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
055490/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192300,124293060,14190,14190,14190,14190,426
20250508,192200,124293060,14190,14190,14190,14190,0
20250508,192100,124293060,14190,14190,14190,14190,0
20250508,192000,124293060,14190,14190,14190,14190,0
20250508,191900,124293060,14190,14190,14190,14190,0
20250508,191800,124293060,14190,14190,14190,14190,0
20250508,191700,124293060,14190,14190,14190,14190,0
20250508,191600,124293060,14190,14190,14190,14190,0
20250508,191500,124293060,14190,14190,14190,14190,0
20250508,191400,124293060,14190,14190,14190,14190,0
20250508,191300,124293060,14190,14190,14190,14190,0
20250508,191200,124293060,14190,14190,14190,14190,0
20250508,191100,124293060,14190,14190,14190,14190,0
20250508,191000,124293060,14190,14190,14190,14190,0
20250508,190900,124293060,14190,14190,14190,14190,0
20250508,190800,124293060,14190,14190,14190,14190,0
20250508,190700,124293060,14190,14190,14190,14190,0
20250508,190600,124293060,14190,14190,14190,14190,0
20250508,190500,124293060,14190,14190,14190,14190,0
20250508,190400,124293060,14190,14190,14190,14190,0
20250508,190300,124293060,14190,14190,14190,14190,0
20250508,190200,124293060,14190,14190,14190,14190,0
20250508,190100,124293060,14190,14190,14190,14190,0
20250508,190000,124293060,14190,14190,14190,14190,0
20250508,185900,124293060,14190,14190,14190,14190,0
20250508,185800,124293060,14190,14190,14190,14190,0
20250508,185700,124293060,14190,14190,14190,14190,0
20250508,185600,124293060,14190,14190,14190,14190,0
20250508,185500,124293060,14190,14190,14190,14190,0
20250508,185400,124293060,14190,14190,14190,14190,0
20250508,185300,124293060,14190,14190,14190,14190,426
20250508,185200,124293060,14190,14190,14190,14190,0
20250508,185100,124293060,14190,14190,14190,14190,0
20250508,185000,124293060,14190,14190,14190,14190,0
20250508,184900,124293060,14190,14190,14190,14190,0
20250508,184800,124293060,14190,14190,14190,14190,0
20250508,184700,124293060,14190,14190,14190,14190,0
20250508,184600,124293060,14190,14190,14190,14190,0
20250508,184500,124293060,14190,14190,14190,14190,0
20250508,184400,124293060,14190,14190,14190,14190,0
20250508,184300,124293060,14190,14190,14190,14190,0
20250508,184200,124293060,14190,14190,14190,14190,0
20250508,184100,124293060,14190,14190,14190,14190,0
20250508,184000,124293060,14190,14190,14190,14190,0
20250508,183900,124293060,14190,14190,14190,14190,0
20250508,183800,124293060,14190,14190,14190,14190,0
20250508,183700,124293060,14190,14190,14190,14190,0
20250508,183600,124293060,14190,14190,14190,14190,0
20250508,183500,124293060,14190,14190,14190,14190,0
20250508,183400,124293060,14190,14190,14190,14190,0
20250508,183300,124293060,14190,14190,14190,14190,0
20250508,183200,124293060,14190,14190,14190,14190,0
20250508,183100,124293060,14190,14190,14190,14190,0
20250508,183000,124293060,14190,14190,14190,14190,0
20250508,182900,124293060,14190,14190,14190,14190,0
20250508,182800,124293060,14190,14190,14190,14190,0
20250508,182700,124293060,14190,14190,14190,14190,0
20250508,182600,124293060,14190,14190,14190,14190,0
20250508,182500,124293060,14190,14190,14190,14190,0
20250508,182400,124293060,14190,14190,14190,14190,0
20250508,182300,124293060,14190,14190,14190,14190,426
20250508,182200,124293060,14190,14190,14190,14190,0
20250508,182100,124293060,14190,14190,14190,14190,0
20250508,182000,124293060,14190,14190,14190,14190,0
20250508,181900,124293060,14190,14190,14190,14190,0
20250508,181800,124293060,14190,14190,14190,14190,0
20250508,181700,124293060,14190,14190,14190,14190,0
20250508,181600,124293060,14190,14190,14190,14190,0
20250508,181500,124293060,14190,14190,14190,14190,0
20250508,181400,124293060,14190,14190,14190,14190,0
20250508,181300,124293060,14190,14190,14190,14190,0
20250508,181200,124293060,14190,14190,14190,14190,0
20250508,181100,124293060,14190,14190,14190,14190,0
20250508,181000,124293060,14190,14190,14190,14190,0
20250508,180900,124293060,14190,14190,14190,14190,0
20250508,180800,124293060,14190,14190,14190,14190,0
20250508,180700,124293060,14190,14190,14190,14190,0
20250508,180600,124293060,14190,14190,14190,14190,0
20250508,180500,124293060,14190,14190,14190,14190,0
20250508,180400,124293060,14190,14190,14190,14190,0
20250508,180300,124293060,14190,14190,14190,14190,0
20250508,180200,124293060,14190,14190,14190,14190,0
20250508,180100,124293060,14190,14190,14190,14190,0
20250508,180000,124293060,14190,14190,14190,14190,0
20250508,175900,124293060,14190,14190,14190,14190,0
20250508,175800,124293060,14190,14190,14190,14190,0
20250508,175700,124293060,14190,14190,14190,14190,0
20250508,175600,124293060,14190,14190,14190,14190,0
20250508,175500,124293060,14190,14190,14190,14190,0
20250508,175400,124293060,14190,14190,14190,14190,0
20250508,175300,124293060,14190,14190,14190,14190,426
20250508,175200,124293060,14190,14190,14190,14190,0
20250508,175100,124293060,14190,14190,14190,14190,0
20250508,175000,124293060,14190,14190,14190,14190,0
20250508,174900,124293060,14190,14190,14190,14190,0
20250508,174800,124293060,14190,14190,14190,14190,0
20250508,174700,124293060,14190,14190,14190,14190,0
20250508,174600,124293060,14190,14190,14190,14190,0
20250508,174500,124293060,14190,14190,14190,14190,0
20250508,174400,124293060,14190,14190,14190,14190,0
20250508,174300,124293060,14190,14190,14190,14190,0
20250508,174200,124293060,14190,14190,14190,14190,0
20250508,174100,124293060,14190,14190,14190,14190,0
