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

615
045100/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191300,254342440,16390,16390,16390,16390,920
20250508,191200,254342440,16390,16390,16390,16390,0
20250508,191100,254342440,16390,16390,16390,16390,0
20250508,191000,254342440,16390,16390,16390,16390,0
20250508,190900,254342440,16390,16390,16390,16390,0
20250508,190800,254342440,16390,16390,16390,16390,0
20250508,190700,254342440,16390,16390,16390,16390,0
20250508,190600,254342440,16390,16390,16390,16390,0
20250508,190500,254342440,16390,16390,16390,16390,0
20250508,190400,254342440,16390,16390,16390,16390,0
20250508,190300,254342440,16390,16390,16390,16390,0
20250508,190200,254342440,16390,16390,16390,16390,0
20250508,190100,254342440,16390,16390,16390,16390,0
20250508,190000,254342440,16390,16390,16390,16390,0
20250508,185900,254342440,16390,16390,16390,16390,0
20250508,185800,254342440,16390,16390,16390,16390,0
20250508,185700,254342440,16390,16390,16390,16390,0
20250508,185600,254342440,16390,16390,16390,16390,0
20250508,185500,254342440,16390,16390,16390,16390,0
20250508,185400,254342440,16390,16390,16390,16390,0
20250508,185300,254342440,16390,16390,16390,16390,0
20250508,185200,254342440,16390,16390,16390,16390,0
20250508,185100,254342440,16390,16390,16390,16390,0
20250508,185000,254342440,16390,16390,16390,16390,0
20250508,184900,254342440,16390,16390,16390,16390,0
20250508,184800,254342440,16390,16390,16390,16390,0
20250508,184700,254342440,16390,16390,16390,16390,0
20250508,184600,254342440,16390,16390,16390,16390,0
20250508,184500,254342440,16390,16390,16390,16390,0
20250508,184400,254342440,16390,16390,16390,16390,0
20250508,184300,254342440,16390,16390,16390,16390,920
20250508,184200,254342440,16390,16390,16390,16390,0
20250508,184100,254342440,16390,16390,16390,16390,0
20250508,184000,254342440,16390,16390,16390,16390,0
20250508,183900,254342440,16390,16390,16390,16390,0
20250508,183800,254342440,16390,16390,16390,16390,0
20250508,183700,254342440,16390,16390,16390,16390,0
20250508,183600,254342440,16390,16390,16390,16390,0
20250508,183500,254342440,16390,16390,16390,16390,0
20250508,183400,254342440,16390,16390,16390,16390,0
20250508,183300,254342440,16390,16390,16390,16390,0
20250508,183200,254342440,16390,16390,16390,16390,0
20250508,183100,254342440,16390,16390,16390,16390,0
20250508,183000,254342440,16390,16390,16390,16390,0
20250508,182900,254342440,16390,16390,16390,16390,0
20250508,182800,254342440,16390,16390,16390,16390,0
20250508,182700,254342440,16390,16390,16390,16390,0
20250508,182600,254342440,16390,16390,16390,16390,0
20250508,182500,254342440,16390,16390,16390,16390,0
20250508,182400,254342440,16390,16390,16390,16390,0
20250508,182300,254342440,16390,16390,16390,16390,0
20250508,182200,254342440,16390,16390,16390,16390,0
20250508,182100,254342440,16390,16390,16390,16390,0
20250508,182000,254342440,16390,16390,16390,16390,0
20250508,181900,254342440,16390,16390,16390,16390,0
20250508,181800,254342440,16390,16390,16390,16390,0
20250508,181700,254342440,16390,16390,16390,16390,0
20250508,181600,254342440,16390,16390,16390,16390,0
20250508,181500,254342440,16390,16390,16390,16390,0
20250508,181400,254342440,16390,16390,16390,16390,0
20250508,181300,254342440,16390,16390,16390,16390,920
20250508,181200,254342440,16390,16390,16390,16390,0
20250508,181100,254342440,16390,16390,16390,16390,0
20250508,181000,254342440,16390,16390,16390,16390,0
20250508,180900,254342440,16390,16390,16390,16390,0
20250508,180800,254342440,16390,16390,16390,16390,0
20250508,180700,254342440,16390,16390,16390,16390,0
20250508,180600,254342440,16390,16390,16390,16390,0
20250508,180500,254342440,16390,16390,16390,16390,0
20250508,180400,254342440,16390,16390,16390,16390,0
20250508,180300,254342440,16390,16390,16390,16390,0
20250508,180200,254342440,16390,16390,16390,16390,0
20250508,180100,254342440,16390,16390,16390,16390,0
20250508,180000,254342440,16390,16390,16390,16390,0
20250508,175900,254342440,16390,16390,16390,16390,0
20250508,175800,254342440,16390,16390,16390,16390,0
20250508,175700,254342440,16390,16390,16390,16390,0
20250508,175600,254342440,16390,16390,16390,16390,0
20250508,175500,254342440,16390,16390,16390,16390,0
20250508,175400,254342440,16390,16390,16390,16390,0
20250508,175300,254342440,16390,16390,16390,16390,0
20250508,175200,254342440,16390,16390,16390,16390,0
20250508,175100,254342440,16390,16390,16390,16390,0
20250508,175000,254342440,16390,16390,16390,16390,0
20250508,174900,254342440,16390,16390,16390,16390,0
20250508,174800,254342440,16390,16390,16390,16390,0
20250508,174700,254342440,16390,16390,16390,16390,0
20250508,174600,254342440,16390,16390,16390,16390,0
20250508,174500,254342440,16390,16390,16390,16390,0
20250508,174400,254342440,16390,16390,16390,16390,0
20250508,174300,254342440,16390,16390,16390,16390,920
20250508,174200,254342440,16390,16390,16390,16390,0
20250508,174100,254342440,16390,16390,16390,16390,0
20250508,174000,254342440,16390,16390,16390,16390,0
20250508,173900,254342440,16390,16390,16390,16390,0
20250508,173800,254342440,16390,16390,16390,16390,0
20250508,173700,254342440,16390,16390,16390,16390,0
20250508,173600,254342440,16390,16390,16390,16390,0
20250508,173500,254342440,16390,16390,16390,16390,0
20250508,173400,254342440,16390,16390,16390,16390,0
20250508,173300,254342440,16390,16390,16390,16390,0
20250508,173200,254342440,16390,16390,16390,16390,0
20250508,173100,254342440,16390,16390,16390,16390,0
20250508,173000,254342440,16390,16390,16390,16390,0
20250508,172900,254342440,16390,16390,16390,16390,0
20250508,172800,254342440,16390,16390,16390,16390,0
20250508,172700,254342440,16390,16390,16390,16390,0
20250508,172600,254342440,16390,16390,16390,16390,0
20250508,172500,254342440,16390,16390,16390,16390,0
20250508,172400,254342440,16390,16390,16390,16390,0
20250508,172300,254342440,16390,16390,16390,16390,0
20250508,172200,254342440,16390,16390,16390,16390,0
20250508,172100,254342440,16390,16390,16390,16390,0
20250508,172000,254342440,16390,16390,16390,16390,0
20250508,171900,254342440,16390,16390,16390,16390,0
20250508,171800,254342440,16390,16390,16390,16390,0
20250508,171700,254342440,16390,16390,16390,16390,0
20250508,171600,254342440,16390,16390,16390,16390,0
20250508,171500,254342440,16390,16390,16390,16390,0
20250508,171400,254342440,16390,16390,16390,16390,0
20250508,171300,254342440,16390,16390,16390,16390,920
20250508,171200,254342440,16390,16390,16390,16390,0
20250508,171100,254342440,16390,16390,16390,16390,0
20250508,171000,254342440,16390,16390,16390,16390,0
20250508,170900,254342440,16390,16390,16390,16390,0
20250508,170800,254342440,16390,16390,16390,16390,0
20250508,170700,254342440,16390,16390,16390,16390,0
20250508,170600,254342440,16390,16390,16390,16390,0
20250508,170500,254342440,16390,16390,16390,16390,0
20250508,170400,254342440,16390,16390,16390,16390,0
20250508,170300,254342440,16390,16390,16390,16390,0
20250508,170200,254342440,16390,16390,16390,16390,0
20250508,170100,254342440,16390,16390,16390,16390,0
20250508,170000,254342440,16390,16390,16390,16390,0
20250508,165900,254342440,16390,16390,16390,16390,0
20250508,165800,254342440,16390,16390,16390,16390,0
20250508,165700,254342440,16390,16390,16390,16390,0
20250508,165600,254342440,16390,16390,16390,16390,0
20250508,165500,254342440,16390,16390,16390,16390,0
20250508,165400,254342440,16390,16390,16390,16390,0
20250508,165300,254342440,16390,16390,16390,16390,0
20250508,165200,254342440,16390,16390,16390,16390,0
20250508,165100,254342440,16390,16390,16390,16390,0
20250508,165000,254342440,16390,16390,16390,16390,0
20250508,164900,254342440,16390,16390,16390,16390,0
20250508,164800,254342440,16390,16390,16390,16390,0
20250508,164700,254342440,16390,16390,16390,16390,0
20250508,164600,254342440,16390,16390,16390,16390,0
20250508,164500,254342440,16390,16390,16390,16390,0
20250508,164400,254342440,16390,16390,16390,16390,0
20250508,164300,254342440,16390,16390,16390,16390,920
20250508,164200,254342440,16390,16390,16390,16390,0
20250508,164100,254342440,16390,16390,16390,16390,0
20250508,164000,254342440,16390,16390,16390,16390,0
20250508,163900,254342440,16390,16390,16390,16390,0
20250508,163800,254342440,16390,16390,16390,16390,0
20250508,163700,254342440,16390,16390,16390,16390,0
20250508,163600,254342440,16390,16390,16390,16390,0
