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

619
049950/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191700,565716460,18790,18790,18790,18790,626
20250508,191600,565716460,18790,18790,18790,18790,0
20250508,191500,565716460,18790,18790,18790,18790,0
20250508,191400,565716460,18790,18790,18790,18790,0
20250508,191300,565716460,18790,18790,18790,18790,0
20250508,191200,565716460,18790,18790,18790,18790,0
20250508,191100,565716460,18790,18790,18790,18790,0
20250508,191000,565716460,18790,18790,18790,18790,0
20250508,190900,565716460,18790,18790,18790,18790,0
20250508,190800,565716460,18790,18790,18790,18790,0
20250508,190700,565716460,18790,18790,18790,18790,0
20250508,190600,565716460,18790,18790,18790,18790,0
20250508,190500,565716460,18790,18790,18790,18790,0
20250508,190400,565716460,18790,18790,18790,18790,0
20250508,190300,565716460,18790,18790,18790,18790,0
20250508,190200,565716460,18790,18790,18790,18790,0
20250508,190100,565716460,18790,18790,18790,18790,0
20250508,190000,565716460,18790,18790,18790,18790,0
20250508,185900,565716460,18790,18790,18790,18790,0
20250508,185800,565716460,18790,18790,18790,18790,0
20250508,185700,565716460,18790,18790,18790,18790,0
20250508,185600,565716460,18790,18790,18790,18790,0
20250508,185500,565716460,18790,18790,18790,18790,0
20250508,185400,565716460,18790,18790,18790,18790,0
20250508,185300,565716460,18790,18790,18790,18790,0
20250508,185200,565716460,18790,18790,18790,18790,0
20250508,185100,565716460,18790,18790,18790,18790,0
20250508,185000,565716460,18790,18790,18790,18790,0
20250508,184900,565716460,18790,18790,18790,18790,0
20250508,184800,565716460,18790,18790,18790,18790,0
20250508,184700,565716460,18790,18790,18790,18790,626
20250508,184600,565716460,18790,18790,18790,18790,0
20250508,184500,565716460,18790,18790,18790,18790,0
20250508,184400,565716460,18790,18790,18790,18790,0
20250508,184300,565716460,18790,18790,18790,18790,0
20250508,184200,565716460,18790,18790,18790,18790,0
20250508,184100,565716460,18790,18790,18790,18790,0
20250508,184000,565716460,18790,18790,18790,18790,0
20250508,183900,565716460,18790,18790,18790,18790,0
20250508,183800,565716460,18790,18790,18790,18790,0
20250508,183700,565716460,18790,18790,18790,18790,0
20250508,183600,565716460,18790,18790,18790,18790,0
20250508,183500,565716460,18790,18790,18790,18790,0
20250508,183400,565716460,18790,18790,18790,18790,0
20250508,183300,565716460,18790,18790,18790,18790,0
20250508,183200,565716460,18790,18790,18790,18790,0
20250508,183100,565716460,18790,18790,18790,18790,0
20250508,183000,565716460,18790,18790,18790,18790,0
20250508,182900,565716460,18790,18790,18790,18790,0
20250508,182800,565716460,18790,18790,18790,18790,0
20250508,182700,565716460,18790,18790,18790,18790,0
20250508,182600,565716460,18790,18790,18790,18790,0
20250508,182500,565716460,18790,18790,18790,18790,0
20250508,182400,565716460,18790,18790,18790,18790,0
20250508,182300,565716460,18790,18790,18790,18790,0
20250508,182200,565716460,18790,18790,18790,18790,0
20250508,182100,565716460,18790,18790,18790,18790,0
20250508,182000,565716460,18790,18790,18790,18790,0
20250508,181900,565716460,18790,18790,18790,18790,0
20250508,181800,565716460,18790,18790,18790,18790,0
20250508,181700,565716460,18790,18790,18790,18790,626
20250508,181600,565716460,18790,18790,18790,18790,0
20250508,181500,565716460,18790,18790,18790,18790,0
20250508,181400,565716460,18790,18790,18790,18790,0
20250508,181300,565716460,18790,18790,18790,18790,0
20250508,181200,565716460,18790,18790,18790,18790,0
20250508,181100,565716460,18790,18790,18790,18790,0
20250508,181000,565716460,18790,18790,18790,18790,0
20250508,180900,565716460,18790,18790,18790,18790,0
20250508,180800,565716460,18790,18790,18790,18790,0
20250508,180700,565716460,18790,18790,18790,18790,0
20250508,180600,565716460,18790,18790,18790,18790,0
20250508,180500,565716460,18790,18790,18790,18790,0
20250508,180400,565716460,18790,18790,18790,18790,0
20250508,180300,565716460,18790,18790,18790,18790,0
20250508,180200,565716460,18790,18790,18790,18790,0
20250508,180100,565716460,18790,18790,18790,18790,0
20250508,180000,565716460,18790,18790,18790,18790,0
20250508,175900,565716460,18790,18790,18790,18790,0
20250508,175800,565716460,18790,18790,18790,18790,0
20250508,175700,565716460,18790,18790,18790,18790,0
20250508,175600,565716460,18790,18790,18790,18790,0
20250508,175500,565716460,18790,18790,18790,18790,0
20250508,175400,565716460,18790,18790,18790,18790,0
20250508,175300,565716460,18790,18790,18790,18790,0
20250508,175200,565716460,18790,18790,18790,18790,0
20250508,175100,565716460,18790,18790,18790,18790,0
20250508,175000,565716460,18790,18790,18790,18790,0
20250508,174900,565716460,18790,18790,18790,18790,0
20250508,174800,565716460,18790,18790,18790,18790,0
20250508,174700,565716460,18790,18790,18790,18790,626
20250508,174600,565716460,18790,18790,18790,18790,0
20250508,174500,565716460,18790,18790,18790,18790,0
20250508,174400,565716460,18790,18790,18790,18790,0
20250508,174300,565716460,18790,18790,18790,18790,0
20250508,174200,565716460,18790,18790,18790,18790,0
20250508,174100,565716460,18790,18790,18790,18790,0
20250508,174000,565716460,18790,18790,18790,18790,0
20250508,173900,565716460,18790,18790,18790,18790,0
20250508,173800,565716460,18790,18790,18790,18790,0
20250508,173700,565716460,18790,18790,18790,18790,0
20250508,173600,565716460,18790,18790,18790,18790,0
20250508,173500,565716460,18790,18790,18790,18790,0
20250508,173400,565716460,18790,18790,18790,18790,0
20250508,173300,565716460,18790,18790,18790,18790,0
20250508,173200,565716460,18790,18790,18790,18790,0
20250508,173100,565716460,18790,18790,18790,18790,0
20250508,173000,565716460,18790,18790,18790,18790,0
20250508,172900,565716460,18790,18790,18790,18790,0
20250508,172800,565716460,18790,18790,18790,18790,0
20250508,172700,565716460,18790,18790,18790,18790,0
20250508,172600,565716460,18790,18790,18790,18790,0
20250508,172500,565716460,18790,18790,18790,18790,0
20250508,172400,565716460,18790,18790,18790,18790,0
20250508,172300,565716460,18790,18790,18790,18790,0
20250508,172200,565716460,18790,18790,18790,18790,0
20250508,172100,565716460,18790,18790,18790,18790,0
20250508,172000,565716460,18790,18790,18790,18790,0
20250508,171900,565716460,18790,18790,18790,18790,0
20250508,171800,565716460,18790,18790,18790,18790,0
20250508,171700,565716460,18790,18790,18790,18790,626
20250508,171600,565716460,18790,18790,18790,18790,0
20250508,171500,565716460,18790,18790,18790,18790,0
20250508,171400,565716460,18790,18790,18790,18790,0
20250508,171300,565716460,18790,18790,18790,18790,0
20250508,171200,565716460,18790,18790,18790,18790,0
20250508,171100,565716460,18790,18790,18790,18790,0
20250508,171000,565716460,18790,18790,18790,18790,0
20250508,170900,565716460,18790,18790,18790,18790,0
20250508,170800,565716460,18790,18790,18790,18790,0
20250508,170700,565716460,18790,18790,18790,18790,0
20250508,170600,565716460,18790,18790,18790,18790,0
20250508,170500,565716460,18790,18790,18790,18790,0
20250508,170400,565716460,18790,18790,18790,18790,0
20250508,170300,565716460,18790,18790,18790,18790,0
20250508,170200,565716460,18790,18790,18790,18790,0
20250508,170100,565716460,18790,18790,18790,18790,0
20250508,170000,565716460,18790,18790,18790,18790,0
20250508,165900,565716460,18790,18790,18790,18790,0
20250508,165800,565716460,18790,18790,18790,18790,0
20250508,165700,565716460,18790,18790,18790,18790,0
20250508,165600,565716460,18790,18790,18790,18790,0
20250508,165500,565716460,18790,18790,18790,18790,0
20250508,165400,565716460,18790,18790,18790,18790,0
20250508,165300,565716460,18790,18790,18790,18790,0
20250508,165200,565716460,18790,18790,18790,18790,0
20250508,165100,565716460,18790,18790,18790,18790,0
20250508,165000,565716460,18790,18790,18790,18790,0
20250508,164900,565716460,18790,18790,18790,18790,0
20250508,164800,565716460,18790,18790,18790,18790,0
20250508,164700,565716460,18790,18790,18790,18790,626
20250508,164600,565716460,18790,18790,18790,18790,0
20250508,164500,565716460,18790,18790,18790,18790,0
20250508,164400,565716460,18790,18790,18790,18790,0
20250508,164300,565716460,18790,18790,18790,18790,0
20250508,164200,565716460,18790,18790,18790,18790,0
20250508,164100,565716460,18790,18790,18790,18790,0
20250508,164000,565716460,18790,18790,18790,18790,0
20250508,163900,565716460,18790,18790,18790,18790,0
