,14130,14130,14130,14130,0
20250508,152800,273269015,14130,14130,14130,14130,0
20250508,152700,273269015,14130,14130,14130,14130,0
20250508,152600,273269015,14130,14130,14130,14130,0
20250508,152500,273269015,14130,14130,14130,14130,0
20250508,152400,273269015,14130,14130,14130,14130,0
20250508,152300,273269015,14130,14130,14130,14130,0
20250508,152200,273269015,14130,14130,14130,14130,0
20250508,152100,273269015,14130,14130,14130,14130,0
20250508,152000,273269015,14130,14130,14130,14130,0
20250508,151900,273269015,14130,14090,14130,14090,11
20250508,151800,273113985,14090,14090,14090,14090,0
20250508,151700,273113985,14090,14090,14090,14090,35
20250508,151600,272620835,14090,14090,14090,14090,0
20250508,151500,272620835,14090,14090,14090,14090,104
20250508,151400,271155475,14130,14130,14130,14130,0
20250508,151300,271155475,14130,14130,14130,14130,0
20250508,151200,271155475,14130,14130,14130,14130,0
20250508,151100,271155475,14130,14110,14130,14110,69
20250508,151000,270181255,14090,14090,14090,14090,1
20250508,150900,270167165,14080,14080,14080,14080,0
20250508,150800,270167165,14080,14080,14080,14080,16
20250508,150700,269941885,14130,14130,14130,14130,22
20250508,150600,269631025,14130,14130,14130,14130,0
20250508,150500,269631025,14130,14130,14130,14130,11
20250508,150400,269475595,14070,14120,14120,14070,250
20250508,150300,265953025,14130,14130,14130,14130,13
20250508,150200,265769335,14130,14130,14130,14130,0
20250508,150100,265769335,14130,14080,14130,14080,111
20250508,150000,264205655,14080,14080,14080,14080,1
20250508,145900,264191575,14120,14120,14120,14120,100
20250508,145800,262779575,14110,14110,14110,14110,132
20250508,145700,260917055,14100,14100,14100,14100,0
20250508,145600,260917055,14100,14100,14100,14100,79
20250508,145500,259803155,14100,14100,14100,14100,183
20250508,145400,257222855,14100,14080,14100,14080,120
20250508,145300,255532215,14100,14100,14100,14100,0
20250508,145200,255532215,14100,14090,14110,14090,337
20250508,145100,250779165,14090,14090,14090,14090,20
20250508,145000,250497365,14090,14090,14090,14090,50
20250508,144900,249792865,14080,14080,14090,14080,286
20250508,144800,245763985,14080,14090,14090,14080,152
20250508,144700,243622315,14080,14080,14080,14080,0
20250508,144600,243622315,14080,14080,14080,14080,10
20250508,144500,243481515,14110,14110,14110,14110,0
20250508,144400,243481515,14110,14110,14110,14110,0
20250508,144300,243481515,14110,14110,14110,14110,0
20250508,144200,243481515,14110,14100,14110,14100,17
20250508,144100,243241675,14080,14080,14080,14080,3
20250508,144000,243199435,14110,14110,14110,14110,0
20250508,143900,243199435,14110,14110,14110,14110,3
20250508,143800,243157105,14060,14060,14060,14060,0
20250508,143700,243157105,14060,14060,14060,14060,1
20250508,143600,243143045,14060,14100,14110,14060,621
20250508,143500,234386685,14100,14100,14100,14100,5
20250508,143400,234316185,14060,14060,14060,14060,0
20250508,143300,234316185,14060,14060,14060,14060,0
20250508,143200,234316185,14060,14060,14060,14060,15
20250508,143100,234105285,14060,14060,14060,14060,0
20250508,143000,234105285,14060,14060,14060,14060,0
20250508,142900,234105285,14060,14060,14060,14060,93
20250508,142800,232797705,14060,14060,14060,14060,0
20250508,142700,232797705,14060,14110,14110,14060,10
20250508,142600,232657005,14130,14130,14130,14130,0
20250508,142500,232657005,14130,14130,14130,14130,0
20250508,142400,232657005,14130,14130,14130,14130,0
20250508,142300,232657005,14130,14130,14130,14130,0
20250508,142200,232657005,14130,14130,14130,14130,0
20250508,142100,232657005,14130,14110,14130,14110,11
20250508,142000,232501695,14110,14110,14110,14110,3
20250508,141900,232459365,14060,14060,14060,14060,0
20250508,141800,232459365,14060,14060,14060,14060,0
20250508,141700,232459365,14060,14060,14060,14060,0
20250508,141600,232459365,14060,14060,14060,14060,0
20250508,141500,232459365,14060,14060,14060,14060,0
20250508,141400,232459365,14060,14060,14060,14060,2
20250508,141300,232431245,14050,14110,14130,14050,243
20250508,141200,229000675,14040,14040,14040,14040,0
20250508,141100,229000675,14040,14040,14040,14040,0
20250508,141000,229000675,14040,14040,14040,14040,0
20250508,140900,229000675,14040,14040,14040,14040,0
20250508,140800,229000675,14040,14040,14040,14040,12
20250508,140700,228832195,14040,14040,14040,14040,0
20250508,140600,228832195,14040,14040,14040,14040,0
20250508,140500,228832195,14040,14040,14040,14040,0
20250508,140400,228832195,14040,14100,14130,14040,160
20250508,140300,226579145,14020,14020,14020,14020,0
20250508,140200,226579145,14020,14020,14020,14020,0
20250508,140100,226579145,14020,14020,14020,14020,0
20250508,140000,226579145,14020,14080,14080,14020,39
20250508,135900,226031405,14080,14080,14080,14080,0
20250508,135800,226031405,14080,14080,14080,14080,0
20250508,135700,226031405,14080,14080,14080,14080,0
20250508,135600,226031405,14080,14120,14120,14070,23
20250508,135500,225707685,14040,14020,14040,14010,331
20250508,135400,221062585,14020,13990,14130,13970,1875
20250508,135300,194798605,14000,13990,14000,13990,2
20250508,135200,194770615,13990,13990,13990,13990,0
20250508,135100,194770615,13990,13990,13990,13960,122
20250508,135000,193064015,13960,13990,13990,13960,150
20250508,134900,190968515,13990,13990,13990,13990,21
20250508,134800,190674725,14000,14000,14000,14000,2
20250508,134700,190646725,14000,14000,14000,14000,1
20250508,134600,190632725,14000,14000,14000,14000,9
20250508,134500,190506725,14000,14000,14000,14000,11
20250508,134400,190352725,14000,13970,14000,13970,661
20250508,134300,181108255,13970,13970,13970,13970,0
20250508,134200,181108255,13970,13970,13970,13970,0
20250508,134100,181108255,13970,13970,13970,13970,0
20250508,134000,181108255,13970,13970,13970,13970,0
20250508,133900,181108255,13970,13970,13970,13970,0
20250508,133800,181108255,13970,13970,13970,13970,7
20250508,133700,181010465,13970,13970,13970,13970,0
20250508,133600,181010465,13970,13970,13970,13970,0
20250508,133500,181010465,13970,13970,13970,13970,0
20250508,133400,181010465,13970,13970,13970,13970,0
20250508,133300,181010465,13970,13970,13970,13970,0
20250508,133200,181010465,13970,13970,13970,13970,0
20250508,133100,181010465,13970,13970,13970,13970,5
20250508,133000,180940615,13990,13990,13990,13990,0
20250508,132900,180940615,13990,13990,13990,13990,0
20250508,132800,180940615,13990,13990,13990,13990,100
20250508,132700,179541615,13990,13990,13990,13990,10
20250508,132600,179401715,13940,13940,13940,13940,67
20250508,132500,178467735,14000,14000,14000,14000,0
20250508,132400,178467735,14000,14000,14000,14000,1
20250508,132300,178453735,13940,13940,13940,13940,0
20250508,132200,178453735,13940,13940,13940,13940,0
20250508,132100,178453735,13940,13990,13990,13940,310