20250508,163500,254342440,16390,16390,16390,16390,0
20250508,163400,254342440,16390,16390,16390,16390,0
20250508,163300,254342440,16390,16390,16390,16390,0
20250508,163200,254342440,16390,16390,16390,16390,0
20250508,163100,254342440,16390,16390,16390,16390,0
20250508,163000,254342440,16390,16390,16390,16390,0
20250508,162900,254342440,16390,16390,16390,16390,0
20250508,162800,254342440,16390,16390,16390,16390,0
20250508,162700,254342440,16390,16390,16390,16390,0
20250508,162600,254342440,16390,16390,16390,16390,0
20250508,162500,254342440,16390,16390,16390,16390,0
20250508,162400,254342440,16390,16390,16390,16390,0
20250508,162300,254342440,16390,16390,16390,16390,0
20250508,162200,254342440,16390,16390,16390,16390,0
20250508,162100,254342440,16390,16390,16390,16390,0
20250508,162000,254342440,16390,16390,16390,16390,0
20250508,161900,254342440,16390,16390,16390,16390,0
20250508,161800,254342440,16390,16390,16390,16390,0
20250508,161700,254342440,16390,16390,16390,16390,0
20250508,161600,254342440,16390,16390,16390,16390,0
20250508,161500,254342440,16390,16390,16390,16390,0
20250508,161400,254342440,16390,16390,16390,16390,0
20250508,161300,254342440,16390,16390,16390,16390,920
20250508,161200,254342440,16390,16390,16390,16390,0
20250508,161100,254342440,16390,16390,16390,16390,0
20250508,161000,254342440,16390,16390,16390,16390,0
20250508,160900,254342440,16390,16390,16390,16390,0
20250508,160800,254342440,16390,16390,16390,16390,0
20250508,160700,254342440,16390,16390,16390,16390,0
20250508,160600,254342440,16390,16390,16390,16390,0
20250508,160500,254342440,16390,16390,16390,16390,0
20250508,160400,254342440,16390,16390,16390,16390,0
20250508,160300,254342440,16390,16390,16390,16390,0
20250508,160200,254342440,16390,16390,16390,16390,0
20250508,160100,254342440,16390,16390,16390,16390,0
20250508,160000,254342440,16390,16390,16390,16390,0
20250508,155900,254342440,16390,16390,16390,16390,0
20250508,155800,254342440,16390,16390,16390,16390,0
20250508,155700,254342440,16390,16390,16390,16390,0
20250508,155600,254342440,16390,16390,16390,16390,0
20250508,155500,254342440,16390,16390,16390,16390,0
20250508,155400,254342440,16390,16390,16390,16390,0
20250508,155300,254342440,16390,16390,16390,16390,0
20250508,155200,254342440,16390,16390,16390,16390,0
20250508,155100,254342440,16390,16390,16390,16390,0
20250508,155000,254342440,16390,16390,16390,16390,0
20250508,154900,254342440,16390,16390,16390,16390,0
20250508,154800,254342440,16390,16390,16390,16390,0
20250508,154700,254342440,16390,16390,16390,16390,0
20250508,154600,254342440,16390,16390,16390,16390,0
20250508,154500,254342440,16390,16390,16390,16390,0
20250508,154400,254342440,16390,16390,16390,16390,0
20250508,154300,254342440,16390,16390,16390,16390,920
20250508,154200,254342440,16390,16390,16390,16390,0
20250508,154100,254342440,16390,16390,16390,16390,0
20250508,154000,254342440,16390,16390,16390,16390,0
20250508,153900,254342440,16390,16390,16390,16390,0
20250508,153800,254342440,16390,16390,16390,16390,0
20250508,153700,254342440,16390,16390,16390,16390,0
20250508,153600,254342440,16390,16390,16390,16390,0
20250508,153500,254342440,16390,16390,16390,16390,0
20250508,153400,254342440,16390,16390,16390,16390,0
20250508,153300,254342440,16390,16390,16390,16390,0
20250508,153200,254342440,16390,16390,16390,16390,0
20250508,153100,254342440,16390,16390,16390,16390,0
20250508,153000,254342440,16390,16390,16390,16390,920
20250508,152900,239263640,16350,16350,16350,16350,0
20250508,152800,239263640,16350,16350,16350,16350,0
20250508,152700,239263640,16350,16350,16350,16350,0
20250508,152600,239263640,16350,16350,16350,16350,0
20250508,152500,239263640,16350,16350,16350,16350,0
20250508,152400,239263640,16350,16350,16350,16350,0
20250508,152300,239263640,16350,16350,16350,16350,0
20250508,152200,239263640,16350,16350,16350,16350,0
20250508,152100,239263640,16350,16350,16350,16350,0
20250508,152000,239263640,16350,16350,16350,16350,0
20250508,151900,239263640,16350,16350,16350,16350,7
20250508,151800,239149190,16350,16350,16350,16350,12
20250508,151700,238952990,16350,16350,16350,16350,20
20250508,151600,238625990,16350,16350,16350,16350,1
20250508,151500,238609640,16340,16350,16350,16340,71
20250508,151400,237449490,16350,16350,16350,16350,0
20250508,151300,237449490,16350,16350,16350,16350,13
20250508,151200,237236940,16340,16340,16340,16340,100
20250508,151100,235602940,16350,16350,16350,16350,0
20250508,151000,235602940,16350,16350,16350,16350,12
20250508,150900,235406740,16350,16350,16350,16350,97
20250508,150800,233820790,16350,16350,16350,16350,3
20250508,150700,233771740,16350,16350,16350,16350,0
20250508,150600,233771740,16350,16350,16350,16350,18
20250508,150500,233477440,16340,16340,16340,16340,1
20250508,150400,233461100,16340,16340,16340,16340,1
20250508,150300,233444760,16350,16350,16350,16350,20
20250508,150200,233117760,16350,16350,16350,16350,8
20250508,150100,232986960,16350,16350,16350,16350,12
20250508,150000,232790760,16340,16340,16340,16340,4
20250508,145900,232725400,16350,16350,16350,16350,13
20250508,145800,232512850,16350,16350,16350,16350,1
20250508,145700,232496500,16350,16350,16350,16350,0
20250508,145600,232496500,16350,16350,16350,16350,44
20250508,145500,231777100,16350,16350,16350,16350,146
20250508,145400,229390000,16350,16350,16350,16350,0
20250508,145300,229390000,16350,16350,16350,16350,0
20250508,145200,229390000,16350,16350,16350,16350,14
20250508,145100,229161100,16340,16340,16340,16340,5
20250508,145000,229079400,16340,16340,16340,16340,50
20250508,144900,228262400,16350,16350,16350,16350,16
20250508,144800,228000800,16330,16330,16330,16330,0
20250508,144700,228000800,16330,16340,16340,16330,107
20250508,144600,226252930,16350,16350,16350,16350,1
20250508,144500,226236580,16350,16350,16350,16350,14
20250508,144400,226007680,16350,16350,16350,16350,24
20250508,144300,225615280,16340,16340,16340,16340,5
20250508,144200,225533580,16350,16350,16350,16350,11
20250508,144100,225353730,16350,16350,16350,16350,0
20250508,144000,225353730,16350,16350,16350,16350,0
20250508,143900,225353730,16350,16350,16350,16350,14
20250508,143800,225124830,16350,16350,16350,16350,0
20250508,143700,225124830,16350,16350,16350,16350,1
20250508,143600,225108480,16350,16350,16350,16350,0
20250508,143500,225108480,16350,16350,16350,16340,20
20250508,143400,224781530,16340,16340,16340,16340,0
20250508,143300,224781530,16340,16340,16340,16340,0
20250508,143200,224781530,16340,16350,16350,16340,36
20250508,143100,224193170,16350,16350,16350,16350,145
20250508,143000,221822420,16350,16350,16350,16350,0
20250508,142900,221822420,16350,16350,16350,16350,0
20250508,142800,221822420,16350,16340,16350,16340,17
20250508,142700,221544510,16340,16340,16340,16340,5
20250508,142600,221462810,16350,16350,16350,16350,0
20250508,142500,221462810,16350,16350,16350,16350,14
20250508,142400,221233910,16350,16350,16350,16350,155
20250508,142300,218699660,16350,16350,16350,16350,0
20250508,142200,218699660,16350,16350,16350,16350,0
20250508,142100,218699660,16350,16350,16350,16350,12
20250508,142000,218503460,16340,16340,16340,16340,0
20250508,141900,218503460,16340,16340,16340,16340,5
20250508,141800,218421760,16350,16350,16350,16350,12
20250508,141700,218225560,16350,16350,16350,16350,1
20250508,141600,218209210,16350,16350,16350,16350,0
20250508,141500,218209210,16350,16350,16350,16350,1
20250508,141400,218192860,16350,16350,16350,16350,113
20250508,141300,216345310,16350,16350,16350,16350,0
20250508,141200,216345310,16350,16350,16350,16350,0
20250508,141100,216345310,16350,16340,16350,16340,19
20250508,141000,216034710,16350,16350,16350,16350,0
20250508,140900,216034710,16350,16350,16350,16350,0
20250508,140800,216034710,16350,16350,16350,16350,0
20250508,140700,216034710,16350,16340,16350,16340,112
20250508,140600,214204510,16340,16340,16340,16340,1
20250508,140500,214188170,16350,16350,16350,16350,1
20250508,140400,214171820,16350,16350,16350,16350,13
20250508,140300,213959270,16340,16340,16340,16340,5
20250508,140200,213877570,16350,16350,16350,16350,0
20250508,140100,213877570,16350,16350,16350,16350,0
20250508,140000,213877570,16350,16350,16350,16350,12
20250508,135900,213681370,16350,16350,16350,16350,0
20250508,135800,213681370,16350,16350,16350,16350,0
20250508,135700,213681370,16350,16350,16350,16350,13
