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

625
054450/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192300,519902265,14030,14030,14030,14030,420
20250508,192200,519902265,14030,14030,14030,14030,0
20250508,192100,519902265,14030,14030,14030,14030,0
20250508,192000,519902265,14030,14030,14030,14030,0
20250508,191900,519902265,14030,14030,14030,14030,0
20250508,191800,519902265,14030,14030,14030,14030,0
20250508,191700,519902265,14030,14030,14030,14030,0
20250508,191600,519902265,14030,14030,14030,14030,0
20250508,191500,519902265,14030,14030,14030,14030,0
20250508,191400,519902265,14030,14030,14030,14030,0
20250508,191300,519902265,14030,14030,14030,14030,0
20250508,191200,519902265,14030,14030,14030,14030,0
20250508,191100,519902265,14030,14030,14030,14030,0
20250508,191000,519902265,14030,14030,14030,14030,0
20250508,190900,519902265,14030,14030,14030,14030,0
20250508,190800,519902265,14030,14030,14030,14030,0
20250508,190700,519902265,14030,14030,14030,14030,0
20250508,190600,519902265,14030,14030,14030,14030,0
20250508,190500,519902265,14030,14030,14030,14030,0
20250508,190400,519902265,14030,14030,14030,14030,0
20250508,190300,519902265,14030,14030,14030,14030,0
20250508,190200,519902265,14030,14030,14030,14030,0
20250508,190100,519902265,14030,14030,14030,14030,0
20250508,190000,519902265,14030,14030,14030,14030,0
20250508,185900,519902265,14030,14030,14030,14030,0
20250508,185800,519902265,14030,14030,14030,14030,0
20250508,185700,519902265,14030,14030,14030,14030,0
20250508,185600,519902265,14030,14030,14030,14030,0
20250508,185500,519902265,14030,14030,14030,14030,0
20250508,185400,519902265,14030,14030,14030,14030,0
20250508,185300,519902265,14030,14030,14030,14030,420
20250508,185200,519902265,14030,14030,14030,14030,0
20250508,185100,519902265,14030,14030,14030,14030,0
20250508,185000,519902265,14030,14030,14030,14030,0
20250508,184900,519902265,14030,14030,14030,14030,0
20250508,184800,519902265,14030,14030,14030,14030,0
20250508,184700,519902265,14030,14030,14030,14030,0
20250508,184600,519902265,14030,14030,14030,14030,0
20250508,184500,519902265,14030,14030,14030,14030,0
20250508,184400,519902265,14030,14030,14030,14030,0
20250508,184300,519902265,14030,14030,14030,14030,0
20250508,184200,519902265,14030,14030,14030,14030,0
20250508,184100,519902265,14030,14030,14030,14030,0
20250508,184000,519902265,14030,14030,14030,14030,0
20250508,183900,519902265,14030,14030,14030,14030,0
20250508,183800,519902265,14030,14030,14030,14030,0
20250508,183700,519902265,14030,14030,14030,14030,0
20250508,183600,519902265,14030,14030,14030,14030,0
20250508,183500,519902265,14030,14030,14030,14030,0
20250508,183400,519902265,14030,14030,14030,14030,0
20250508,183300,519902265,14030,14030,14030,14030,0
20250508,183200,519902265,14030,14030,14030,14030,0
20250508,183100,519902265,14030,14030,14030,14030,0
20250508,183000,519902265,14030,14030,14030,14030,0
20250508,182900,519902265,14030,14030,14030,14030,0
20250508,182800,519902265,14030,14030,14030,14030,0
20250508,182700,519902265,14030,14030,14030,14030,0
20250508,182600,519902265,14030,14030,14030,14030,0
20250508,182500,519902265,14030,14030,14030,14030,0
20250508,182400,519902265,14030,14030,14030,14030,0
20250508,182300,519902265,14030,14030,14030,14030,420
20250508,182200,519902265,14030,14030,14030,14030,0
20250508,182100,519902265,14030,14030,14030,14030,0
20250508,182000,519902265,14030,14030,14030,14030,0
20250508,181900,519902265,14030,14030,14030,14030,0
20250508,181800,519902265,14030,14030,14030,14030,0
20250508,181700,519902265,14030,14030,14030,14030,0
20250508,181600,519902265,14030,14030,14030,14030,0
20250508,181500,519902265,14030,14030,14030,14030,0
20250508,181400,519902265,14030,14030,14030,14030,0
20250508,181300,519902265,14030,14030,14030,14030,0
20250508,181200,519902265,14030,14030,14030,14030,0
20250508,181100,519902265,14030,14030,14030,14030,0
20250508,181000,519902265,14030,14030,14030,14030,0
20250508,180900,519902265,14030,14030,14030,14030,0
20250508,180800,519902265,14030,14030,14030,14030,0
20250508,180700,519902265,14030,14030,14030,14030,0
20250508,180600,519902265,14030,14030,14030,14030,0
20250508,180500,519902265,14030,14030,14030,14030,0
20250508,180400,519902265,14030,14030,14030,14030,0
20250508,180300,519902265,14030,14030,14030,14030,0
20250508,180200,519902265,14030,14030,14030,14030,0
20250508,180100,519902265,14030,14030,14030,14030,0
20250508,180000,519902265,14030,14030,14030,14030,0
20250508,175900,519902265,14030,14030,14030,14030,0
20250508,175800,519902265,14030,14030,14030,14030,0
20250508,175700,519902265,14030,14030,14030,14030,0
20250508,175600,519902265,14030,14030,14030,14030,0
20250508,175500,519902265,14030,14030,14030,14030,0
20250508,175400,519902265,14030,14030,14030,14030,0
20250508,175300,519902265,14030,14030,14030,14030,420
20250508,175200,519902265,14030,14030,14030,14030,0
20250508,175100,519902265,14030,14030,14030,14030,0
20250508,175000,519902265,14030,14030,14030,14030,0
20250508,174900,519902265,14030,14030,14030,14030,0
20250508,174800,519902265,14030,14030,14030,14030,0
20250508,174700,519902265,14030,14030,14030,14030,0
20250508,174600,519902265,14030,14030,14030,14030,0
20250508,174500,519902265,14030,14030,14030,14030,0
20250508,174400,519902265,14030,14030,14030,14030,0
20250508,174300,519902265,14030,14030,14030,14030,0
20250508,174200,519902265,14030,14030,14030,14030,0
20250508,174100,519902265,14030,14030,14030,14030,0
20250508,174000,519902265,14030,14030,14030,14030,0
20250508,173900,519902265,14030,14030,14030,14030,0
20250508,173800,519902265,14030,14030,14030,14030,0
20250508,173700,519902265,14030,14030,14030,14030,0
20250508,173600,519902265,14030,14030,14030,14030,0
20250508,173500,519902265,14030,14030,14030,14030,0
20250508,173400,519902265,14030,14030,14030,14030,0
20250508,173300,519902265,14030,14030,14030,14030,0
20250508,173200,519902265,14030,14030,14030,14030,0
20250508,173100,519902265,14030,14030,14030,14030,0
20250508,173000,519902265,14030,14030,14030,14030,0
20250508,172900,519902265,14030,14030,14030,14030,0
20250508,172800,519902265,14030,14030,14030,14030,0
20250508,172700,519902265,14030,14030,14030,14030,0
20250508,172600,519902265,14030,14030,14030,14030,0
20250508,172500,519902265,14030,14030,14030,14030,0
20250508,172400,519902265,14030,14030,14030,14030,0
20250508,172300,519902265,14030,14030,14030,14030,420
20250508,172200,519902265,14030,14030,14030,14030,0
20250508,172100,519902265,14030,14030,14030,14030,0
20250508,172000,519902265,14030,14030,14030,14030,0
20250508,171900,519902265,14030,14030,14030,14030,0
20250508,171800,519902265,14030,14030,14030,14030,0
20250508,171700,519902265,14030,14030,14030,14030,0
20250508,171600,519902265,14030,14030,14030,14030,0
20250508,171500,519902265,14030,14030,14030,14030,0
20250508,171400,519902265,14030,14030,14030,14030,0
20250508,171300,519902265,14030,14030,14030,14030,0
20250508,171200,519902265,14030,14030,14030,14030,0
20250508,171100,519902265,14030,14030,14030,14030,0
20250508,171000,519902265,14030,14030,14030,14030,0
20250508,170900,519902265,14030,14030,14030,14030,0
20250508,170800,519902265,14030,14030,14030,14030,0
20250508,170700,519902265,14030,14030,14030,14030,0
20250508,170600,519902265,14030,14030,14030,14030,0
20250508,170500,519902265,14030,14030,14030,14030,0
20250508,170400,519902265,14030,14030,14030,14030,0
20250508,170300,519902265,14030,14030,14030,14030,0
20250508,170200,519902265,14030,14030,14030,14030,0
20250508,170100,519902265,14030,14030,14030,14030,0
20250508,170000,519902265,14030,14030,14030,14030,0
20250508,165900,519902265,14030,14030,14030,14030,0
20250508,165800,519902265,14030,14030,14030,14030,0
20250508,165700,519902265,14030,14030,14030,14030,0
20250508,165600,519902265,14030,14030,14030,14030,0
20250508,165500,519902265,14030,14030,14030,14030,0
20250508,165400,519902265,14030,14030,14030,14030,0
20250508,165300,519902265,14030,14030,14030,14030,420
20250508,165200,519902265,14030,14030,14030,14030,0
20250508,165100,519902265,14030,14030,14030,14030,0
20250508,165000,519902265,14030,14030,14030,14030,0
20250508,164900,519902265,14030,14030,14030,14030,0
20250508,164800,519902265,14030,14030,14030,14030,0
20250508,164700,519902265,14030,14030,14030,14030,0
20250508,164600,519902265,14030,14030,14030,14030,0
20250508,164500,519902265,14030,14030,14030,14030,0
20250508,164400,519902265,14030,14030,14030,14030,0
20250508,164300,519902265,14030,14030,14030,14030,0