20250508,132000,174127335,13990,13970,13990,13970,945
20250508,131900,160917865,13970,13970,13970,13970,0
20250508,131800,160917865,13970,13970,13970,13970,0
20250508,131700,160917865,13970,13970,13970,13970,0
20250508,131600,160917865,13970,13910,13970,13910,973
20250508,131500,147348485,13940,13940,13940,13940,0
20250508,131400,147348485,13940,13940,13940,13940,0
20250508,131300,147348485,13940,13940,13940,13940,0
20250508,131200,147348485,13940,13940,13940,13940,0
20250508,131100,147348485,13940,13900,13940,13900,1479
20250508,131000,126767115,13900,13900,13900,13900,0
20250508,130900,126767115,13900,13900,13900,13900,0
20250508,130800,126767115,13900,13900,13900,13900,6
20250508,130700,126683715,13900,13900,13900,13900,0
20250508,130600,126683715,13900,13900,13900,13900,1
20250508,130500,126669815,13900,13900,13900,13900,0
20250508,130400,126669815,13900,13900,13900,13900,0
20250508,130300,126669815,13900,13900,13900,13900,0
20250508,130200,126669815,13900,13900,13900,13900,0
20250508,130100,126669815,13900,13900,13900,13900,0
20250508,130000,126669815,13900,13900,13900,13900,1
20250508,125900,126655915,13850,13850,13850,13850,0
20250508,125800,126655915,13850,13850,13860,13850,152
20250508,125700,124550625,13860,13860,13860,13860,0
20250508,125600,124550625,13860,13860,13860,13860,0
20250508,125500,124550625,13860,13860,13860,13860,0
20250508,125400,124550625,13860,13860,13860,13860,0
20250508,125300,124550625,13860,13860,13860,13860,1
20250508,125200,124536765,13850,13860,13860,13800,1066
20250508,125100,109796475,13860,13860,13860,13860,0
20250508,125000,109796475,13860,13860,13860,13860,0
20250508,124900,109796475,13860,13860,13860,13860,0
20250508,124800,109796475,13860,13860,13860,13860,0
20250508,124700,109796475,13860,13860,13860,13860,0
20250508,124600,109796475,13860,13860,13860,13860,0
20250508,124500,109796475,13860,13860,13860,13860,0
20250508,124400,109796475,13860,13860,13860,13860,0
20250508,124300,109796475,13860,13860,13860,13860,0
20250508,124200,109796475,13860,13860,13860,13860,0
20250508,124100,109796475,13860,13860,13860,13860,0
20250508,124000,109796475,13860,13860,13860,13860,0
20250508,123900,109796475,13860,13860,13860,13860,0
20250508,123800,109796475,13860,13860,13860,13860,0
20250508,123700,109796475,13860,13860,13860,13860,0
20250508,123600,109796475,13860,13860,13860,13860,0
20250508,123500,109796475,13860,13860,13860,13860,0
20250508,123400,109796475,13860,13860,13860,13860,0
20250508,123300,109796475,13860,13860,13860,13860,0
20250508,123200,109796475,13860,13860,13860,13860,101
20250508,123100,108396615,13900,13900,13900,13900,0
20250508,123000,108396615,13900,13900,13900,13900,0
20250508,122900,108396615,13900,13900,13900,13900,0
20250508,122800,108396615,13900,13900,13900,13900,79
20250508,122700,107298515,13860,13900,13900,13860,776
20250508,122600,96516155,13900,13900,13900,13900,0
20250508,122500,96516155,13900,13900,13900,13900,0
20250508,122400,96516155,13900,13900,13900,13900,0
20250508,122300,96516155,13900,13900,13900,13900,0
20250508,122200,96516155,13900,13900,13900,13900,0
20250508,122100,96516155,13900,13900,13900,13900,0
20250508,122000,96516155,13900,13900,13900,13900,0
20250508,121900,96516155,13900,13900,13900,13900,0
20250508,121800,96516155,13900,13900,13900,13900,0
20250508,121700,96516155,13900,13900,13900,13900,7
20250508,121600,96418855,13900,13900,13900,13900,0
20250508,121500,96418855,13900,13870,13900,13850,485
20250508,121400,89690645,13870,13870,13870,13870,0
20250508,121300,89690645,13870,13870,13870,13870,0
20250508,121200,89690645,13870,13870,13870,13870,0
20250508,121100,89690645,13870,13870,13870,13870,0
20250508,121000,89690645,13870,13870,13870,13870,100
20250508,120900,88303645,13870,13870,13870,13870,0
20250508,120800,88303645,13870,13870,13870,13870,0
20250508,120700,88303645,13870,13870,13870,13870,0
20250508,120600,88303645,13870,13870,13870,13870,0
20250508,120500,88303645,13870,13870,13870,13870,0
20250508,120400,88303645,13870,13870,13870,13870,0
20250508,120300,88303645,13870,13870,13870,13870,0
20250508,120200,88303645,13870,13870,13870,13870,0
20250508,120100,88303645,13870,13870,13870,13870,0
20250508,120000,88303645,13870,13870,13870,13870,0
20250508,115900,88303645,13870,13870,13870,13870,0
20250508,115800,88303645,13870,13870,13870,13870,0
20250508,115700,88303645,13870,13870,13870,13870,0
20250508,115600,88303645,13870,13870,13870,13870,0
20250508,115500,88303645,13870,13870,13870,13870,5
20250508,115400,88234295,13870,13870,13870,13870,0
20250508,115300,88234295,13870,13870,13870,13870,400
20250508,115200,82686295,13870,13870,13870,13870,0
20250508,115100,82686295,13870,13870,13870,13870,207
20250508,115000,79815205,13860,13860,13860,13860,0
20250508,114900,79815205,13860,13860,13860,13860,0
20250508,114800,79815205,13860,13860,13860,13860,0
20250508,114700,79815205,13860,13860,13860,13860,0
20250508,114600,79815205,13860,13860,13860,13860,100
20250508,114500,78429205,13860,13860,13860,13860,0
20250508,114400,78429205,13860,13860,13860,13860,0
20250508,114300,78429205,13860,13860,13860,13860,0
20250508,114200,78429205,13860,13860,13860,13860,50
20250508,114100,77736205,13860,13860,13860,13860,0
20250508,114000,77736205,13860,13860,13860,13860,0
20250508,113900,77736205,13860,13860,13860,13860,0
20250508,113800,77736205,13860,13860,13860,13860,72
20250508,113700,76738285,13860,13860,13860,13860,0
20250508,113600,76738285,13860,13860,13860,13860,0
20250508,113500,76738285,13860,13860,13860,13860,0
20250508,113400,76738285,13860,13860,13860,13860,0
20250508,113300,76738285,13860,13860,13860,13860,4
20250508,113200,76682845,13860,13860,13860,13860,111
20250508,113100,75144385,13870,13870,13870,13870,0
20250508,113000,75144385,13870,13870,13870,13870,0
20250508,112900,75144385,13870,13870,13870,13870,0
20250508,112800,75144385,13870,13870,13870,13870,0
20250508,112700,75144385,13870,13870,13870,13870,0
20250508,112600,75144385,13870,13870,13870,13870,0
20250508,112500,75144385,13870,13870,13870,13870,0
20250508,112400,75144385,13870,13870,13870,13870,0
20250508,112300,75144385,13870,13870,13870,13870,0
20250508,112200,75144385,13870,13870,13870,13870,0
20250508,112100,75144385,13870,13870,13870,13870,0
20250508,112000,75144385,13870,13870,13870,13870,0
20250508,111900,75144385,13870,13870,13870,13870,0
20250508,111800,75144385,13870,13870,13870,13870,0
20250508,111700,75144385,13870,13870,13870,13870,0
20250508,111600,75144385,13870,13870,13870,13870,0
20250508,111500,75144385,13870,13870,13870,13870,0
20250508,111400,75144385,13870,13870,13870,13870,0
20250508,111300,75144385,13870,13870,13870,13870,0
20250508,111200,75144385,13870,13870,13870,13870,0
20250508,111100,75144385,13870,13870,13870,13870,0