20250508,135600,213468820,16350,16350,16350,16350,0
20250508,135500,213468820,16350,16350,16350,16350,1
20250508,135400,213452470,16340,16340,16340,16340,11
20250508,135300,213272730,16350,16340,16350,16340,53
20250508,135200,212406590,16350,16350,16350,16350,0
20250508,135100,212406590,16350,16350,16350,16350,0
20250508,135000,212406590,16350,16350,16350,16350,13
20250508,134900,212194040,16350,16350,16350,16350,0
20250508,134800,212194040,16350,16350,16350,16350,0
20250508,134700,212194040,16350,16350,16350,16350,12
20250508,134600,211997840,16340,16340,16340,16340,5
20250508,134500,211916140,16330,16330,16330,16330,0
20250508,134400,211916140,16330,16330,16330,16330,0
20250508,134300,211916140,16330,16330,16330,16330,0
20250508,134200,211916140,16330,16330,16330,16330,0
20250508,134100,211916140,16330,16330,16330,16330,0
20250508,134000,211916140,16330,16330,16330,16330,11
20250508,133900,211736510,16320,16320,16320,16320,0
20250508,133800,211736510,16320,16320,16320,16320,5
20250508,133700,211654910,16320,16340,16340,16320,20
20250508,133600,211328210,16310,16310,16310,16310,0
20250508,133500,211328210,16310,16310,16310,16310,0
20250508,133400,211328210,16310,16310,16310,16310,101
20250508,133300,209680900,16300,16300,16300,16300,0
20250508,133200,209680900,16300,16300,16300,16300,0
20250508,133100,209680900,16300,16340,16340,16300,120
20250508,133000,207724440,16350,16350,16350,16350,4
20250508,132900,207659040,16350,16350,16350,16350,21
20250508,132800,207315690,16350,16350,16350,16350,0
20250508,132700,207315690,16350,16350,16350,16350,0
20250508,132600,207315690,16350,16350,16350,16350,11
20250508,132500,207135840,16330,16330,16330,16330,0
20250508,132400,207135840,16330,16330,16330,16330,0
20250508,132300,207135840,16330,16330,16330,16330,0
20250508,132200,207135840,16330,16330,16330,16330,5
20250508,132100,207054190,16360,16360,16360,16360,0
20250508,132000,207054190,16360,16360,16360,16360,0
20250508,131900,207054190,16360,16370,16370,16360,35
20250508,131800,206481480,16360,16360,16360,16360,0
20250508,131700,206481480,16360,16360,16360,16360,13
20250508,131600,206268800,16350,16350,16350,16350,0
20250508,131500,206268800,16350,16350,16350,16350,8
20250508,131400,206138000,16350,16340,16350,16340,6
20250508,131300,206039950,16340,16340,16340,16340,0
20250508,131200,206039950,16340,16340,16340,16340,1
20250508,131100,206023610,16310,16310,16310,16310,0
20250508,131000,206023610,16310,16310,16310,16310,0
20250508,130900,206023610,16310,16310,16310,16310,0
20250508,130800,206023610,16310,16310,16310,16310,0
20250508,130700,206023610,16310,16310,16310,16310,5
20250508,130600,205942060,16310,16310,16310,16310,5
20250508,130500,205860510,16300,16340,16340,16300,268
20250508,130400,201486710,16350,16350,16350,16350,1
20250508,130300,201470360,16360,16360,16360,16360,0
20250508,130200,201470360,16360,16360,16360,16360,0
20250508,130100,201470360,16360,16360,16360,16360,2
20250508,130000,201437640,16320,16320,16320,16320,0
20250508,125900,201437640,16320,16320,16320,16320,0
20250508,125800,201437640,16320,16320,16320,16320,0
20250508,125700,201437640,16320,16320,16320,16320,5
20250508,125600,201356040,16320,16320,16320,16320,0
20250508,125500,201356040,16320,16320,16320,16320,0
20250508,125400,201356040,16320,16320,16320,16320,1
20250508,125300,201339720,16320,16320,16320,16320,1
20250508,125200,201323400,16310,16310,16310,16310,0
20250508,125100,201323400,16310,16310,16310,16310,10
20250508,125000,201160300,16310,16310,16310,16310,30
20250508,124900,200671000,16310,16310,16310,16300,81
20250508,124800,199349940,16310,16310,16310,16310,19
20250508,124700,199040050,16310,16310,16310,16310,0
20250508,124600,199040050,16310,16310,16310,16310,8
20250508,124500,198909570,16310,16310,16310,16310,0
20250508,124400,198909570,16310,16310,16310,16310,14
20250508,124300,198681230,16300,16300,16300,16300,0
20250508,124200,198681230,16300,16300,16300,16300,0
20250508,124100,198681230,16300,16310,16310,16300,18
20250508,124000,198387700,16310,16310,16310,16310,0
20250508,123900,198387700,16310,16310,16310,16310,53
20250508,123800,197523270,16310,16310,16310,16310,0
20250508,123700,197523270,16310,16310,16310,16310,12
20250508,123600,197327550,16310,16310,16310,16310,81
20250508,123500,196006440,16310,16310,16310,16310,30
20250508,123400,195517140,16310,16310,16310,16310,13
20250508,123300,195305110,16300,16300,16300,16300,5
20250508,123200,195223610,16310,16310,16310,16310,0
20250508,123100,195223610,16310,16310,16310,16310,20
20250508,123000,194897410,16310,16310,16310,16310,13
20250508,122900,194685380,16310,16310,16310,16310,16
20250508,122800,194424420,16310,16310,16310,16310,0
20250508,122700,194424420,16310,16310,16310,16310,13
20250508,122600,194212390,16310,16310,16310,16310,0
20250508,122500,194212390,16310,16310,16310,16300,115
20250508,122400,192336790,16310,16310,16310,16310,17
20250508,122300,192059520,16310,16310,16310,16310,12
20250508,122200,191863800,16310,16310,16310,16310,32
20250508,122100,191341880,16310,16310,16310,16310,0
20250508,122000,191341880,16310,16310,16310,16310,59
20250508,121900,190379590,16310,16310,16310,16310,0
20250508,121800,190379590,16310,16310,16310,16310,33
20250508,121700,189841360,16310,16310,16310,16300,82
20250508,121600,188503990,16310,16310,16310,16310,88
20250508,121500,187068710,16300,16300,16300,16300,17
20250508,121400,186791610,16300,16310,16310,16300,7
20250508,121300,186677480,16300,16300,16310,16300,66
20250508,121200,185601520,16300,16300,16300,16300,10
20250508,121100,185438520,16300,16310,16310,16300,15
20250508,121000,185193920,16300,16300,16310,16300,11
20250508,120900,185014610,16310,16330,16330,16310,58
20250508,120800,184068540,16330,16330,16330,16330,5
20250508,120700,183986890,16340,16340,16340,16340,5
20250508,120600,183905190,16340,16340,16340,16340,10
20250508,120500,183741790,16350,16350,16350,16350,4
20250508,120400,183676390,16360,16360,16360,16360,6
20250508,120300,183578230,16370,16360,16370,16360,53
20250508,120200,182710720,16360,16360,16360,16360,5
20250508,120100,182628920,16360,16360,16360,16360,10
20250508,120000,182465320,16360,16360,16370,16360,33
20250508,115900,181925350,16370,16360,16370,16360,22
20250508,115800,181565290,16360,16360,16360,16360,10
20250508,115700,181401690,16360,16360,16360,16360,10
20250508,115600,181238090,16360,16370,16370,16360,16
20250508,115500,180976220,16360,16360,16360,16360,10
20250508,115400,180812620,16360,16360,16360,16360,57
20250508,115300,179880100,16370,16360,16370,16360,20
20250508,115200,179552890,16360,16360,16370,16360,42
20250508,115100,178865630,16360,16360,16360,16360,10
20250508,115000,178702030,16360,16360,16370,16360,47
20250508,114900,177933020,16360,16370,16370,16360,16
20250508,114800,177671150,16360,16360,16360,16360,10
20250508,114700,177507550,16360,16360,16360,16360,19
20250508,114600,177196710,16360,16360,16360,16360,24
20250508,114500,176804070,16370,16370,16370,16370,13
20250508,114400,176591260,16360,16360,16360,16360,8
20250508,114300,176460380,16370,16370,16370,16370,1
20250508,114200,176444010,16370,16370,16370,16370,54
20250508,114100,175560030,16370,16370,16370,16370,0
20250508,114000,175560030,16370,16370,16370,16370,10
20250508,113900,175396330,16370,16370,16370,16370,0
20250508,113800,175396330,16370,16370,16370,16370,13
20250508,113700,175183520,16360,16360,16360,16360,14
20250508,113600,174954480,16360,16360,16360,16360,5
20250508,113500,174872680,16370,16370,16370,16370,12
20250508,113400,174676240,16370,16370,16370,16370,50
20250508,113300,173857740,16370,16370,16370,16370,1
20250508,113200,173841370,16370,16370,16370,16370,0
20250508,113100,173841370,16370,16370,16370,16370,12
20250508,113000,173644930,16370,16360,16370,16360,29
20250508,112900,173170390,16360,16360,16360,16360,12
20250508,112800,172974070,16360,16370,16370,16360,18
20250508,112700,172679460,16370,16370,16370,16370,250
20250508,112600,168586960,16370,16370,16370,16370,0
20250508,112500,168586960,16370,16370,16370,16370,2
20250508,112400,168554220,16360,16360,16360,16360,7
20250508,112300,168439700,16360,16360,16360,16360,1
20250508,112200,168423340,16360,16360,16360,16360,0
20250508,112100,168423340,16360,16360,16360,16360,12
20250508,112000,168227020,16370,16350,16370,16350,15
20250508,111900,167981570,16370,16370,16370,16370,10
20250508,111800,167817870,16360,16360,16360,16360,6