20250508,174000,124293060,14190,14190,14190,14190,0
20250508,173900,124293060,14190,14190,14190,14190,0
20250508,173800,124293060,14190,14190,14190,14190,0
20250508,173700,124293060,14190,14190,14190,14190,0
20250508,173600,124293060,14190,14190,14190,14190,0
20250508,173500,124293060,14190,14190,14190,14190,0
20250508,173400,124293060,14190,14190,14190,14190,0
20250508,173300,124293060,14190,14190,14190,14190,0
20250508,173200,124293060,14190,14190,14190,14190,0
20250508,173100,124293060,14190,14190,14190,14190,0
20250508,173000,124293060,14190,14190,14190,14190,0
20250508,172900,124293060,14190,14190,14190,14190,0
20250508,172800,124293060,14190,14190,14190,14190,0
20250508,172700,124293060,14190,14190,14190,14190,0
20250508,172600,124293060,14190,14190,14190,14190,0
20250508,172500,124293060,14190,14190,14190,14190,0
20250508,172400,124293060,14190,14190,14190,14190,0
20250508,172300,124293060,14190,14190,14190,14190,426
20250508,172200,124293060,14190,14190,14190,14190,0
20250508,172100,124293060,14190,14190,14190,14190,0
20250508,172000,124293060,14190,14190,14190,14190,0
20250508,171900,124293060,14190,14190,14190,14190,0
20250508,171800,124293060,14190,14190,14190,14190,0
20250508,171700,124293060,14190,14190,14190,14190,0
20250508,171600,124293060,14190,14190,14190,14190,0
20250508,171500,124293060,14190,14190,14190,14190,0
20250508,171400,124293060,14190,14190,14190,14190,0
20250508,171300,124293060,14190,14190,14190,14190,0
20250508,171200,124293060,14190,14190,14190,14190,0
20250508,171100,124293060,14190,14190,14190,14190,0
20250508,171000,124293060,14190,14190,14190,14190,0
20250508,170900,124293060,14190,14190,14190,14190,0
20250508,170800,124293060,14190,14190,14190,14190,0
20250508,170700,124293060,14190,14190,14190,14190,0
20250508,170600,124293060,14190,14190,14190,14190,0
20250508,170500,124293060,14190,14190,14190,14190,0
20250508,170400,124293060,14190,14190,14190,14190,0
20250508,170300,124293060,14190,14190,14190,14190,0
20250508,170200,124293060,14190,14190,14190,14190,0
20250508,170100,124293060,14190,14190,14190,14190,0
20250508,170000,124293060,14190,14190,14190,14190,0
20250508,165900,124293060,14190,14190,14190,14190,0
20250508,165800,124293060,14190,14190,14190,14190,0
20250508,165700,124293060,14190,14190,14190,14190,0
20250508,165600,124293060,14190,14190,14190,14190,0
20250508,165500,124293060,14190,14190,14190,14190,0
20250508,165400,124293060,14190,14190,14190,14190,0
20250508,165300,124293060,14190,14190,14190,14190,426
20250508,165200,124293060,14190,14190,14190,14190,0
20250508,165100,124293060,14190,14190,14190,14190,0
20250508,165000,124293060,14190,14190,14190,14190,0
20250508,164900,124293060,14190,14190,14190,14190,0
20250508,164800,124293060,14190,14190,14190,14190,0
20250508,164700,124293060,14190,14190,14190,14190,0
20250508,164600,124293060,14190,14190,14190,14190,0
20250508,164500,124293060,14190,14190,14190,14190,0
20250508,164400,124293060,14190,14190,14190,14190,0
20250508,164300,124293060,14190,14190,14190,14190,0
20250508,164200,124293060,14190,14190,14190,14190,0
20250508,164100,124293060,14190,14190,14190,14190,0
20250508,164000,124293060,14190,14190,14190,14190,0
20250508,163900,124293060,14190,14190,14190,14190,0
20250508,163800,124293060,14190,14190,14190,14190,0
20250508,163700,124293060,14190,14190,14190,14190,0
20250508,163600,124293060,14190,14190,14190,14190,0
20250508,163500,124293060,14190,14190,14190,14190,0
20250508,163400,124293060,14190,14190,14190,14190,0
20250508,163300,124293060,14190,14190,14190,14190,0
20250508,163200,124293060,14190,14190,14190,14190,0
20250508,163100,124293060,14190,14190,14190,14190,0
20250508,163000,124293060,14190,14190,14190,14190,0
20250508,162900,124293060,14190,14190,14190,14190,0
20250508,162800,124293060,14190,14190,14190,14190,0
20250508,162700,124293060,14190,14190,14190,14190,0
20250508,162600,124293060,14190,14190,14190,14190,0
20250508,162500,124293060,14190,14190,14190,14190,0
20250508,162400,124293060,14190,14190,14190,14190,0
20250508,162300,124293060,14190,14190,14190,14190,426
20250508,162200,124293060,14190,14190,14190,14190,0
20250508,162100,124293060,14190,14190,14190,14190,0
20250508,162000,124293060,14190,14190,14190,14190,0
20250508,161900,124293060,14190,14190,14190,14190,0
20250508,161800,124293060,14190,14190,14190,14190,0
20250508,161700,124293060,14190,14190,14190,14190,0
20250508,161600,124293060,14190,14190,14190,14190,0
20250508,161500,124293060,14190,14190,14190,14190,0
20250508,161400,124293060,14190,14190,14190,14190,0
20250508,161300,124293060,14190,14190,14190,14190,0
20250508,161200,124293060,14190,14190,14190,14190,0
20250508,161100,124293060,14190,14190,14190,14190,0
20250508,161000,124293060,14190,14190,14190,14190,0
20250508,160900,124293060,14190,14190,14190,14190,0
20250508,160800,124293060,14190,14190,14190,14190,0
20250508,160700,124293060,14190,14190,14190,14190,0
20250508,160600,124293060,14190,14190,14190,14190,0
20250508,160500,124293060,14190,14190,14190,14190,0
20250508,160400,124293060,14190,14190,14190,14190,0
20250508,160300,124293060,14190,14190,14190,14190,0
20250508,160200,124293060,14190,14190,14190,14190,0
20250508,160100,124293060,14190,14190,14190,14190,0
20250508,160000,124293060,14190,14190,14190,14190,0
20250508,155900,124293060,14190,14190,14190,14190,0
20250508,155800,124293060,14190,14190,14190,14190,0
20250508,155700,124293060,14190,14190,14190,14190,0
20250508,155600,124293060,14190,14190,14190,14190,0