20250508,163800,565716460,18790,18790,18790,18790,0
20250508,163700,565716460,18790,18790,18790,18790,0
20250508,163600,565716460,18790,18790,18790,18790,0
20250508,163500,565716460,18790,18790,18790,18790,0
20250508,163400,565716460,18790,18790,18790,18790,0
20250508,163300,565716460,18790,18790,18790,18790,0
20250508,163200,565716460,18790,18790,18790,18790,0
20250508,163100,565716460,18790,18790,18790,18790,0
20250508,163000,565716460,18790,18790,18790,18790,0
20250508,162900,565716460,18790,18790,18790,18790,0
20250508,162800,565716460,18790,18790,18790,18790,0
20250508,162700,565716460,18790,18790,18790,18790,0
20250508,162600,565716460,18790,18790,18790,18790,0
20250508,162500,565716460,18790,18790,18790,18790,0
20250508,162400,565716460,18790,18790,18790,18790,0
20250508,162300,565716460,18790,18790,18790,18790,0
20250508,162200,565716460,18790,18790,18790,18790,0
20250508,162100,565716460,18790,18790,18790,18790,0
20250508,162000,565716460,18790,18790,18790,18790,0
20250508,161900,565716460,18790,18790,18790,18790,0
20250508,161800,565716460,18790,18790,18790,18790,0
20250508,161700,565716460,18790,18790,18790,18790,626
20250508,161600,565716460,18790,18790,18790,18790,0
20250508,161500,565716460,18790,18790,18790,18790,0
20250508,161400,565716460,18790,18790,18790,18790,0
20250508,161300,565716460,18790,18790,18790,18790,0
20250508,161200,565716460,18790,18790,18790,18790,0
20250508,161100,565716460,18790,18790,18790,18790,0
20250508,161000,565716460,18790,18790,18790,18790,0
20250508,160900,565716460,18790,18790,18790,18790,0
20250508,160800,565716460,18790,18790,18790,18790,0
20250508,160700,565716460,18790,18790,18790,18790,0
20250508,160600,565716460,18790,18790,18790,18790,0
20250508,160500,565716460,18790,18790,18790,18790,0
20250508,160400,565716460,18790,18790,18790,18790,0
20250508,160300,565716460,18790,18790,18790,18790,0
20250508,160200,565716460,18790,18790,18790,18790,0
20250508,160100,565716460,18790,18790,18790,18790,0
20250508,160000,565716460,18790,18790,18790,18790,0
20250508,155900,565716460,18790,18790,18790,18790,0
20250508,155800,565716460,18790,18790,18790,18790,0
20250508,155700,565716460,18790,18790,18790,18790,0
20250508,155600,565716460,18790,18790,18790,18790,0
20250508,155500,565716460,18790,18790,18790,18790,0
20250508,155400,565716460,18790,18790,18790,18790,0
20250508,155300,565716460,18790,18790,18790,18790,0
20250508,155200,565716460,18790,18790,18790,18790,0
20250508,155100,565716460,18790,18790,18790,18790,0
20250508,155000,565716460,18790,18790,18790,18790,0
20250508,154900,565716460,18790,18790,18790,18790,0
20250508,154800,565716460,18790,18790,18790,18790,0
20250508,154700,565716460,18790,18790,18790,18790,626
20250508,154600,565716460,18790,18790,18790,18790,0
20250508,154500,565716460,18790,18790,18790,18790,0
20250508,154400,565716460,18790,18790,18790,18790,0
20250508,154300,565716460,18790,18790,18790,18790,0
20250508,154200,565716460,18790,18790,18790,18790,0
20250508,154100,565716460,18790,18790,18790,18790,0
20250508,154000,565716460,18790,18790,18790,18790,0
20250508,153900,565716460,18790,18790,18790,18790,0
20250508,153800,565716460,18790,18790,18790,18790,0
20250508,153700,565716460,18790,18790,18790,18790,0
20250508,153600,565716460,18790,18790,18790,18790,0
20250508,153500,565716460,18790,18790,18790,18790,0
20250508,153400,565716460,18790,18790,18790,18790,0
20250508,153300,565716460,18790,18790,18790,18790,0
20250508,153200,565716460,18790,18790,18790,18790,0
20250508,153100,565716460,18790,18790,18790,18790,0
20250508,153000,565716460,18790,18790,18790,18790,626
20250508,152900,553953920,18760,18760,18760,18760,0
20250508,152800,553953920,18760,18760,18760,18760,0
20250508,152700,553953920,18760,18760,18760,18760,0
20250508,152600,553953920,18760,18760,18760,18760,0
20250508,152500,553953920,18760,18760,18760,18760,0
20250508,152400,553953920,18760,18760,18760,18760,0
20250508,152300,553953920,18760,18760,18760,18760,0
20250508,152200,553953920,18760,18760,18760,18760,0
20250508,152100,553953920,18760,18760,18760,18760,0
20250508,152000,553953920,18760,18760,18760,18760,0
20250508,151900,553953920,18760,18690,18760,18670,653
20250508,151800,541733090,18700,18680,18700,18680,96
20250508,151700,539939410,18670,18660,18670,18660,29
20250508,151600,539398000,18660,18660,18660,18660,105
20250508,151500,537438700,18660,18610,18660,18610,66
20250508,151400,536210340,18620,18620,18620,18620,0
20250508,151300,536210340,18620,18620,18620,18620,9
20250508,151200,536042760,18610,18660,18660,18610,311
20250508,151100,530254740,18680,18680,18680,18680,0
20250508,151000,530254740,18680,18680,18680,18680,50
20250508,150900,529320740,18700,18700,18700,18700,0
20250508,150800,529320740,18700,18690,18700,18690,9
20250508,150700,529152520,18690,18680,18690,18680,100
20250508,150600,527284020,18690,18690,18690,18690,0
20250508,150500,527284020,18690,18680,18690,18680,34
20250508,150400,526648860,18680,18680,18680,18680,2
20250508,150300,526611500,18630,18630,18630,18630,50
20250508,150200,525680000,18660,18660,18660,18660,25
20250508,150100,525213500,18660,18660,18660,18660,33
20250508,150000,524597720,18690,18690,18690,18690,88
20250508,145900,522953000,18700,18700,18700,18700,63
20250508,145800,521774900,18700,18610,18700,18610,1005
20250508,145700,503006500,18490,18500,18500,18490,150
20250508,145600,500232240,18620,18620,18620,18620,3
20250508,145500,500176380,18540,18500,18540,18500,36
20250508,145400,499509280,18480,18480,18480,18480,10
20250508,145300,499324480,18480,18480,18480,18480,63
20250508,145200,498160240,18480,18520,18520,18470,975
20250508,145100,480143540,18530,18530,18530,18530,19
20250508,145000,479791470,18530,18520,18550,18490,610
20250508,144900,468505240,18550,18560,18560,18550,150
20250508,144800,465722480,18620,18620,18620,18620,128
20250508,144700,463339120,18620,18620,18620,18620,2
20250508,144600,463301880,18600,18600,18600,18600,56
20250508,144500,462260280,18550,18550,18550,18550,1
20250508,144400,462241730,18550,18550,18560,18500,1078
20250508,144300,442282810,18660,18660,18660,18660,0
20250508,144200,442282810,18660,18600,18660,18600,50
20250508,144100,441352130,18590,18590,18590,18590,20
20250508,144000,440980330,18660,18660,18660,18660,0
20250508,143900,440980330,18660,18660,18660,18660,1
20250508,143800,440961670,18680,18680,18680,18680,2
20250508,143700,440924310,18690,18670,18690,18670,206
20250508,143600,437074910,18670,18540,18670,18540,924
20250508,143500,419876010,18530,18530,18530,18530,40
20250508,143400,419134810,18530,18520,18530,18520,88
20250508,143300,417504960,18480,18510,18510,18480,90
20250508,143200,415840260,18500,18500,18500,18500,0
20250508,143100,415840260,18500,18500,18500,18500,60
20250508,143000,414730260,18480,18480,18480,18430,134
20250508,142900,412255840,18480,18480,18480,18480,60
20250508,142800,411147040,18480,18480,18510,18480,296
20250508,142700,405676310,18500,18500,18500,18500,0
20250508,142600,405676310,18500,18520,18520,18500,5
20250508,142500,405583790,18520,18490,18530,18480,140
20250508,142400,402995580,18480,18480,18480,18480,0
20250508,142300,402995580,18480,18480,18480,18480,100
20250508,142200,401147580,18550,18550,18550,18550,87
20250508,142100,399533730,18430,18430,18430,18430,0
20250508,142000,399533730,18430,18430,18430,18430,0
20250508,141900,399533730,18430,18550,18550,18430,134
20250508,141800,397049470,18550,18440,18570,18420,641
20250508,141700,385212650,18430,18430,18430,18430,84
20250508,141600,383664530,18470,18470,18470,18470,0
20250508,141500,383664530,18470,18500,18500,18470,184
20250508,141400,380264810,18500,18510,18510,18500,210
20250508,141300,376379250,18510,18490,18510,18490,177
20250508,141200,373103930,18470,18450,18470,18450,46
20250508,141100,372254810,18470,18470,18470,18470,10
20250508,141000,372070110,18500,18500,18500,18500,0
20250508,140900,372070110,18500,18500,18500,18500,0
20250508,140800,372070110,18500,18510,18510,18500,8
20250508,140700,371922090,18500,18500,18500,18500,0
20250508,140600,371922090,18500,18510,18510,18500,71
20250508,140500,370608140,18520,18510,18520,18510,52
20250508,140400,369645200,18510,18500,18510,18500,22
20250508,140300,369238090,18500,18490,18500,18490,129
20250508,140200,366852510,18500,18380,18500,18380,208
20250508,140100,363008910,18500,18430,18500,18430,3840
20250508,140000,292085590,18450,18380,18450,18380,698