20250508,111700,167719710,16360,16360,16360,16360,7
20250508,111600,167605190,16360,16360,16360,16360,0
20250508,111500,167605190,16360,16360,16360,16360,0
20250508,111400,167605190,16360,16360,16360,16360,12
20250508,111300,167408870,16360,16360,16360,16360,1
20250508,111200,167392510,16350,16350,16350,16350,5
20250508,111100,167310760,16360,16360,16360,16360,12
20250508,111000,167114440,16360,16370,16380,16360,15
20250508,110900,166868830,16360,16370,16370,16360,6
20250508,110800,166770640,16370,16370,16370,16370,0
20250508,110700,166770640,16370,16370,16370,16370,26
20250508,110600,166345020,16370,16370,16370,16370,0
20250508,110500,166345020,16370,16370,16370,16370,0
20250508,110400,166345020,16370,16370,16370,16370,0
20250508,110300,166345020,16370,16370,16370,16370,8
20250508,110200,166214060,16380,16380,16380,16380,0
20250508,110100,166214060,16380,16380,16380,16380,0
20250508,110000,166214060,16380,16370,16380,16370,22
20250508,105900,165853820,16380,16380,16380,16380,7
20250508,105800,165739160,16380,16380,16380,16380,26
20250508,105700,165313280,16360,16360,16360,16360,7
20250508,105600,165198760,16350,16350,16350,16350,0
20250508,105500,165198760,16350,16350,16350,16350,5
20250508,105400,165117010,16350,16350,16350,16350,0
20250508,105300,165117010,16350,16350,16350,16350,11
20250508,105200,164937160,16340,16340,16340,16340,13
20250508,105100,164724740,16330,16340,16340,16330,100
20250508,105000,163091600,16330,16330,16330,16330,0
20250508,104900,163091600,16330,16370,16370,16330,50
20250508,104800,162274130,16370,16370,16370,16370,0
20250508,104700,162274130,16370,16370,16370,16370,5
20250508,104600,162192280,16380,16380,16380,16380,11
20250508,104500,162012100,16380,16380,16380,16380,0
20250508,104400,162012100,16380,16380,16380,16380,0
20250508,104300,162012100,16380,16380,16380,16380,10
20250508,104200,161848300,16370,16370,16370,16370,0
20250508,104100,161848300,16370,16370,16370,16370,0
20250508,104000,161848300,16370,16370,16370,16370,0
20250508,103900,161848300,16370,16370,16370,16370,5
20250508,103800,161766450,16380,16380,16380,16380,0
20250508,103700,161766450,16380,16380,16380,16380,21
20250508,103600,161422470,16390,16390,16390,16390,14
20250508,103500,161193010,16390,16390,16390,16390,0
20250508,103400,161193010,16390,16390,16390,16390,0
20250508,103300,161193010,16390,16400,16400,16390,44
20250508,103200,160471420,16400,16400,16400,16400,17
20250508,103100,160192620,16400,16380,16400,16380,3955
20250508,103000,95341440,16390,16390,16390,16390,1
20250508,102900,95325050,16390,16390,16390,16390,13
20250508,102800,95111980,16390,16390,16390,16390,0
20250508,102700,95111980,16390,16390,16390,16390,2
20250508,102600,95079200,16390,16390,16390,16390,12
20250508,102500,94882520,16380,16380,16380,16380,81
20250508,102400,93555740,16380,16380,16380,16380,3
20250508,102300,93506600,16380,16380,16380,16380,5
20250508,102200,93424700,16390,16390,16390,16390,15
20250508,102100,93178850,16390,16390,16390,16390,10
20250508,102000,93014950,16380,16380,16380,16380,59
20250508,101900,92048530,16390,16390,16390,16390,11
20250508,101800,91868240,16380,16380,16380,16380,50
20250508,101700,91049240,16390,16390,16390,16390,0
20250508,101600,91049240,16390,16390,16390,16390,30
20250508,101500,90557540,16390,16380,16390,16380,19
20250508,101400,90246180,16390,16390,16390,16390,0
20250508,101300,90246180,16390,16390,16390,16390,0
20250508,101200,90246180,16390,16390,16390,16390,13
20250508,101100,90033110,16390,16385,16390,16385,6
20250508,101000,89934795,16380,16380,16380,16380,5
20250508,100900,89852895,16390,16390,16390,16390,0
20250508,100800,89852895,16390,16390,16390,16390,55
20250508,100700,88951445,16390,16380,16390,16380,6
20250508,100600,88853155,16380,16380,16380,16380,0
20250508,100500,88853155,16380,16380,16380,16380,3
20250508,100400,88804015,16380,16390,16390,16380,104
20250508,100300,87099465,16390,16390,16390,16390,0
20250508,100200,87099465,16390,16390,16390,16390,1
20250508,100100,87083075,16390,16380,16390,16380,52
20250508,100000,86231195,16380,16380,16380,16380,5
20250508,095900,86149295,16380,16380,16380,16380,0
20250508,095800,86149295,16380,16380,16390,16380,166
20250508,095700,83429605,16380,16390,16390,16380,494
20250508,095600,75337635,16380,16380,16380,16380,0
20250508,095500,75337635,16380,16380,16380,16380,13
20250508,095400,75124695,16380,16380,16380,16380,18
20250508,095300,74829855,16380,16380,16380,16380,61
20250508,095200,73830675,16390,16390,16390,16390,1
20250508,095100,73814285,16380,16380,16380,16380,50
20250508,095000,72995285,16380,16380,16380,16380,15
20250508,094900,72749585,16390,16390,16390,16390,2
20250508,094800,72716805,16390,16390,16390,16390,4
20250508,094700,72651245,16390,16390,16390,16390,14
20250508,094600,72421785,16390,16390,16390,16390,1
20250508,094500,72405395,16390,16390,16390,16390,3
20250508,094400,72356225,16390,16380,16390,16380,100
20250508,094300,70717235,16390,16400,16400,16380,11
20250508,094200,70536945,16400,16390,16400,16390,10
20250508,094100,70373025,16390,16390,16390,16390,3
20250508,094000,70323855,16330,16390,16390,16330,44
20250508,093900,69602895,16390,16390,16390,16280,684
20250508,093800,58430785,16390,16390,16390,16390,9
20250508,093700,58283275,16400,16390,16400,16390,42
20250508,093600,57594775,16410,16410,16410,16410,102
20250508,093500,55920955,16390,16390,16390,16390,0
20250508,093400,55920955,16390,16410,16410,16390,124
20250508,093300,53886215,16390,16390,16390,16390,0
20250508,093200,53886215,16390,16400,16400,16390,42
20250508,093100,53197745,16400,16400,16400,16400,32
20250508,093000,52672945,16390,16400,16400,16390,6
20250508,092900,52574595,16390,16390,16390,16390,0
20250508,092800,52574595,16390,16390,16390,16390,0
20250508,092700,52574595,16390,16390,16390,16390,0
20250508,092600,52574595,16390,16390,16390,16390,5
20250508,092500,52492645,16400,16400,16400,16400,186
20250508,092400,49442245,16410,16410,16410,16410,0
20250508,092300,49442245,16410,16410,16410,16400,311
20250508,092200,44339735,16410,16360,16420,16360,1525
20250508,092100,19343555,16360,16360,16360,16360,152
20250508,092000,16856835,16350,16350,16350,16350,5
20250508,091900,16775085,16350,16350,16350,16345,101
20250508,091800,15123740,16350,16350,16350,16350,187
20250508,091700,12066290,16350,16360,16360,16350,40
20250508,091600,11412250,16360,16360,16360,16360,31
20250508,091500,10905090,16360,16360,16360,16360,0
20250508,091400,10905090,16360,16360,16360,16360,2
20250508,091300,10872370,16350,16360,16360,16350,22
20250508,091200,10512520,16350,16350,16350,16350,158
20250508,091100,7929220,16340,16340,16340,16340,49
20250508,091000,7128560,16330,16280,16330,16280,11
20250508,090900,6949180,16330,16330,16330,16330,1
20250508,090800,6932850,16330,16330,16330,16330,1
20250508,090700,6916520,16330,16330,16330,16330,5
20250508,090600,6834870,16330,16340,16340,16330,6
20250508,090500,6736880,16350,16330,16350,16330,149
20250508,090400,4302000,16330,16330,16330,16330,20
20250508,090300,3975400,16340,16340,16340,16340,20
20250508,090200,3648600,16350,16350,16350,16350,0
20250508,090100,3648600,16350,16330,16350,16330,10
20250508,090000,3485150,16210,16210,16210,16210,215
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191300 254342440 16390 16390 16390 16390 920
3 20250508 191200 254342440 16390 16390 16390 16390 0
4 20250508 191100 254342440 16390 16390 16390 16390 0
5 20250508 191000 254342440 16390 16390 16390 16390 0
6 20250508 190900 254342440 16390 16390 16390 16390 0
7 20250508 190800 254342440 16390 16390 16390 16390 0
8 20250508 190700 254342440 16390 16390 16390 16390 0
9 20250508 190600 254342440 16390 16390 16390 16390 0
10 20250508 190500 254342440 16390 16390 16390 16390 0
11 20250508 190400 254342440 16390 16390 16390 16390 0
12 20250508 190300 254342440 16390 16390 16390 16390 0
13 20250508 190200 254342440 16390 16390 16390 16390 0
14 20250508 190100 254342440 16390 16390 16390 16390 0
15 20250508 190000 254342440 16390 16390 16390 16390 0
16 20250508 185900 254342440 16390 16390 16390 16390 0
17 20250508 185800 254342440 16390 16390 16390 16390 0
18 20250508 185700 254342440 16390 16390 16390 16390 0
19 20250508 185600 254342440 16390 16390 16390 16390 0
20 20250508 185500 254342440 16390 16390 16390 16390 0
21 20250508 185400 254342440 16390 16390 16390 16390 0