20250508,155500,124293060,14190,14190,14190,14190,0
20250508,155400,124293060,14190,14190,14190,14190,0
20250508,155300,124293060,14190,14190,14190,14190,426
20250508,155200,124293060,14190,14190,14190,14190,0
20250508,155100,124293060,14190,14190,14190,14190,0
20250508,155000,124293060,14190,14190,14190,14190,0
20250508,154900,124293060,14190,14190,14190,14190,0
20250508,154800,124293060,14190,14190,14190,14190,0
20250508,154700,124293060,14190,14190,14190,14190,0
20250508,154600,124293060,14190,14190,14190,14190,0
20250508,154500,124293060,14190,14190,14190,14190,0
20250508,154400,124293060,14190,14190,14190,14190,0
20250508,154300,124293060,14190,14190,14190,14190,0
20250508,154200,124293060,14190,14190,14190,14190,0
20250508,154100,124293060,14190,14190,14190,14190,0
20250508,154000,124293060,14190,14190,14190,14190,0
20250508,153900,124293060,14190,14190,14190,14190,0
20250508,153800,124293060,14190,14190,14190,14190,0
20250508,153700,124293060,14190,14190,14190,14190,0
20250508,153600,124293060,14190,14190,14190,14190,0
20250508,153500,124293060,14190,14190,14190,14190,0
20250508,153400,124293060,14190,14190,14190,14190,0
20250508,153300,124293060,14190,14190,14190,14190,0
20250508,153200,124293060,14190,14190,14190,14190,0
20250508,153100,124293060,14190,14190,14190,14190,0
20250508,153000,124293060,14190,14190,14190,14190,426
20250508,152900,118248120,14170,14170,14170,14170,0
20250508,152800,118248120,14170,14170,14170,14170,0
20250508,152700,118248120,14170,14170,14170,14170,0
20250508,152600,118248120,14170,14170,14170,14170,0
20250508,152500,118248120,14170,14170,14170,14170,0
20250508,152400,118248120,14170,14170,14170,14170,0
20250508,152300,118248120,14170,14170,14170,14170,0
20250508,152200,118248120,14170,14170,14170,14170,0
20250508,152100,118248120,14170,14170,14170,14170,0
20250508,152000,118248120,14170,14170,14170,14170,0
20250508,151900,118248120,14170,14080,14170,14080,48
20250508,151800,117570500,14080,14080,14120,14080,36
20250508,151700,117062880,14100,14100,14100,14100,225
20250508,151600,113890380,14135,14135,14135,14135,12
20250508,151500,113720760,14135,14135,14135,14135,0
20250508,151400,113720760,14135,14135,14135,14135,12
20250508,151300,113551140,14100,14100,14100,14100,0
20250508,151200,113551140,14100,14100,14135,14100,30
20250508,151100,113127720,14145,14145,14145,14145,11
20250508,151000,112972125,14145,14145,14145,14145,0
20250508,150900,112972125,14145,14145,14145,14145,12
20250508,150800,112802385,14190,14190,14190,14190,0
20250508,150700,112802385,14190,14190,14190,14190,22
20250508,150600,112490205,14190,14190,14190,14190,0
20250508,150500,112490205,14190,14190,14190,14190,12
20250508,150400,112319925,14190,14190,14190,14190,0
20250508,150300,112319925,14190,14190,14190,14190,11
20250508,150200,112163835,14190,14190,14190,14190,0
20250508,150100,112163835,14190,14190,14190,14190,12
20250508,150000,111993555,14180,14180,14180,14180,12
20250508,145900,111823395,14090,14090,14090,14090,1
20250508,145800,111809305,14090,14180,14180,14090,14
20250508,145700,111610965,14180,14180,14180,14180,0
20250508,145600,111610965,14180,14180,14180,14180,11
20250508,145500,111454985,14180,14180,14180,14180,1
20250508,145400,111440805,14180,14180,14180,14180,12
20250508,145300,111270645,14180,14180,14180,14180,0
20250508,145200,111270645,14180,14180,14180,14180,12
20250508,145100,111100485,14180,14180,14180,14180,0
20250508,145000,111100485,14180,14170,14180,14170,212
20250508,144900,108096325,14090,14160,14160,14090,529
20250508,144800,100607715,14160,14160,14160,14160,12
20250508,144700,100437795,14160,14160,14160,14160,11
20250508,144600,100282035,14150,14150,14150,14150,0
20250508,144500,100282035,14150,14150,14150,14150,12
20250508,144400,100112235,14160,14160,14160,14160,0
20250508,144300,100112235,14160,14160,14160,14150,51
20250508,144200,99390105,14160,14150,14160,14150,31
20250508,144100,98951155,14160,14160,14160,14090,66
20250508,144000,98017575,14160,14160,14160,14160,23
20250508,143900,97691895,14160,14150,14160,14150,42
20250508,143800,97097525,14100,14095,14100,14095,2
20250508,143700,97069330,14095,14095,14095,14095,19
20250508,143600,96801525,14095,14095,14095,14095,19
20250508,143500,96533720,14095,14095,14095,14095,6
20250508,143400,96449150,14095,14120,14120,14095,17
20250508,143300,96209235,14120,14120,14120,14120,0
20250508,143200,96209235,14120,14120,14120,14120,11
20250508,143100,96053915,14120,14120,14120,14120,0
20250508,143000,96053915,14120,14120,14120,14120,12
20250508,142900,95884475,14120,14120,14120,14120,0
20250508,142800,95884475,14120,14120,14120,14120,12
20250508,142700,95715035,14120,14120,14120,14120,0
20250508,142600,95715035,14120,14120,14120,14120,12
20250508,142500,95545595,14125,14125,14125,14125,11
20250508,142400,95390220,14160,14160,14160,14160,0
20250508,142300,95390220,14160,14160,14160,14160,12
20250508,142200,95220300,14160,14160,14160,14160,0
20250508,142100,95220300,14160,14160,14160,14160,12
20250508,142000,95050380,14160,14160,14160,14160,0
20250508,141900,95050380,14160,14160,14160,14160,12
20250508,141800,94880460,14080,14090,14090,14080,27
20250508,141700,94500110,14160,14160,14160,14160,12
20250508,141600,94330190,14160,14160,14160,14160,0
20250508,141500,94330190,14160,14160,14160,14160,11
20250508,141400,94174430,14110,14160,14160,14110,13
20250508,141300,93990400,14160,14160,14160,14160,0
20250508,141200,93990400,14160,14160,14160,14160,12
20250508,141100,93820480,14160,14160,14160,14160,0