20250508,111000,75144385,13870,13870,13870,13870,0
20250508,110900,75144385,13870,13870,13870,13870,0
20250508,110800,75144385,13870,13870,13870,13870,43
20250508,110700,74547975,13870,13870,13870,13870,0
20250508,110600,74547975,13870,13870,13870,13870,0
20250508,110500,74547975,13870,13870,13870,13870,0
20250508,110400,74547975,13870,13870,13870,13870,0
20250508,110300,74547975,13870,13870,13870,13870,0
20250508,110200,74547975,13870,13870,13870,13870,15
20250508,110100,74339925,13900,13900,13900,13900,0
20250508,110000,74339925,13900,13900,13900,13900,0
20250508,105900,74339925,13900,13900,13900,13900,0
20250508,105800,74339925,13900,13900,13900,13900,0
20250508,105700,74339925,13900,13880,13900,13870,177
20250508,105600,71881815,13870,13870,13870,13870,0
20250508,105500,71881815,13870,13870,13870,13870,81
20250508,105400,70758345,13870,13870,13870,13870,0
20250508,105300,70758345,13870,13870,13870,13870,0
20250508,105200,70758345,13870,13870,13870,13870,16
20250508,105100,70536425,13870,13870,13870,13870,46
20250508,105000,69898405,13870,13880,13880,13860,450
20250508,104900,63656905,13895,13895,13895,13895,0
20250508,104800,63656905,13895,13895,13895,13895,1
20250508,104700,63643010,13910,13910,13910,13910,0
20250508,104600,63643010,13910,13910,13910,13910,1
20250508,104500,63629100,13870,13870,13870,13870,0
20250508,104400,63629100,13870,13870,13870,13870,0
20250508,104300,63629100,13870,13870,13870,13870,4
20250508,104200,63573620,13900,13900,13900,13900,0
20250508,104100,63573620,13900,13900,13900,13900,0
20250508,104000,63573620,13900,13900,13900,13900,0
20250508,103900,63573620,13900,13900,13900,13900,0
20250508,103800,63573620,13900,13900,13900,13900,0
20250508,103700,63573620,13900,13900,13900,13900,106
20250508,103600,62100220,13880,13880,13880,13880,0
20250508,103500,62100220,13880,13880,13880,13880,0
20250508,103400,62100220,13880,13900,13900,13880,50
20250508,103300,61406200,13870,13870,13870,13870,0
20250508,103200,61406200,13870,13870,13870,13870,0
20250508,103100,61406200,13870,13870,13870,13870,0
20250508,103000,61406200,13870,13870,13870,13870,0
20250508,102900,61406200,13870,13870,13870,13870,0
20250508,102800,61406200,13870,13870,13870,13870,0
20250508,102700,61406200,13870,13870,13870,13870,0
20250508,102600,61406200,13870,13870,13870,13870,0
20250508,102500,61406200,13870,13870,13870,13870,0
20250508,102400,61406200,13870,13870,13870,13870,1
20250508,102300,61392330,13910,13910,13910,13910,1
20250508,102200,61378420,13910,13910,13910,13910,0
20250508,102100,61378420,13910,13910,13910,13910,0
20250508,102000,61378420,13910,13910,13910,13910,0
20250508,101900,61378420,13910,13910,13910,13910,0
20250508,101800,61378420,13910,13910,13910,13910,0
20250508,101700,61378420,13910,13910,13910,13910,0
20250508,101600,61378420,13910,13910,13910,13910,0
20250508,101500,61378420,13910,13910,13910,13910,1
20250508,101400,61364510,13870,13870,13870,13870,0
20250508,101300,61364510,13870,13870,13870,13870,0
20250508,101200,61364510,13870,13870,13870,13870,30
20250508,101100,60948410,13880,13880,13880,13880,22
20250508,101000,60643050,13930,13930,13930,13930,0
20250508,100900,60643050,13930,13930,13930,13930,0
20250508,100800,60643050,13930,13930,13930,13930,0
20250508,100700,60643050,13930,13930,13930,13930,0
20250508,100600,60643050,13930,13900,13930,13900,251
20250508,100500,57154120,13930,13930,13930,13930,0
20250508,100400,57154120,13930,13930,13930,13930,0
20250508,100300,57154120,13930,13930,13930,13930,0
20250508,100200,57154120,13930,13930,13930,13930,0
20250508,100100,57154120,13930,13930,13930,13930,0
20250508,100000,57154120,13930,13930,13930,13930,0
20250508,095900,57154120,13930,13930,13930,13930,0
20250508,095800,57154120,13930,13930,13930,13930,0
20250508,095700,57154120,13930,13930,13930,13930,0
20250508,095600,57154120,13930,13930,13930,13930,0
20250508,095500,57154120,13930,13930,13930,13930,2
20250508,095400,57126260,13930,13930,13930,13930,15
20250508,095300,56917310,13900,13900,13900,13900,0
20250508,095200,56917310,13900,13900,13900,13900,0
20250508,095100,56917310,13900,13900,13900,13900,0
20250508,095000,56917310,13900,13900,13900,13900,0
20250508,094900,56917310,13900,13900,13900,13900,120
20250508,094800,55249310,13900,13900,13900,13900,104
20250508,094700,53803710,13900,13900,13900,13900,0
20250508,094600,53803710,13900,13900,13900,13900,0
20250508,094500,53803710,13900,13900,13900,13900,1
20250508,094400,53789810,13900,13900,13900,13900,1
20250508,094300,53775910,13900,13900,13900,13900,4
20250508,094200,53720310,13870,13870,13870,13870,0
20250508,094100,53720310,13870,13870,13870,13870,144
20250508,094000,51723030,13870,13870,13870,13870,0
20250508,093900,51723030,13870,13870,13870,13870,101
20250508,093800,50322160,13940,13940,13940,13940,0
20250508,093700,50322160,13940,13940,13940,13940,0
20250508,093600,50322160,13940,13940,13940,13940,0
20250508,093500,50322160,13940,13940,13940,13940,0
20250508,093400,50322160,13940,13880,13940,13880,211
20250508,093300,47392940,13950,13950,13950,13950,0
20250508,093200,47392940,13950,13950,13950,13950,0
20250508,093100,47392940,13950,13900,13950,13890,58
20250508,093000,46587250,13950,13930,13950,13920,75
20250508,092900,45542020,13880,13880,13880,13880,123
20250508,092800,43834780,13900,13900,13900,13900,0
20250508,092700,43834780,13900,13900,13900,13900,18
20250508,092600,43584580,13900,13900,13900,13900,2
20250508,092500,43556780,13850,13840,13850,13830,174
20250508,092400,41148450,13800,13800,14000,13750,1832
20250508,092300,15564500,13800,13750,13800,13750,592
20250508,092200,7411070,13750,13750,13750,13750,2
20250508,092100,7383570,13690,13690,13690,13690,0
20250508,092000,7383570,13690,13690,13690,13690,0
20250508,091900,7383570,13690,13690,13690,13690,72
20250508,091800,6397890,13690,13690,13690,13690,128
20250508,091700,4645570,13750,13750,13750,13750,10
20250508,091600,4508070,13750,13750,13750,13750,0
20250508,091500,4508070,13750,13740,13750,13740,18
20250508,091400,4260620,13750,13750,13750,13750,0
20250508,091300,4260620,13750,13750,13750,13750,0
20250508,091200,4260620,13750,13750,13750,13750,0
20250508,091100,4260620,13750,13750,13750,13750,0
20250508,091000,4260620,13750,13750,13750,13750,1
20250508,090900,4246870,13730,13730,13730,13730,0
20250508,090800,4246870,13730,13730,13730,13730,0
20250508,090700,4246870,13730,13730,13730,13730,0
20250508,090600,4246870,13730,13730,13730,13730,0
20250508,090500,4246870,13730,13730,13730,13730,0
20250508,090400,4246870,13730,13730,13730,13730,0
20250508,090300,4246870,13730,13730,13730,13730,1
20250508,090200,4233140,13720,13720,13720,13720,1
20250508,090100,4219420,13720,13690,13730,13690,147
20250508,090000,2203200,13600,13600,13600,13600,162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190400 278146935 14180 14180 14180 14180 344