20250508,164200,519902265,14030,14030,14030,14030,0
20250508,164100,519902265,14030,14030,14030,14030,0
20250508,164000,519902265,14030,14030,14030,14030,0
20250508,163900,519902265,14030,14030,14030,14030,0
20250508,163800,519902265,14030,14030,14030,14030,0
20250508,163700,519902265,14030,14030,14030,14030,0
20250508,163600,519902265,14030,14030,14030,14030,0
20250508,163500,519902265,14030,14030,14030,14030,0
20250508,163400,519902265,14030,14030,14030,14030,0
20250508,163300,519902265,14030,14030,14030,14030,0
20250508,163200,519902265,14030,14030,14030,14030,0
20250508,163100,519902265,14030,14030,14030,14030,0
20250508,163000,519902265,14030,14030,14030,14030,0
20250508,162900,519902265,14030,14030,14030,14030,0
20250508,162800,519902265,14030,14030,14030,14030,0
20250508,162700,519902265,14030,14030,14030,14030,0
20250508,162600,519902265,14030,14030,14030,14030,0
20250508,162500,519902265,14030,14030,14030,14030,0
20250508,162400,519902265,14030,14030,14030,14030,0
20250508,162300,519902265,14030,14030,14030,14030,420
20250508,162200,519902265,14030,14030,14030,14030,0
20250508,162100,519902265,14030,14030,14030,14030,0
20250508,162000,519902265,14030,14030,14030,14030,0
20250508,161900,519902265,14030,14030,14030,14030,0
20250508,161800,519902265,14030,14030,14030,14030,0
20250508,161700,519902265,14030,14030,14030,14030,0
20250508,161600,519902265,14030,14030,14030,14030,0
20250508,161500,519902265,14030,14030,14030,14030,0
20250508,161400,519902265,14030,14030,14030,14030,0
20250508,161300,519902265,14030,14030,14030,14030,0
20250508,161200,519902265,14030,14030,14030,14030,0
20250508,161100,519902265,14030,14030,14030,14030,0
20250508,161000,519902265,14030,14030,14030,14030,0
20250508,160900,519902265,14030,14030,14030,14030,0
20250508,160800,519902265,14030,14030,14030,14030,0
20250508,160700,519902265,14030,14030,14030,14030,0
20250508,160600,519902265,14030,14030,14030,14030,0
20250508,160500,519902265,14030,14030,14030,14030,0
20250508,160400,519902265,14030,14030,14030,14030,0
20250508,160300,519902265,14030,14030,14030,14030,0
20250508,160200,519902265,14030,14030,14030,14030,0
20250508,160100,519902265,14030,14030,14030,14030,0
20250508,160000,519902265,14030,14030,14030,14030,0
20250508,155900,519902265,14030,14030,14030,14030,0
20250508,155800,519902265,14030,14030,14030,14030,0
20250508,155700,519902265,14030,14030,14030,14030,0
20250508,155600,519902265,14030,14030,14030,14030,0
20250508,155500,519902265,14030,14030,14030,14030,0
20250508,155400,519902265,14030,14030,14030,14030,0
20250508,155300,519902265,14030,14030,14030,14030,420
20250508,155200,519902265,14030,14030,14030,14030,0
20250508,155100,519902265,14030,14030,14030,14030,0
20250508,155000,519902265,14030,14030,14030,14030,0
20250508,154900,519902265,14030,14030,14030,14030,0
20250508,154800,519902265,14030,14030,14030,14030,0
20250508,154700,519902265,14030,14030,14030,14030,0
20250508,154600,519902265,14030,14030,14030,14030,0
20250508,154500,519902265,14030,14030,14030,14030,0
20250508,154400,519902265,14030,14030,14030,14030,0
20250508,154300,519902265,14030,14030,14030,14030,0
20250508,154200,519902265,14030,14030,14030,14030,0
20250508,154100,519902265,14030,14030,14030,14030,0
20250508,154000,519902265,14030,14030,14030,14030,0
20250508,153900,519902265,14030,14030,14030,14030,0
20250508,153800,519902265,14030,14030,14030,14030,0
20250508,153700,519902265,14030,14030,14030,14030,0
20250508,153600,519902265,14030,14030,14030,14030,0
20250508,153500,519902265,14030,14030,14030,14030,0
20250508,153400,519902265,14030,14030,14030,14030,0
20250508,153300,519902265,14030,14030,14030,14030,0
20250508,153200,519902265,14030,14030,14030,14030,0
20250508,153100,519902265,14030,14030,14030,14030,0
20250508,153000,519902265,14030,14030,14030,14030,420
20250508,152900,514009665,14030,14030,14030,14030,0
20250508,152800,514009665,14030,14030,14030,14030,0
20250508,152700,514009665,14030,14030,14030,14030,0
20250508,152600,514009665,14030,14030,14030,14030,0
20250508,152500,514009665,14030,14030,14030,14030,0
20250508,152400,514009665,14030,14030,14030,14030,0
20250508,152300,514009665,14030,14030,14030,14030,0
20250508,152200,514009665,14030,14030,14030,14030,0
20250508,152100,514009665,14030,14030,14030,14030,0
20250508,152000,514009665,14030,14030,14030,14030,0
20250508,151900,514009665,14030,14030,14030,14010,38
20250508,151800,513476545,14030,14030,14030,14020,63
20250508,151700,512592665,14030,13980,14060,13980,169
20250508,151600,510228175,14060,14060,14060,14060,2
20250508,151500,510200055,14060,13980,14060,13980,212
20250508,151400,507234815,13980,14050,14060,13980,15
20250508,151300,507024485,13990,14000,14050,13990,337
20250508,151200,502308335,14000,14030,14050,14000,98
20250508,151100,500935215,14010,14010,14010,14010,204
20250508,151000,498077175,14010,14010,14010,14010,75
20250508,150900,497026425,14040,14000,14040,14000,136
20250508,150800,495119705,14000,14000,14040,14000,148
20250508,150700,493047465,14000,14000,14000,14000,68
20250508,150600,492095465,14000,14000,14000,14000,142
20250508,150500,490107465,14040,14000,14040,14000,142
20250508,150400,488119185,14000,14000,14000,14000,75
20250508,150300,487069185,14040,14010,14040,14000,210
20250508,150200,484127515,14010,14010,14040,14010,173
20250508,150100,481703605,14000,14010,14010,14000,84
20250508,150000,480526835,14040,14010,14040,14010,230
20250508,145900,477304325,14010,14010,14040,14010,82
20250508,145800,476155295,14000,14000,14040,14000,310
20250508,145700,471811055,14000,14000,14000,14000,75
20250508,145600,470761055,14040,14030,14040,14030,263
20250508,145500,467070715,14000,14000,14000,14000,75
20250508,145400,466020715,14030,13980,14030,13980,71
20250508,145300,465027935,13970,13990,14030,13970,319
20250508,145200,460564705,14000,14000,14000,14000,52
20250508,145100,459836705,14000,13970,14000,13970,86
20250508,145000,458635135,14000,13980,14000,13970,239
20250508,144900,455294495,13990,14000,14000,13980,211
20250508,144800,452344625,14000,13990,14000,13980,158
20250508,144700,450135385,13980,13980,13980,13980,68
20250508,144600,449184745,14000,13980,14000,13980,72
20250508,144500,448178085,14000,14010,14010,13980,471
20250508,144400,441584995,14010,13980,14010,13980,175
20250508,144300,439138065,14010,14010,14010,14010,118
20250508,144200,437484885,14010,14000,14010,13980,1029
20250508,144100,423074935,14000,13980,14000,13980,208
20250508,144000,420166975,14010,14010,14010,14010,0
20250508,143900,420166975,14010,13980,14010,13980,420
20250508,143800,414285525,14000,14010,14010,13980,73
20250508,143700,413264855,14010,14010,14010,14010,0
20250508,143600,413264855,14010,13980,14010,13980,300
20250508,143500,409064085,13980,13980,13980,13980,145
20250508,143400,407036985,13990,14000,14010,13980,430
20250508,143300,401019555,13990,14000,14010,13990,446
20250508,143200,394776115,14010,14000,14010,14000,348
20250508,143100,389900705,14010,14010,14020,14010,505
20250508,143000,382823495,14010,14000,14010,14000,73
20250508,142900,381801445,14000,13990,14000,13980,288
20250508,142800,377773045,13990,13980,13990,13980,175
20250508,142700,375326145,13990,13990,13990,13990,1
20250508,142600,375312155,14000,13990,14000,13980,187
20250508,142500,372696455,13990,14000,14000,13990,24
20250508,142400,372360535,14000,14000,14000,14000,147
20250508,142300,370302535,14010,14010,14010,14000,457
20250508,142200,363900715,14010,14000,14010,14000,173
20250508,142100,361477655,14030,14010,14040,14010,143
20250508,142000,359474075,14010,14000,14010,14000,93
20250508,141900,358172045,14000,13990,14000,13990,78
20250508,141800,357080805,14000,13970,14000,13970,163
20250508,141700,354803365,13970,13970,13970,13970,185
20250508,141600,352218915,14010,13970,14010,13970,69
20250508,141500,351254905,14010,13970,14010,13970,85
20250508,141400,350067375,13970,13950,13970,13940,469
20250508,141300,343520945,13950,13960,13960,13950,63
20250508,141200,342642065,13960,13970,13980,13960,156
20250508,141100,340463365,13980,14000,14000,13980,115
20250508,141000,338854875,14000,14000,14000,14000,3
20250508,140900,338812875,14010,14000,14010,14000,283
20250508,140800,334849395,14000,14000,14000,14000,142
20250508,140700,332861395,14010,14000,14010,14000,191
20250508,140600,330187235,14010,14000,14010,14000,216
20250508,140500,327163175,14010,14010,14010,14010,0
20250508,140400,327163175,14010,14005,14010,14000,362
20250508,140300,322095090,14010,14010,14010,14010,0
20250508,140200,322095090,14010,14000,14010,14000,139
20250508,140100,320149040,14000,14000,14010,14000,146