20250508,141000,93820480,14160,14160,14160,14160,12
20250508,140900,93650560,14150,14150,14150,14150,0
20250508,140800,93650560,14150,14150,14150,14150,11
20250508,140700,93494910,14150,14150,14150,14150,0
20250508,140600,93494910,14150,14150,14150,14150,12
20250508,140500,93325110,14090,14090,14090,14090,15
20250508,140400,93113760,14150,14150,14150,14150,12
20250508,140300,92943960,14150,14150,14150,14150,12
20250508,140200,92774160,14090,14090,14090,14090,0
20250508,140100,92774160,14090,14150,14150,14090,211
20250508,140000,89800330,14150,14150,14150,14150,0
20250508,135900,89800330,14150,14150,14150,14150,12
20250508,135800,89630530,14150,14150,14150,14150,0
20250508,135700,89630530,14150,14150,14150,14150,12
20250508,135600,89460730,14150,14150,14150,14150,0
20250508,135500,89460730,14150,14110,14150,14110,13
20250508,135400,89276820,14110,14110,14110,14110,0
20250508,135300,89276820,14110,14160,14160,14110,3
20250508,135200,89234390,14160,14160,14160,14160,12
20250508,135100,89064470,14160,14160,14160,14160,0
20250508,135000,89064470,14160,14160,14160,14160,12
20250508,134900,88894550,14150,14150,14150,14150,0
20250508,134800,88894550,14150,14150,14150,14150,12
20250508,134700,88724750,14160,14160,14160,14160,0
20250508,134600,88724750,14160,14160,14160,14160,12
20250508,134500,88554830,14160,14160,14160,14160,0
20250508,134400,88554830,14160,14160,14160,14160,11
20250508,134300,88399070,14070,14130,14130,14070,6
20250508,134200,88314410,14130,14070,14130,14070,114
20250508,134100,86709710,14140,14140,14140,14140,0
20250508,134000,86709710,14140,14140,14140,14140,12
20250508,133900,86540030,14180,14180,14180,14180,12
20250508,133800,86369870,14190,14190,14190,14190,0
20250508,133700,86369870,14190,14190,14190,14190,11
20250508,133600,86213780,14220,14220,14220,14220,0
20250508,133500,86213780,14220,14220,14220,14220,12
20250508,133400,86043140,14090,14200,14230,14070,670
20250508,133300,76535000,14180,14180,14180,14180,12
20250508,133200,76364840,14170,14170,14170,14170,0
20250508,133100,76364840,14170,14060,14170,14060,104
20250508,133000,74901280,14110,14110,14110,14110,0
20250508,132900,74901280,14110,14190,14190,14110,21
20250508,132800,74604120,14100,14100,14100,14100,3
20250508,132700,74561820,14100,14100,14100,14100,0
20250508,132600,74561820,14100,14100,14100,14100,12
20250508,132500,74392620,14070,14070,14070,14070,31
20250508,132400,73956450,14100,14100,14100,14100,91
20250508,132300,72673350,14140,14140,14140,14140,0
20250508,132200,72673350,14140,14140,14140,14140,15
20250508,132100,72461250,14190,14190,14190,14190,0
20250508,132000,72461250,14190,14190,14190,14190,12
20250508,131900,72290970,14190,14190,14190,14190,0
20250508,131800,72290970,14190,14140,14190,14140,13
20250508,131700,72106550,14150,14150,14150,14150,224
20250508,131600,68936950,14150,14150,14150,14150,1
20250508,131500,68922800,14140,14140,14140,14140,15
20250508,131400,68710700,14140,14140,14140,14140,0
20250508,131300,68710700,14140,14140,14140,14140,11
20250508,131200,68555160,14140,14140,14140,14140,0
20250508,131100,68555160,14140,14140,14140,14140,12
20250508,131000,68385480,14140,14140,14140,14140,0
20250508,130900,68385480,14140,14140,14140,14140,12
20250508,130800,68215800,14140,14140,14140,14140,0
20250508,130700,68215800,14140,14140,14140,14140,12
20250508,130600,68046120,14140,14140,14140,14140,11
20250508,130500,67890580,14140,14140,14140,14140,0
20250508,130400,67890580,14140,14140,14140,14140,12
20250508,130300,67720900,14140,14140,14140,14140,5
20250508,130200,67650200,14140,14140,14140,14140,12
20250508,130100,67480520,14120,14120,14120,14120,34
20250508,130000,67000440,14120,14110,14120,14110,16
20250508,125900,66774600,14110,14110,14110,14110,0
20250508,125800,66774600,14110,14110,14110,14110,7
20250508,125700,66675830,14100,14100,14100,14100,4
20250508,125600,66619430,14100,14100,14100,14100,4
20250508,125500,66563030,14110,14100,14110,14100,13
20250508,125400,66379610,14100,14100,14100,14100,4
20250508,125300,66323210,14100,14100,14100,14100,14
20250508,125200,66125810,14090,14090,14090,14090,4
20250508,125100,66069450,14090,14070,14090,14070,8
20250508,125000,65956810,14100,14100,14100,14100,0
20250508,124900,65956810,14100,14100,14100,14100,12
20250508,124800,65787610,14110,14110,14110,14110,0
20250508,124700,65787610,14110,14110,14110,14110,12
20250508,124600,65618290,14070,14070,14070,14070,0
20250508,124500,65618290,14070,14060,14070,14060,8
20250508,124400,65505770,14060,14070,14070,14060,16
20250508,124300,65280690,14060,14070,14070,14060,5
20250508,124200,65210380,14060,14070,14070,14060,15
20250508,124100,64999370,14060,14060,14060,14060,4
20250508,124000,64943130,14070,14070,14070,14060,32
20250508,123900,64492930,14060,14060,14070,14060,35
20250508,123800,64000530,14070,14060,14070,14060,16
20250508,123700,63775450,14060,14060,14060,14060,4
20250508,123600,63719210,14070,14070,14070,14070,12
20250508,123500,63550370,14060,14060,14060,14060,4
20250508,123400,63494130,14060,14060,14070,14060,25
20250508,123300,63142520,14060,14060,14060,14060,24
20250508,123200,62805080,14070,14060,14070,14060,16
20250508,123100,62580000,14060,14070,14070,14060,16
20250508,123000,62354920,14060,14060,14060,14060,19
20250508,122900,62087780,14060,14070,14070,14060,16
20250508,122800,61862700,14060,14060,14060,14060,4
20250508,122700,61806460,14070,14070,14070,14060,51
20250508,122600,61088930,14070,14060,14070,14060,32
20250508,122500,60638730,14070,14060,14070,14060,16