3 20250508 190300 278146935 14180 14180 14180 14180 0
4 20250508 190200 278146935 14180 14180 14180 14180 0
5 20250508 190100 278146935 14180 14180 14180 14180 0
6 20250508 190000 278146935 14180 14180 14180 14180 0
7 20250508 185900 278146935 14180 14180 14180 14180 0
8 20250508 185800 278146935 14180 14180 14180 14180 0
9 20250508 185700 278146935 14180 14180 14180 14180 0
10 20250508 185600 278146935 14180 14180 14180 14180 0
11 20250508 185500 278146935 14180 14180 14180 14180 0
12 20250508 185400 278146935 14180 14180 14180 14180 0
13 20250508 185300 278146935 14180 14180 14180 14180 0
14 20250508 185200 278146935 14180 14180 14180 14180 0
15 20250508 185100 278146935 14180 14180 14180 14180 0
16 20250508 185000 278146935 14180 14180 14180 14180 0
17 20250508 184900 278146935 14180 14180 14180 14180 0
18 20250508 184800 278146935 14180 14180 14180 14180 0
19 20250508 184700 278146935 14180 14180 14180 14180 0
20 20250508 184600 278146935 14180 14180 14180 14180 0
21 20250508 184500 278146935 14180 14180 14180 14180 0
22 20250508 184400 278146935 14180 14180 14180 14180 0
23 20250508 184300 278146935 14180 14180 14180 14180 0
24 20250508 184200 278146935 14180 14180 14180 14180 0
25 20250508 184100 278146935 14180 14180 14180 14180 0
26 20250508 184000 278146935 14180 14180 14180 14180 0
27 20250508 183900 278146935 14180 14180 14180 14180 0
28 20250508 183800 278146935 14180 14180 14180 14180 0
29 20250508 183700 278146935 14180 14180 14180 14180 0
30 20250508 183600 278146935 14180 14180 14180 14180 0
31 20250508 183500 278146935 14180 14180 14180 14180 0
32 20250508 183400 278146935 14180 14180 14180 14180 344
33 20250508 183300 278146935 14180 14180 14180 14180 0
34 20250508 183200 278146935 14180 14180 14180 14180 0
35 20250508 183100 278146935 14180 14180 14180 14180 0
36 20250508 183000 278146935 14180 14180 14180 14180 0
37 20250508 182900 278146935 14180 14180 14180 14180 0
38 20250508 182800 278146935 14180 14180 14180 14180 0
39 20250508 182700 278146935 14180 14180 14180 14180 0
40 20250508 182600 278146935 14180 14180 14180 14180 0
41 20250508 182500 278146935 14180 14180 14180 14180 0
42 20250508 182400 278146935 14180 14180 14180 14180 0
43 20250508 182300 278146935 14180 14180 14180 14180 0
44 20250508 182200 278146935 14180 14180 14180 14180 0
45 20250508 182100 278146935 14180 14180 14180 14180 0
46 20250508 182000 278146935 14180 14180 14180 14180 0
47 20250508 181900 278146935 14180 14180 14180 14180 0
48 20250508 181800 278146935 14180 14180 14180 14180 0
49 20250508 181700 278146935 14180 14180 14180 14180 0
50 20250508 181600 278146935 14180 14180 14180 14180 0
51 20250508 181500 278146935 14180 14180 14180 14180 0
52 20250508 181400 278146935 14180 14180 14180 14180 0
53 20250508 181300 278146935 14180 14180 14180 14180 0
54 20250508 181200 278146935 14180 14180 14180 14180 0
55 20250508 181100 278146935 14180 14180 14180 14180 0
56 20250508 181000 278146935 14180 14180 14180 14180 0
57 20250508 180900 278146935 14180 14180 14180 14180 0
58 20250508 180800 278146935 14180 14180 14180 14180 0
59 20250508 180700 278146935 14180 14180 14180 14180 0
60 20250508 180600 278146935 14180 14180 14180 14180 0
61 20250508 180500 278146935 14180 14180 14180 14180 0
62 20250508 180400 278146935 14180 14180 14180 14180 344
63 20250508 180300 278146935 14180 14180 14180 14180 0
64 20250508 180200 278146935 14180 14180 14180 14180 0
65 20250508 180100 278146935 14180 14180 14180 14180 0
66 20250508 180000 278146935 14180 14180 14180 14180 0
67 20250508 175900 278146935 14180 14180 14180 14180 0
68 20250508 175800 278146935 14180 14180 14180 14180 0
69 20250508 175700 278146935 14180 14180 14180 14180 0
70 20250508 175600 278146935 14180 14180 14180 14180 0
71 20250508 175500 278146935 14180 14180 14180 14180 0
72 20250508 175400 278146935 14180 14180 14180 14180 0
73 20250508 175300 278146935 14180 14180 14180 14180 0
74 20250508 175200 278146935 14180 14180 14180 14180 0
75 20250508 175100 278146935 14180 14180 14180 14180 0
76 20250508 175000 278146935 14180 14180 14180 14180 0
77 20250508 174900 278146935 14180 14180 14180 14180 0
78 20250508 174800 278146935 14180 14180 14180 14180 0
79 20250508 174700 278146935 14180 14180 14180 14180 0
80 20250508 174600 278146935 14180 14180 14180 14180 0
81 20250508 174500 278146935 14180 14180 14180 14180 0
82 20250508 174400 278146935 14180 14180 14180 14180 0
83 20250508 174300 278146935 14180 14180 14180 14180 0
84 20250508 174200 278146935 14180 14180 14180 14180 0
85 20250508 174100 278146935 14180 14180 14180 14180 0
86 20250508 174000 278146935 14180 14180 14180 14180 0
87 20250508 173900 278146935 14180 14180 14180 14180 0
88 20250508 173800 278146935 14180 14180 14180 14180 0
89 20250508 173700 278146935 14180 14180 14180 14180 0
90 20250508 173600 278146935 14180 14180 14180 14180 0
91 20250508 173500 278146935 14180 14180 14180 14180 0
92 20250508 173400 278146935 14180 14180 14180 14180 344
93 20250508 173300 278146935 14180 14180 14180 14180 0
94 20250508 173200 278146935 14180 14180 14180 14180 0
95 20250508 173100 278146935 14180 14180 14180 14180 0
96 20250508 173000 278146935 14180 14180 14180 14180 0
97 20250508 172900 278146935 14180 14180 14180 14180 0
98 20250508 172800 278146935 14180 14180 14180 14180 0
99 20250508 172700 278146935 14180 14180 14180 14180 0
100 20250508 172600 278146935 14180 14180 14180 14180 0
101 20250508 172500 278146935 14180 14180 14180 14180 0
102 20250508 172400 278146935 14180 14180 14180 14180 0
103 20250508 172300 278146935 14180 14180 14180 14180 0
104 20250508 172200 278146935 14180 14180 14180 14180 0
105 20250508 172100 278146935 14180 14180 14180 14180 0
106 20250508 172000 278146935 14180 14180 14180 14180 0
107 20250508 171900 278146935 14180 14180 14180 14180 0
108 20250508 171800 278146935 14180 14180 14180 14180 0
109 20250508 171700 278146935 14180 14180 14180 14180 0
110 20250508 171600 278146935 14180 14180 14180 14180 0
111 20250508 171500 278146935 14180 14180 14180 14180 0
112 20250508 171400 278146935 14180 14180 14180 14180 0
113 20250508 171300 278146935 14180 14180 14180 14180 0
114 20250508 171200 278146935 14180 14180 14180 14180 0
115 20250508 171100 278146935 14180 14180 14180 14180 0
116 20250508 171000 278146935 14180 14180 14180 14180 0
117 20250508 170900 278146935 14180 14180 14180 14180 0
118 20250508 170800 278146935 14180 14180 14180 14180 0
119 20250508 170700 278146935 14180 14180 14180 14180 0
120 20250508 170600 278146935 14180 14180 14180 14180 0
121 20250508 170500 278146935 14180 14180 14180 14180 0
122 20250508 170400 278146935 14180 14180 14180 14180 344
123 20250508 170300 278146935 14180 14180 14180 14180 0