20250508,135900,279255930,18450,18470,18470,18450,80
20250508,135800,277779530,18440,18470,18470,18440,17
20250508,135700,277465790,18480,18480,18480,18480,348
20250508,135600,271034750,18370,18490,18490,18370,20
20250508,135500,270666630,18500,18490,18500,18490,161
20250508,135400,267688450,18500,18490,18530,18490,158
20250508,135300,264766380,18400,18300,18490,18300,537
20250508,135200,254891220,18290,18150,18290,18150,1561
20250508,135100,226436330,18160,18150,18160,18150,189
20250508,135000,223004970,18150,18150,18150,18150,0
20250508,134900,223004970,18150,18150,18150,18150,1
20250508,134800,222986820,18150,18150,18150,18150,280
20250508,134700,217904820,18150,18090,18150,18090,160
20250508,134600,215000990,18150,18120,18150,18120,105
20250508,134500,213098240,18120,18120,18120,18120,100
20250508,134400,211286240,18110,18110,18110,18110,100
20250508,134300,209475240,18050,18130,18150,18050,343
20250508,134200,203259790,18130,18080,18130,18080,453
20250508,134100,195056110,18080,18080,18080,18080,1
20250508,134000,195038030,18080,18070,18080,18070,305
20250508,133900,189526630,18040,18040,18040,18040,0
20250508,133800,189526630,18040,18040,18040,18040,0
20250508,133700,189526630,18040,18070,18080,18040,16
20250508,133600,189237920,18070,18070,18070,18070,5
20250508,133500,189147570,18040,18040,18040,18040,0
20250508,133400,189147570,18040,18040,18040,18040,200
20250508,133300,185539570,18090,18090,18090,18090,0
20250508,133200,185539570,18090,18090,18090,18090,0
20250508,133100,185539570,18090,18090,18090,18090,0
20250508,133000,185539570,18090,18090,18090,18090,0
20250508,132900,185539570,18090,18090,18090,18090,0
20250508,132800,185539570,18090,18090,18090,18090,0
20250508,132700,185539570,18090,18090,18090,18090,5
20250508,132600,185449120,18090,18090,18090,18090,0
20250508,132500,185449120,18090,18090,18090,18090,0
20250508,132400,185449120,18090,18090,18090,18090,0
20250508,132300,185449120,18090,18090,18090,18090,20
20250508,132200,185087320,18040,18040,18040,18040,0
20250508,132100,185087320,18040,18040,18040,18040,0
20250508,132000,185087320,18040,18040,18040,18040,0
20250508,131900,185087320,18040,18040,18040,18040,4
20250508,131800,185015160,18070,18070,18070,18070,0
20250508,131700,185015160,18070,18070,18070,18070,0
20250508,131600,185015160,18070,18070,18070,18070,54
20250508,131500,184039380,18090,18090,18090,18090,0
20250508,131400,184039380,18090,18090,18090,18090,0
20250508,131300,184039380,18090,18090,18090,18090,0
20250508,131200,184039380,18090,18090,18090,18090,13
20250508,131100,183804210,18090,18090,18090,18090,0
20250508,131000,183804210,18090,18090,18090,18090,0
20250508,130900,183804210,18090,18090,18090,18090,0
20250508,130800,183804210,18090,18090,18090,18090,0
20250508,130700,183804210,18090,18090,18090,18090,220
20250508,130600,179824410,18090,18100,18100,18090,112
20250508,130500,177797470,18100,18090,18100,18090,269
20250508,130400,172930220,18060,18060,18060,18060,8
20250508,130300,172785740,18080,18080,18080,18080,0
20250508,130200,172785740,18080,18080,18080,18080,0
20250508,130100,172785740,18080,18080,18080,18080,0
20250508,130000,172785740,18080,18080,18080,18080,0
20250508,125900,172785740,18080,18080,18080,18080,10
20250508,125800,172604940,18080,18080,18080,18080,0
20250508,125700,172604940,18080,18080,18080,18080,100
20250508,125600,170796940,18080,18080,18080,18080,0
20250508,125500,170796940,18080,18090,18100,18080,221
20250508,125400,166799590,18090,18090,18090,18090,0
20250508,125300,166799590,18090,18040,18090,18040,564
20250508,125200,156597130,18040,18040,18040,18040,0
20250508,125100,156597130,18040,18040,18040,18040,0
20250508,125000,156597130,18040,18040,18040,18040,20
20250508,124900,156236330,18040,18040,18040,18040,0
20250508,124800,156236330,18040,18040,18040,18040,90
20250508,124700,154612730,18090,18040,18090,18040,11
20250508,124600,154414240,18040,18040,18040,18040,8
20250508,124500,154269920,18040,18040,18040,18040,60
20250508,124400,153187520,18040,18040,18040,18040,131
20250508,124300,150824280,18040,18040,18040,18040,0
20250508,124200,150824280,18040,18040,18040,18040,0
20250508,124100,150824280,18040,18040,18040,18040,100
20250508,124000,149020280,18040,18040,18040,18040,0
20250508,123900,149020280,18040,18040,18040,18040,0
20250508,123800,149020280,18040,18040,18040,18040,1
20250508,123700,149002240,18090,18090,18090,18090,0
20250508,123600,149002240,18090,18090,18090,18090,0
20250508,123500,149002240,18090,18090,18090,18090,5
20250508,123400,148911790,18090,18090,18090,18090,0
20250508,123300,148911790,18090,18090,18090,18090,0
20250508,123200,148911790,18090,18080,18090,18080,6
20250508,123100,148803300,18040,18040,18040,18040,97
20250508,123000,147053420,18080,18080,18080,18080,0
20250508,122900,147053420,18080,18080,18080,18080,0
20250508,122800,147053420,18080,18080,18080,18080,0
20250508,122700,147053420,18080,18080,18080,18080,3
20250508,122600,146999180,18080,18080,18080,18080,0
20250508,122500,146999180,18080,18080,18080,18080,5
20250508,122400,146908780,18080,18080,18080,18080,0
20250508,122300,146908780,18080,18080,18080,18080,0
20250508,122200,146908780,18080,18080,18080,18080,0
20250508,122100,146908780,18080,18080,18080,18080,1
20250508,122000,146890700,18090,18090,18090,18090,0
20250508,121900,146890700,18090,18090,18090,18090,0
20250508,121800,146890700,18090,18090,18090,18090,0
20250508,121700,146890700,18090,18090,18090,18090,0
20250508,121600,146890700,18090,18090,18090,18090,0
20250508,121500,146890700,18090,18090,18090,18090,0
20250508,121400,146890700,18090,18090,18090,18090,0
20250508,121300,146890700,18090,18080,18090,18050,3
20250508,121200,146836480,18080,18080,18080,18080,1
20250508,121100,146818400,18080,18080,18080,18080,0
20250508,121000,146818400,18080,18080,18080,18080,0
20250508,120900,146818400,18080,18080,18080,18080,0
20250508,120800,146818400,18080,18080,18080,18080,28
20250508,120700,146312160,18080,18080,18080,18080,28
20250508,120600,145805920,18080,18080,18080,18080,0
20250508,120500,145805920,18080,18080,18080,18080,0
20250508,120400,145805920,18080,18080,18080,18080,0
20250508,120300,145805920,18080,18080,18080,18080,0
20250508,120200,145805920,18080,18080,18080,18080,0
20250508,120100,145805920,18080,18080,18080,18080,0
20250508,120000,145805920,18080,18080,18080,18080,28
20250508,115900,145299680,18080,18080,18080,18080,0
20250508,115800,145299680,18080,18080,18080,18080,0
20250508,115700,145299680,18080,18080,18080,18080,0
20250508,115600,145299680,18080,18080,18080,18080,0
20250508,115500,145299680,18080,18080,18080,18080,1
20250508,115400,145281600,18070,18070,18070,18070,0
20250508,115300,145281600,18070,18070,18070,18070,0
20250508,115200,145281600,18070,18070,18070,18070,100
20250508,115100,143474600,18070,18070,18070,18070,2
20250508,115000,143438460,18070,18070,18070,18070,2
20250508,114900,143402320,18070,18070,18070,18070,0
20250508,114800,143402320,18070,18040,18070,18040,16
20250508,114700,143113650,18040,18040,18040,18040,0
20250508,114600,143113650,18040,18040,18040,18040,0
20250508,114500,143113650,18040,18040,18040,18040,43
20250508,114400,142337930,18040,18040,18040,18040,1
20250508,114300,142319890,18080,18080,18080,18080,0
20250508,114200,142319890,18080,18080,18080,18080,0
20250508,114100,142319890,18080,18080,18080,18080,1
20250508,114000,142301810,18080,18080,18080,18080,0
20250508,113900,142301810,18080,18080,18080,18080,0
20250508,113800,142301810,18080,18080,18080,18080,0
20250508,113700,142301810,18080,18080,18080,18080,0
20250508,113600,142301810,18080,18080,18080,18080,28
20250508,113500,141795570,18080,18080,18080,18080,0
20250508,113400,141795570,18080,18080,18080,18080,0
20250508,113300,141795570,18080,18080,18080,18080,0
20250508,113200,141795570,18080,18080,18080,18080,1
20250508,113100,141777490,18080,18080,18080,18080,148
20250508,113000,139101650,18080,18080,18080,18080,0
20250508,112900,139101650,18080,18080,18080,18080,0
20250508,112800,139101650,18080,18080,18080,18080,0
20250508,112700,139101650,18080,18070,18080,18070,135
20250508,112600,136661840,18040,18040,18040,18040,0
20250508,112500,136661840,18040,18040,18040,18040,0
20250508,112400,136661840,18040,18040,18040,18040,0
20250508,112300,136661840,18040,18040,18040,18040,11
20250508,112200,136463400,18040,18040,18040,18040,3
20250508,112100,136409280,18040,18040,18040,18040,35
20250508,112000,135777880,18010,18010,18010,18010,0