20250508,140000,318105020,14010,14000,14010,14000,149
20250508,135900,316018970,14000,14000,14000,14000,76
20250508,135800,314954970,14010,14010,14010,14010,75
20250508,135700,313904220,14010,14000,14010,14000,367
20250508,135600,308763970,14010,14000,14010,14000,69
20250508,135500,307797950,14010,14000,14010,14000,270
20250508,135400,304017680,14010,14010,14010,14010,0
20250508,135300,304017680,14010,14000,14010,14000,146
20250508,135200,301973640,14010,14000,14010,14000,348
20250508,135100,297101550,14010,14000,14010,14000,138
20250508,135000,295169530,14010,14010,14010,14010,262
20250508,134900,291498910,14010,14000,14010,14000,272
20250508,134800,287690840,14000,14000,14010,14000,388
20250508,134700,282258770,14010,14000,14010,13990,409
20250508,134600,276532710,14020,14020,14020,14020,2
20250508,134500,276504670,14030,14020,14030,14010,355
20250508,134400,271526140,14030,14020,14030,14020,103
20250508,134300,270082060,14020,14010,14020,14000,70
20250508,134200,269101970,14010,14010,14010,14010,7
20250508,134100,269003900,14020,14020,14020,14020,11
20250508,134000,268849680,14020,14010,14020,14010,9
20250508,133900,268723580,14020,14020,14020,14020,1
20250508,133800,268709560,14010,14010,14010,14010,8
20250508,133700,268597480,14020,14020,14020,14020,0
20250508,133600,268597480,14020,14020,14020,14020,88
20250508,133500,267363720,14040,14040,14040,14040,0
20250508,133400,267363720,14040,14040,14040,14040,0
20250508,133300,267363720,14040,14030,14040,14030,9
20250508,133200,267237440,14030,14030,14030,14030,0
20250508,133100,267237440,14030,14030,14030,14030,8
20250508,133000,267125200,14040,14040,14040,14040,0
20250508,132900,267125200,14040,14030,14040,14030,37
20250508,132800,266605820,14030,14020,14030,14020,119
20250508,132700,264937250,14030,14030,14030,14030,0
20250508,132600,264937250,14030,14030,14030,14030,8
20250508,132500,264825010,14040,14040,14040,14040,0
20250508,132400,264825010,14040,14040,14040,14040,0
20250508,132300,264825010,14040,14030,14040,14030,17
20250508,132200,264586410,14030,14030,14030,14030,10
20250508,132100,264446110,14030,14030,14030,14030,0
20250508,132000,264446110,14030,14030,14030,14030,0
20250508,131900,264446110,14030,14020,14030,14020,17
20250508,131800,264207680,14040,14040,14040,14040,0
20250508,131700,264207680,14040,14040,14040,14040,0
20250508,131600,264207680,14040,13990,14040,13990,1035
20250508,131500,249716470,13980,13980,13980,13980,10
20250508,131400,249576670,13980,13970,13980,13970,3
20250508,131300,249534750,13960,13960,13960,13960,0
20250508,131200,249534750,13960,13960,13960,13960,8
20250508,131100,249423070,13970,13970,13970,13970,7
20250508,131000,249325280,13970,13970,13970,13970,0
20250508,130900,249325280,13970,13970,13970,13970,2
20250508,130800,249297340,13960,13960,13960,13960,8
20250508,130700,249185660,13970,13970,13970,13970,60
20250508,130600,248347460,13970,13970,13970,13970,8
20250508,130500,248235700,13980,13980,13980,13980,0
20250508,130400,248235700,13980,13970,13980,13970,17
20250508,130300,247998120,13990,13990,13990,13990,0
20250508,130200,247998120,13990,13990,13990,13990,0
20250508,130100,247998120,13990,13990,13990,13990,21
20250508,130000,247704330,13980,13970,13980,13970,16
20250508,125900,247480730,13980,13980,13980,13980,8
20250508,125800,247368890,13970,13970,13970,13970,14
20250508,125700,247173310,13960,13960,13960,13960,8
20250508,125600,247061630,13960,13960,13960,13960,101
20250508,125500,245651670,13960,13960,13960,13960,2
20250508,125400,245623750,13980,13960,13980,13960,18
20250508,125300,245372150,13990,13950,13990,13950,431
20250508,125200,239356260,13950,13950,13950,13950,0
20250508,125100,239356260,13950,13950,13950,13950,7
20250508,125000,239258610,13960,13950,13960,13950,44
20250508,124900,238644660,13950,13950,13950,13950,228
20250508,124800,235464060,13940,13950,13950,13940,270
20250508,124700,231697640,13940,13940,13940,13940,0
20250508,124600,231697640,13940,13940,13940,13940,8
20250508,124500,231586120,13950,13950,13950,13950,5
20250508,124400,231516370,13940,13950,13950,13940,41
20250508,124300,230944500,13950,13950,13950,13950,10
20250508,124200,230805000,13940,13940,13940,13940,8
20250508,124100,230693480,13950,13950,13950,13950,5
20250508,124000,230623730,13940,13940,13940,13940,8
20250508,123900,230512210,13940,13940,13940,13940,0
20250508,123800,230512210,13940,13940,13940,13940,8
20250508,123700,230400690,13950,13950,13950,13950,0
20250508,123600,230400690,13950,13940,13950,13940,29
20250508,123500,229996220,13940,13940,13940,13940,1
20250508,123400,229982280,13940,13940,13940,13940,0
20250508,123300,229982280,13940,13940,13940,13940,10
20250508,123200,229842880,13950,13950,13950,13950,9
20250508,123100,229717330,13940,13940,13940,13940,8
20250508,123000,229605810,13940,13940,13940,13940,0
20250508,122900,229605810,13940,13940,13940,13940,8
20250508,122800,229494290,13950,13950,13950,13950,170
20250508,122700,227122790,13950,13940,13950,13940,38
20250508,122600,226592770,13940,13940,13940,13940,0
20250508,122500,226592770,13940,13940,13940,13940,8
20250508,122400,226481250,13950,13950,13950,13950,146
20250508,122300,224444550,13940,13950,13950,13940,19
20250508,122200,224179570,13950,13950,13950,13950,58
20250508,122100,223370470,13940,13940,13940,13940,8
20250508,122000,223258950,13940,13940,13940,13940,0
20250508,121900,223258950,13940,13940,13940,13940,0
20250508,121800,223258950,13940,13940,13940,13940,8
20250508,121700,223147430,13950,13950,13950,13950,19
20250508,121600,222882380,13950,13940,13950,13940,62
20250508,121500,222017560,13950,13950,13950,13950,52
20250508,121400,221292160,13950,13950,13950,13940,216
20250508,121300,218279040,13950,13950,13950,13950,1
20250508,121200,218265090,13950,13940,13950,13940,167
20250508,121100,215935520,13950,13950,13950,13950,0
20250508,121000,215935520,13950,13950,13950,13950,7
20250508,120900,215837870,13960,13960,13960,13960,0
20250508,120800,215837870,13960,13960,13960,13960,4
20250508,120700,215782030,13970,13970,13970,13970,0
20250508,120600,215782030,13970,13950,13970,13950,97
20250508,120500,214427870,13960,13960,13960,13960,0
20250508,120400,214427870,13960,13960,13960,13960,0
20250508,120300,214427870,13960,13960,13970,13950,207
20250508,120200,211539890,13960,13960,13960,13960,0
20250508,120100,211539890,13960,13960,13960,13960,8
20250508,120000,211428210,13960,13960,13960,13960,0
20250508,115900,211428210,13960,13960,13960,13960,8
20250508,115800,211316530,13970,13970,13970,13970,58
20250508,115700,210506270,13970,13960,13970,13960,23
20250508,115600,210185030,13970,13970,13970,13970,2
20250508,115500,210157090,13960,13960,13960,13960,9
20250508,115400,210031450,13970,13970,13970,13970,0
20250508,115300,210031450,13970,13950,13970,13950,15
20250508,115200,209822060,13950,13950,13950,13950,0
20250508,115100,209822060,13950,13950,13950,13950,8
20250508,115000,209710460,13950,13950,13950,13950,0
20250508,114900,209710460,13950,13970,13970,13950,3
20250508,114800,209668590,13950,13950,13950,13950,8
20250508,114700,209556990,13950,13970,13970,13950,105
20250508,114600,208090180,13950,13950,13950,13950,8
20250508,114500,207978580,13980,13980,13980,13980,0
20250508,114400,207978580,13980,13990,13990,13980,74
20250508,114300,206943990,13990,13990,13990,13990,20
20250508,114200,206664190,13990,13990,13990,13990,0
20250508,114100,206664190,13990,13990,13990,13990,0
20250508,114000,206664190,13990,13980,13990,13980,150
20250508,113900,204565990,13990,13990,13990,13990,0
20250508,113800,204565990,13990,13990,13990,13990,0
20250508,113700,204565990,13990,13990,13990,13990,7
20250508,113600,204468060,13990,13990,13990,13990,0
20250508,113500,204468060,13990,13990,13990,13990,0
20250508,113400,204468060,13990,13990,13990,13990,0
20250508,113300,204468060,13990,13990,13990,13990,5
20250508,113200,204398110,13990,13950,13990,13950,81
20250508,113100,203266040,13960,13960,13960,13960,2
20250508,113000,203238120,13960,13960,13960,13950,52
20250508,112900,202512690,13955,13955,13955,13955,2
20250508,112800,202484780,13970,13970,13970,13970,0
20250508,112700,202484780,13970,13970,13970,13970,0
20250508,112600,202484780,13970,13970,13970,13970,0
20250508,112500,202484780,13970,13970,13970,13970,1
20250508,112400,202470810,13970,13970,13970,13970,1
20250508,112300,202456840,13970,13970,13970,13970,1
20250508,112200,202442870,13970,13970,13970,13970,16
20250508,112100,202219350,13970,13960,13970,13960,15
20250508,112000,202009930,13970,13970,13970,13970,52
20250508,111900,201283490,13970,13970,13970,13970,2