124 20250508 170200 278146935 14180 14180 14180 14180 0
125 20250508 170100 278146935 14180 14180 14180 14180 0
126 20250508 170000 278146935 14180 14180 14180 14180 0
127 20250508 165900 278146935 14180 14180 14180 14180 0
128 20250508 165800 278146935 14180 14180 14180 14180 0
129 20250508 165700 278146935 14180 14180 14180 14180 0
130 20250508 165600 278146935 14180 14180 14180 14180 0
131 20250508 165500 278146935 14180 14180 14180 14180 0
132 20250508 165400 278146935 14180 14180 14180 14180 0
133 20250508 165300 278146935 14180 14180 14180 14180 0
134 20250508 165200 278146935 14180 14180 14180 14180 0
135 20250508 165100 278146935 14180 14180 14180 14180 0
136 20250508 165000 278146935 14180 14180 14180 14180 0
137 20250508 164900 278146935 14180 14180 14180 14180 0
138 20250508 164800 278146935 14180 14180 14180 14180 0
139 20250508 164700 278146935 14180 14180 14180 14180 0
140 20250508 164600 278146935 14180 14180 14180 14180 0
141 20250508 164500 278146935 14180 14180 14180 14180 0
142 20250508 164400 278146935 14180 14180 14180 14180 0
143 20250508 164300 278146935 14180 14180 14180 14180 0
144 20250508 164200 278146935 14180 14180 14180 14180 0
145 20250508 164100 278146935 14180 14180 14180 14180 0
146 20250508 164000 278146935 14180 14180 14180 14180 0
147 20250508 163900 278146935 14180 14180 14180 14180 0
148 20250508 163800 278146935 14180 14180 14180 14180 0
149 20250508 163700 278146935 14180 14180 14180 14180 0
150 20250508 163600 278146935 14180 14180 14180 14180 0
151 20250508 163500 278146935 14180 14180 14180 14180 0
152 20250508 163400 278146935 14180 14180 14180 14180 344
153 20250508 163300 278146935 14180 14180 14180 14180 0
154 20250508 163200 278146935 14180 14180 14180 14180 0
155 20250508 163100 278146935 14180 14180 14180 14180 0
156 20250508 163000 278146935 14180 14180 14180 14180 0
157 20250508 162900 278146935 14180 14180 14180 14180 0
158 20250508 162800 278146935 14180 14180 14180 14180 0
159 20250508 162700 278146935 14180 14180 14180 14180 0
160 20250508 162600 278146935 14180 14180 14180 14180 0
161 20250508 162500 278146935 14180 14180 14180 14180 0
162 20250508 162400 278146935 14180 14180 14180 14180 0
163 20250508 162300 278146935 14180 14180 14180 14180 0
164 20250508 162200 278146935 14180 14180 14180 14180 0
165 20250508 162100 278146935 14180 14180 14180 14180 0
166 20250508 162000 278146935 14180 14180 14180 14180 0
167 20250508 161900 278146935 14180 14180 14180 14180 0
168 20250508 161800 278146935 14180 14180 14180 14180 0
169 20250508 161700 278146935 14180 14180 14180 14180 0
170 20250508 161600 278146935 14180 14180 14180 14180 0
171 20250508 161500 278146935 14180 14180 14180 14180 0
172 20250508 161400 278146935 14180 14180 14180 14180 0
173 20250508 161300 278146935 14180 14180 14180 14180 0
174 20250508 161200 278146935 14180 14180 14180 14180 0
175 20250508 161100 278146935 14180 14180 14180 14180 0
176 20250508 161000 278146935 14180 14180 14180 14180 0
177 20250508 160900 278146935 14180 14180 14180 14180 0
178 20250508 160800 278146935 14180 14180 14180 14180 0
179 20250508 160700 278146935 14180 14180 14180 14180 0
180 20250508 160600 278146935 14180 14180 14180 14180 0
181 20250508 160500 278146935 14180 14180 14180 14180 0
182 20250508 160400 278146935 14180 14180 14180 14180 344
183 20250508 160300 278146935 14180 14180 14180 14180 0
184 20250508 160200 278146935 14180 14180 14180 14180 0
185 20250508 160100 278146935 14180 14180 14180 14180 0
186 20250508 160000 278146935 14180 14180 14180 14180 0
187 20250508 155900 278146935 14180 14180 14180 14180 0
188 20250508 155800 278146935 14180 14180 14180 14180 0
189 20250508 155700 278146935 14180 14180 14180 14180 0
190 20250508 155600 278146935 14180 14180 14180 14180 0
191 20250508 155500 278146935 14180 14180 14180 14180 0
192 20250508 155400 278146935 14180 14180 14180 14180 0
193 20250508 155300 278146935 14180 14180 14180 14180 0
194 20250508 155200 278146935 14180 14180 14180 14180 0
195 20250508 155100 278146935 14180 14180 14180 14180 0
196 20250508 155000 278146935 14180 14180 14180 14180 0
197 20250508 154900 278146935 14180 14180 14180 14180 0
198 20250508 154800 278146935 14180 14180 14180 14180 0
199 20250508 154700 278146935 14180 14180 14180 14180 0
200 20250508 154600 278146935 14180 14180 14180 14180 0
201 20250508 154500 278146935 14180 14180 14180 14180 0
202 20250508 154400 278146935 14180 14180 14180 14180 0
203 20250508 154300 278146935 14180 14180 14180 14180 0
204 20250508 154200 278146935 14180 14180 14180 14180 0
205 20250508 154100 278146935 14180 14180 14180 14180 0
206 20250508 154000 278146935 14180 14180 14180 14180 0
207 20250508 153900 278146935 14180 14180 14180 14180 0
208 20250508 153800 278146935 14180 14180 14180 14180 0
209 20250508 153700 278146935 14180 14180 14180 14180 0
210 20250508 153600 278146935 14180 14180 14180 14180 0
211 20250508 153500 278146935 14180 14180 14180 14180 0
212 20250508 153400 278146935 14180 14180 14180 14180 344
213 20250508 153300 278146935 14180 14180 14180 14180 0
214 20250508 153200 278146935 14180 14180 14180 14180 0
215 20250508 153100 278146935 14180 14180 14180 14180 0
216 20250508 153000 278146935 14180 14180 14180 14180 344
217 20250508 152900 273269015 14130 14130 14130 14130 0
218 20250508 152800 273269015 14130 14130 14130 14130 0
219 20250508 152700 273269015 14130 14130 14130 14130 0
220 20250508 152600 273269015 14130 14130 14130 14130 0
221 20250508 152500 273269015 14130 14130 14130 14130 0
222 20250508 152400 273269015 14130 14130 14130 14130 0
223 20250508 152300 273269015 14130 14130 14130 14130 0
224 20250508 152200 273269015 14130 14130 14130 14130 0
225 20250508 152100 273269015 14130 14130 14130 14130 0
226 20250508 152000 273269015 14130 14130 14130 14130 0
227 20250508 151900 273269015 14130 14090 14130 14090 11
228 20250508 151800 273113985 14090 14090 14090 14090 0
229 20250508 151700 273113985 14090 14090 14090 14090 35
230 20250508 151600 272620835 14090 14090 14090 14090 0
231 20250508 151500 272620835 14090 14090 14090 14090 104
232 20250508 151400 271155475 14130 14130 14130 14130 0
233 20250508 151300 271155475 14130 14130 14130 14130 0
234 20250508 151200 271155475 14130 14130 14130 14130 0
235 20250508 151100 271155475 14130 14110 14130 14110 69
236 20250508 151000 270181255 14090 14090 14090 14090 1
237 20250508 150900 270167165 14080 14080 14080 14080 0
238 20250508 150800 270167165 14080 14080 14080 14080 16
239 20250508 150700 269941885 14130 14130 14130 14130 22
240 20250508 150600 269631025 14130 14130 14130 14130 0
241 20250508 150500 269631025 14130 14130 14130 14130 11
242 20250508 150400 269475595 14070 14120 14120 14070 250
243 20250508 150300 265953025 14130 14130 14130 14130 13