20250508,122400,60413650,14060,14060,14060,14060,0
20250508,122300,60413650,14060,14070,14070,14060,16
20250508,122200,60188570,14060,14060,14060,14060,4
20250508,122100,60132330,14070,14060,14070,14060,16
20250508,122000,59907250,14060,14070,14070,14060,19
20250508,121900,59639960,14060,14060,14060,14060,4
20250508,121800,59583720,14060,14070,14070,14060,16
20250508,121700,59358640,14060,14060,14060,14060,4
20250508,121600,59302400,14070,14060,14070,14060,16
20250508,121500,59077320,14060,14060,14060,14060,4
20250508,121400,59021080,14070,14060,14070,14060,16
20250508,121300,58796000,14060,14060,14060,14060,0
20250508,121200,58796000,14060,14070,14070,14060,16
20250508,121100,58570920,14060,14060,14060,14060,4
20250508,121000,58514680,14060,14050,14060,14050,8
20250508,120900,58402240,14080,14080,14080,14080,13
20250508,120800,58219200,14050,14050,14050,14050,1
20250508,120700,58205150,14100,14100,14100,14100,12
20250508,120600,58035950,14100,14100,14100,14100,0
20250508,120500,58035950,14100,14100,14100,14100,15
20250508,120400,57824450,14100,14100,14100,14100,4
20250508,120300,57768050,14100,14100,14100,14100,4
20250508,120200,57711650,14110,14110,14110,14110,3
20250508,120100,57669320,14110,14110,14110,14110,12
20250508,120000,57500000,14090,14090,14090,14090,0
20250508,115900,57500000,14090,14080,14090,14080,13
20250508,115800,57316870,14080,14080,14080,14080,8
20250508,115700,57204230,14050,14050,14050,14050,4
20250508,115600,57148030,14090,14090,14090,14090,11
20250508,115500,56993040,14090,14090,14090,14090,8
20250508,115400,56880320,14090,14090,14090,14090,4
20250508,115300,56823960,14090,14090,14090,14090,9
20250508,115200,56697150,14090,14080,14090,14080,10
20250508,115100,56556290,14080,14080,14080,14080,4
20250508,115000,56499970,14080,14080,14080,14080,4
20250508,114900,56443650,14080,14080,14080,14080,0
20250508,114800,56443650,14080,14080,14080,14080,8
20250508,114700,56331010,14090,14090,14090,14090,12
20250508,114600,56161930,14050,14050,14050,14050,4
20250508,114500,56105730,14100,14100,14100,14100,12
20250508,114400,55936530,14050,14050,14050,14050,4
20250508,114300,55880330,14120,14120,14120,14120,12
20250508,114200,55710890,14120,14120,14120,14120,0
20250508,114100,55710890,14120,14120,14120,14120,23
20250508,114000,55386130,14130,14130,14130,14130,0
20250508,113900,55386130,14130,14130,14130,14130,11
20250508,113800,55230700,14090,14090,14090,14090,0
20250508,113700,55230700,14090,14090,14090,14090,1
20250508,113600,55216610,14090,14090,14090,14090,12
20250508,113500,55047530,14090,14090,14090,14090,1
20250508,113400,55033440,14090,14090,14090,14090,11
20250508,113300,54878450,14090,14090,14090,14090,0
20250508,113200,54878450,14090,14090,14090,14090,11
20250508,113100,54723460,14140,14140,14140,14140,0
20250508,113000,54723460,14140,14050,14140,14050,112
20250508,112900,53148780,14140,14140,14140,14140,0
20250508,112800,53148780,14140,14140,14140,14140,12
20250508,112700,52979100,14140,14140,14140,14140,0
20250508,112600,52979100,14140,14140,14140,14140,12
20250508,112500,52809420,14140,14140,14140,14140,0
20250508,112400,52809420,14140,14140,14140,14140,11
20250508,112300,52653880,14120,14120,14120,14120,12
20250508,112200,52484440,14070,14070,14070,14070,2
20250508,112100,52456300,14070,14070,14070,14070,12
20250508,112000,52287460,14120,14120,14120,14120,0
20250508,111900,52287460,14120,14120,14120,14120,12
20250508,111800,52118020,14130,14130,14130,14130,0
20250508,111700,52118020,14130,14130,14130,14130,11
20250508,111600,51962590,14140,14140,14140,14140,0
20250508,111500,51962590,14140,14030,14140,13990,154
20250508,111400,49796860,14110,14110,14110,14110,0
20250508,111300,49796860,14110,14110,14110,14110,12
20250508,111200,49627540,14110,14110,14110,14110,20
20250508,111100,49345340,14150,14150,14150,14150,0
20250508,111000,49345340,14150,14150,14150,14150,12
20250508,110900,49175540,14080,14080,14080,14080,0
20250508,110800,49175540,14080,14080,14080,14080,11
20250508,110700,49020660,14070,14070,14070,14070,0
20250508,110600,49020660,14070,14070,14070,14070,12
20250508,110500,48851820,14020,14020,14020,14020,0
20250508,110400,48851820,14020,14020,14020,14020,4
20250508,110300,48795740,14020,14020,14020,14020,0
20250508,110200,48795740,14020,14020,14020,14020,12
20250508,110100,48627500,14000,14070,14070,14000,17
20250508,110000,48388730,14000,14020,14020,14000,400
20250508,105900,42788580,14020,14020,14020,14020,11
20250508,105800,42634360,14020,14020,14020,14020,0
20250508,105700,42634360,14020,14020,14020,14020,12
20250508,105600,42466120,14010,14020,14020,14010,8
20250508,105500,42354030,14020,14020,14020,14020,13
20250508,105400,42171770,14020,14020,14020,14020,0
20250508,105300,42171770,14020,14020,14020,14020,11
20250508,105200,42017550,14020,14020,14020,14020,0
20250508,105100,42017550,14020,14020,14020,14020,12
20250508,105000,41849310,14020,14020,14020,14020,14
20250508,104900,41653030,14020,14020,14020,14020,0
20250508,104800,41653030,14020,14020,14020,14020,13
20250508,104700,41470770,14020,14000,14020,14000,162
20250508,104600,39202750,14000,14070,14070,14000,456
20250508,104500,32817350,14070,14070,14070,14070,0
20250508,104400,32817350,14070,14070,14070,14070,12
20250508,104300,32648510,14070,14070,14070,14070,0
20250508,104200,32648510,14070,14070,14070,14070,12
20250508,104100,32479670,14070,14070,14070,14070,0
20250508,104000,32479670,14070,14070,14070,14070,12
20250508,103900,32310830,14070,14070,14070,14070,12
20250508,103800,32141990,14070,14070,14070,14070,0