22 20250508 185300 254342440 16390 16390 16390 16390 0
23 20250508 185200 254342440 16390 16390 16390 16390 0
24 20250508 185100 254342440 16390 16390 16390 16390 0
25 20250508 185000 254342440 16390 16390 16390 16390 0
26 20250508 184900 254342440 16390 16390 16390 16390 0
27 20250508 184800 254342440 16390 16390 16390 16390 0
28 20250508 184700 254342440 16390 16390 16390 16390 0
29 20250508 184600 254342440 16390 16390 16390 16390 0
30 20250508 184500 254342440 16390 16390 16390 16390 0
31 20250508 184400 254342440 16390 16390 16390 16390 0
32 20250508 184300 254342440 16390 16390 16390 16390 920
33 20250508 184200 254342440 16390 16390 16390 16390 0
34 20250508 184100 254342440 16390 16390 16390 16390 0
35 20250508 184000 254342440 16390 16390 16390 16390 0
36 20250508 183900 254342440 16390 16390 16390 16390 0
37 20250508 183800 254342440 16390 16390 16390 16390 0
38 20250508 183700 254342440 16390 16390 16390 16390 0
39 20250508 183600 254342440 16390 16390 16390 16390 0
40 20250508 183500 254342440 16390 16390 16390 16390 0
41 20250508 183400 254342440 16390 16390 16390 16390 0
42 20250508 183300 254342440 16390 16390 16390 16390 0
43 20250508 183200 254342440 16390 16390 16390 16390 0
44 20250508 183100 254342440 16390 16390 16390 16390 0
45 20250508 183000 254342440 16390 16390 16390 16390 0
46 20250508 182900 254342440 16390 16390 16390 16390 0
47 20250508 182800 254342440 16390 16390 16390 16390 0
48 20250508 182700 254342440 16390 16390 16390 16390 0
49 20250508 182600 254342440 16390 16390 16390 16390 0
50 20250508 182500 254342440 16390 16390 16390 16390 0
51 20250508 182400 254342440 16390 16390 16390 16390 0
52 20250508 182300 254342440 16390 16390 16390 16390 0
53 20250508 182200 254342440 16390 16390 16390 16390 0
54 20250508 182100 254342440 16390 16390 16390 16390 0
55 20250508 182000 254342440 16390 16390 16390 16390 0
56 20250508 181900 254342440 16390 16390 16390 16390 0
57 20250508 181800 254342440 16390 16390 16390 16390 0
58 20250508 181700 254342440 16390 16390 16390 16390 0
59 20250508 181600 254342440 16390 16390 16390 16390 0
60 20250508 181500 254342440 16390 16390 16390 16390 0
61 20250508 181400 254342440 16390 16390 16390 16390 0
62 20250508 181300 254342440 16390 16390 16390 16390 920
63 20250508 181200 254342440 16390 16390 16390 16390 0
64 20250508 181100 254342440 16390 16390 16390 16390 0
65 20250508 181000 254342440 16390 16390 16390 16390 0
66 20250508 180900 254342440 16390 16390 16390 16390 0
67 20250508 180800 254342440 16390 16390 16390 16390 0
68 20250508 180700 254342440 16390 16390 16390 16390 0
69 20250508 180600 254342440 16390 16390 16390 16390 0
70 20250508 180500 254342440 16390 16390 16390 16390 0
71 20250508 180400 254342440 16390 16390 16390 16390 0
72 20250508 180300 254342440 16390 16390 16390 16390 0
73 20250508 180200 254342440 16390 16390 16390 16390 0
74 20250508 180100 254342440 16390 16390 16390 16390 0
75 20250508 180000 254342440 16390 16390 16390 16390 0
76 20250508 175900 254342440 16390 16390 16390 16390 0
77 20250508 175800 254342440 16390 16390 16390 16390 0
78 20250508 175700 254342440 16390 16390 16390 16390 0
79 20250508 175600 254342440 16390 16390 16390 16390 0
80 20250508 175500 254342440 16390 16390 16390 16390 0
81 20250508 175400 254342440 16390 16390 16390 16390 0
82 20250508 175300 254342440 16390 16390 16390 16390 0
83 20250508 175200 254342440 16390 16390 16390 16390 0
84 20250508 175100 254342440 16390 16390 16390 16390 0
85 20250508 175000 254342440 16390 16390 16390 16390 0
86 20250508 174900 254342440 16390 16390 16390 16390 0
87 20250508 174800 254342440 16390 16390 16390 16390 0
88 20250508 174700 254342440 16390 16390 16390 16390 0
89 20250508 174600 254342440 16390 16390 16390 16390 0
90 20250508 174500 254342440 16390 16390 16390 16390 0
91 20250508 174400 254342440 16390 16390 16390 16390 0
92 20250508 174300 254342440 16390 16390 16390 16390 920
93 20250508 174200 254342440 16390 16390 16390 16390 0
94 20250508 174100 254342440 16390 16390 16390 16390 0
95 20250508 174000 254342440 16390 16390 16390 16390 0
96 20250508 173900 254342440 16390 16390 16390 16390 0
97 20250508 173800 254342440 16390 16390 16390 16390 0
98 20250508 173700 254342440 16390 16390 16390 16390 0
99 20250508 173600 254342440 16390 16390 16390 16390 0
100 20250508 173500 254342440 16390 16390 16390 16390 0
101 20250508 173400 254342440 16390 16390 16390 16390 0
102 20250508 173300 254342440 16390 16390 16390 16390 0
103 20250508 173200 254342440 16390 16390 16390 16390 0
104 20250508 173100 254342440 16390 16390 16390 16390 0
105 20250508 173000 254342440 16390 16390 16390 16390 0
106 20250508 172900 254342440 16390 16390 16390 16390 0
107 20250508 172800 254342440 16390 16390 16390 16390 0
108 20250508 172700 254342440 16390 16390 16390 16390 0
109 20250508 172600 254342440 16390 16390 16390 16390 0
110 20250508 172500 254342440 16390 16390 16390 16390 0
111 20250508 172400 254342440 16390 16390 16390 16390 0
112 20250508 172300 254342440 16390 16390 16390 16390 0
113 20250508 172200 254342440 16390 16390 16390 16390 0
114 20250508 172100 254342440 16390 16390 16390 16390 0
115 20250508 172000 254342440 16390 16390 16390 16390 0
116 20250508 171900 254342440 16390 16390 16390 16390 0
117 20250508 171800 254342440 16390 16390 16390 16390 0
118 20250508 171700 254342440 16390 16390 16390 16390 0
119 20250508 171600 254342440 16390 16390 16390 16390 0
120 20250508 171500 254342440 16390 16390 16390 16390 0
121 20250508 171400 254342440 16390 16390 16390 16390 0
122 20250508 171300 254342440 16390 16390 16390 16390 920
123 20250508 171200 254342440 16390 16390 16390 16390 0
124 20250508 171100 254342440 16390 16390 16390 16390 0
125 20250508 171000 254342440 16390 16390 16390 16390 0
126 20250508 170900 254342440 16390 16390 16390 16390 0
127 20250508 170800 254342440 16390 16390 16390 16390 0
128 20250508 170700 254342440 16390 16390 16390 16390 0
129 20250508 170600 254342440 16390 16390 16390 16390 0
130 20250508 170500 254342440 16390 16390 16390 16390 0
131 20250508 170400 254342440 16390 16390 16390 16390 0
132 20250508 170300 254342440 16390 16390 16390 16390 0
133 20250508 170200 254342440 16390 16390 16390 16390 0
134 20250508 170100 254342440 16390 16390 16390 16390 0
135 20250508 170000 254342440 16390 16390 16390 16390 0
136 20250508 165900 254342440 16390 16390 16390 16390 0
137 20250508 165800 254342440 16390 16390 16390 16390 0
138 20250508 165700 254342440 16390 16390 16390 16390 0
139 20250508 165600 254342440 16390 16390 16390 16390 0
140 20250508 165500 254342440 16390 16390 16390 16390 0
141 20250508 165400 254342440 16390 16390 16390 16390 0
142 20250508 165300 254342440 16390 16390 16390 16390 0
143 20250508 165200 254342440 16390 16390 16390 16390 0
144 20250508 165100 254342440 16390 16390 16390 16390 0
145 20250508 165000 254342440 16390 16390 16390 16390 0
146 20250508 164900 254342440 16390 16390 16390 16390 0
147 20250508 164800 254342440 16390 16390 16390 16390 0
148 20250508 164700 254342440 16390 16390 16390 16390 0
149 20250508 164600 254342440 16390 16390 16390 16390 0
150 20250508 164500 254342440 16390 16390 16390 16390 0
151 20250508 164400 254342440 16390 16390 16390 16390 0
152 20250508 164300 254342440 16390 16390 16390 16390 920
153 20250508 164200 254342440 16390 16390 16390 16390 0
154 20250508 164100 254342440 16390 16390 16390 16390 0
155 20250508 164000 254342440 16390 16390 16390 16390 0
156 20250508 163900 254342440 16390 16390 16390 16390 0
157 20250508 163800 254342440 16390 16390 16390 16390 0
158 20250508 163700 254342440 16390 16390 16390 16390 0
159 20250508 163600 254342440 16390 16390 16390 16390 0
160 20250508 163500 254342440 16390 16390 16390 16390 0
161 20250508 163400 254342440 16390 16390 16390 16390 0
162 20250508 163300 254342440 16390 16390 16390 16390 0
163 20250508 163200 254342440 16390 16390 16390 16390 0
164 20250508 163100 254342440 16390 16390 16390 16390 0
165 20250508 163000 254342440 16390 16390 16390 16390 0
166 20250508 162900 254342440 16390 16390 16390 16390 0
167 20250508 162800 254342440 16390 16390 16390 16390 0
168 20250508 162700 254342440 16390 16390 16390 16390 0
169 20250508 162600 254342440 16390 16390 16390 16390 0
170 20250508 162500 254342440 16390 16390 16390 16390 0
171 20250508 162400 254342440 16390 16390 16390 16390 0