244 20250508 150200 265769335 14130 14130 14130 14130 0
245 20250508 150100 265769335 14130 14080 14130 14080 111
246 20250508 150000 264205655 14080 14080 14080 14080 1
247 20250508 145900 264191575 14120 14120 14120 14120 100
248 20250508 145800 262779575 14110 14110 14110 14110 132
249 20250508 145700 260917055 14100 14100 14100 14100 0
250 20250508 145600 260917055 14100 14100 14100 14100 79
251 20250508 145500 259803155 14100 14100 14100 14100 183
252 20250508 145400 257222855 14100 14080 14100 14080 120
253 20250508 145300 255532215 14100 14100 14100 14100 0
254 20250508 145200 255532215 14100 14090 14110 14090 337
255 20250508 145100 250779165 14090 14090 14090 14090 20
256 20250508 145000 250497365 14090 14090 14090 14090 50
257 20250508 144900 249792865 14080 14080 14090 14080 286
258 20250508 144800 245763985 14080 14090 14090 14080 152
259 20250508 144700 243622315 14080 14080 14080 14080 0
260 20250508 144600 243622315 14080 14080 14080 14080 10
261 20250508 144500 243481515 14110 14110 14110 14110 0
262 20250508 144400 243481515 14110 14110 14110 14110 0
263 20250508 144300 243481515 14110 14110 14110 14110 0
264 20250508 144200 243481515 14110 14100 14110 14100 17
265 20250508 144100 243241675 14080 14080 14080 14080 3
266 20250508 144000 243199435 14110 14110 14110 14110 0
267 20250508 143900 243199435 14110 14110 14110 14110 3
268 20250508 143800 243157105 14060 14060 14060 14060 0
269 20250508 143700 243157105 14060 14060 14060 14060 1
270 20250508 143600 243143045 14060 14100 14110 14060 621
271 20250508 143500 234386685 14100 14100 14100 14100 5
272 20250508 143400 234316185 14060 14060 14060 14060 0
273 20250508 143300 234316185 14060 14060 14060 14060 0
274 20250508 143200 234316185 14060 14060 14060 14060 15
275 20250508 143100 234105285 14060 14060 14060 14060 0
276 20250508 143000 234105285 14060 14060 14060 14060 0
277 20250508 142900 234105285 14060 14060 14060 14060 93
278 20250508 142800 232797705 14060 14060 14060 14060 0
279 20250508 142700 232797705 14060 14110 14110 14060 10
280 20250508 142600 232657005 14130 14130 14130 14130 0
281 20250508 142500 232657005 14130 14130 14130 14130 0
282 20250508 142400 232657005 14130 14130 14130 14130 0
283 20250508 142300 232657005 14130 14130 14130 14130 0
284 20250508 142200 232657005 14130 14130 14130 14130 0
285 20250508 142100 232657005 14130 14110 14130 14110 11
286 20250508 142000 232501695 14110 14110 14110 14110 3
287 20250508 141900 232459365 14060 14060 14060 14060 0
288 20250508 141800 232459365 14060 14060 14060 14060 0
289 20250508 141700 232459365 14060 14060 14060 14060 0
290 20250508 141600 232459365 14060 14060 14060 14060 0
291 20250508 141500 232459365 14060 14060 14060 14060 0
292 20250508 141400 232459365 14060 14060 14060 14060 2
293 20250508 141300 232431245 14050 14110 14130 14050 243
294 20250508 141200 229000675 14040 14040 14040 14040 0
295 20250508 141100 229000675 14040 14040 14040 14040 0
296 20250508 141000 229000675 14040 14040 14040 14040 0
297 20250508 140900 229000675 14040 14040 14040 14040 0
298 20250508 140800 229000675 14040 14040 14040 14040 12
299 20250508 140700 228832195 14040 14040 14040 14040 0
300 20250508 140600 228832195 14040 14040 14040 14040 0
301 20250508 140500 228832195 14040 14040 14040 14040 0
302 20250508 140400 228832195 14040 14100 14130 14040 160
303 20250508 140300 226579145 14020 14020 14020 14020 0
304 20250508 140200 226579145 14020 14020 14020 14020 0
305 20250508 140100 226579145 14020 14020 14020 14020 0
306 20250508 140000 226579145 14020 14080 14080 14020 39
307 20250508 135900 226031405 14080 14080 14080 14080 0
308 20250508 135800 226031405 14080 14080 14080 14080 0
309 20250508 135700 226031405 14080 14080 14080 14080 0
310 20250508 135600 226031405 14080 14120 14120 14070 23
311 20250508 135500 225707685 14040 14020 14040 14010 331
312 20250508 135400 221062585 14020 13990 14130 13970 1875
313 20250508 135300 194798605 14000 13990 14000 13990 2
314 20250508 135200 194770615 13990 13990 13990 13990 0
315 20250508 135100 194770615 13990 13990 13990 13960 122
316 20250508 135000 193064015 13960 13990 13990 13960 150
317 20250508 134900 190968515 13990 13990 13990 13990 21
318 20250508 134800 190674725 14000 14000 14000 14000 2
319 20250508 134700 190646725 14000 14000 14000 14000 1
320 20250508 134600 190632725 14000 14000 14000 14000 9
321 20250508 134500 190506725 14000 14000 14000 14000 11
322 20250508 134400 190352725 14000 13970 14000 13970 661
323 20250508 134300 181108255 13970 13970 13970 13970 0
324 20250508 134200 181108255 13970 13970 13970 13970 0
325 20250508 134100 181108255 13970 13970 13970 13970 0
326 20250508 134000 181108255 13970 13970 13970 13970 0
327 20250508 133900 181108255 13970 13970 13970 13970 0
328 20250508 133800 181108255 13970 13970 13970 13970 7
329 20250508 133700 181010465 13970 13970 13970 13970 0
330 20250508 133600 181010465 13970 13970 13970 13970 0
331 20250508 133500 181010465 13970 13970 13970 13970 0
332 20250508 133400 181010465 13970 13970 13970 13970 0
333 20250508 133300 181010465 13970 13970 13970 13970 0
334 20250508 133200 181010465 13970 13970 13970 13970 0
335 20250508 133100 181010465 13970 13970 13970 13970 5
336 20250508 133000 180940615 13990 13990 13990 13990 0
337 20250508 132900 180940615 13990 13990 13990 13990 0
338 20250508 132800 180940615 13990 13990 13990 13990 100
339 20250508 132700 179541615 13990 13990 13990 13990 10
340 20250508 132600 179401715 13940 13940 13940 13940 67
341 20250508 132500 178467735 14000 14000 14000 14000 0
342 20250508 132400 178467735 14000 14000 14000 14000 1
343 20250508 132300 178453735 13940 13940 13940 13940 0
344 20250508 132200 178453735 13940 13940 13940 13940 0
345 20250508 132100 178453735 13940 13990 13990 13940 310
346 20250508 132000 174127335 13990 13970 13990 13970 945
347 20250508 131900 160917865 13970 13970 13970 13970 0
348 20250508 131800 160917865 13970 13970 13970 13970 0
349 20250508 131700 160917865 13970 13970 13970 13970 0
350 20250508 131600 160917865 13970 13910 13970 13910 973
351 20250508 131500 147348485 13940 13940 13940 13940 0
352 20250508 131400 147348485 13940 13940 13940 13940 0
353 20250508 131300 147348485 13940 13940 13940 13940 0
354 20250508 131200 147348485 13940 13940 13940 13940 0
355 20250508 131100 147348485 13940 13900 13940 13900 1479
356 20250508 131000 126767115 13900 13900 13900 13900 0
357 20250508 130900 126767115 13900 13900 13900 13900 0
358 20250508 130800 126767115 13900 13900 13900 13900 6
359 20250508 130700 126683715 13900 13900 13900 13900 0
360 20250508 130600 126683715 13900 13900 13900 13900 1
361 20250508 130500 126669815 13900 13900 13900 13900 0
362 20250508 130400 126669815 13900 13900 13900 13900 0