20250508,111900,135777880,18010,18010,18010,18010,1
20250508,111800,135759870,17970,17970,17970,17970,20
20250508,111700,135400470,17950,17950,17950,17950,0
20250508,111600,135400470,17950,17950,17950,17950,4
20250508,111500,135328670,17950,17950,17950,17950,74
20250508,111400,134000370,17950,17950,17950,17950,48
20250508,111300,133138770,17950,17950,17950,17950,10
20250508,111200,132959270,17940,17940,17940,17940,0
20250508,111100,132959270,17940,17940,17940,17940,0
20250508,111000,132959270,17940,17940,17940,17940,3
20250508,110900,132905450,17950,17950,17950,17950,0
20250508,110800,132905450,17950,17950,17950,17950,0
20250508,110700,132905450,17950,17950,17950,17950,0
20250508,110600,132905450,17950,17950,17950,17950,20
20250508,110500,132546450,17950,17950,17950,17950,28
20250508,110400,132043850,17940,17950,17950,17940,12
20250508,110300,131828490,17950,17950,17950,17950,2
20250508,110200,131792590,17950,17950,17950,17950,70
20250508,110100,130536090,17950,17950,17950,17950,181
20250508,110000,127287140,17950,17950,17950,17950,112
20250508,105900,125276740,17940,17940,17940,17940,0
20250508,105800,125276740,17940,17940,17940,17940,0
20250508,105700,125276740,17940,17940,17940,17940,0
20250508,105600,125276740,17940,17940,17940,17940,16
20250508,105500,124989700,17920,17920,17920,17920,0
20250508,105400,124989700,17920,17920,17920,17920,16
20250508,105300,124702980,17930,17950,17950,17930,54
20250508,105200,123733700,17970,17970,17970,17970,0
20250508,105100,123733700,17970,17970,17970,17970,1
20250508,105000,123715730,17970,17970,17970,17970,5
20250508,104900,123625880,17970,17970,17970,17970,0
20250508,104800,123625880,17970,17970,17970,17970,122
20250508,104700,121433540,17980,17980,17980,17980,0
20250508,104600,121433540,17980,17980,17980,17980,0
20250508,104500,121433540,17980,17980,17980,17980,1
20250508,104400,121415560,17980,17990,17990,17980,211
20250508,104300,117621680,17980,17980,17980,17980,0
20250508,104200,117621680,17980,17980,17980,17980,10
20250508,104100,117441880,17990,17990,17990,17990,311
20250508,104000,111846990,18000,18000,18000,18000,0
20250508,103900,111846990,18000,18000,18000,18000,15
20250508,103800,111576990,18000,18000,18000,18000,70
20250508,103700,110316990,18000,18050,18050,18000,2058
20250508,103600,73222920,18120,18120,18120,18120,0
20250508,103500,73222920,18120,18120,18120,18120,0
20250508,103400,73222920,18120,18120,18120,18120,0
20250508,103300,73222920,18120,18120,18120,18120,0
20250508,103200,73222920,18120,18120,18120,18120,0
20250508,103100,73222920,18120,18120,18120,18120,0
20250508,103000,73222920,18120,18120,18120,18120,0
20250508,102900,73222920,18120,18120,18120,18120,5
20250508,102800,73132320,18120,18120,18120,18120,182
20250508,102700,69834480,18120,18120,18120,18120,1
20250508,102600,69816360,18120,18120,18120,18120,0
20250508,102500,69816360,18120,18120,18120,18120,10
20250508,102400,69635160,18050,18050,18050,18050,0
20250508,102300,69635160,18050,18050,18050,18050,0
20250508,102200,69635160,18050,18050,18050,18050,0
20250508,102100,69635160,18050,18050,18050,18050,0
20250508,102000,69635160,18050,18050,18050,18050,0
20250508,101900,69635160,18050,18050,18050,18050,0
20250508,101800,69635160,18050,18050,18050,18050,0
20250508,101700,69635160,18050,18050,18050,18050,0
20250508,101600,69635160,18050,18050,18050,18050,0
20250508,101500,69635160,18050,18050,18050,18050,281
20250508,101400,64563110,18050,18050,18050,18050,819
20250508,101300,49780160,18050,18050,18050,18050,500
20250508,101200,40755160,18050,18130,18130,18050,32
20250508,101100,40177480,18130,18090,18130,18090,111
20250508,101000,38168620,18080,18080,18080,18080,5
20250508,100900,38078220,18090,18090,18090,18090,0
20250508,100800,38078220,18090,18090,18090,18090,0
20250508,100700,38078220,18090,18090,18090,18090,11
20250508,100600,37879230,18090,18090,18090,18090,8
20250508,100500,37734510,18100,18100,18100,18100,0
20250508,100400,37734510,18100,18100,18100,18100,0
20250508,100300,37734510,18100,18100,18100,18100,0
20250508,100200,37734510,18100,18100,18100,18100,0
20250508,100100,37734510,18100,18100,18100,18100,1
20250508,100000,37716410,18090,18090,18090,18090,0
20250508,095900,37716410,18090,18090,18090,18090,0
20250508,095800,37716410,18090,18090,18090,18090,0
20250508,095700,37716410,18090,18090,18090,18090,6
20250508,095600,37607870,18080,18080,18080,18080,0
20250508,095500,37607870,18080,18080,18080,18080,0
20250508,095400,37607870,18080,18080,18080,18080,3
20250508,095300,37553630,18080,18080,18080,18080,0
20250508,095200,37553630,18080,18100,18100,18080,64
20250508,095100,36396260,18090,18090,18090,18090,0
20250508,095000,36396260,18090,18090,18090,18090,0
20250508,094900,36396260,18090,18090,18090,18090,0
20250508,094800,36396260,18090,18090,18090,18090,0
20250508,094700,36396260,18090,18090,18090,18090,0
20250508,094600,36396260,18090,18090,18090,18090,13
20250508,094500,36161090,18100,18090,18100,18090,78
20250508,094400,34750020,18090,18090,18090,18090,0
20250508,094300,34750020,18090,18090,18090,18090,0
20250508,094200,34750020,18090,18090,18090,18090,1
20250508,094100,34731930,18040,18040,18040,18040,0
20250508,094000,34731930,18040,18040,18040,18040,0
20250508,093900,34731930,18040,18040,18040,18040,5
20250508,093800,34641730,18090,18090,18090,18090,0
20250508,093700,34641730,18090,18090,18090,18090,50
20250508,093600,33737230,18040,18040,18040,18040,0
20250508,093500,33737230,18040,18050,18050,18040,100
20250508,093400,31932930,18060,18060,18060,18060,0
20250508,093300,31932930,18060,18070,18070,18060,10
20250508,093200,31752310,18070,18130,18130,18070,25
20250508,093100,31300320,18130,18130,18130,18130,13
20250508,093000,31064630,18100,18100,18100,18100,0
20250508,092900,31064630,18100,18100,18100,18100,0
20250508,092800,31064630,18100,18100,18100,18100,0
20250508,092700,31064630,18100,18100,18100,18100,7
20250508,092600,30937930,18150,18150,18150,18150,0
20250508,092500,30937930,18150,18150,18150,18150,0
20250508,092400,30937930,18150,18140,18150,18140,76
20250508,092300,29558580,18150,18150,18150,18150,8
20250508,092200,29413380,18030,18030,18030,18030,1
20250508,092100,29395350,18150,18150,18150,18150,0
20250508,092000,29395350,18150,18140,18150,18140,101
20250508,091900,27563160,18160,18160,18160,18160,0
20250508,091800,27563160,18160,18160,18160,18160,0
20250508,091700,27563160,18160,18160,18160,18160,0
20250508,091600,27563160,18160,18150,18160,18150,29
20250508,091500,27036720,18150,18150,18150,18150,0
20250508,091400,27036720,18150,18150,18150,18150,24
20250508,091300,26601120,18160,18160,18160,18160,16
20250508,091200,26310560,18150,18160,18160,18150,15
20250508,091100,26038210,18150,18140,18150,18140,39
20250508,091000,25330450,18140,18140,18140,18140,0
20250508,090900,25330450,18140,18140,18140,18140,100
20250508,090800,23516450,18140,18110,18140,18040,61
20250508,090700,22412130,18150,18150,18150,18150,0
20250508,090600,22412130,18150,18120,18160,18120,178
20250508,090500,19181510,18110,18100,18110,18100,3
20250508,090400,19127190,18110,18080,18110,18080,192
20250508,090300,15652590,18080,18050,18080,18050,193
20250508,090200,12166890,18050,18030,18050,18030,336
20250508,090100,6108770,18030,18030,18030,18030,0
20250508,090000,6108770,18030,17860,18030,17860,342
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191700 565716460 18790 18790 18790 18790 626
3 20250508 191600 565716460 18790 18790 18790 18790 0
4 20250508 191500 565716460 18790 18790 18790 18790 0
5 20250508 191400 565716460 18790 18790 18790 18790 0
6 20250508 191300 565716460 18790 18790 18790 18790 0
7 20250508 191200 565716460 18790 18790 18790 18790 0
8 20250508 191100 565716460 18790 18790 18790 18790 0
9 20250508 191000 565716460 18790 18790 18790 18790 0
10 20250508 190900 565716460 18790 18790 18790 18790 0
11 20250508 190800 565716460 18790 18790 18790 18790 0
12 20250508 190700 565716460 18790 18790 18790 18790 0
13 20250508 190600 565716460 18790 18790 18790 18790 0
14 20250508 190500 565716460 18790 18790 18790 18790 0
15 20250508 190400 565716460 18790 18790 18790 18790 0
16 20250508 190300 565716460 18790 18790 18790 18790 0
17 20250508 190200 565716460 18790 18790 18790 18790 0
18 20250508 190100 565716460 18790 18790 18790 18790 0
19 20250508 190000 565716460 18790 18790 18790 18790 0
20 20250508 185900 565716460 18790 18790 18790 18790 0
21 20250508 185800 565716460 18790 18790 18790 18790 0