20250508,111800,201255550,13970,13970,13970,13970,0
20250508,111700,201255550,13970,13970,13970,13970,0
20250508,111600,201255550,13970,13940,13970,13940,38
20250508,111500,200725770,13940,13940,13940,13940,0
20250508,111400,200725770,13940,13920,13940,13920,107
20250508,111300,199236230,13920,13920,13920,13920,19
20250508,111200,198971750,13920,13920,13920,13920,0
20250508,111100,198971750,13920,13920,13920,13920,71
20250508,111000,197983430,13920,13930,13930,13910,121
20250508,110900,196298800,13930,13950,13950,13930,191
20250508,110800,193635190,13960,13960,13960,13960,47
20250508,110700,192979070,13960,13960,13960,13960,200
20250508,110600,190187070,13960,13960,13960,13960,23
20250508,110500,189865990,13960,13960,13960,13960,3
20250508,110400,189824110,13960,13960,13960,13960,0
20250508,110300,189824110,13960,13960,13960,13960,0
20250508,110200,189824110,13960,13960,13960,13960,76
20250508,110100,188763150,13970,13970,13970,13970,0
20250508,110000,188763150,13970,13970,13970,13970,0
20250508,105900,188763150,13970,13970,13970,13970,5
20250508,105800,188693300,13960,13960,13960,13960,0
20250508,105700,188693300,13960,13960,13960,13960,51
20250508,105600,187981340,13960,13960,13960,13960,0
20250508,105500,187981340,13960,13960,13960,13960,0
20250508,105400,187981340,13960,13980,13980,13960,114
20250508,105300,186389620,13970,13970,13970,13970,107
20250508,105200,184894830,13980,13980,13980,13980,68
20250508,105100,183944190,14000,14000,14000,14000,500
20250508,105000,176944190,13990,13990,13990,13990,514
20250508,104900,169753330,14000,14000,14000,14000,0
20250508,104800,169753330,14000,13990,14000,13990,300
20250508,104700,165554520,13990,13990,13990,13990,26
20250508,104600,165190780,13980,13980,13980,13980,52
20250508,104500,164463820,13980,13980,13980,13980,0
20250508,104400,164463820,13980,14000,14000,13980,337
20250508,104300,159746820,14020,14060,14060,14010,547
20250508,104200,152071060,14060,14060,14060,14060,123
20250508,104100,150341680,14060,14070,14070,14060,507
20250508,104000,143209650,14060,14070,14070,14060,52
20250508,103900,142478510,14070,14070,14070,14070,10
20250508,103800,142337810,14070,14070,14070,14060,19
20250508,103700,142070490,14070,14060,14070,14060,60
20250508,103600,141226870,14060,14060,14060,14060,2
20250508,103500,141198750,14070,14070,14070,14070,0
20250508,103400,141198750,14070,14070,14070,14070,0
20250508,103300,141198750,14070,14070,14070,14070,1
20250508,103200,141184680,14070,14070,14070,14070,16
20250508,103100,140959560,14070,14070,14070,14070,1
20250508,103000,140945490,14060,14060,14060,14060,56
20250508,102900,140158130,14060,14060,14060,14060,356
20250508,102800,135152770,14060,14060,14060,14060,0
20250508,102700,135152770,14060,14060,14060,14060,0
20250508,102600,135152770,14060,14060,14060,14060,1
20250508,102500,135138710,14060,14060,14060,14060,65
20250508,102400,134224810,14070,14070,14070,14070,3
20250508,102300,134182600,14070,14070,14070,14070,20
20250508,102200,133901200,14070,14060,14070,14060,105
20250508,102100,132424700,14060,14060,14060,14060,0
20250508,102000,132424700,14060,14060,14060,14060,0
20250508,101900,132424700,14060,14060,14060,14060,0
20250508,101800,132424700,14060,14060,14060,14060,0
20250508,101700,132424700,14060,14060,14060,14060,127
20250508,101600,130639080,14060,14060,14060,14060,0
20250508,101500,130639080,14060,14060,14060,14060,16
20250508,101400,130414120,14060,14060,14060,14060,3
20250508,101300,130371940,14060,14060,14060,14060,43
20250508,101200,129767360,14040,14040,14040,14040,8
20250508,101100,129655040,14040,14040,14040,14040,16
20250508,101000,129430400,14040,14040,14040,14040,3
20250508,100900,129388280,14030,14030,14030,14030,5
20250508,100800,129318130,14060,14060,14060,14060,35
20250508,100700,128826030,14100,14100,14100,14100,18
20250508,100600,128572230,14100,14100,14100,14100,23
20250508,100500,128247930,14090,14090,14090,14090,0
20250508,100400,128247930,14090,14090,14090,14090,530
20250508,100300,120780230,14090,14090,14090,14090,0
20250508,100200,120780230,14090,14090,14090,14090,0
20250508,100100,120780230,14090,14090,14090,14090,9
20250508,100000,120653420,14090,14090,14090,14090,0
20250508,095900,120653420,14090,14080,14090,14080,22
20250508,095800,120343620,14030,14030,14030,14030,0
20250508,095700,120343620,14030,14040,14040,14030,104
20250508,095600,118884380,14060,14050,14060,14040,42
20250508,095500,118294420,14050,14050,14050,14050,0
20250508,095400,118294420,14050,14050,14050,14050,0
20250508,095300,118294420,14050,14050,14050,14050,1
20250508,095200,118280370,14090,14090,14090,14090,1
20250508,095100,118266280,14090,14060,14090,14040,71
20250508,095000,117268690,14060,14040,14060,14040,141
20250508,094900,115288230,14060,14060,14060,14060,1
20250508,094800,115274170,14060,14040,14060,14040,49
20250508,094700,114586010,14040,14040,14040,14040,29
20250508,094600,114178850,14060,14060,14060,14030,9
20250508,094500,114052490,14060,14030,14060,14030,60
20250508,094400,113209760,14040,14060,14060,14040,5
20250508,094300,113139540,14060,14040,14060,14040,59
20250508,094200,112311140,14050,14060,14060,14050,8
20250508,094100,112198670,14060,14060,14060,14060,33
20250508,094000,111734690,14090,14090,14090,14090,8
20250508,093900,111621970,14090,14090,14090,14090,12
20250508,093800,111452890,14090,14090,14090,14090,6
20250508,093700,111368350,14090,14090,14090,14090,1
20250508,093600,111354260,14090,14090,14090,14090,8
20250508,093500,111241540,14090,14090,14090,14090,10
20250508,093400,111100640,14090,14040,14090,14030,62
20250508,093300,110230640,14070,14060,14070,14040,256
20250508,093200,106635080,14070,14070,14070,14060,72
20250508,093100,105622230,14070,14080,14080,14070,93
20250508,093000,104313450,14100,14100,14100,14100,0
20250508,092900,104313450,14100,14100,14100,14100,0
20250508,092800,104313450,14100,14100,14100,14100,10
20250508,092700,104172450,14130,14120,14130,14120,22
20250508,092600,103861780,14110,14110,14120,14110,134
20250508,092500,101971020,14110,14110,14110,14110,0
20250508,092400,101971020,14110,14120,14120,14110,139
20250508,092300,100009710,14120,14120,14120,14120,9
20250508,092200,99882630,14110,14120,14120,14110,74
20250508,092100,98837850,14150,14130,14150,14130,102
20250508,092000,97396550,14130,14130,14130,14130,207
20250508,091900,94471640,14130,14140,14140,14130,93
20250508,091800,93156690,14150,14100,14200,14100,996
20250508,091700,79053310,14070,14080,14080,14070,15
20250508,091600,78842240,14090,14090,14120,14080,388
20250508,091500,73371590,14090,14090,14090,14090,15
20250508,091400,73160240,14080,14100,14100,14080,71
20250508,091300,72159870,14100,14100,14100,14100,101
20250508,091200,70735770,14110,14110,14110,14110,105
20250508,091100,69254220,14100,14100,14110,14090,321
20250508,091000,64727780,14100,14100,14110,14100,542
20250508,090900,57084870,14100,14070,14100,14070,726
20250508,090800,46856300,14070,14080,14090,14070,672
20250508,090700,37388660,14080,14070,14080,14070,434
20250508,090600,31278500,14060,14060,14060,14020,725
20250508,090500,21096980,14040,14040,14040,14040,158
20250508,090400,18878660,14060,14060,14060,14060,10
20250508,090300,18738060,14060,14060,14060,14060,62
20250508,090200,17866340,14060,14040,14060,14040,12
20250508,090100,17697640,14060,14070,14070,14060,101
20250508,090000,16276580,14000,14100,14100,14000,1154
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192300 519902265 14030 14030 14030 14030 420
3 20250508 192200 519902265 14030 14030 14030 14030 0
4 20250508 192100 519902265 14030 14030 14030 14030 0
5 20250508 192000 519902265 14030 14030 14030 14030 0
6 20250508 191900 519902265 14030 14030 14030 14030 0
7 20250508 191800 519902265 14030 14030 14030 14030 0
8 20250508 191700 519902265 14030 14030 14030 14030 0
9 20250508 191600 519902265 14030 14030 14030 14030 0
10 20250508 191500 519902265 14030 14030 14030 14030 0
11 20250508 191400 519902265 14030 14030 14030 14030 0
12 20250508 191300 519902265 14030 14030 14030 14030 0
13 20250508 191200 519902265 14030 14030 14030 14030 0
14 20250508 191100 519902265 14030 14030 14030 14030 0
15 20250508 191000 519902265 14030 14030 14030 14030 0
16 20250508 190900 519902265 14030 14030 14030 14030 0
17 20250508 190800 519902265 14030 14030 14030 14030 0
18 20250508 190700 519902265 14030 14030 14030 14030 0
19 20250508 190600 519902265 14030 14030 14030 14030 0
20 20250508 190500 519902265 14030 14030 14030 14030 0
21 20250508 190400 519902265 14030 14030 14030 14030 0