363 20250508 130300 126669815 13900 13900 13900 13900 0
364 20250508 130200 126669815 13900 13900 13900 13900 0
365 20250508 130100 126669815 13900 13900 13900 13900 0
366 20250508 130000 126669815 13900 13900 13900 13900 1
367 20250508 125900 126655915 13850 13850 13850 13850 0
368 20250508 125800 126655915 13850 13850 13860 13850 152
369 20250508 125700 124550625 13860 13860 13860 13860 0
370 20250508 125600 124550625 13860 13860 13860 13860 0
371 20250508 125500 124550625 13860 13860 13860 13860 0
372 20250508 125400 124550625 13860 13860 13860 13860 0
373 20250508 125300 124550625 13860 13860 13860 13860 1
374 20250508 125200 124536765 13850 13860 13860 13800 1066
375 20250508 125100 109796475 13860 13860 13860 13860 0
376 20250508 125000 109796475 13860 13860 13860 13860 0
377 20250508 124900 109796475 13860 13860 13860 13860 0
378 20250508 124800 109796475 13860 13860 13860 13860 0
379 20250508 124700 109796475 13860 13860 13860 13860 0
380 20250508 124600 109796475 13860 13860 13860 13860 0
381 20250508 124500 109796475 13860 13860 13860 13860 0
382 20250508 124400 109796475 13860 13860 13860 13860 0
383 20250508 124300 109796475 13860 13860 13860 13860 0
384 20250508 124200 109796475 13860 13860 13860 13860 0
385 20250508 124100 109796475 13860 13860 13860 13860 0
386 20250508 124000 109796475 13860 13860 13860 13860 0
387 20250508 123900 109796475 13860 13860 13860 13860 0
388 20250508 123800 109796475 13860 13860 13860 13860 0
389 20250508 123700 109796475 13860 13860 13860 13860 0
390 20250508 123600 109796475 13860 13860 13860 13860 0
391 20250508 123500 109796475 13860 13860 13860 13860 0
392 20250508 123400 109796475 13860 13860 13860 13860 0
393 20250508 123300 109796475 13860 13860 13860 13860 0
394 20250508 123200 109796475 13860 13860 13860 13860 101
395 20250508 123100 108396615 13900 13900 13900 13900 0
396 20250508 123000 108396615 13900 13900 13900 13900 0
397 20250508 122900 108396615 13900 13900 13900 13900 0
398 20250508 122800 108396615 13900 13900 13900 13900 79
399 20250508 122700 107298515 13860 13900 13900 13860 776
400 20250508 122600 96516155 13900 13900 13900 13900 0
401 20250508 122500 96516155 13900 13900 13900 13900 0
402 20250508 122400 96516155 13900 13900 13900 13900 0
403 20250508 122300 96516155 13900 13900 13900 13900 0
404 20250508 122200 96516155 13900 13900 13900 13900 0
405 20250508 122100 96516155 13900 13900 13900 13900 0
406 20250508 122000 96516155 13900 13900 13900 13900 0
407 20250508 121900 96516155 13900 13900 13900 13900 0
408 20250508 121800 96516155 13900 13900 13900 13900 0
409 20250508 121700 96516155 13900 13900 13900 13900 7
410 20250508 121600 96418855 13900 13900 13900 13900 0
411 20250508 121500 96418855 13900 13870 13900 13850 485
412 20250508 121400 89690645 13870 13870 13870 13870 0
413 20250508 121300 89690645 13870 13870 13870 13870 0
414 20250508 121200 89690645 13870 13870 13870 13870 0
415 20250508 121100 89690645 13870 13870 13870 13870 0
416 20250508 121000 89690645 13870 13870 13870 13870 100
417 20250508 120900 88303645 13870 13870 13870 13870 0
418 20250508 120800 88303645 13870 13870 13870 13870 0
419 20250508 120700 88303645 13870 13870 13870 13870 0
420 20250508 120600 88303645 13870 13870 13870 13870 0
421 20250508 120500 88303645 13870 13870 13870 13870 0
422 20250508 120400 88303645 13870 13870 13870 13870 0
423 20250508 120300 88303645 13870 13870 13870 13870 0
424 20250508 120200 88303645 13870 13870 13870 13870 0
425 20250508 120100 88303645 13870 13870 13870 13870 0
426 20250508 120000 88303645 13870 13870 13870 13870 0
427 20250508 115900 88303645 13870 13870 13870 13870 0
428 20250508 115800 88303645 13870 13870 13870 13870 0
429 20250508 115700 88303645 13870 13870 13870 13870 0
430 20250508 115600 88303645 13870 13870 13870 13870 0
431 20250508 115500 88303645 13870 13870 13870 13870 5
432 20250508 115400 88234295 13870 13870 13870 13870 0
433 20250508 115300 88234295 13870 13870 13870 13870 400
434 20250508 115200 82686295 13870 13870 13870 13870 0
435 20250508 115100 82686295 13870 13870 13870 13870 207
436 20250508 115000 79815205 13860 13860 13860 13860 0
437 20250508 114900 79815205 13860 13860 13860 13860 0
438 20250508 114800 79815205 13860 13860 13860 13860 0
439 20250508 114700 79815205 13860 13860 13860 13860 0
440 20250508 114600 79815205 13860 13860 13860 13860 100
441 20250508 114500 78429205 13860 13860 13860 13860 0
442 20250508 114400 78429205 13860 13860 13860 13860 0
443 20250508 114300 78429205 13860 13860 13860 13860 0
444 20250508 114200 78429205 13860 13860 13860 13860 50
445 20250508 114100 77736205 13860 13860 13860 13860 0
446 20250508 114000 77736205 13860 13860 13860 13860 0
447 20250508 113900 77736205 13860 13860 13860 13860 0
448 20250508 113800 77736205 13860 13860 13860 13860 72
449 20250508 113700 76738285 13860 13860 13860 13860 0
450 20250508 113600 76738285 13860 13860 13860 13860 0
451 20250508 113500 76738285 13860 13860 13860 13860 0
452 20250508 113400 76738285 13860 13860 13860 13860 0
453 20250508 113300 76738285 13860 13860 13860 13860 4
454 20250508 113200 76682845 13860 13860 13860 13860 111
455 20250508 113100 75144385 13870 13870 13870 13870 0
456 20250508 113000 75144385 13870 13870 13870 13870 0
457 20250508 112900 75144385 13870 13870 13870 13870 0
458 20250508 112800 75144385 13870 13870 13870 13870 0
459 20250508 112700 75144385 13870 13870 13870 13870 0
460 20250508 112600 75144385 13870 13870 13870 13870 0
461 20250508 112500 75144385 13870 13870 13870 13870 0
462 20250508 112400 75144385 13870 13870 13870 13870 0
463 20250508 112300 75144385 13870 13870 13870 13870 0
464 20250508 112200 75144385 13870 13870 13870 13870 0
465 20250508 112100 75144385 13870 13870 13870 13870 0
466 20250508 112000 75144385 13870 13870 13870 13870 0
467 20250508 111900 75144385 13870 13870 13870 13870 0
468 20250508 111800 75144385 13870 13870 13870 13870 0
469 20250508 111700 75144385 13870 13870 13870 13870 0
470 20250508 111600 75144385 13870 13870 13870 13870 0
471 20250508 111500 75144385 13870 13870 13870 13870 0
472 20250508 111400 75144385 13870 13870 13870 13870 0
473 20250508 111300 75144385 13870 13870 13870 13870 0
474 20250508 111200 75144385 13870 13870 13870 13870 0
475 20250508 111100 75144385 13870 13870 13870 13870 0
476 20250508 111000 75144385 13870 13870 13870 13870 0
477 20250508 110900 75144385 13870 13870 13870 13870 0
478 20250508 110800 75144385 13870 13870 13870 13870 43
479 20250508 110700 74547975 13870 13870 13870 13870 0
480 20250508 110600 74547975 13870 13870 13870 13870 0
481 20250508 110500 74547975 13870 13870 13870 13870 0
482 20250508 110400 74547975 13870 13870 13870 13870 0
483 20250508 110300 74547975 13870 13870 13870 13870 0
484 20250508 110200 74547975 13870 13870 13870 13870 15