22 20250508 185700 565716460 18790 18790 18790 18790 0
23 20250508 185600 565716460 18790 18790 18790 18790 0
24 20250508 185500 565716460 18790 18790 18790 18790 0
25 20250508 185400 565716460 18790 18790 18790 18790 0
26 20250508 185300 565716460 18790 18790 18790 18790 0
27 20250508 185200 565716460 18790 18790 18790 18790 0
28 20250508 185100 565716460 18790 18790 18790 18790 0
29 20250508 185000 565716460 18790 18790 18790 18790 0
30 20250508 184900 565716460 18790 18790 18790 18790 0
31 20250508 184800 565716460 18790 18790 18790 18790 0
32 20250508 184700 565716460 18790 18790 18790 18790 626
33 20250508 184600 565716460 18790 18790 18790 18790 0
34 20250508 184500 565716460 18790 18790 18790 18790 0
35 20250508 184400 565716460 18790 18790 18790 18790 0
36 20250508 184300 565716460 18790 18790 18790 18790 0
37 20250508 184200 565716460 18790 18790 18790 18790 0
38 20250508 184100 565716460 18790 18790 18790 18790 0
39 20250508 184000 565716460 18790 18790 18790 18790 0
40 20250508 183900 565716460 18790 18790 18790 18790 0
41 20250508 183800 565716460 18790 18790 18790 18790 0
42 20250508 183700 565716460 18790 18790 18790 18790 0
43 20250508 183600 565716460 18790 18790 18790 18790 0
44 20250508 183500 565716460 18790 18790 18790 18790 0
45 20250508 183400 565716460 18790 18790 18790 18790 0
46 20250508 183300 565716460 18790 18790 18790 18790 0
47 20250508 183200 565716460 18790 18790 18790 18790 0
48 20250508 183100 565716460 18790 18790 18790 18790 0
49 20250508 183000 565716460 18790 18790 18790 18790 0
50 20250508 182900 565716460 18790 18790 18790 18790 0
51 20250508 182800 565716460 18790 18790 18790 18790 0
52 20250508 182700 565716460 18790 18790 18790 18790 0
53 20250508 182600 565716460 18790 18790 18790 18790 0
54 20250508 182500 565716460 18790 18790 18790 18790 0
55 20250508 182400 565716460 18790 18790 18790 18790 0
56 20250508 182300 565716460 18790 18790 18790 18790 0
57 20250508 182200 565716460 18790 18790 18790 18790 0
58 20250508 182100 565716460 18790 18790 18790 18790 0
59 20250508 182000 565716460 18790 18790 18790 18790 0
60 20250508 181900 565716460 18790 18790 18790 18790 0
61 20250508 181800 565716460 18790 18790 18790 18790 0
62 20250508 181700 565716460 18790 18790 18790 18790 626
63 20250508 181600 565716460 18790 18790 18790 18790 0
64 20250508 181500 565716460 18790 18790 18790 18790 0
65 20250508 181400 565716460 18790 18790 18790 18790 0
66 20250508 181300 565716460 18790 18790 18790 18790 0
67 20250508 181200 565716460 18790 18790 18790 18790 0
68 20250508 181100 565716460 18790 18790 18790 18790 0
69 20250508 181000 565716460 18790 18790 18790 18790 0
70 20250508 180900 565716460 18790 18790 18790 18790 0
71 20250508 180800 565716460 18790 18790 18790 18790 0
72 20250508 180700 565716460 18790 18790 18790 18790 0
73 20250508 180600 565716460 18790 18790 18790 18790 0
74 20250508 180500 565716460 18790 18790 18790 18790 0
75 20250508 180400 565716460 18790 18790 18790 18790 0
76 20250508 180300 565716460 18790 18790 18790 18790 0
77 20250508 180200 565716460 18790 18790 18790 18790 0
78 20250508 180100 565716460 18790 18790 18790 18790 0
79 20250508 180000 565716460 18790 18790 18790 18790 0
80 20250508 175900 565716460 18790 18790 18790 18790 0
81 20250508 175800 565716460 18790 18790 18790 18790 0
82 20250508 175700 565716460 18790 18790 18790 18790 0
83 20250508 175600 565716460 18790 18790 18790 18790 0
84 20250508 175500 565716460 18790 18790 18790 18790 0
85 20250508 175400 565716460 18790 18790 18790 18790 0
86 20250508 175300 565716460 18790 18790 18790 18790 0
87 20250508 175200 565716460 18790 18790 18790 18790 0
88 20250508 175100 565716460 18790 18790 18790 18790 0
89 20250508 175000 565716460 18790 18790 18790 18790 0
90 20250508 174900 565716460 18790 18790 18790 18790 0
91 20250508 174800 565716460 18790 18790 18790 18790 0
92 20250508 174700 565716460 18790 18790 18790 18790 626
93 20250508 174600 565716460 18790 18790 18790 18790 0
94 20250508 174500 565716460 18790 18790 18790 18790 0
95 20250508 174400 565716460 18790 18790 18790 18790 0
96 20250508 174300 565716460 18790 18790 18790 18790 0
97 20250508 174200 565716460 18790 18790 18790 18790 0
98 20250508 174100 565716460 18790 18790 18790 18790 0
99 20250508 174000 565716460 18790 18790 18790 18790 0
100 20250508 173900 565716460 18790 18790 18790 18790 0
101 20250508 173800 565716460 18790 18790 18790 18790 0
102 20250508 173700 565716460 18790 18790 18790 18790 0
103 20250508 173600 565716460 18790 18790 18790 18790 0
104 20250508 173500 565716460 18790 18790 18790 18790 0
105 20250508 173400 565716460 18790 18790 18790 18790 0
106 20250508 173300 565716460 18790 18790 18790 18790 0
107 20250508 173200 565716460 18790 18790 18790 18790 0
108 20250508 173100 565716460 18790 18790 18790 18790 0
109 20250508 173000 565716460 18790 18790 18790 18790 0
110 20250508 172900 565716460 18790 18790 18790 18790 0
111 20250508 172800 565716460 18790 18790 18790 18790 0
112 20250508 172700 565716460 18790 18790 18790 18790 0
113 20250508 172600 565716460 18790 18790 18790 18790 0
114 20250508 172500 565716460 18790 18790 18790 18790 0
115 20250508 172400 565716460 18790 18790 18790 18790 0
116 20250508 172300 565716460 18790 18790 18790 18790 0
117 20250508 172200 565716460 18790 18790 18790 18790 0
118 20250508 172100 565716460 18790 18790 18790 18790 0
119 20250508 172000 565716460 18790 18790 18790 18790 0
120 20250508 171900 565716460 18790 18790 18790 18790 0
121 20250508 171800 565716460 18790 18790 18790 18790 0
122 20250508 171700 565716460 18790 18790 18790 18790 626
123 20250508 171600 565716460 18790 18790 18790 18790 0
124 20250508 171500 565716460 18790 18790 18790 18790 0
125 20250508 171400 565716460 18790 18790 18790 18790 0
126 20250508 171300 565716460 18790 18790 18790 18790 0
127 20250508 171200 565716460 18790 18790 18790 18790 0
128 20250508 171100 565716460 18790 18790 18790 18790 0
129 20250508 171000 565716460 18790 18790 18790 18790 0
130 20250508 170900 565716460 18790 18790 18790 18790 0
131 20250508 170800 565716460 18790 18790 18790 18790 0
132 20250508 170700 565716460 18790 18790 18790 18790 0
133 20250508 170600 565716460 18790 18790 18790 18790 0
134 20250508 170500 565716460 18790 18790 18790 18790 0
135 20250508 170400 565716460 18790 18790 18790 18790 0
136 20250508 170300 565716460 18790 18790 18790 18790 0
137 20250508 170200 565716460 18790 18790 18790 18790 0
138 20250508 170100 565716460 18790 18790 18790 18790 0
139 20250508 170000 565716460 18790 18790 18790 18790 0
140 20250508 165900 565716460 18790 18790 18790 18790 0
141 20250508 165800 565716460 18790 18790 18790 18790 0
142 20250508 165700 565716460 18790 18790 18790 18790 0
143 20250508 165600 565716460 18790 18790 18790 18790 0
144 20250508 165500 565716460 18790 18790 18790 18790 0
145 20250508 165400 565716460 18790 18790 18790 18790 0
146 20250508 165300 565716460 18790 18790 18790 18790 0
147 20250508 165200 565716460 18790 18790 18790 18790 0
148 20250508 165100 565716460 18790 18790 18790 18790 0
149 20250508 165000 565716460 18790 18790 18790 18790 0
150 20250508 164900 565716460 18790 18790 18790 18790 0
151 20250508 164800 565716460 18790 18790 18790 18790 0
152 20250508 164700 565716460 18790 18790 18790 18790 626
153 20250508 164600 565716460 18790 18790 18790 18790 0
154 20250508 164500 565716460 18790 18790 18790 18790 0
155 20250508 164400 565716460 18790 18790 18790 18790 0
156 20250508 164300 565716460 18790 18790 18790 18790 0
157 20250508 164200 565716460 18790 18790 18790 18790 0
158 20250508 164100 565716460 18790 18790 18790 18790 0
159 20250508 164000 565716460 18790 18790 18790 18790 0
160 20250508 163900 565716460 18790 18790 18790 18790 0
161 20250508 163800 565716460 18790 18790 18790 18790 0
162 20250508 163700 565716460 18790 18790 18790 18790 0
163 20250508 163600 565716460 18790 18790 18790 18790 0
164 20250508 163500 565716460 18790 18790 18790 18790 0
165 20250508 163400 565716460 18790 18790 18790 18790 0
166 20250508 163300 565716460 18790 18790 18790 18790 0
167 20250508 163200 565716460 18790 18790 18790 18790 0
168 20250508 163100 565716460 18790 18790 18790 18790 0
169 20250508 163000 565716460 18790 18790 18790 18790 0
170 20250508 162900 565716460 18790 18790 18790 18790 0
171 20250508 162800 565716460 18790 18790 18790 18790 0
172 20250508 162700 565716460 18790 18790 18790 18790 0