20250508,103700,32141990,14070,14070,14070,14070,11
20250508,103600,31987220,14000,14020,14020,14000,54
20250508,103500,31230340,14080,14080,14080,14080,12
20250508,103400,31061380,14080,14080,14080,14080,3
20250508,103300,31019140,14030,14080,14080,14030,19
20250508,103200,30751970,14060,14060,14060,14060,50
20250508,103100,30048970,14080,14080,14080,14080,12
20250508,103000,29880010,14080,14080,14080,14080,0
20250508,102900,29880010,14080,14040,14080,14040,21
20250508,102800,29584730,14080,14080,14080,14080,12
20250508,102700,29415770,14080,14080,14080,14080,7
20250508,102600,29317210,14080,14080,14080,14080,5
20250508,102500,29246810,14080,14080,14080,14080,30
20250508,102400,28824410,14080,14080,14080,14080,12
20250508,102300,28655450,14080,14080,14080,14080,0
20250508,102200,28655450,14080,14080,14080,14080,11
20250508,102100,28500570,14050,14080,14080,14050,84
20250508,102000,27318150,14130,14130,14130,14130,12
20250508,101900,27148590,14080,14080,14080,14080,100
20250508,101800,25740590,14130,14130,14130,14130,12
20250508,101700,25571030,14120,14120,14120,14120,0
20250508,101600,25571030,14120,14120,14120,14120,12
20250508,101500,25401590,14110,14110,14110,14110,106
20250508,101400,23905930,14110,14110,14110,14110,0
20250508,101300,23905930,14110,14110,14110,14110,12
20250508,101200,23736610,14110,14110,14110,14110,1
20250508,101100,23722500,14110,14120,14120,14110,13
20250508,101000,23538950,14110,14110,14110,14110,0
20250508,100900,23538950,14110,14110,14110,14110,10
20250508,100800,23397850,14090,14090,14090,14090,0
20250508,100700,23397850,14090,14090,14090,14090,12
20250508,100600,23228770,14090,14090,14090,14090,0
20250508,100500,23228770,14090,14090,14090,14090,11
20250508,100400,23073780,14090,14090,14090,14090,12
20250508,100300,22904700,14090,14090,14090,14090,0
20250508,100200,22904700,14090,14090,14090,14090,16
20250508,100100,22679260,14090,14090,14090,14090,1
20250508,100000,22665170,14090,14090,14090,14090,12
20250508,095900,22496090,14090,14090,14090,14090,0
20250508,095800,22496090,14090,14090,14090,14090,11
20250508,095700,22341100,14080,14080,14080,14080,0
20250508,095600,22341100,14080,14080,14080,14080,12
20250508,095500,22172140,14030,14030,14030,14030,10
20250508,095400,22031840,14080,14080,14080,14080,12
20250508,095300,21862880,14080,14080,14080,14080,12
20250508,095200,21693920,14050,14050,14050,14050,0
20250508,095100,21693920,14050,14050,14050,14050,63
20250508,095000,20808770,14040,14050,14050,14040,23
20250508,094900,20485840,14100,14100,14100,14100,12
20250508,094800,20316640,14100,14100,14100,14100,0
20250508,094700,20316640,14100,14100,14100,14100,12
20250508,094600,20147440,14100,14100,14100,14100,0
20250508,094500,20147440,14100,14090,14100,14090,52
20250508,094400,19414320,14090,14090,14090,14090,0
20250508,094300,19414320,14090,14090,14090,14090,12
20250508,094200,19245240,14090,14090,14090,14090,13
20250508,094100,19062070,14090,14090,14090,14090,1
20250508,094000,19047980,14080,14080,14080,14080,12
20250508,093900,18879020,14080,14080,14080,14080,0
20250508,093800,18879020,14080,14080,14080,14080,12
20250508,093700,18710060,14080,14080,14080,14080,0
20250508,093600,18710060,14080,14080,14080,14080,12
20250508,093500,18541100,14080,14080,14080,14080,0
20250508,093400,18541100,14080,14080,14080,14080,12
20250508,093300,18372140,14090,14090,14090,14090,0
20250508,093200,18372140,14090,14090,14090,14090,12
20250508,093100,18203060,14090,14090,14090,14090,12
20250508,093000,18033980,14030,14030,14030,14030,7
20250508,092900,17935770,14030,14100,14100,14030,112
20250508,092800,16363570,14030,14030,14030,14030,1
20250508,092700,16349540,14090,14090,14090,14090,15
20250508,092600,16138190,14040,14040,14040,14040,0
20250508,092500,16138190,14040,14040,14040,14040,8
20250508,092400,16025870,14020,14100,14100,14020,113
20250508,092300,14434010,14105,14110,14110,14105,62
20250508,092200,13559250,14160,14160,14160,14160,0
20250508,092100,13559250,14160,14160,14160,14160,12
20250508,092000,13389330,14160,14160,14160,14160,11
20250508,091900,13233570,14180,14180,14180,14180,50
20250508,091800,12524570,14170,14120,14170,14100,206
20250508,091700,9617630,14130,14130,14130,14130,0
20250508,091600,9617630,14130,14140,14180,14130,133
20250508,091500,7737570,14150,14170,14170,14150,27
20250508,091400,7355500,14160,14250,14250,14160,13
20250508,091300,7170340,14250,14250,14250,14250,0
20250508,091200,7170340,14250,14250,14250,14250,11
20250508,091100,7013590,14260,14260,14260,14260,0
20250508,091000,7013590,14260,14250,14260,14250,13
20250508,090900,6828220,14250,14250,14250,14230,179
20250508,090800,4277950,14250,14150,14250,14150,120
20250508,090700,2569570,14110,14110,14110,14110,0
20250508,090600,2569570,14110,14110,14110,14110,0
20250508,090500,2569570,14110,14110,14110,14110,0
20250508,090400,2569570,14110,14110,14110,14110,0
20250508,090300,2569570,14110,14110,14110,14110,0
20250508,090200,2569570,14110,14110,14110,14110,0
20250508,090100,2569570,14110,14110,14110,14110,0
20250508,090000,2569570,14110,14100,14400,14100,182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192300 124293060 14190 14190 14190 14190 426
3 20250508 192200 124293060 14190 14190 14190 14190 0
4 20250508 192100 124293060 14190 14190 14190 14190 0
5 20250508 192000 124293060 14190 14190 14190 14190 0
6 20250508 191900 124293060 14190 14190 14190 14190 0
7 20250508 191800 124293060 14190 14190 14190 14190 0
8 20250508 191700 124293060 14190 14190 14190 14190 0