22 20250508 190300 519902265 14030 14030 14030 14030 0
23 20250508 190200 519902265 14030 14030 14030 14030 0
24 20250508 190100 519902265 14030 14030 14030 14030 0
25 20250508 190000 519902265 14030 14030 14030 14030 0
26 20250508 185900 519902265 14030 14030 14030 14030 0
27 20250508 185800 519902265 14030 14030 14030 14030 0
28 20250508 185700 519902265 14030 14030 14030 14030 0
29 20250508 185600 519902265 14030 14030 14030 14030 0
30 20250508 185500 519902265 14030 14030 14030 14030 0
31 20250508 185400 519902265 14030 14030 14030 14030 0
32 20250508 185300 519902265 14030 14030 14030 14030 420
33 20250508 185200 519902265 14030 14030 14030 14030 0
34 20250508 185100 519902265 14030 14030 14030 14030 0
35 20250508 185000 519902265 14030 14030 14030 14030 0
36 20250508 184900 519902265 14030 14030 14030 14030 0
37 20250508 184800 519902265 14030 14030 14030 14030 0
38 20250508 184700 519902265 14030 14030 14030 14030 0
39 20250508 184600 519902265 14030 14030 14030 14030 0
40 20250508 184500 519902265 14030 14030 14030 14030 0
41 20250508 184400 519902265 14030 14030 14030 14030 0
42 20250508 184300 519902265 14030 14030 14030 14030 0
43 20250508 184200 519902265 14030 14030 14030 14030 0
44 20250508 184100 519902265 14030 14030 14030 14030 0
45 20250508 184000 519902265 14030 14030 14030 14030 0
46 20250508 183900 519902265 14030 14030 14030 14030 0
47 20250508 183800 519902265 14030 14030 14030 14030 0
48 20250508 183700 519902265 14030 14030 14030 14030 0
49 20250508 183600 519902265 14030 14030 14030 14030 0
50 20250508 183500 519902265 14030 14030 14030 14030 0
51 20250508 183400 519902265 14030 14030 14030 14030 0
52 20250508 183300 519902265 14030 14030 14030 14030 0
53 20250508 183200 519902265 14030 14030 14030 14030 0
54 20250508 183100 519902265 14030 14030 14030 14030 0
55 20250508 183000 519902265 14030 14030 14030 14030 0
56 20250508 182900 519902265 14030 14030 14030 14030 0
57 20250508 182800 519902265 14030 14030 14030 14030 0
58 20250508 182700 519902265 14030 14030 14030 14030 0
59 20250508 182600 519902265 14030 14030 14030 14030 0
60 20250508 182500 519902265 14030 14030 14030 14030 0
61 20250508 182400 519902265 14030 14030 14030 14030 0
62 20250508 182300 519902265 14030 14030 14030 14030 420
63 20250508 182200 519902265 14030 14030 14030 14030 0
64 20250508 182100 519902265 14030 14030 14030 14030 0
65 20250508 182000 519902265 14030 14030 14030 14030 0
66 20250508 181900 519902265 14030 14030 14030 14030 0
67 20250508 181800 519902265 14030 14030 14030 14030 0
68 20250508 181700 519902265 14030 14030 14030 14030 0
69 20250508 181600 519902265 14030 14030 14030 14030 0
70 20250508 181500 519902265 14030 14030 14030 14030 0
71 20250508 181400 519902265 14030 14030 14030 14030 0
72 20250508 181300 519902265 14030 14030 14030 14030 0
73 20250508 181200 519902265 14030 14030 14030 14030 0
74 20250508 181100 519902265 14030 14030 14030 14030 0
75 20250508 181000 519902265 14030 14030 14030 14030 0
76 20250508 180900 519902265 14030 14030 14030 14030 0
77 20250508 180800 519902265 14030 14030 14030 14030 0
78 20250508 180700 519902265 14030 14030 14030 14030 0
79 20250508 180600 519902265 14030 14030 14030 14030 0
80 20250508 180500 519902265 14030 14030 14030 14030 0
81 20250508 180400 519902265 14030 14030 14030 14030 0
82 20250508 180300 519902265 14030 14030 14030 14030 0
83 20250508 180200 519902265 14030 14030 14030 14030 0
84 20250508 180100 519902265 14030 14030 14030 14030 0
85 20250508 180000 519902265 14030 14030 14030 14030 0
86 20250508 175900 519902265 14030 14030 14030 14030 0
87 20250508 175800 519902265 14030 14030 14030 14030 0
88 20250508 175700 519902265 14030 14030 14030 14030 0
89 20250508 175600 519902265 14030 14030 14030 14030 0
90 20250508 175500 519902265 14030 14030 14030 14030 0
91 20250508 175400 519902265 14030 14030 14030 14030 0
92 20250508 175300 519902265 14030 14030 14030 14030 420
93 20250508 175200 519902265 14030 14030 14030 14030 0
94 20250508 175100 519902265 14030 14030 14030 14030 0
95 20250508 175000 519902265 14030 14030 14030 14030 0
96 20250508 174900 519902265 14030 14030 14030 14030 0
97 20250508 174800 519902265 14030 14030 14030 14030 0
98 20250508 174700 519902265 14030 14030 14030 14030 0
99 20250508 174600 519902265 14030 14030 14030 14030 0
100 20250508 174500 519902265 14030 14030 14030 14030 0
101 20250508 174400 519902265 14030 14030 14030 14030 0
102 20250508 174300 519902265 14030 14030 14030 14030 0
103 20250508 174200 519902265 14030 14030 14030 14030 0
104 20250508 174100 519902265 14030 14030 14030 14030 0
105 20250508 174000 519902265 14030 14030 14030 14030 0
106 20250508 173900 519902265 14030 14030 14030 14030 0
107 20250508 173800 519902265 14030 14030 14030 14030 0
108 20250508 173700 519902265 14030 14030 14030 14030 0
109 20250508 173600 519902265 14030 14030 14030 14030 0
110 20250508 173500 519902265 14030 14030 14030 14030 0
111 20250508 173400 519902265 14030 14030 14030 14030 0
112 20250508 173300 519902265 14030 14030 14030 14030 0
113 20250508 173200 519902265 14030 14030 14030 14030 0
114 20250508 173100 519902265 14030 14030 14030 14030 0
115 20250508 173000 519902265 14030 14030 14030 14030 0
116 20250508 172900 519902265 14030 14030 14030 14030 0
117 20250508 172800 519902265 14030 14030 14030 14030 0
118 20250508 172700 519902265 14030 14030 14030 14030 0
119 20250508 172600 519902265 14030 14030 14030 14030 0
120 20250508 172500 519902265 14030 14030 14030 14030 0
121 20250508 172400 519902265 14030 14030 14030 14030 0
122 20250508 172300 519902265 14030 14030 14030 14030 420
123 20250508 172200 519902265 14030 14030 14030 14030 0
124 20250508 172100 519902265 14030 14030 14030 14030 0
125 20250508 172000 519902265 14030 14030 14030 14030 0
126 20250508 171900 519902265 14030 14030 14030 14030 0
127 20250508 171800 519902265 14030 14030 14030 14030 0
128 20250508 171700 519902265 14030 14030 14030 14030 0
129 20250508 171600 519902265 14030 14030 14030 14030 0
130 20250508 171500 519902265 14030 14030 14030 14030 0
131 20250508 171400 519902265 14030 14030 14030 14030 0
132 20250508 171300 519902265 14030 14030 14030 14030 0
133 20250508 171200 519902265 14030 14030 14030 14030 0
134 20250508 171100 519902265 14030 14030 14030 14030 0
135 20250508 171000 519902265 14030 14030 14030 14030 0
136 20250508 170900 519902265 14030 14030 14030 14030 0
137 20250508 170800 519902265 14030 14030 14030 14030 0
138 20250508 170700 519902265 14030 14030 14030 14030 0
139 20250508 170600 519902265 14030 14030 14030 14030 0
140 20250508 170500 519902265 14030 14030 14030 14030 0
141 20250508 170400 519902265 14030 14030 14030 14030 0
142 20250508 170300 519902265 14030 14030 14030 14030 0
143 20250508 170200 519902265 14030 14030 14030 14030 0
144 20250508 170100 519902265 14030 14030 14030 14030 0
145 20250508 170000 519902265 14030 14030 14030 14030 0
146 20250508 165900 519902265 14030 14030 14030 14030 0
147 20250508 165800 519902265 14030 14030 14030 14030 0
148 20250508 165700 519902265 14030 14030 14030 14030 0
149 20250508 165600 519902265 14030 14030 14030 14030 0
150 20250508 165500 519902265 14030 14030 14030 14030 0
151 20250508 165400 519902265 14030 14030 14030 14030 0
152 20250508 165300 519902265 14030 14030 14030 14030 420
153 20250508 165200 519902265 14030 14030 14030 14030 0
154 20250508 165100 519902265 14030 14030 14030 14030 0
155 20250508 165000 519902265 14030 14030 14030 14030 0
156 20250508 164900 519902265 14030 14030 14030 14030 0
157 20250508 164800 519902265 14030 14030 14030 14030 0
158 20250508 164700 519902265 14030 14030 14030 14030 0
159 20250508 164600 519902265 14030 14030 14030 14030 0
160 20250508 164500 519902265 14030 14030 14030 14030 0
161 20250508 164400 519902265 14030 14030 14030 14030 0
162 20250508 164300 519902265 14030 14030 14030 14030 0
163 20250508 164200 519902265 14030 14030 14030 14030 0
164 20250508 164100 519902265 14030 14030 14030 14030 0
165 20250508 164000 519902265 14030 14030 14030 14030 0
166 20250508 163900 519902265 14030 14030 14030 14030 0
167 20250508 163800 519902265 14030 14030 14030 14030 0
168 20250508 163700 519902265 14030 14030 14030 14030 0
169 20250508 163600 519902265 14030 14030 14030 14030 0
170 20250508 163500 519902265 14030 14030 14030 14030 0
171 20250508 163400 519902265 14030 14030 14030 14030 0
172 20250508 163300 519902265 14030 14030 14030 14030 0
173 20250508 163200 519902265 14030 14030 14030 14030 0
174 20250508 163100 519902265 14030 14030 14030 14030 0
175 20250508 163000 519902265 14030 14030 14030 14030 0