485 20250508 110100 74339925 13900 13900 13900 13900 0
486 20250508 110000 74339925 13900 13900 13900 13900 0
487 20250508 105900 74339925 13900 13900 13900 13900 0
488 20250508 105800 74339925 13900 13900 13900 13900 0
489 20250508 105700 74339925 13900 13880 13900 13870 177
490 20250508 105600 71881815 13870 13870 13870 13870 0
491 20250508 105500 71881815 13870 13870 13870 13870 81
492 20250508 105400 70758345 13870 13870 13870 13870 0
493 20250508 105300 70758345 13870 13870 13870 13870 0
494 20250508 105200 70758345 13870 13870 13870 13870 16
495 20250508 105100 70536425 13870 13870 13870 13870 46
496 20250508 105000 69898405 13870 13880 13880 13860 450
497 20250508 104900 63656905 13895 13895 13895 13895 0
498 20250508 104800 63656905 13895 13895 13895 13895 1
499 20250508 104700 63643010 13910 13910 13910 13910 0
500 20250508 104600 63643010 13910 13910 13910 13910 1
501 20250508 104500 63629100 13870 13870 13870 13870 0
502 20250508 104400 63629100 13870 13870 13870 13870 0
503 20250508 104300 63629100 13870 13870 13870 13870 4
504 20250508 104200 63573620 13900 13900 13900 13900 0
505 20250508 104100 63573620 13900 13900 13900 13900 0
506 20250508 104000 63573620 13900 13900 13900 13900 0
507 20250508 103900 63573620 13900 13900 13900 13900 0
508 20250508 103800 63573620 13900 13900 13900 13900 0
509 20250508 103700 63573620 13900 13900 13900 13900 106
510 20250508 103600 62100220 13880 13880 13880 13880 0
511 20250508 103500 62100220 13880 13880 13880 13880 0
512 20250508 103400 62100220 13880 13900 13900 13880 50
513 20250508 103300 61406200 13870 13870 13870 13870 0
514 20250508 103200 61406200 13870 13870 13870 13870 0
515 20250508 103100 61406200 13870 13870 13870 13870 0
516 20250508 103000 61406200 13870 13870 13870 13870 0
517 20250508 102900 61406200 13870 13870 13870 13870 0
518 20250508 102800 61406200 13870 13870 13870 13870 0
519 20250508 102700 61406200 13870 13870 13870 13870 0
520 20250508 102600 61406200 13870 13870 13870 13870 0
521 20250508 102500 61406200 13870 13870 13870 13870 0
522 20250508 102400 61406200 13870 13870 13870 13870 1
523 20250508 102300 61392330 13910 13910 13910 13910 1
524 20250508 102200 61378420 13910 13910 13910 13910 0
525 20250508 102100 61378420 13910 13910 13910 13910 0
526 20250508 102000 61378420 13910 13910 13910 13910 0
527 20250508 101900 61378420 13910 13910 13910 13910 0
528 20250508 101800 61378420 13910 13910 13910 13910 0
529 20250508 101700 61378420 13910 13910 13910 13910 0
530 20250508 101600 61378420 13910 13910 13910 13910 0
531 20250508 101500 61378420 13910 13910 13910 13910 1
532 20250508 101400 61364510 13870 13870 13870 13870 0
533 20250508 101300 61364510 13870 13870 13870 13870 0
534 20250508 101200 61364510 13870 13870 13870 13870 30
535 20250508 101100 60948410 13880 13880 13880 13880 22
536 20250508 101000 60643050 13930 13930 13930 13930 0
537 20250508 100900 60643050 13930 13930 13930 13930 0
538 20250508 100800 60643050 13930 13930 13930 13930 0
539 20250508 100700 60643050 13930 13930 13930 13930 0
540 20250508 100600 60643050 13930 13900 13930 13900 251
541 20250508 100500 57154120 13930 13930 13930 13930 0
542 20250508 100400 57154120 13930 13930 13930 13930 0
543 20250508 100300 57154120 13930 13930 13930 13930 0
544 20250508 100200 57154120 13930 13930 13930 13930 0
545 20250508 100100 57154120 13930 13930 13930 13930 0
546 20250508 100000 57154120 13930 13930 13930 13930 0
547 20250508 095900 57154120 13930 13930 13930 13930 0
548 20250508 095800 57154120 13930 13930 13930 13930 0
549 20250508 095700 57154120 13930 13930 13930 13930 0
550 20250508 095600 57154120 13930 13930 13930 13930 0
551 20250508 095500 57154120 13930 13930 13930 13930 2
552 20250508 095400 57126260 13930 13930 13930 13930 15
553 20250508 095300 56917310 13900 13900 13900 13900 0
554 20250508 095200 56917310 13900 13900 13900 13900 0
555 20250508 095100 56917310 13900 13900 13900 13900 0
556 20250508 095000 56917310 13900 13900 13900 13900 0
557 20250508 094900 56917310 13900 13900 13900 13900 120
558 20250508 094800 55249310 13900 13900 13900 13900 104
559 20250508 094700 53803710 13900 13900 13900 13900 0
560 20250508 094600 53803710 13900 13900 13900 13900 0
561 20250508 094500 53803710 13900 13900 13900 13900 1
562 20250508 094400 53789810 13900 13900 13900 13900 1
563 20250508 094300 53775910 13900 13900 13900 13900 4
564 20250508 094200 53720310 13870 13870 13870 13870 0
565 20250508 094100 53720310 13870 13870 13870 13870 144
566 20250508 094000 51723030 13870 13870 13870 13870 0
567 20250508 093900 51723030 13870 13870 13870 13870 101
568 20250508 093800 50322160 13940 13940 13940 13940 0
569 20250508 093700 50322160 13940 13940 13940 13940 0
570 20250508 093600 50322160 13940 13940 13940 13940 0
571 20250508 093500 50322160 13940 13940 13940 13940 0
572 20250508 093400 50322160 13940 13880 13940 13880 211
573 20250508 093300 47392940 13950 13950 13950 13950 0
574 20250508 093200 47392940 13950 13950 13950 13950 0
575 20250508 093100 47392940 13950 13900 13950 13890 58
576 20250508 093000 46587250 13950 13930 13950 13920 75
577 20250508 092900 45542020 13880 13880 13880 13880 123
578 20250508 092800 43834780 13900 13900 13900 13900 0
579 20250508 092700 43834780 13900 13900 13900 13900 18
580 20250508 092600 43584580 13900 13900 13900 13900 2
581 20250508 092500 43556780 13850 13840 13850 13830 174
582 20250508 092400 41148450 13800 13800 14000 13750 1832
583 20250508 092300 15564500 13800 13750 13800 13750 592
584 20250508 092200 7411070 13750 13750 13750 13750 2
585 20250508 092100 7383570 13690 13690 13690 13690 0
586 20250508 092000 7383570 13690 13690 13690 13690 0
587 20250508 091900 7383570 13690 13690 13690 13690 72
588 20250508 091800 6397890 13690 13690 13690 13690 128
589 20250508 091700 4645570 13750 13750 13750 13750 10
590 20250508 091600 4508070 13750 13750 13750 13750 0
591 20250508 091500 4508070 13750 13740 13750 13740 18
592 20250508 091400 4260620 13750 13750 13750 13750 0
593 20250508 091300 4260620 13750 13750 13750 13750 0
594 20250508 091200 4260620 13750 13750 13750 13750 0
595 20250508 091100 4260620 13750 13750 13750 13750 0
596 20250508 091000 4260620 13750 13750 13750 13750 1
597 20250508 090900 4246870 13730 13730 13730 13730 0
598 20250508 090800 4246870 13730 13730 13730 13730 0
599 20250508 090700 4246870 13730 13730 13730 13730 0
600 20250508 090600 4246870 13730 13730 13730 13730 0
601 20250508 090500 4246870 13730 13730 13730 13730 0
602 20250508 090400 4246870 13730 13730 13730 13730 0
603 20250508 090300 4246870 13730 13730 13730 13730 1
604 20250508 090200 4233140 13720 13720 13720 13720 1
605 20250508 090100 4219420 13720 13690 13730 13690 147
606 20250508 090000 2203200 13600 13600 13600 13600 162