172 20250508 162300 254342440 16390 16390 16390 16390 0
173 20250508 162200 254342440 16390 16390 16390 16390 0
174 20250508 162100 254342440 16390 16390 16390 16390 0
175 20250508 162000 254342440 16390 16390 16390 16390 0
176 20250508 161900 254342440 16390 16390 16390 16390 0
177 20250508 161800 254342440 16390 16390 16390 16390 0
178 20250508 161700 254342440 16390 16390 16390 16390 0
179 20250508 161600 254342440 16390 16390 16390 16390 0
180 20250508 161500 254342440 16390 16390 16390 16390 0
181 20250508 161400 254342440 16390 16390 16390 16390 0
182 20250508 161300 254342440 16390 16390 16390 16390 920
183 20250508 161200 254342440 16390 16390 16390 16390 0
184 20250508 161100 254342440 16390 16390 16390 16390 0
185 20250508 161000 254342440 16390 16390 16390 16390 0
186 20250508 160900 254342440 16390 16390 16390 16390 0
187 20250508 160800 254342440 16390 16390 16390 16390 0
188 20250508 160700 254342440 16390 16390 16390 16390 0
189 20250508 160600 254342440 16390 16390 16390 16390 0
190 20250508 160500 254342440 16390 16390 16390 16390 0
191 20250508 160400 254342440 16390 16390 16390 16390 0
192 20250508 160300 254342440 16390 16390 16390 16390 0
193 20250508 160200 254342440 16390 16390 16390 16390 0
194 20250508 160100 254342440 16390 16390 16390 16390 0
195 20250508 160000 254342440 16390 16390 16390 16390 0
196 20250508 155900 254342440 16390 16390 16390 16390 0
197 20250508 155800 254342440 16390 16390 16390 16390 0
198 20250508 155700 254342440 16390 16390 16390 16390 0
199 20250508 155600 254342440 16390 16390 16390 16390 0
200 20250508 155500 254342440 16390 16390 16390 16390 0
201 20250508 155400 254342440 16390 16390 16390 16390 0
202 20250508 155300 254342440 16390 16390 16390 16390 0
203 20250508 155200 254342440 16390 16390 16390 16390 0
204 20250508 155100 254342440 16390 16390 16390 16390 0
205 20250508 155000 254342440 16390 16390 16390 16390 0
206 20250508 154900 254342440 16390 16390 16390 16390 0
207 20250508 154800 254342440 16390 16390 16390 16390 0
208 20250508 154700 254342440 16390 16390 16390 16390 0
209 20250508 154600 254342440 16390 16390 16390 16390 0
210 20250508 154500 254342440 16390 16390 16390 16390 0
211 20250508 154400 254342440 16390 16390 16390 16390 0
212 20250508 154300 254342440 16390 16390 16390 16390 920
213 20250508 154200 254342440 16390 16390 16390 16390 0
214 20250508 154100 254342440 16390 16390 16390 16390 0
215 20250508 154000 254342440 16390 16390 16390 16390 0
216 20250508 153900 254342440 16390 16390 16390 16390 0
217 20250508 153800 254342440 16390 16390 16390 16390 0
218 20250508 153700 254342440 16390 16390 16390 16390 0
219 20250508 153600 254342440 16390 16390 16390 16390 0
220 20250508 153500 254342440 16390 16390 16390 16390 0
221 20250508 153400 254342440 16390 16390 16390 16390 0
222 20250508 153300 254342440 16390 16390 16390 16390 0
223 20250508 153200 254342440 16390 16390 16390 16390 0
224 20250508 153100 254342440 16390 16390 16390 16390 0
225 20250508 153000 254342440 16390 16390 16390 16390 920
226 20250508 152900 239263640 16350 16350 16350 16350 0
227 20250508 152800 239263640 16350 16350 16350 16350 0
228 20250508 152700 239263640 16350 16350 16350 16350 0
229 20250508 152600 239263640 16350 16350 16350 16350 0
230 20250508 152500 239263640 16350 16350 16350 16350 0
231 20250508 152400 239263640 16350 16350 16350 16350 0
232 20250508 152300 239263640 16350 16350 16350 16350 0
233 20250508 152200 239263640 16350 16350 16350 16350 0
234 20250508 152100 239263640 16350 16350 16350 16350 0
235 20250508 152000 239263640 16350 16350 16350 16350 0
236 20250508 151900 239263640 16350 16350 16350 16350 7
237 20250508 151800 239149190 16350 16350 16350 16350 12
238 20250508 151700 238952990 16350 16350 16350 16350 20
239 20250508 151600 238625990 16350 16350 16350 16350 1
240 20250508 151500 238609640 16340 16350 16350 16340 71
241 20250508 151400 237449490 16350 16350 16350 16350 0
242 20250508 151300 237449490 16350 16350 16350 16350 13
243 20250508 151200 237236940 16340 16340 16340 16340 100
244 20250508 151100 235602940 16350 16350 16350 16350 0
245 20250508 151000 235602940 16350 16350 16350 16350 12
246 20250508 150900 235406740 16350 16350 16350 16350 97
247 20250508 150800 233820790 16350 16350 16350 16350 3
248 20250508 150700 233771740 16350 16350 16350 16350 0
249 20250508 150600 233771740 16350 16350 16350 16350 18
250 20250508 150500 233477440 16340 16340 16340 16340 1
251 20250508 150400 233461100 16340 16340 16340 16340 1
252 20250508 150300 233444760 16350 16350 16350 16350 20
253 20250508 150200 233117760 16350 16350 16350 16350 8
254 20250508 150100 232986960 16350 16350 16350 16350 12
255 20250508 150000 232790760 16340 16340 16340 16340 4
256 20250508 145900 232725400 16350 16350 16350 16350 13
257 20250508 145800 232512850 16350 16350 16350 16350 1
258 20250508 145700 232496500 16350 16350 16350 16350 0
259 20250508 145600 232496500 16350 16350 16350 16350 44
260 20250508 145500 231777100 16350 16350 16350 16350 146
261 20250508 145400 229390000 16350 16350 16350 16350 0
262 20250508 145300 229390000 16350 16350 16350 16350 0
263 20250508 145200 229390000 16350 16350 16350 16350 14
264 20250508 145100 229161100 16340 16340 16340 16340 5
265 20250508 145000 229079400 16340 16340 16340 16340 50
266 20250508 144900 228262400 16350 16350 16350 16350 16
267 20250508 144800 228000800 16330 16330 16330 16330 0
268 20250508 144700 228000800 16330 16340 16340 16330 107
269 20250508 144600 226252930 16350 16350 16350 16350 1
270 20250508 144500 226236580 16350 16350 16350 16350 14
271 20250508 144400 226007680 16350 16350 16350 16350 24
272 20250508 144300 225615280 16340 16340 16340 16340 5
273 20250508 144200 225533580 16350 16350 16350 16350 11
274 20250508 144100 225353730 16350 16350 16350 16350 0
275 20250508 144000 225353730 16350 16350 16350 16350 0
276 20250508 143900 225353730 16350 16350 16350 16350 14
277 20250508 143800 225124830 16350 16350 16350 16350 0
278 20250508 143700 225124830 16350 16350 16350 16350 1
279 20250508 143600 225108480 16350 16350 16350 16350 0
280 20250508 143500 225108480 16350 16350 16350 16340 20
281 20250508 143400 224781530 16340 16340 16340 16340 0
282 20250508 143300 224781530 16340 16340 16340 16340 0
283 20250508 143200 224781530 16340 16350 16350 16340 36
284 20250508 143100 224193170 16350 16350 16350 16350 145
285 20250508 143000 221822420 16350 16350 16350 16350 0
286 20250508 142900 221822420 16350 16350 16350 16350 0
287 20250508 142800 221822420 16350 16340 16350 16340 17
288 20250508 142700 221544510 16340 16340 16340 16340 5
289 20250508 142600 221462810 16350 16350 16350 16350 0
290 20250508 142500 221462810 16350 16350 16350 16350 14
291 20250508 142400 221233910 16350 16350 16350 16350 155
292 20250508 142300 218699660 16350 16350 16350 16350 0
293 20250508 142200 218699660 16350 16350 16350 16350 0
294 20250508 142100 218699660 16350 16350 16350 16350 12
295 20250508 142000 218503460 16340 16340 16340 16340 0
296 20250508 141900 218503460 16340 16340 16340 16340 5
297 20250508 141800 218421760 16350 16350 16350 16350 12
298 20250508 141700 218225560 16350 16350 16350 16350 1
299 20250508 141600 218209210 16350 16350 16350 16350 0
300 20250508 141500 218209210 16350 16350 16350 16350 1
301 20250508 141400 218192860 16350 16350 16350 16350 113
302 20250508 141300 216345310 16350 16350 16350 16350 0
303 20250508 141200 216345310 16350 16350 16350 16350 0
304 20250508 141100 216345310 16350 16340 16350 16340 19
305 20250508 141000 216034710 16350 16350 16350 16350 0
306 20250508 140900 216034710 16350 16350 16350 16350 0
307 20250508 140800 216034710 16350 16350 16350 16350 0
308 20250508 140700 216034710 16350 16340 16350 16340 112
309 20250508 140600 214204510 16340 16340 16340 16340 1
310 20250508 140500 214188170 16350 16350 16350 16350 1
311 20250508 140400 214171820 16350 16350 16350 16350 13
312 20250508 140300 213959270 16340 16340 16340 16340 5
313 20250508 140200 213877570 16350 16350 16350 16350 0
314 20250508 140100 213877570 16350 16350 16350 16350 0
315 20250508 140000 213877570 16350 16350 16350 16350 12
316 20250508 135900 213681370 16350 16350 16350 16350 0
317 20250508 135800 213681370 16350 16350 16350 16350 0
318 20250508 135700 213681370 16350 16350 16350 16350 13
319 20250508 135600 213468820 16350 16350 16350 16350 0