176 20250508 162900 519902265 14030 14030 14030 14030 0
177 20250508 162800 519902265 14030 14030 14030 14030 0
178 20250508 162700 519902265 14030 14030 14030 14030 0
179 20250508 162600 519902265 14030 14030 14030 14030 0
180 20250508 162500 519902265 14030 14030 14030 14030 0
181 20250508 162400 519902265 14030 14030 14030 14030 0
182 20250508 162300 519902265 14030 14030 14030 14030 420
183 20250508 162200 519902265 14030 14030 14030 14030 0
184 20250508 162100 519902265 14030 14030 14030 14030 0
185 20250508 162000 519902265 14030 14030 14030 14030 0
186 20250508 161900 519902265 14030 14030 14030 14030 0
187 20250508 161800 519902265 14030 14030 14030 14030 0
188 20250508 161700 519902265 14030 14030 14030 14030 0
189 20250508 161600 519902265 14030 14030 14030 14030 0
190 20250508 161500 519902265 14030 14030 14030 14030 0
191 20250508 161400 519902265 14030 14030 14030 14030 0
192 20250508 161300 519902265 14030 14030 14030 14030 0
193 20250508 161200 519902265 14030 14030 14030 14030 0
194 20250508 161100 519902265 14030 14030 14030 14030 0
195 20250508 161000 519902265 14030 14030 14030 14030 0
196 20250508 160900 519902265 14030 14030 14030 14030 0
197 20250508 160800 519902265 14030 14030 14030 14030 0
198 20250508 160700 519902265 14030 14030 14030 14030 0
199 20250508 160600 519902265 14030 14030 14030 14030 0
200 20250508 160500 519902265 14030 14030 14030 14030 0
201 20250508 160400 519902265 14030 14030 14030 14030 0
202 20250508 160300 519902265 14030 14030 14030 14030 0
203 20250508 160200 519902265 14030 14030 14030 14030 0
204 20250508 160100 519902265 14030 14030 14030 14030 0
205 20250508 160000 519902265 14030 14030 14030 14030 0
206 20250508 155900 519902265 14030 14030 14030 14030 0
207 20250508 155800 519902265 14030 14030 14030 14030 0
208 20250508 155700 519902265 14030 14030 14030 14030 0
209 20250508 155600 519902265 14030 14030 14030 14030 0
210 20250508 155500 519902265 14030 14030 14030 14030 0
211 20250508 155400 519902265 14030 14030 14030 14030 0
212 20250508 155300 519902265 14030 14030 14030 14030 420
213 20250508 155200 519902265 14030 14030 14030 14030 0
214 20250508 155100 519902265 14030 14030 14030 14030 0
215 20250508 155000 519902265 14030 14030 14030 14030 0
216 20250508 154900 519902265 14030 14030 14030 14030 0
217 20250508 154800 519902265 14030 14030 14030 14030 0
218 20250508 154700 519902265 14030 14030 14030 14030 0
219 20250508 154600 519902265 14030 14030 14030 14030 0
220 20250508 154500 519902265 14030 14030 14030 14030 0
221 20250508 154400 519902265 14030 14030 14030 14030 0
222 20250508 154300 519902265 14030 14030 14030 14030 0
223 20250508 154200 519902265 14030 14030 14030 14030 0
224 20250508 154100 519902265 14030 14030 14030 14030 0
225 20250508 154000 519902265 14030 14030 14030 14030 0
226 20250508 153900 519902265 14030 14030 14030 14030 0
227 20250508 153800 519902265 14030 14030 14030 14030 0
228 20250508 153700 519902265 14030 14030 14030 14030 0
229 20250508 153600 519902265 14030 14030 14030 14030 0
230 20250508 153500 519902265 14030 14030 14030 14030 0
231 20250508 153400 519902265 14030 14030 14030 14030 0
232 20250508 153300 519902265 14030 14030 14030 14030 0
233 20250508 153200 519902265 14030 14030 14030 14030 0
234 20250508 153100 519902265 14030 14030 14030 14030 0
235 20250508 153000 519902265 14030 14030 14030 14030 420
236 20250508 152900 514009665 14030 14030 14030 14030 0
237 20250508 152800 514009665 14030 14030 14030 14030 0
238 20250508 152700 514009665 14030 14030 14030 14030 0
239 20250508 152600 514009665 14030 14030 14030 14030 0
240 20250508 152500 514009665 14030 14030 14030 14030 0
241 20250508 152400 514009665 14030 14030 14030 14030 0
242 20250508 152300 514009665 14030 14030 14030 14030 0
243 20250508 152200 514009665 14030 14030 14030 14030 0
244 20250508 152100 514009665 14030 14030 14030 14030 0
245 20250508 152000 514009665 14030 14030 14030 14030 0
246 20250508 151900 514009665 14030 14030 14030 14010 38
247 20250508 151800 513476545 14030 14030 14030 14020 63
248 20250508 151700 512592665 14030 13980 14060 13980 169
249 20250508 151600 510228175 14060 14060 14060 14060 2
250 20250508 151500 510200055 14060 13980 14060 13980 212
251 20250508 151400 507234815 13980 14050 14060 13980 15
252 20250508 151300 507024485 13990 14000 14050 13990 337
253 20250508 151200 502308335 14000 14030 14050 14000 98
254 20250508 151100 500935215 14010 14010 14010 14010 204
255 20250508 151000 498077175 14010 14010 14010 14010 75
256 20250508 150900 497026425 14040 14000 14040 14000 136
257 20250508 150800 495119705 14000 14000 14040 14000 148
258 20250508 150700 493047465 14000 14000 14000 14000 68
259 20250508 150600 492095465 14000 14000 14000 14000 142
260 20250508 150500 490107465 14040 14000 14040 14000 142
261 20250508 150400 488119185 14000 14000 14000 14000 75
262 20250508 150300 487069185 14040 14010 14040 14000 210
263 20250508 150200 484127515 14010 14010 14040 14010 173
264 20250508 150100 481703605 14000 14010 14010 14000 84
265 20250508 150000 480526835 14040 14010 14040 14010 230
266 20250508 145900 477304325 14010 14010 14040 14010 82
267 20250508 145800 476155295 14000 14000 14040 14000 310
268 20250508 145700 471811055 14000 14000 14000 14000 75
269 20250508 145600 470761055 14040 14030 14040 14030 263
270 20250508 145500 467070715 14000 14000 14000 14000 75
271 20250508 145400 466020715 14030 13980 14030 13980 71
272 20250508 145300 465027935 13970 13990 14030 13970 319
273 20250508 145200 460564705 14000 14000 14000 14000 52
274 20250508 145100 459836705 14000 13970 14000 13970 86
275 20250508 145000 458635135 14000 13980 14000 13970 239
276 20250508 144900 455294495 13990 14000 14000 13980 211
277 20250508 144800 452344625 14000 13990 14000 13980 158
278 20250508 144700 450135385 13980 13980 13980 13980 68
279 20250508 144600 449184745 14000 13980 14000 13980 72
280 20250508 144500 448178085 14000 14010 14010 13980 471
281 20250508 144400 441584995 14010 13980 14010 13980 175
282 20250508 144300 439138065 14010 14010 14010 14010 118
283 20250508 144200 437484885 14010 14000 14010 13980 1029
284 20250508 144100 423074935 14000 13980 14000 13980 208
285 20250508 144000 420166975 14010 14010 14010 14010 0
286 20250508 143900 420166975 14010 13980 14010 13980 420
287 20250508 143800 414285525 14000 14010 14010 13980 73
288 20250508 143700 413264855 14010 14010 14010 14010 0
289 20250508 143600 413264855 14010 13980 14010 13980 300
290 20250508 143500 409064085 13980 13980 13980 13980 145
291 20250508 143400 407036985 13990 14000 14010 13980 430
292 20250508 143300 401019555 13990 14000 14010 13990 446
293 20250508 143200 394776115 14010 14000 14010 14000 348
294 20250508 143100 389900705 14010 14010 14020 14010 505
295 20250508 143000 382823495 14010 14000 14010 14000 73
296 20250508 142900 381801445 14000 13990 14000 13980 288
297 20250508 142800 377773045 13990 13980 13990 13980 175
298 20250508 142700 375326145 13990 13990 13990 13990 1
299 20250508 142600 375312155 14000 13990 14000 13980 187
300 20250508 142500 372696455 13990 14000 14000 13990 24
301 20250508 142400 372360535 14000 14000 14000 14000 147
302 20250508 142300 370302535 14010 14010 14010 14000 457
303 20250508 142200 363900715 14010 14000 14010 14000 173
304 20250508 142100 361477655 14030 14010 14040 14010 143
305 20250508 142000 359474075 14010 14000 14010 14000 93
306 20250508 141900 358172045 14000 13990 14000 13990 78
307 20250508 141800 357080805 14000 13970 14000 13970 163
308 20250508 141700 354803365 13970 13970 13970 13970 185
309 20250508 141600 352218915 14010 13970 14010 13970 69
310 20250508 141500 351254905 14010 13970 14010 13970 85
311 20250508 141400 350067375 13970 13950 13970 13940 469
312 20250508 141300 343520945 13950 13960 13960 13950 63
313 20250508 141200 342642065 13960 13970 13980 13960 156
314 20250508 141100 340463365 13980 14000 14000 13980 115
315 20250508 141000 338854875 14000 14000 14000 14000 3
316 20250508 140900 338812875 14010 14000 14010 14000 283
317 20250508 140800 334849395 14000 14000 14000 14000 142
318 20250508 140700 332861395 14010 14000 14010 14000 191
319 20250508 140600 330187235 14010 14000 14010 14000 216
320 20250508 140500 327163175 14010 14010 14010 14010 0
321 20250508 140400 327163175 14010 14005 14010 14000 362
322 20250508 140300 322095090 14010 14010 14010 14010 0
323 20250508 140200 322095090 14010 14000 14010 14000 139
324 20250508 140100 320149040 14000 14000 14010 14000 146