173 20250508 162600 565716460 18790 18790 18790 18790 0
174 20250508 162500 565716460 18790 18790 18790 18790 0
175 20250508 162400 565716460 18790 18790 18790 18790 0
176 20250508 162300 565716460 18790 18790 18790 18790 0
177 20250508 162200 565716460 18790 18790 18790 18790 0
178 20250508 162100 565716460 18790 18790 18790 18790 0
179 20250508 162000 565716460 18790 18790 18790 18790 0
180 20250508 161900 565716460 18790 18790 18790 18790 0
181 20250508 161800 565716460 18790 18790 18790 18790 0
182 20250508 161700 565716460 18790 18790 18790 18790 626
183 20250508 161600 565716460 18790 18790 18790 18790 0
184 20250508 161500 565716460 18790 18790 18790 18790 0
185 20250508 161400 565716460 18790 18790 18790 18790 0
186 20250508 161300 565716460 18790 18790 18790 18790 0
187 20250508 161200 565716460 18790 18790 18790 18790 0
188 20250508 161100 565716460 18790 18790 18790 18790 0
189 20250508 161000 565716460 18790 18790 18790 18790 0
190 20250508 160900 565716460 18790 18790 18790 18790 0
191 20250508 160800 565716460 18790 18790 18790 18790 0
192 20250508 160700 565716460 18790 18790 18790 18790 0
193 20250508 160600 565716460 18790 18790 18790 18790 0
194 20250508 160500 565716460 18790 18790 18790 18790 0
195 20250508 160400 565716460 18790 18790 18790 18790 0
196 20250508 160300 565716460 18790 18790 18790 18790 0
197 20250508 160200 565716460 18790 18790 18790 18790 0
198 20250508 160100 565716460 18790 18790 18790 18790 0
199 20250508 160000 565716460 18790 18790 18790 18790 0
200 20250508 155900 565716460 18790 18790 18790 18790 0
201 20250508 155800 565716460 18790 18790 18790 18790 0
202 20250508 155700 565716460 18790 18790 18790 18790 0
203 20250508 155600 565716460 18790 18790 18790 18790 0
204 20250508 155500 565716460 18790 18790 18790 18790 0
205 20250508 155400 565716460 18790 18790 18790 18790 0
206 20250508 155300 565716460 18790 18790 18790 18790 0
207 20250508 155200 565716460 18790 18790 18790 18790 0
208 20250508 155100 565716460 18790 18790 18790 18790 0
209 20250508 155000 565716460 18790 18790 18790 18790 0
210 20250508 154900 565716460 18790 18790 18790 18790 0
211 20250508 154800 565716460 18790 18790 18790 18790 0
212 20250508 154700 565716460 18790 18790 18790 18790 626
213 20250508 154600 565716460 18790 18790 18790 18790 0
214 20250508 154500 565716460 18790 18790 18790 18790 0
215 20250508 154400 565716460 18790 18790 18790 18790 0
216 20250508 154300 565716460 18790 18790 18790 18790 0
217 20250508 154200 565716460 18790 18790 18790 18790 0
218 20250508 154100 565716460 18790 18790 18790 18790 0
219 20250508 154000 565716460 18790 18790 18790 18790 0
220 20250508 153900 565716460 18790 18790 18790 18790 0
221 20250508 153800 565716460 18790 18790 18790 18790 0
222 20250508 153700 565716460 18790 18790 18790 18790 0
223 20250508 153600 565716460 18790 18790 18790 18790 0
224 20250508 153500 565716460 18790 18790 18790 18790 0
225 20250508 153400 565716460 18790 18790 18790 18790 0
226 20250508 153300 565716460 18790 18790 18790 18790 0
227 20250508 153200 565716460 18790 18790 18790 18790 0
228 20250508 153100 565716460 18790 18790 18790 18790 0
229 20250508 153000 565716460 18790 18790 18790 18790 626
230 20250508 152900 553953920 18760 18760 18760 18760 0
231 20250508 152800 553953920 18760 18760 18760 18760 0
232 20250508 152700 553953920 18760 18760 18760 18760 0
233 20250508 152600 553953920 18760 18760 18760 18760 0
234 20250508 152500 553953920 18760 18760 18760 18760 0
235 20250508 152400 553953920 18760 18760 18760 18760 0
236 20250508 152300 553953920 18760 18760 18760 18760 0
237 20250508 152200 553953920 18760 18760 18760 18760 0
238 20250508 152100 553953920 18760 18760 18760 18760 0
239 20250508 152000 553953920 18760 18760 18760 18760 0
240 20250508 151900 553953920 18760 18690 18760 18670 653
241 20250508 151800 541733090 18700 18680 18700 18680 96
242 20250508 151700 539939410 18670 18660 18670 18660 29
243 20250508 151600 539398000 18660 18660 18660 18660 105
244 20250508 151500 537438700 18660 18610 18660 18610 66
245 20250508 151400 536210340 18620 18620 18620 18620 0
246 20250508 151300 536210340 18620 18620 18620 18620 9
247 20250508 151200 536042760 18610 18660 18660 18610 311
248 20250508 151100 530254740 18680 18680 18680 18680 0
249 20250508 151000 530254740 18680 18680 18680 18680 50
250 20250508 150900 529320740 18700 18700 18700 18700 0
251 20250508 150800 529320740 18700 18690 18700 18690 9
252 20250508 150700 529152520 18690 18680 18690 18680 100
253 20250508 150600 527284020 18690 18690 18690 18690 0
254 20250508 150500 527284020 18690 18680 18690 18680 34
255 20250508 150400 526648860 18680 18680 18680 18680 2
256 20250508 150300 526611500 18630 18630 18630 18630 50
257 20250508 150200 525680000 18660 18660 18660 18660 25
258 20250508 150100 525213500 18660 18660 18660 18660 33
259 20250508 150000 524597720 18690 18690 18690 18690 88
260 20250508 145900 522953000 18700 18700 18700 18700 63
261 20250508 145800 521774900 18700 18610 18700 18610 1005
262 20250508 145700 503006500 18490 18500 18500 18490 150
263 20250508 145600 500232240 18620 18620 18620 18620 3
264 20250508 145500 500176380 18540 18500 18540 18500 36
265 20250508 145400 499509280 18480 18480 18480 18480 10
266 20250508 145300 499324480 18480 18480 18480 18480 63
267 20250508 145200 498160240 18480 18520 18520 18470 975
268 20250508 145100 480143540 18530 18530 18530 18530 19
269 20250508 145000 479791470 18530 18520 18550 18490 610
270 20250508 144900 468505240 18550 18560 18560 18550 150
271 20250508 144800 465722480 18620 18620 18620 18620 128
272 20250508 144700 463339120 18620 18620 18620 18620 2
273 20250508 144600 463301880 18600 18600 18600 18600 56
274 20250508 144500 462260280 18550 18550 18550 18550 1
275 20250508 144400 462241730 18550 18550 18560 18500 1078
276 20250508 144300 442282810 18660 18660 18660 18660 0
277 20250508 144200 442282810 18660 18600 18660 18600 50
278 20250508 144100 441352130 18590 18590 18590 18590 20
279 20250508 144000 440980330 18660 18660 18660 18660 0
280 20250508 143900 440980330 18660 18660 18660 18660 1
281 20250508 143800 440961670 18680 18680 18680 18680 2
282 20250508 143700 440924310 18690 18670 18690 18670 206
283 20250508 143600 437074910 18670 18540 18670 18540 924
284 20250508 143500 419876010 18530 18530 18530 18530 40
285 20250508 143400 419134810 18530 18520 18530 18520 88
286 20250508 143300 417504960 18480 18510 18510 18480 90
287 20250508 143200 415840260 18500 18500 18500 18500 0
288 20250508 143100 415840260 18500 18500 18500 18500 60
289 20250508 143000 414730260 18480 18480 18480 18430 134
290 20250508 142900 412255840 18480 18480 18480 18480 60
291 20250508 142800 411147040 18480 18480 18510 18480 296
292 20250508 142700 405676310 18500 18500 18500 18500 0
293 20250508 142600 405676310 18500 18520 18520 18500 5
294 20250508 142500 405583790 18520 18490 18530 18480 140
295 20250508 142400 402995580 18480 18480 18480 18480 0
296 20250508 142300 402995580 18480 18480 18480 18480 100
297 20250508 142200 401147580 18550 18550 18550 18550 87
298 20250508 142100 399533730 18430 18430 18430 18430 0
299 20250508 142000 399533730 18430 18430 18430 18430 0
300 20250508 141900 399533730 18430 18550 18550 18430 134
301 20250508 141800 397049470 18550 18440 18570 18420 641
302 20250508 141700 385212650 18430 18430 18430 18430 84
303 20250508 141600 383664530 18470 18470 18470 18470 0
304 20250508 141500 383664530 18470 18500 18500 18470 184
305 20250508 141400 380264810 18500 18510 18510 18500 210
306 20250508 141300 376379250 18510 18490 18510 18490 177
307 20250508 141200 373103930 18470 18450 18470 18450 46
308 20250508 141100 372254810 18470 18470 18470 18470 10
309 20250508 141000 372070110 18500 18500 18500 18500 0
310 20250508 140900 372070110 18500 18500 18500 18500 0
311 20250508 140800 372070110 18500 18510 18510 18500 8
312 20250508 140700 371922090 18500 18500 18500 18500 0
313 20250508 140600 371922090 18500 18510 18510 18500 71
314 20250508 140500 370608140 18520 18510 18520 18510 52
315 20250508 140400 369645200 18510 18500 18510 18500 22
316 20250508 140300 369238090 18500 18490 18500 18490 129
317 20250508 140200 366852510 18500 18380 18500 18380 208
318 20250508 140100 363008910 18500 18430 18500 18430 3840
319 20250508 140000 292085590 18450 18380 18450 18380 698
320 20250508 135900 279255930 18450 18470 18470 18450 80