320 20250508 135500 213468820 16350 16350 16350 16350 1
321 20250508 135400 213452470 16340 16340 16340 16340 11
322 20250508 135300 213272730 16350 16340 16350 16340 53
323 20250508 135200 212406590 16350 16350 16350 16350 0
324 20250508 135100 212406590 16350 16350 16350 16350 0
325 20250508 135000 212406590 16350 16350 16350 16350 13
326 20250508 134900 212194040 16350 16350 16350 16350 0
327 20250508 134800 212194040 16350 16350 16350 16350 0
328 20250508 134700 212194040 16350 16350 16350 16350 12
329 20250508 134600 211997840 16340 16340 16340 16340 5
330 20250508 134500 211916140 16330 16330 16330 16330 0
331 20250508 134400 211916140 16330 16330 16330 16330 0
332 20250508 134300 211916140 16330 16330 16330 16330 0
333 20250508 134200 211916140 16330 16330 16330 16330 0
334 20250508 134100 211916140 16330 16330 16330 16330 0
335 20250508 134000 211916140 16330 16330 16330 16330 11
336 20250508 133900 211736510 16320 16320 16320 16320 0
337 20250508 133800 211736510 16320 16320 16320 16320 5
338 20250508 133700 211654910 16320 16340 16340 16320 20
339 20250508 133600 211328210 16310 16310 16310 16310 0
340 20250508 133500 211328210 16310 16310 16310 16310 0
341 20250508 133400 211328210 16310 16310 16310 16310 101
342 20250508 133300 209680900 16300 16300 16300 16300 0
343 20250508 133200 209680900 16300 16300 16300 16300 0
344 20250508 133100 209680900 16300 16340 16340 16300 120
345 20250508 133000 207724440 16350 16350 16350 16350 4
346 20250508 132900 207659040 16350 16350 16350 16350 21
347 20250508 132800 207315690 16350 16350 16350 16350 0
348 20250508 132700 207315690 16350 16350 16350 16350 0
349 20250508 132600 207315690 16350 16350 16350 16350 11
350 20250508 132500 207135840 16330 16330 16330 16330 0
351 20250508 132400 207135840 16330 16330 16330 16330 0
352 20250508 132300 207135840 16330 16330 16330 16330 0
353 20250508 132200 207135840 16330 16330 16330 16330 5
354 20250508 132100 207054190 16360 16360 16360 16360 0
355 20250508 132000 207054190 16360 16360 16360 16360 0
356 20250508 131900 207054190 16360 16370 16370 16360 35
357 20250508 131800 206481480 16360 16360 16360 16360 0
358 20250508 131700 206481480 16360 16360 16360 16360 13
359 20250508 131600 206268800 16350 16350 16350 16350 0
360 20250508 131500 206268800 16350 16350 16350 16350 8
361 20250508 131400 206138000 16350 16340 16350 16340 6
362 20250508 131300 206039950 16340 16340 16340 16340 0
363 20250508 131200 206039950 16340 16340 16340 16340 1
364 20250508 131100 206023610 16310 16310 16310 16310 0
365 20250508 131000 206023610 16310 16310 16310 16310 0
366 20250508 130900 206023610 16310 16310 16310 16310 0
367 20250508 130800 206023610 16310 16310 16310 16310 0
368 20250508 130700 206023610 16310 16310 16310 16310 5
369 20250508 130600 205942060 16310 16310 16310 16310 5
370 20250508 130500 205860510 16300 16340 16340 16300 268
371 20250508 130400 201486710 16350 16350 16350 16350 1
372 20250508 130300 201470360 16360 16360 16360 16360 0
373 20250508 130200 201470360 16360 16360 16360 16360 0
374 20250508 130100 201470360 16360 16360 16360 16360 2
375 20250508 130000 201437640 16320 16320 16320 16320 0
376 20250508 125900 201437640 16320 16320 16320 16320 0
377 20250508 125800 201437640 16320 16320 16320 16320 0
378 20250508 125700 201437640 16320 16320 16320 16320 5
379 20250508 125600 201356040 16320 16320 16320 16320 0
380 20250508 125500 201356040 16320 16320 16320 16320 0
381 20250508 125400 201356040 16320 16320 16320 16320 1
382 20250508 125300 201339720 16320 16320 16320 16320 1
383 20250508 125200 201323400 16310 16310 16310 16310 0
384 20250508 125100 201323400 16310 16310 16310 16310 10
385 20250508 125000 201160300 16310 16310 16310 16310 30
386 20250508 124900 200671000 16310 16310 16310 16300 81
387 20250508 124800 199349940 16310 16310 16310 16310 19
388 20250508 124700 199040050 16310 16310 16310 16310 0
389 20250508 124600 199040050 16310 16310 16310 16310 8
390 20250508 124500 198909570 16310 16310 16310 16310 0
391 20250508 124400 198909570 16310 16310 16310 16310 14
392 20250508 124300 198681230 16300 16300 16300 16300 0
393 20250508 124200 198681230 16300 16300 16300 16300 0
394 20250508 124100 198681230 16300 16310 16310 16300 18
395 20250508 124000 198387700 16310 16310 16310 16310 0
396 20250508 123900 198387700 16310 16310 16310 16310 53
397 20250508 123800 197523270 16310 16310 16310 16310 0
398 20250508 123700 197523270 16310 16310 16310 16310 12
399 20250508 123600 197327550 16310 16310 16310 16310 81
400 20250508 123500 196006440 16310 16310 16310 16310 30
401 20250508 123400 195517140 16310 16310 16310 16310 13
402 20250508 123300 195305110 16300 16300 16300 16300 5
403 20250508 123200 195223610 16310 16310 16310 16310 0
404 20250508 123100 195223610 16310 16310 16310 16310 20
405 20250508 123000 194897410 16310 16310 16310 16310 13
406 20250508 122900 194685380 16310 16310 16310 16310 16
407 20250508 122800 194424420 16310 16310 16310 16310 0
408 20250508 122700 194424420 16310 16310 16310 16310 13
409 20250508 122600 194212390 16310 16310 16310 16310 0
410 20250508 122500 194212390 16310 16310 16310 16300 115
411 20250508 122400 192336790 16310 16310 16310 16310 17
412 20250508 122300 192059520 16310 16310 16310 16310 12
413 20250508 122200 191863800 16310 16310 16310 16310 32
414 20250508 122100 191341880 16310 16310 16310 16310 0
415 20250508 122000 191341880 16310 16310 16310 16310 59
416 20250508 121900 190379590 16310 16310 16310 16310 0
417 20250508 121800 190379590 16310 16310 16310 16310 33
418 20250508 121700 189841360 16310 16310 16310 16300 82
419 20250508 121600 188503990 16310 16310 16310 16310 88
420 20250508 121500 187068710 16300 16300 16300 16300 17
421 20250508 121400 186791610 16300 16310 16310 16300 7
422 20250508 121300 186677480 16300 16300 16310 16300 66
423 20250508 121200 185601520 16300 16300 16300 16300 10
424 20250508 121100 185438520 16300 16310 16310 16300 15
425 20250508 121000 185193920 16300 16300 16310 16300 11
426 20250508 120900 185014610 16310 16330 16330 16310 58
427 20250508 120800 184068540 16330 16330 16330 16330 5
428 20250508 120700 183986890 16340 16340 16340 16340 5
429 20250508 120600 183905190 16340 16340 16340 16340 10
430 20250508 120500 183741790 16350 16350 16350 16350 4
431 20250508 120400 183676390 16360 16360 16360 16360 6
432 20250508 120300 183578230 16370 16360 16370 16360 53
433 20250508 120200 182710720 16360 16360 16360 16360 5
434 20250508 120100 182628920 16360 16360 16360 16360 10
435 20250508 120000 182465320 16360 16360 16370 16360 33
436 20250508 115900 181925350 16370 16360 16370 16360 22
437 20250508 115800 181565290 16360 16360 16360 16360 10
438 20250508 115700 181401690 16360 16360 16360 16360 10
439 20250508 115600 181238090 16360 16370 16370 16360 16
440 20250508 115500 180976220 16360 16360 16360 16360 10
441 20250508 115400 180812620 16360 16360 16360 16360 57
442 20250508 115300 179880100 16370 16360 16370 16360 20
443 20250508 115200 179552890 16360 16360 16370 16360 42
444 20250508 115100 178865630 16360 16360 16360 16360 10
445 20250508 115000 178702030 16360 16360 16370 16360 47
446 20250508 114900 177933020 16360 16370 16370 16360 16
447 20250508 114800 177671150 16360 16360 16360 16360 10
448 20250508 114700 177507550 16360 16360 16360 16360 19
449 20250508 114600 177196710 16360 16360 16360 16360 24
450 20250508 114500 176804070 16370 16370 16370 16370 13
451 20250508 114400 176591260 16360 16360 16360 16360 8
452 20250508 114300 176460380 16370 16370 16370 16370 1
453 20250508 114200 176444010 16370 16370 16370 16370 54
454 20250508 114100 175560030 16370 16370 16370 16370 0
455 20250508 114000 175560030 16370 16370 16370 16370 10
456 20250508 113900 175396330 16370 16370 16370 16370 0
457 20250508 113800 175396330 16370 16370 16370 16370 13
458 20250508 113700 175183520 16360 16360 16360 16360 14
459 20250508 113600 174954480 16360 16360 16360 16360 5
460 20250508 113500 174872680 16370 16370 16370 16370 12
461 20250508 113400 174676240 16370 16370 16370 16370 50
462 20250508 113300 173857740 16370 16370 16370 16370 1
463 20250508 113200 173841370 16370 16370 16370 16370 0
464 20250508 113100 173841370 16370 16370 16370 16370 12
465 20250508 113000 173644930 16370 16360 16370 16360 29
466 20250508 112900 173170390 16360 16360 16360 16360 12