325 20250508 140000 318105020 14010 14000 14010 14000 149
326 20250508 135900 316018970 14000 14000 14000 14000 76
327 20250508 135800 314954970 14010 14010 14010 14010 75
328 20250508 135700 313904220 14010 14000 14010 14000 367
329 20250508 135600 308763970 14010 14000 14010 14000 69
330 20250508 135500 307797950 14010 14000 14010 14000 270
331 20250508 135400 304017680 14010 14010 14010 14010 0
332 20250508 135300 304017680 14010 14000 14010 14000 146
333 20250508 135200 301973640 14010 14000 14010 14000 348
334 20250508 135100 297101550 14010 14000 14010 14000 138
335 20250508 135000 295169530 14010 14010 14010 14010 262
336 20250508 134900 291498910 14010 14000 14010 14000 272
337 20250508 134800 287690840 14000 14000 14010 14000 388
338 20250508 134700 282258770 14010 14000 14010 13990 409
339 20250508 134600 276532710 14020 14020 14020 14020 2
340 20250508 134500 276504670 14030 14020 14030 14010 355
341 20250508 134400 271526140 14030 14020 14030 14020 103
342 20250508 134300 270082060 14020 14010 14020 14000 70
343 20250508 134200 269101970 14010 14010 14010 14010 7
344 20250508 134100 269003900 14020 14020 14020 14020 11
345 20250508 134000 268849680 14020 14010 14020 14010 9
346 20250508 133900 268723580 14020 14020 14020 14020 1
347 20250508 133800 268709560 14010 14010 14010 14010 8
348 20250508 133700 268597480 14020 14020 14020 14020 0
349 20250508 133600 268597480 14020 14020 14020 14020 88
350 20250508 133500 267363720 14040 14040 14040 14040 0
351 20250508 133400 267363720 14040 14040 14040 14040 0
352 20250508 133300 267363720 14040 14030 14040 14030 9
353 20250508 133200 267237440 14030 14030 14030 14030 0
354 20250508 133100 267237440 14030 14030 14030 14030 8
355 20250508 133000 267125200 14040 14040 14040 14040 0
356 20250508 132900 267125200 14040 14030 14040 14030 37
357 20250508 132800 266605820 14030 14020 14030 14020 119
358 20250508 132700 264937250 14030 14030 14030 14030 0
359 20250508 132600 264937250 14030 14030 14030 14030 8
360 20250508 132500 264825010 14040 14040 14040 14040 0
361 20250508 132400 264825010 14040 14040 14040 14040 0
362 20250508 132300 264825010 14040 14030 14040 14030 17
363 20250508 132200 264586410 14030 14030 14030 14030 10
364 20250508 132100 264446110 14030 14030 14030 14030 0
365 20250508 132000 264446110 14030 14030 14030 14030 0
366 20250508 131900 264446110 14030 14020 14030 14020 17
367 20250508 131800 264207680 14040 14040 14040 14040 0
368 20250508 131700 264207680 14040 14040 14040 14040 0
369 20250508 131600 264207680 14040 13990 14040 13990 1035
370 20250508 131500 249716470 13980 13980 13980 13980 10
371 20250508 131400 249576670 13980 13970 13980 13970 3
372 20250508 131300 249534750 13960 13960 13960 13960 0
373 20250508 131200 249534750 13960 13960 13960 13960 8
374 20250508 131100 249423070 13970 13970 13970 13970 7
375 20250508 131000 249325280 13970 13970 13970 13970 0
376 20250508 130900 249325280 13970 13970 13970 13970 2
377 20250508 130800 249297340 13960 13960 13960 13960 8
378 20250508 130700 249185660 13970 13970 13970 13970 60
379 20250508 130600 248347460 13970 13970 13970 13970 8
380 20250508 130500 248235700 13980 13980 13980 13980 0
381 20250508 130400 248235700 13980 13970 13980 13970 17
382 20250508 130300 247998120 13990 13990 13990 13990 0
383 20250508 130200 247998120 13990 13990 13990 13990 0
384 20250508 130100 247998120 13990 13990 13990 13990 21
385 20250508 130000 247704330 13980 13970 13980 13970 16
386 20250508 125900 247480730 13980 13980 13980 13980 8
387 20250508 125800 247368890 13970 13970 13970 13970 14
388 20250508 125700 247173310 13960 13960 13960 13960 8
389 20250508 125600 247061630 13960 13960 13960 13960 101
390 20250508 125500 245651670 13960 13960 13960 13960 2
391 20250508 125400 245623750 13980 13960 13980 13960 18
392 20250508 125300 245372150 13990 13950 13990 13950 431
393 20250508 125200 239356260 13950 13950 13950 13950 0
394 20250508 125100 239356260 13950 13950 13950 13950 7
395 20250508 125000 239258610 13960 13950 13960 13950 44
396 20250508 124900 238644660 13950 13950 13950 13950 228
397 20250508 124800 235464060 13940 13950 13950 13940 270
398 20250508 124700 231697640 13940 13940 13940 13940 0
399 20250508 124600 231697640 13940 13940 13940 13940 8
400 20250508 124500 231586120 13950 13950 13950 13950 5
401 20250508 124400 231516370 13940 13950 13950 13940 41
402 20250508 124300 230944500 13950 13950 13950 13950 10
403 20250508 124200 230805000 13940 13940 13940 13940 8
404 20250508 124100 230693480 13950 13950 13950 13950 5
405 20250508 124000 230623730 13940 13940 13940 13940 8
406 20250508 123900 230512210 13940 13940 13940 13940 0
407 20250508 123800 230512210 13940 13940 13940 13940 8
408 20250508 123700 230400690 13950 13950 13950 13950 0
409 20250508 123600 230400690 13950 13940 13950 13940 29
410 20250508 123500 229996220 13940 13940 13940 13940 1
411 20250508 123400 229982280 13940 13940 13940 13940 0
412 20250508 123300 229982280 13940 13940 13940 13940 10
413 20250508 123200 229842880 13950 13950 13950 13950 9
414 20250508 123100 229717330 13940 13940 13940 13940 8
415 20250508 123000 229605810 13940 13940 13940 13940 0
416 20250508 122900 229605810 13940 13940 13940 13940 8
417 20250508 122800 229494290 13950 13950 13950 13950 170
418 20250508 122700 227122790 13950 13940 13950 13940 38
419 20250508 122600 226592770 13940 13940 13940 13940 0
420 20250508 122500 226592770 13940 13940 13940 13940 8
421 20250508 122400 226481250 13950 13950 13950 13950 146
422 20250508 122300 224444550 13940 13950 13950 13940 19
423 20250508 122200 224179570 13950 13950 13950 13950 58
424 20250508 122100 223370470 13940 13940 13940 13940 8
425 20250508 122000 223258950 13940 13940 13940 13940 0
426 20250508 121900 223258950 13940 13940 13940 13940 0
427 20250508 121800 223258950 13940 13940 13940 13940 8
428 20250508 121700 223147430 13950 13950 13950 13950 19
429 20250508 121600 222882380 13950 13940 13950 13940 62
430 20250508 121500 222017560 13950 13950 13950 13950 52
431 20250508 121400 221292160 13950 13950 13950 13940 216
432 20250508 121300 218279040 13950 13950 13950 13950 1
433 20250508 121200 218265090 13950 13940 13950 13940 167
434 20250508 121100 215935520 13950 13950 13950 13950 0
435 20250508 121000 215935520 13950 13950 13950 13950 7
436 20250508 120900 215837870 13960 13960 13960 13960 0
437 20250508 120800 215837870 13960 13960 13960 13960 4
438 20250508 120700 215782030 13970 13970 13970 13970 0
439 20250508 120600 215782030 13970 13950 13970 13950 97
440 20250508 120500 214427870 13960 13960 13960 13960 0
441 20250508 120400 214427870 13960 13960 13960 13960 0
442 20250508 120300 214427870 13960 13960 13970 13950 207
443 20250508 120200 211539890 13960 13960 13960 13960 0
444 20250508 120100 211539890 13960 13960 13960 13960 8
445 20250508 120000 211428210 13960 13960 13960 13960 0
446 20250508 115900 211428210 13960 13960 13960 13960 8
447 20250508 115800 211316530 13970 13970 13970 13970 58
448 20250508 115700 210506270 13970 13960 13970 13960 23
449 20250508 115600 210185030 13970 13970 13970 13970 2
450 20250508 115500 210157090 13960 13960 13960 13960 9
451 20250508 115400 210031450 13970 13970 13970 13970 0
452 20250508 115300 210031450 13970 13950 13970 13950 15
453 20250508 115200 209822060 13950 13950 13950 13950 0
454 20250508 115100 209822060 13950 13950 13950 13950 8
455 20250508 115000 209710460 13950 13950 13950 13950 0
456 20250508 114900 209710460 13950 13970 13970 13950 3
457 20250508 114800 209668590 13950 13950 13950 13950 8
458 20250508 114700 209556990 13950 13970 13970 13950 105
459 20250508 114600 208090180 13950 13950 13950 13950 8
460 20250508 114500 207978580 13980 13980 13980 13980 0
461 20250508 114400 207978580 13980 13990 13990 13980 74
462 20250508 114300 206943990 13990 13990 13990 13990 20
463 20250508 114200 206664190 13990 13990 13990 13990 0
464 20250508 114100 206664190 13990 13990 13990 13990 0
465 20250508 114000 206664190 13990 13980 13990 13980 150
466 20250508 113900 204565990 13990 13990 13990 13990 0
467 20250508 113800 204565990 13990 13990 13990 13990 0
468 20250508 113700 204565990 13990 13990 13990 13990 7
469 20250508 113600 204468060 13990 13990 13990 13990 0
470 20250508 113500 204468060 13990 13990 13990 13990 0
471 20250508 113400 204468060 13990 13990 13990 13990 0
472 20250508 113300 204468060 13990 13990 13990 13990 5
473 20250508 113200 204398110 13990 13950 13990 13950 81
474 20250508 113100 203266040 13960 13960 13960 13960 2
475 20250508 113000 203238120 13960 13960 13960 13950 52