9 20250508 191600 124293060 14190 14190 14190 14190 0
10 20250508 191500 124293060 14190 14190 14190 14190 0
11 20250508 191400 124293060 14190 14190 14190 14190 0
12 20250508 191300 124293060 14190 14190 14190 14190 0
13 20250508 191200 124293060 14190 14190 14190 14190 0
14 20250508 191100 124293060 14190 14190 14190 14190 0
15 20250508 191000 124293060 14190 14190 14190 14190 0
16 20250508 190900 124293060 14190 14190 14190 14190 0
17 20250508 190800 124293060 14190 14190 14190 14190 0
18 20250508 190700 124293060 14190 14190 14190 14190 0
19 20250508 190600 124293060 14190 14190 14190 14190 0
20 20250508 190500 124293060 14190 14190 14190 14190 0
21 20250508 190400 124293060 14190 14190 14190 14190 0
22 20250508 190300 124293060 14190 14190 14190 14190 0
23 20250508 190200 124293060 14190 14190 14190 14190 0
24 20250508 190100 124293060 14190 14190 14190 14190 0
25 20250508 190000 124293060 14190 14190 14190 14190 0
26 20250508 185900 124293060 14190 14190 14190 14190 0
27 20250508 185800 124293060 14190 14190 14190 14190 0
28 20250508 185700 124293060 14190 14190 14190 14190 0
29 20250508 185600 124293060 14190 14190 14190 14190 0
30 20250508 185500 124293060 14190 14190 14190 14190 0
31 20250508 185400 124293060 14190 14190 14190 14190 0
32 20250508 185300 124293060 14190 14190 14190 14190 426
33 20250508 185200 124293060 14190 14190 14190 14190 0
34 20250508 185100 124293060 14190 14190 14190 14190 0
35 20250508 185000 124293060 14190 14190 14190 14190 0
36 20250508 184900 124293060 14190 14190 14190 14190 0
37 20250508 184800 124293060 14190 14190 14190 14190 0
38 20250508 184700 124293060 14190 14190 14190 14190 0
39 20250508 184600 124293060 14190 14190 14190 14190 0
40 20250508 184500 124293060 14190 14190 14190 14190 0
41 20250508 184400 124293060 14190 14190 14190 14190 0
42 20250508 184300 124293060 14190 14190 14190 14190 0
43 20250508 184200 124293060 14190 14190 14190 14190 0
44 20250508 184100 124293060 14190 14190 14190 14190 0
45 20250508 184000 124293060 14190 14190 14190 14190 0
46 20250508 183900 124293060 14190 14190 14190 14190 0
47 20250508 183800 124293060 14190 14190 14190 14190 0
48 20250508 183700 124293060 14190 14190 14190 14190 0
49 20250508 183600 124293060 14190 14190 14190 14190 0
50 20250508 183500 124293060 14190 14190 14190 14190 0
51 20250508 183400 124293060 14190 14190 14190 14190 0
52 20250508 183300 124293060 14190 14190 14190 14190 0
53 20250508 183200 124293060 14190 14190 14190 14190 0
54 20250508 183100 124293060 14190 14190 14190 14190 0
55 20250508 183000 124293060 14190 14190 14190 14190 0
56 20250508 182900 124293060 14190 14190 14190 14190 0
57 20250508 182800 124293060 14190 14190 14190 14190 0
58 20250508 182700 124293060 14190 14190 14190 14190 0
59 20250508 182600 124293060 14190 14190 14190 14190 0
60 20250508 182500 124293060 14190 14190 14190 14190 0
61 20250508 182400 124293060 14190 14190 14190 14190 0
62 20250508 182300 124293060 14190 14190 14190 14190 426
63 20250508 182200 124293060 14190 14190 14190 14190 0
64 20250508 182100 124293060 14190 14190 14190 14190 0
65 20250508 182000 124293060 14190 14190 14190 14190 0
66 20250508 181900 124293060 14190 14190 14190 14190 0
67 20250508 181800 124293060 14190 14190 14190 14190 0
68 20250508 181700 124293060 14190 14190 14190 14190 0
69 20250508 181600 124293060 14190 14190 14190 14190 0
70 20250508 181500 124293060 14190 14190 14190 14190 0
71 20250508 181400 124293060 14190 14190 14190 14190 0
72 20250508 181300 124293060 14190 14190 14190 14190 0
73 20250508 181200 124293060 14190 14190 14190 14190 0
74 20250508 181100 124293060 14190 14190 14190 14190 0
75 20250508 181000 124293060 14190 14190 14190 14190 0
76 20250508 180900 124293060 14190 14190 14190 14190 0
77 20250508 180800 124293060 14190 14190 14190 14190 0
78 20250508 180700 124293060 14190 14190 14190 14190 0
79 20250508 180600 124293060 14190 14190 14190 14190 0
80 20250508 180500 124293060 14190 14190 14190 14190 0
81 20250508 180400 124293060 14190 14190 14190 14190 0
82 20250508 180300 124293060 14190 14190 14190 14190 0
83 20250508 180200 124293060 14190 14190 14190 14190 0
84 20250508 180100 124293060 14190 14190 14190 14190 0
85 20250508 180000 124293060 14190 14190 14190 14190 0
86 20250508 175900 124293060 14190 14190 14190 14190 0
87 20250508 175800 124293060 14190 14190 14190 14190 0
88 20250508 175700 124293060 14190 14190 14190 14190 0
89 20250508 175600 124293060 14190 14190 14190 14190 0
90 20250508 175500 124293060 14190 14190 14190 14190 0
91 20250508 175400 124293060 14190 14190 14190 14190 0
92 20250508 175300 124293060 14190 14190 14190 14190 426
93 20250508 175200 124293060 14190 14190 14190 14190 0
94 20250508 175100 124293060 14190 14190 14190 14190 0
95 20250508 175000 124293060 14190 14190 14190 14190 0
96 20250508 174900 124293060 14190 14190 14190 14190 0
97 20250508 174800 124293060 14190 14190 14190 14190 0
98 20250508 174700 124293060 14190 14190 14190 14190 0
99 20250508 174600 124293060 14190 14190 14190 14190 0
100 20250508 174500 124293060 14190 14190 14190 14190 0
101 20250508 174400 124293060 14190 14190 14190 14190 0
102 20250508 174300 124293060 14190 14190 14190 14190 0
103 20250508 174200 124293060 14190 14190 14190 14190 0
104 20250508 174100 124293060 14190 14190 14190 14190 0
105 20250508 174000 124293060 14190 14190 14190 14190 0
106 20250508 173900 124293060 14190 14190 14190 14190 0
107 20250508 173800 124293060 14190 14190 14190 14190 0