321 20250508 135800 277779530 18440 18470 18470 18440 17
322 20250508 135700 277465790 18480 18480 18480 18480 348
323 20250508 135600 271034750 18370 18490 18490 18370 20
324 20250508 135500 270666630 18500 18490 18500 18490 161
325 20250508 135400 267688450 18500 18490 18530 18490 158
326 20250508 135300 264766380 18400 18300 18490 18300 537
327 20250508 135200 254891220 18290 18150 18290 18150 1561
328 20250508 135100 226436330 18160 18150 18160 18150 189
329 20250508 135000 223004970 18150 18150 18150 18150 0
330 20250508 134900 223004970 18150 18150 18150 18150 1
331 20250508 134800 222986820 18150 18150 18150 18150 280
332 20250508 134700 217904820 18150 18090 18150 18090 160
333 20250508 134600 215000990 18150 18120 18150 18120 105
334 20250508 134500 213098240 18120 18120 18120 18120 100
335 20250508 134400 211286240 18110 18110 18110 18110 100
336 20250508 134300 209475240 18050 18130 18150 18050 343
337 20250508 134200 203259790 18130 18080 18130 18080 453
338 20250508 134100 195056110 18080 18080 18080 18080 1
339 20250508 134000 195038030 18080 18070 18080 18070 305
340 20250508 133900 189526630 18040 18040 18040 18040 0
341 20250508 133800 189526630 18040 18040 18040 18040 0
342 20250508 133700 189526630 18040 18070 18080 18040 16
343 20250508 133600 189237920 18070 18070 18070 18070 5
344 20250508 133500 189147570 18040 18040 18040 18040 0
345 20250508 133400 189147570 18040 18040 18040 18040 200
346 20250508 133300 185539570 18090 18090 18090 18090 0
347 20250508 133200 185539570 18090 18090 18090 18090 0
348 20250508 133100 185539570 18090 18090 18090 18090 0
349 20250508 133000 185539570 18090 18090 18090 18090 0
350 20250508 132900 185539570 18090 18090 18090 18090 0
351 20250508 132800 185539570 18090 18090 18090 18090 0
352 20250508 132700 185539570 18090 18090 18090 18090 5
353 20250508 132600 185449120 18090 18090 18090 18090 0
354 20250508 132500 185449120 18090 18090 18090 18090 0
355 20250508 132400 185449120 18090 18090 18090 18090 0
356 20250508 132300 185449120 18090 18090 18090 18090 20
357 20250508 132200 185087320 18040 18040 18040 18040 0
358 20250508 132100 185087320 18040 18040 18040 18040 0
359 20250508 132000 185087320 18040 18040 18040 18040 0
360 20250508 131900 185087320 18040 18040 18040 18040 4
361 20250508 131800 185015160 18070 18070 18070 18070 0
362 20250508 131700 185015160 18070 18070 18070 18070 0
363 20250508 131600 185015160 18070 18070 18070 18070 54
364 20250508 131500 184039380 18090 18090 18090 18090 0
365 20250508 131400 184039380 18090 18090 18090 18090 0
366 20250508 131300 184039380 18090 18090 18090 18090 0
367 20250508 131200 184039380 18090 18090 18090 18090 13
368 20250508 131100 183804210 18090 18090 18090 18090 0
369 20250508 131000 183804210 18090 18090 18090 18090 0
370 20250508 130900 183804210 18090 18090 18090 18090 0
371 20250508 130800 183804210 18090 18090 18090 18090 0
372 20250508 130700 183804210 18090 18090 18090 18090 220
373 20250508 130600 179824410 18090 18100 18100 18090 112
374 20250508 130500 177797470 18100 18090 18100 18090 269
375 20250508 130400 172930220 18060 18060 18060 18060 8
376 20250508 130300 172785740 18080 18080 18080 18080 0
377 20250508 130200 172785740 18080 18080 18080 18080 0
378 20250508 130100 172785740 18080 18080 18080 18080 0
379 20250508 130000 172785740 18080 18080 18080 18080 0
380 20250508 125900 172785740 18080 18080 18080 18080 10
381 20250508 125800 172604940 18080 18080 18080 18080 0
382 20250508 125700 172604940 18080 18080 18080 18080 100
383 20250508 125600 170796940 18080 18080 18080 18080 0
384 20250508 125500 170796940 18080 18090 18100 18080 221
385 20250508 125400 166799590 18090 18090 18090 18090 0
386 20250508 125300 166799590 18090 18040 18090 18040 564
387 20250508 125200 156597130 18040 18040 18040 18040 0
388 20250508 125100 156597130 18040 18040 18040 18040 0
389 20250508 125000 156597130 18040 18040 18040 18040 20
390 20250508 124900 156236330 18040 18040 18040 18040 0
391 20250508 124800 156236330 18040 18040 18040 18040 90
392 20250508 124700 154612730 18090 18040 18090 18040 11
393 20250508 124600 154414240 18040 18040 18040 18040 8
394 20250508 124500 154269920 18040 18040 18040 18040 60
395 20250508 124400 153187520 18040 18040 18040 18040 131
396 20250508 124300 150824280 18040 18040 18040 18040 0
397 20250508 124200 150824280 18040 18040 18040 18040 0
398 20250508 124100 150824280 18040 18040 18040 18040 100
399 20250508 124000 149020280 18040 18040 18040 18040 0
400 20250508 123900 149020280 18040 18040 18040 18040 0
401 20250508 123800 149020280 18040 18040 18040 18040 1
402 20250508 123700 149002240 18090 18090 18090 18090 0
403 20250508 123600 149002240 18090 18090 18090 18090 0
404 20250508 123500 149002240 18090 18090 18090 18090 5
405 20250508 123400 148911790 18090 18090 18090 18090 0
406 20250508 123300 148911790 18090 18090 18090 18090 0
407 20250508 123200 148911790 18090 18080 18090 18080 6
408 20250508 123100 148803300 18040 18040 18040 18040 97
409 20250508 123000 147053420 18080 18080 18080 18080 0
410 20250508 122900 147053420 18080 18080 18080 18080 0
411 20250508 122800 147053420 18080 18080 18080 18080 0
412 20250508 122700 147053420 18080 18080 18080 18080 3
413 20250508 122600 146999180 18080 18080 18080 18080 0
414 20250508 122500 146999180 18080 18080 18080 18080 5
415 20250508 122400 146908780 18080 18080 18080 18080 0
416 20250508 122300 146908780 18080 18080 18080 18080 0
417 20250508 122200 146908780 18080 18080 18080 18080 0
418 20250508 122100 146908780 18080 18080 18080 18080 1
419 20250508 122000 146890700 18090 18090 18090 18090 0
420 20250508 121900 146890700 18090 18090 18090 18090 0
421 20250508 121800 146890700 18090 18090 18090 18090 0
422 20250508 121700 146890700 18090 18090 18090 18090 0
423 20250508 121600 146890700 18090 18090 18090 18090 0
424 20250508 121500 146890700 18090 18090 18090 18090 0
425 20250508 121400 146890700 18090 18090 18090 18090 0
426 20250508 121300 146890700 18090 18080 18090 18050 3
427 20250508 121200 146836480 18080 18080 18080 18080 1
428 20250508 121100 146818400 18080 18080 18080 18080 0
429 20250508 121000 146818400 18080 18080 18080 18080 0
430 20250508 120900 146818400 18080 18080 18080 18080 0
431 20250508 120800 146818400 18080 18080 18080 18080 28
432 20250508 120700 146312160 18080 18080 18080 18080 28
433 20250508 120600 145805920 18080 18080 18080 18080 0
434 20250508 120500 145805920 18080 18080 18080 18080 0
435 20250508 120400 145805920 18080 18080 18080 18080 0
436 20250508 120300 145805920 18080 18080 18080 18080 0
437 20250508 120200 145805920 18080 18080 18080 18080 0
438 20250508 120100 145805920 18080 18080 18080 18080 0
439 20250508 120000 145805920 18080 18080 18080 18080 28
440 20250508 115900 145299680 18080 18080 18080 18080 0
441 20250508 115800 145299680 18080 18080 18080 18080 0
442 20250508 115700 145299680 18080 18080 18080 18080 0
443 20250508 115600 145299680 18080 18080 18080 18080 0
444 20250508 115500 145299680 18080 18080 18080 18080 1
445 20250508 115400 145281600 18070 18070 18070 18070 0
446 20250508 115300 145281600 18070 18070 18070 18070 0
447 20250508 115200 145281600 18070 18070 18070 18070 100
448 20250508 115100 143474600 18070 18070 18070 18070 2
449 20250508 115000 143438460 18070 18070 18070 18070 2
450 20250508 114900 143402320 18070 18070 18070 18070 0
451 20250508 114800 143402320 18070 18040 18070 18040 16
452 20250508 114700 143113650 18040 18040 18040 18040 0
453 20250508 114600 143113650 18040 18040 18040 18040 0
454 20250508 114500 143113650 18040 18040 18040 18040 43
455 20250508 114400 142337930 18040 18040 18040 18040 1
456 20250508 114300 142319890 18080 18080 18080 18080 0
457 20250508 114200 142319890 18080 18080 18080 18080 0
458 20250508 114100 142319890 18080 18080 18080 18080 1
459 20250508 114000 142301810 18080 18080 18080 18080 0
460 20250508 113900 142301810 18080 18080 18080 18080 0
461 20250508 113800 142301810 18080 18080 18080 18080 0
462 20250508 113700 142301810 18080 18080 18080 18080 0
463 20250508 113600 142301810 18080 18080 18080 18080 28
464 20250508 113500 141795570 18080 18080 18080 18080 0
465 20250508 113400 141795570 18080 18080 18080 18080 0
466 20250508 113300 141795570 18080 18080 18080 18080 0
467 20250508 113200 141795570 18080 18080 18080 18080 1
468 20250508 113100 141777490 18080 18080 18080 18080 148
469 20250508 113000 139101650 18080 18080 18080 18080 0