476 20250508 112900 202512690 13955 13955 13955 13955 2
477 20250508 112800 202484780 13970 13970 13970 13970 0
478 20250508 112700 202484780 13970 13970 13970 13970 0
479 20250508 112600 202484780 13970 13970 13970 13970 0
480 20250508 112500 202484780 13970 13970 13970 13970 1
481 20250508 112400 202470810 13970 13970 13970 13970 1
482 20250508 112300 202456840 13970 13970 13970 13970 1
483 20250508 112200 202442870 13970 13970 13970 13970 16
484 20250508 112100 202219350 13970 13960 13970 13960 15
485 20250508 112000 202009930 13970 13970 13970 13970 52
486 20250508 111900 201283490 13970 13970 13970 13970 2
487 20250508 111800 201255550 13970 13970 13970 13970 0
488 20250508 111700 201255550 13970 13970 13970 13970 0
489 20250508 111600 201255550 13970 13940 13970 13940 38
490 20250508 111500 200725770 13940 13940 13940 13940 0
491 20250508 111400 200725770 13940 13920 13940 13920 107
492 20250508 111300 199236230 13920 13920 13920 13920 19
493 20250508 111200 198971750 13920 13920 13920 13920 0
494 20250508 111100 198971750 13920 13920 13920 13920 71
495 20250508 111000 197983430 13920 13930 13930 13910 121
496 20250508 110900 196298800 13930 13950 13950 13930 191
497 20250508 110800 193635190 13960 13960 13960 13960 47
498 20250508 110700 192979070 13960 13960 13960 13960 200
499 20250508 110600 190187070 13960 13960 13960 13960 23
500 20250508 110500 189865990 13960 13960 13960 13960 3
501 20250508 110400 189824110 13960 13960 13960 13960 0
502 20250508 110300 189824110 13960 13960 13960 13960 0
503 20250508 110200 189824110 13960 13960 13960 13960 76
504 20250508 110100 188763150 13970 13970 13970 13970 0
505 20250508 110000 188763150 13970 13970 13970 13970 0
506 20250508 105900 188763150 13970 13970 13970 13970 5
507 20250508 105800 188693300 13960 13960 13960 13960 0
508 20250508 105700 188693300 13960 13960 13960 13960 51
509 20250508 105600 187981340 13960 13960 13960 13960 0
510 20250508 105500 187981340 13960 13960 13960 13960 0
511 20250508 105400 187981340 13960 13980 13980 13960 114
512 20250508 105300 186389620 13970 13970 13970 13970 107
513 20250508 105200 184894830 13980 13980 13980 13980 68
514 20250508 105100 183944190 14000 14000 14000 14000 500
515 20250508 105000 176944190 13990 13990 13990 13990 514
516 20250508 104900 169753330 14000 14000 14000 14000 0
517 20250508 104800 169753330 14000 13990 14000 13990 300
518 20250508 104700 165554520 13990 13990 13990 13990 26
519 20250508 104600 165190780 13980 13980 13980 13980 52
520 20250508 104500 164463820 13980 13980 13980 13980 0
521 20250508 104400 164463820 13980 14000 14000 13980 337
522 20250508 104300 159746820 14020 14060 14060 14010 547
523 20250508 104200 152071060 14060 14060 14060 14060 123
524 20250508 104100 150341680 14060 14070 14070 14060 507
525 20250508 104000 143209650 14060 14070 14070 14060 52
526 20250508 103900 142478510 14070 14070 14070 14070 10
527 20250508 103800 142337810 14070 14070 14070 14060 19
528 20250508 103700 142070490 14070 14060 14070 14060 60
529 20250508 103600 141226870 14060 14060 14060 14060 2
530 20250508 103500 141198750 14070 14070 14070 14070 0
531 20250508 103400 141198750 14070 14070 14070 14070 0
532 20250508 103300 141198750 14070 14070 14070 14070 1
533 20250508 103200 141184680 14070 14070 14070 14070 16
534 20250508 103100 140959560 14070 14070 14070 14070 1
535 20250508 103000 140945490 14060 14060 14060 14060 56
536 20250508 102900 140158130 14060 14060 14060 14060 356
537 20250508 102800 135152770 14060 14060 14060 14060 0
538 20250508 102700 135152770 14060 14060 14060 14060 0
539 20250508 102600 135152770 14060 14060 14060 14060 1
540 20250508 102500 135138710 14060 14060 14060 14060 65
541 20250508 102400 134224810 14070 14070 14070 14070 3
542 20250508 102300 134182600 14070 14070 14070 14070 20
543 20250508 102200 133901200 14070 14060 14070 14060 105
544 20250508 102100 132424700 14060 14060 14060 14060 0
545 20250508 102000 132424700 14060 14060 14060 14060 0
546 20250508 101900 132424700 14060 14060 14060 14060 0
547 20250508 101800 132424700 14060 14060 14060 14060 0
548 20250508 101700 132424700 14060 14060 14060 14060 127
549 20250508 101600 130639080 14060 14060 14060 14060 0
550 20250508 101500 130639080 14060 14060 14060 14060 16
551 20250508 101400 130414120 14060 14060 14060 14060 3
552 20250508 101300 130371940 14060 14060 14060 14060 43
553 20250508 101200 129767360 14040 14040 14040 14040 8
554 20250508 101100 129655040 14040 14040 14040 14040 16
555 20250508 101000 129430400 14040 14040 14040 14040 3
556 20250508 100900 129388280 14030 14030 14030 14030 5
557 20250508 100800 129318130 14060 14060 14060 14060 35
558 20250508 100700 128826030 14100 14100 14100 14100 18
559 20250508 100600 128572230 14100 14100 14100 14100 23
560 20250508 100500 128247930 14090 14090 14090 14090 0
561 20250508 100400 128247930 14090 14090 14090 14090 530
562 20250508 100300 120780230 14090 14090 14090 14090 0
563 20250508 100200 120780230 14090 14090 14090 14090 0
564 20250508 100100 120780230 14090 14090 14090 14090 9
565 20250508 100000 120653420 14090 14090 14090 14090 0
566 20250508 095900 120653420 14090 14080 14090 14080 22
567 20250508 095800 120343620 14030 14030 14030 14030 0
568 20250508 095700 120343620 14030 14040 14040 14030 104
569 20250508 095600 118884380 14060 14050 14060 14040 42
570 20250508 095500 118294420 14050 14050 14050 14050 0
571 20250508 095400 118294420 14050 14050 14050 14050 0
572 20250508 095300 118294420 14050 14050 14050 14050 1
573 20250508 095200 118280370 14090 14090 14090 14090 1
574 20250508 095100 118266280 14090 14060 14090 14040 71
575 20250508 095000 117268690 14060 14040 14060 14040 141
576 20250508 094900 115288230 14060 14060 14060 14060 1
577 20250508 094800 115274170 14060 14040 14060 14040 49
578 20250508 094700 114586010 14040 14040 14040 14040 29
579 20250508 094600 114178850 14060 14060 14060 14030 9
580 20250508 094500 114052490 14060 14030 14060 14030 60
581 20250508 094400 113209760 14040 14060 14060 14040 5
582 20250508 094300 113139540 14060 14040 14060 14040 59
583 20250508 094200 112311140 14050 14060 14060 14050 8
584 20250508 094100 112198670 14060 14060 14060 14060 33
585 20250508 094000 111734690 14090 14090 14090 14090 8
586 20250508 093900 111621970 14090 14090 14090 14090 12
587 20250508 093800 111452890 14090 14090 14090 14090 6
588 20250508 093700 111368350 14090 14090 14090 14090 1
589 20250508 093600 111354260 14090 14090 14090 14090 8
590 20250508 093500 111241540 14090 14090 14090 14090 10
591 20250508 093400 111100640 14090 14040 14090 14030 62
592 20250508 093300 110230640 14070 14060 14070 14040 256
593 20250508 093200 106635080 14070 14070 14070 14060 72
594 20250508 093100 105622230 14070 14080 14080 14070 93
595 20250508 093000 104313450 14100 14100 14100 14100 0
596 20250508 092900 104313450 14100 14100 14100 14100 0
597 20250508 092800 104313450 14100 14100 14100 14100 10
598 20250508 092700 104172450 14130 14120 14130 14120 22
599 20250508 092600 103861780 14110 14110 14120 14110 134
600 20250508 092500 101971020 14110 14110 14110 14110 0
601 20250508 092400 101971020 14110 14120 14120 14110 139
602 20250508 092300 100009710 14120 14120 14120 14120 9
603 20250508 092200 99882630 14110 14120 14120 14110 74
604 20250508 092100 98837850 14150 14130 14150 14130 102
605 20250508 092000 97396550 14130 14130 14130 14130 207
606 20250508 091900 94471640 14130 14140 14140 14130 93
607 20250508 091800 93156690 14150 14100 14200 14100 996
608 20250508 091700 79053310 14070 14080 14080 14070 15
609 20250508 091600 78842240 14090 14090 14120 14080 388
610 20250508 091500 73371590 14090 14090 14090 14090 15
611 20250508 091400 73160240 14080 14100 14100 14080 71
612 20250508 091300 72159870 14100 14100 14100 14100 101
613 20250508 091200 70735770 14110 14110 14110 14110 105
614 20250508 091100 69254220 14100 14100 14110 14090 321
615 20250508 091000 64727780 14100 14100 14110 14100 542
616 20250508 090900 57084870 14100 14070 14100 14070 726
617 20250508 090800 46856300 14070 14080 14090 14070 672
618 20250508 090700 37388660 14080 14070 14080 14070 434
619 20250508 090600 31278500 14060 14060 14060 14020 725
620 20250508 090500 21096980 14040 14040 14040 14040 158
621 20250508 090400 18878660 14060 14060 14060 14060 10
622 20250508 090300 18738060 14060 14060 14060 14060 62
623 20250508 090200 17866340 14060 14040 14060 14040 12
624 20250508 090100 17697640 14060 14070 14070 14060 101
625 20250508 090000 16276580 14000 14100 14100 14000 1154