467 20250508 112800 172974070 16360 16370 16370 16360 18
468 20250508 112700 172679460 16370 16370 16370 16370 250
469 20250508 112600 168586960 16370 16370 16370 16370 0
470 20250508 112500 168586960 16370 16370 16370 16370 2
471 20250508 112400 168554220 16360 16360 16360 16360 7
472 20250508 112300 168439700 16360 16360 16360 16360 1
473 20250508 112200 168423340 16360 16360 16360 16360 0
474 20250508 112100 168423340 16360 16360 16360 16360 12
475 20250508 112000 168227020 16370 16350 16370 16350 15
476 20250508 111900 167981570 16370 16370 16370 16370 10
477 20250508 111800 167817870 16360 16360 16360 16360 6
478 20250508 111700 167719710 16360 16360 16360 16360 7
479 20250508 111600 167605190 16360 16360 16360 16360 0
480 20250508 111500 167605190 16360 16360 16360 16360 0
481 20250508 111400 167605190 16360 16360 16360 16360 12
482 20250508 111300 167408870 16360 16360 16360 16360 1
483 20250508 111200 167392510 16350 16350 16350 16350 5
484 20250508 111100 167310760 16360 16360 16360 16360 12
485 20250508 111000 167114440 16360 16370 16380 16360 15
486 20250508 110900 166868830 16360 16370 16370 16360 6
487 20250508 110800 166770640 16370 16370 16370 16370 0
488 20250508 110700 166770640 16370 16370 16370 16370 26
489 20250508 110600 166345020 16370 16370 16370 16370 0
490 20250508 110500 166345020 16370 16370 16370 16370 0
491 20250508 110400 166345020 16370 16370 16370 16370 0
492 20250508 110300 166345020 16370 16370 16370 16370 8
493 20250508 110200 166214060 16380 16380 16380 16380 0
494 20250508 110100 166214060 16380 16380 16380 16380 0
495 20250508 110000 166214060 16380 16370 16380 16370 22
496 20250508 105900 165853820 16380 16380 16380 16380 7
497 20250508 105800 165739160 16380 16380 16380 16380 26
498 20250508 105700 165313280 16360 16360 16360 16360 7
499 20250508 105600 165198760 16350 16350 16350 16350 0
500 20250508 105500 165198760 16350 16350 16350 16350 5
501 20250508 105400 165117010 16350 16350 16350 16350 0
502 20250508 105300 165117010 16350 16350 16350 16350 11
503 20250508 105200 164937160 16340 16340 16340 16340 13
504 20250508 105100 164724740 16330 16340 16340 16330 100
505 20250508 105000 163091600 16330 16330 16330 16330 0
506 20250508 104900 163091600 16330 16370 16370 16330 50
507 20250508 104800 162274130 16370 16370 16370 16370 0
508 20250508 104700 162274130 16370 16370 16370 16370 5
509 20250508 104600 162192280 16380 16380 16380 16380 11
510 20250508 104500 162012100 16380 16380 16380 16380 0
511 20250508 104400 162012100 16380 16380 16380 16380 0
512 20250508 104300 162012100 16380 16380 16380 16380 10
513 20250508 104200 161848300 16370 16370 16370 16370 0
514 20250508 104100 161848300 16370 16370 16370 16370 0
515 20250508 104000 161848300 16370 16370 16370 16370 0
516 20250508 103900 161848300 16370 16370 16370 16370 5
517 20250508 103800 161766450 16380 16380 16380 16380 0
518 20250508 103700 161766450 16380 16380 16380 16380 21
519 20250508 103600 161422470 16390 16390 16390 16390 14
520 20250508 103500 161193010 16390 16390 16390 16390 0
521 20250508 103400 161193010 16390 16390 16390 16390 0
522 20250508 103300 161193010 16390 16400 16400 16390 44
523 20250508 103200 160471420 16400 16400 16400 16400 17
524 20250508 103100 160192620 16400 16380 16400 16380 3955
525 20250508 103000 95341440 16390 16390 16390 16390 1
526 20250508 102900 95325050 16390 16390 16390 16390 13
527 20250508 102800 95111980 16390 16390 16390 16390 0
528 20250508 102700 95111980 16390 16390 16390 16390 2
529 20250508 102600 95079200 16390 16390 16390 16390 12
530 20250508 102500 94882520 16380 16380 16380 16380 81
531 20250508 102400 93555740 16380 16380 16380 16380 3
532 20250508 102300 93506600 16380 16380 16380 16380 5
533 20250508 102200 93424700 16390 16390 16390 16390 15
534 20250508 102100 93178850 16390 16390 16390 16390 10
535 20250508 102000 93014950 16380 16380 16380 16380 59
536 20250508 101900 92048530 16390 16390 16390 16390 11
537 20250508 101800 91868240 16380 16380 16380 16380 50
538 20250508 101700 91049240 16390 16390 16390 16390 0
539 20250508 101600 91049240 16390 16390 16390 16390 30
540 20250508 101500 90557540 16390 16380 16390 16380 19
541 20250508 101400 90246180 16390 16390 16390 16390 0
542 20250508 101300 90246180 16390 16390 16390 16390 0
543 20250508 101200 90246180 16390 16390 16390 16390 13
544 20250508 101100 90033110 16390 16385 16390 16385 6
545 20250508 101000 89934795 16380 16380 16380 16380 5
546 20250508 100900 89852895 16390 16390 16390 16390 0
547 20250508 100800 89852895 16390 16390 16390 16390 55
548 20250508 100700 88951445 16390 16380 16390 16380 6
549 20250508 100600 88853155 16380 16380 16380 16380 0
550 20250508 100500 88853155 16380 16380 16380 16380 3
551 20250508 100400 88804015 16380 16390 16390 16380 104
552 20250508 100300 87099465 16390 16390 16390 16390 0
553 20250508 100200 87099465 16390 16390 16390 16390 1
554 20250508 100100 87083075 16390 16380 16390 16380 52
555 20250508 100000 86231195 16380 16380 16380 16380 5
556 20250508 095900 86149295 16380 16380 16380 16380 0
557 20250508 095800 86149295 16380 16380 16390 16380 166
558 20250508 095700 83429605 16380 16390 16390 16380 494
559 20250508 095600 75337635 16380 16380 16380 16380 0
560 20250508 095500 75337635 16380 16380 16380 16380 13
561 20250508 095400 75124695 16380 16380 16380 16380 18
562 20250508 095300 74829855 16380 16380 16380 16380 61
563 20250508 095200 73830675 16390 16390 16390 16390 1
564 20250508 095100 73814285 16380 16380 16380 16380 50
565 20250508 095000 72995285 16380 16380 16380 16380 15
566 20250508 094900 72749585 16390 16390 16390 16390 2
567 20250508 094800 72716805 16390 16390 16390 16390 4
568 20250508 094700 72651245 16390 16390 16390 16390 14
569 20250508 094600 72421785 16390 16390 16390 16390 1
570 20250508 094500 72405395 16390 16390 16390 16390 3
571 20250508 094400 72356225 16390 16380 16390 16380 100
572 20250508 094300 70717235 16390 16400 16400 16380 11
573 20250508 094200 70536945 16400 16390 16400 16390 10
574 20250508 094100 70373025 16390 16390 16390 16390 3
575 20250508 094000 70323855 16330 16390 16390 16330 44
576 20250508 093900 69602895 16390 16390 16390 16280 684
577 20250508 093800 58430785 16390 16390 16390 16390 9
578 20250508 093700 58283275 16400 16390 16400 16390 42
579 20250508 093600 57594775 16410 16410 16410 16410 102
580 20250508 093500 55920955 16390 16390 16390 16390 0
581 20250508 093400 55920955 16390 16410 16410 16390 124
582 20250508 093300 53886215 16390 16390 16390 16390 0
583 20250508 093200 53886215 16390 16400 16400 16390 42
584 20250508 093100 53197745 16400 16400 16400 16400 32
585 20250508 093000 52672945 16390 16400 16400 16390 6
586 20250508 092900 52574595 16390 16390 16390 16390 0
587 20250508 092800 52574595 16390 16390 16390 16390 0
588 20250508 092700 52574595 16390 16390 16390 16390 0
589 20250508 092600 52574595 16390 16390 16390 16390 5
590 20250508 092500 52492645 16400 16400 16400 16400 186
591 20250508 092400 49442245 16410 16410 16410 16410 0
592 20250508 092300 49442245 16410 16410 16410 16400 311
593 20250508 092200 44339735 16410 16360 16420 16360 1525
594 20250508 092100 19343555 16360 16360 16360 16360 152
595 20250508 092000 16856835 16350 16350 16350 16350 5
596 20250508 091900 16775085 16350 16350 16350 16345 101
597 20250508 091800 15123740 16350 16350 16350 16350 187
598 20250508 091700 12066290 16350 16360 16360 16350 40
599 20250508 091600 11412250 16360 16360 16360 16360 31
600 20250508 091500 10905090 16360 16360 16360 16360 0
601 20250508 091400 10905090 16360 16360 16360 16360 2
602 20250508 091300 10872370 16350 16360 16360 16350 22
603 20250508 091200 10512520 16350 16350 16350 16350 158
604 20250508 091100 7929220 16340 16340 16340 16340 49
605 20250508 091000 7128560 16330 16280 16330 16280 11
606 20250508 090900 6949180 16330 16330 16330 16330 1
607 20250508 090800 6932850 16330 16330 16330 16330 1
608 20250508 090700 6916520 16330 16330 16330 16330 5
609 20250508 090600 6834870 16330 16340 16340 16330 6
610 20250508 090500 6736880 16350 16330 16350 16330 149
611 20250508 090400 4302000 16330 16330 16330 16330 20
612 20250508 090300 3975400 16340 16340 16340 16340 20
613 20250508 090200 3648600 16350 16350 16350 16350 0
614 20250508 090100 3648600 16350 16330 16350 16330 10
615 20250508 090000 3485150 16210 16210 16210 16210 215