470 20250508 112900 139101650 18080 18080 18080 18080 0
471 20250508 112800 139101650 18080 18080 18080 18080 0
472 20250508 112700 139101650 18080 18070 18080 18070 135
473 20250508 112600 136661840 18040 18040 18040 18040 0
474 20250508 112500 136661840 18040 18040 18040 18040 0
475 20250508 112400 136661840 18040 18040 18040 18040 0
476 20250508 112300 136661840 18040 18040 18040 18040 11
477 20250508 112200 136463400 18040 18040 18040 18040 3
478 20250508 112100 136409280 18040 18040 18040 18040 35
479 20250508 112000 135777880 18010 18010 18010 18010 0
480 20250508 111900 135777880 18010 18010 18010 18010 1
481 20250508 111800 135759870 17970 17970 17970 17970 20
482 20250508 111700 135400470 17950 17950 17950 17950 0
483 20250508 111600 135400470 17950 17950 17950 17950 4
484 20250508 111500 135328670 17950 17950 17950 17950 74
485 20250508 111400 134000370 17950 17950 17950 17950 48
486 20250508 111300 133138770 17950 17950 17950 17950 10
487 20250508 111200 132959270 17940 17940 17940 17940 0
488 20250508 111100 132959270 17940 17940 17940 17940 0
489 20250508 111000 132959270 17940 17940 17940 17940 3
490 20250508 110900 132905450 17950 17950 17950 17950 0
491 20250508 110800 132905450 17950 17950 17950 17950 0
492 20250508 110700 132905450 17950 17950 17950 17950 0
493 20250508 110600 132905450 17950 17950 17950 17950 20
494 20250508 110500 132546450 17950 17950 17950 17950 28
495 20250508 110400 132043850 17940 17950 17950 17940 12
496 20250508 110300 131828490 17950 17950 17950 17950 2
497 20250508 110200 131792590 17950 17950 17950 17950 70
498 20250508 110100 130536090 17950 17950 17950 17950 181
499 20250508 110000 127287140 17950 17950 17950 17950 112
500 20250508 105900 125276740 17940 17940 17940 17940 0
501 20250508 105800 125276740 17940 17940 17940 17940 0
502 20250508 105700 125276740 17940 17940 17940 17940 0
503 20250508 105600 125276740 17940 17940 17940 17940 16
504 20250508 105500 124989700 17920 17920 17920 17920 0
505 20250508 105400 124989700 17920 17920 17920 17920 16
506 20250508 105300 124702980 17930 17950 17950 17930 54
507 20250508 105200 123733700 17970 17970 17970 17970 0
508 20250508 105100 123733700 17970 17970 17970 17970 1
509 20250508 105000 123715730 17970 17970 17970 17970 5
510 20250508 104900 123625880 17970 17970 17970 17970 0
511 20250508 104800 123625880 17970 17970 17970 17970 122
512 20250508 104700 121433540 17980 17980 17980 17980 0
513 20250508 104600 121433540 17980 17980 17980 17980 0
514 20250508 104500 121433540 17980 17980 17980 17980 1
515 20250508 104400 121415560 17980 17990 17990 17980 211
516 20250508 104300 117621680 17980 17980 17980 17980 0
517 20250508 104200 117621680 17980 17980 17980 17980 10
518 20250508 104100 117441880 17990 17990 17990 17990 311
519 20250508 104000 111846990 18000 18000 18000 18000 0
520 20250508 103900 111846990 18000 18000 18000 18000 15
521 20250508 103800 111576990 18000 18000 18000 18000 70
522 20250508 103700 110316990 18000 18050 18050 18000 2058
523 20250508 103600 73222920 18120 18120 18120 18120 0
524 20250508 103500 73222920 18120 18120 18120 18120 0
525 20250508 103400 73222920 18120 18120 18120 18120 0
526 20250508 103300 73222920 18120 18120 18120 18120 0
527 20250508 103200 73222920 18120 18120 18120 18120 0
528 20250508 103100 73222920 18120 18120 18120 18120 0
529 20250508 103000 73222920 18120 18120 18120 18120 0
530 20250508 102900 73222920 18120 18120 18120 18120 5
531 20250508 102800 73132320 18120 18120 18120 18120 182
532 20250508 102700 69834480 18120 18120 18120 18120 1
533 20250508 102600 69816360 18120 18120 18120 18120 0
534 20250508 102500 69816360 18120 18120 18120 18120 10
535 20250508 102400 69635160 18050 18050 18050 18050 0
536 20250508 102300 69635160 18050 18050 18050 18050 0
537 20250508 102200 69635160 18050 18050 18050 18050 0
538 20250508 102100 69635160 18050 18050 18050 18050 0
539 20250508 102000 69635160 18050 18050 18050 18050 0
540 20250508 101900 69635160 18050 18050 18050 18050 0
541 20250508 101800 69635160 18050 18050 18050 18050 0
542 20250508 101700 69635160 18050 18050 18050 18050 0
543 20250508 101600 69635160 18050 18050 18050 18050 0
544 20250508 101500 69635160 18050 18050 18050 18050 281
545 20250508 101400 64563110 18050 18050 18050 18050 819
546 20250508 101300 49780160 18050 18050 18050 18050 500
547 20250508 101200 40755160 18050 18130 18130 18050 32
548 20250508 101100 40177480 18130 18090 18130 18090 111
549 20250508 101000 38168620 18080 18080 18080 18080 5
550 20250508 100900 38078220 18090 18090 18090 18090 0
551 20250508 100800 38078220 18090 18090 18090 18090 0
552 20250508 100700 38078220 18090 18090 18090 18090 11
553 20250508 100600 37879230 18090 18090 18090 18090 8
554 20250508 100500 37734510 18100 18100 18100 18100 0
555 20250508 100400 37734510 18100 18100 18100 18100 0
556 20250508 100300 37734510 18100 18100 18100 18100 0
557 20250508 100200 37734510 18100 18100 18100 18100 0
558 20250508 100100 37734510 18100 18100 18100 18100 1
559 20250508 100000 37716410 18090 18090 18090 18090 0
560 20250508 095900 37716410 18090 18090 18090 18090 0
561 20250508 095800 37716410 18090 18090 18090 18090 0
562 20250508 095700 37716410 18090 18090 18090 18090 6
563 20250508 095600 37607870 18080 18080 18080 18080 0
564 20250508 095500 37607870 18080 18080 18080 18080 0
565 20250508 095400 37607870 18080 18080 18080 18080 3
566 20250508 095300 37553630 18080 18080 18080 18080 0
567 20250508 095200 37553630 18080 18100 18100 18080 64
568 20250508 095100 36396260 18090 18090 18090 18090 0
569 20250508 095000 36396260 18090 18090 18090 18090 0
570 20250508 094900 36396260 18090 18090 18090 18090 0
571 20250508 094800 36396260 18090 18090 18090 18090 0
572 20250508 094700 36396260 18090 18090 18090 18090 0
573 20250508 094600 36396260 18090 18090 18090 18090 13
574 20250508 094500 36161090 18100 18090 18100 18090 78
575 20250508 094400 34750020 18090 18090 18090 18090 0
576 20250508 094300 34750020 18090 18090 18090 18090 0
577 20250508 094200 34750020 18090 18090 18090 18090 1
578 20250508 094100 34731930 18040 18040 18040 18040 0
579 20250508 094000 34731930 18040 18040 18040 18040 0
580 20250508 093900 34731930 18040 18040 18040 18040 5
581 20250508 093800 34641730 18090 18090 18090 18090 0
582 20250508 093700 34641730 18090 18090 18090 18090 50
583 20250508 093600 33737230 18040 18040 18040 18040 0
584 20250508 093500 33737230 18040 18050 18050 18040 100
585 20250508 093400 31932930 18060 18060 18060 18060 0
586 20250508 093300 31932930 18060 18070 18070 18060 10
587 20250508 093200 31752310 18070 18130 18130 18070 25
588 20250508 093100 31300320 18130 18130 18130 18130 13
589 20250508 093000 31064630 18100 18100 18100 18100 0
590 20250508 092900 31064630 18100 18100 18100 18100 0
591 20250508 092800 31064630 18100 18100 18100 18100 0
592 20250508 092700 31064630 18100 18100 18100 18100 7
593 20250508 092600 30937930 18150 18150 18150 18150 0
594 20250508 092500 30937930 18150 18150 18150 18150 0
595 20250508 092400 30937930 18150 18140 18150 18140 76
596 20250508 092300 29558580 18150 18150 18150 18150 8
597 20250508 092200 29413380 18030 18030 18030 18030 1
598 20250508 092100 29395350 18150 18150 18150 18150 0
599 20250508 092000 29395350 18150 18140 18150 18140 101
600 20250508 091900 27563160 18160 18160 18160 18160 0
601 20250508 091800 27563160 18160 18160 18160 18160 0
602 20250508 091700 27563160 18160 18160 18160 18160 0
603 20250508 091600 27563160 18160 18150 18160 18150 29
604 20250508 091500 27036720 18150 18150 18150 18150 0
605 20250508 091400 27036720 18150 18150 18150 18150 24
606 20250508 091300 26601120 18160 18160 18160 18160 16
607 20250508 091200 26310560 18150 18160 18160 18150 15
608 20250508 091100 26038210 18150 18140 18150 18140 39
609 20250508 091000 25330450 18140 18140 18140 18140 0
610 20250508 090900 25330450 18140 18140 18140 18140 100
611 20250508 090800 23516450 18140 18110 18140 18040 61
612 20250508 090700 22412130 18150 18150 18150 18150 0
613 20250508 090600 22412130 18150 18120 18160 18120 178
614 20250508 090500 19181510 18110 18100 18110 18100 3
615 20250508 090400 19127190 18110 18080 18110 18080 192
616 20250508 090300 15652590 18080 18050 18080 18050 193
617 20250508 090200 12166890 18050 18030 18050 18030 336
618 20250508 090100 6108770 18030 18030 18030 18030 0
619 20250508 090000 6108770 18030 17860 18030 17860 342