108 20250508 173700 124293060 14190 14190 14190 14190 0
109 20250508 173600 124293060 14190 14190 14190 14190 0
110 20250508 173500 124293060 14190 14190 14190 14190 0
111 20250508 173400 124293060 14190 14190 14190 14190 0
112 20250508 173300 124293060 14190 14190 14190 14190 0
113 20250508 173200 124293060 14190 14190 14190 14190 0
114 20250508 173100 124293060 14190 14190 14190 14190 0
115 20250508 173000 124293060 14190 14190 14190 14190 0
116 20250508 172900 124293060 14190 14190 14190 14190 0
117 20250508 172800 124293060 14190 14190 14190 14190 0
118 20250508 172700 124293060 14190 14190 14190 14190 0
119 20250508 172600 124293060 14190 14190 14190 14190 0
120 20250508 172500 124293060 14190 14190 14190 14190 0
121 20250508 172400 124293060 14190 14190 14190 14190 0
122 20250508 172300 124293060 14190 14190 14190 14190 426
123 20250508 172200 124293060 14190 14190 14190 14190 0
124 20250508 172100 124293060 14190 14190 14190 14190 0
125 20250508 172000 124293060 14190 14190 14190 14190 0
126 20250508 171900 124293060 14190 14190 14190 14190 0
127 20250508 171800 124293060 14190 14190 14190 14190 0
128 20250508 171700 124293060 14190 14190 14190 14190 0
129 20250508 171600 124293060 14190 14190 14190 14190 0
130 20250508 171500 124293060 14190 14190 14190 14190 0
131 20250508 171400 124293060 14190 14190 14190 14190 0
132 20250508 171300 124293060 14190 14190 14190 14190 0
133 20250508 171200 124293060 14190 14190 14190 14190 0
134 20250508 171100 124293060 14190 14190 14190 14190 0
135 20250508 171000 124293060 14190 14190 14190 14190 0
136 20250508 170900 124293060 14190 14190 14190 14190 0
137 20250508 170800 124293060 14190 14190 14190 14190 0
138 20250508 170700 124293060 14190 14190 14190 14190 0
139 20250508 170600 124293060 14190 14190 14190 14190 0
140 20250508 170500 124293060 14190 14190 14190 14190 0
141 20250508 170400 124293060 14190 14190 14190 14190 0
142 20250508 170300 124293060 14190 14190 14190 14190 0
143 20250508 170200 124293060 14190 14190 14190 14190 0
144 20250508 170100 124293060 14190 14190 14190 14190 0
145 20250508 170000 124293060 14190 14190 14190 14190 0
146 20250508 165900 124293060 14190 14190 14190 14190 0
147 20250508 165800 124293060 14190 14190 14190 14190 0
148 20250508 165700 124293060 14190 14190 14190 14190 0
149 20250508 165600 124293060 14190 14190 14190 14190 0
150 20250508 165500 124293060 14190 14190 14190 14190 0
151 20250508 165400 124293060 14190 14190 14190 14190 0
152 20250508 165300 124293060 14190 14190 14190 14190 426
153 20250508 165200 124293060 14190 14190 14190 14190 0
154 20250508 165100 124293060 14190 14190 14190 14190 0
155 20250508 165000 124293060 14190 14190 14190 14190 0
156 20250508 164900 124293060 14190 14190 14190 14190 0
157 20250508 164800 124293060 14190 14190 14190 14190 0
158 20250508 164700 124293060 14190 14190 14190 14190 0
159 20250508 164600 124293060 14190 14190 14190 14190 0
160 20250508 164500 124293060 14190 14190 14190 14190 0
161 20250508 164400 124293060 14190 14190 14190 14190 0
162 20250508 164300 124293060 14190 14190 14190 14190 0
163 20250508 164200 124293060 14190 14190 14190 14190 0
164 20250508 164100 124293060 14190 14190 14190 14190 0
165 20250508 164000 124293060 14190 14190 14190 14190 0
166 20250508 163900 124293060 14190 14190 14190 14190 0
167 20250508 163800 124293060 14190 14190 14190 14190 0
168 20250508 163700 124293060 14190 14190 14190 14190 0
169 20250508 163600 124293060 14190 14190 14190 14190 0
170 20250508 163500 124293060 14190 14190 14190 14190 0
171 20250508 163400 124293060 14190 14190 14190 14190 0
172 20250508 163300 124293060 14190 14190 14190 14190 0
173 20250508 163200 124293060 14190 14190 14190 14190 0
174 20250508 163100 124293060 14190 14190 14190 14190 0
175 20250508 163000 124293060 14190 14190 14190 14190 0
176 20250508 162900 124293060 14190 14190 14190 14190 0
177 20250508 162800 124293060 14190 14190 14190 14190 0
178 20250508 162700 124293060 14190 14190 14190 14190 0
179 20250508 162600 124293060 14190 14190 14190 14190 0
180 20250508 162500 124293060 14190 14190 14190 14190 0
181 20250508 162400 124293060 14190 14190 14190 14190 0
182 20250508 162300 124293060 14190 14190 14190 14190 426
183 20250508 162200 124293060 14190 14190 14190 14190 0
184 20250508 162100 124293060 14190 14190 14190 14190 0
185 20250508 162000 124293060 14190 14190 14190 14190 0
186 20250508 161900 124293060 14190 14190 14190 14190 0
187 20250508 161800 124293060 14190 14190 14190 14190 0
188 20250508 161700 124293060 14190 14190 14190 14190 0
189 20250508 161600 124293060 14190 14190 14190 14190 0
190 20250508 161500 124293060 14190 14190 14190 14190 0
191 20250508 161400 124293060 14190 14190 14190 14190 0
192 20250508 161300 124293060 14190 14190 14190 14190 0
193 20250508 161200 124293060 14190 14190 14190 14190 0
194 20250508 161100 124293060 14190 14190 14190 14190 0
195 20250508 161000 124293060 14190 14190 14190 14190 0
196 20250508 160900 124293060 14190 14190 14190 14190 0
197 20250508 160800 124293060 14190 14190 14190 14190 0
198 20250508 160700 124293060 14190 14190 14190 14190 0
199 20250508 160600 124293060 14190 14190 14190 14190 0
200 20250508 160500 124293060 14190 14190 14190 14190 0
201 20250508 160400 124293060 14190 14190 14190 14190 0
202 20250508 160300 124293060 14190 14190 14190 14190 0
203 20250508 160200 124293060 14190 14190 14190 14190 0
204 20250508 160100 124293060 14190 14190 14190 14190 0
205 20250508 160000 124293060 14190 14190 14190 14190 0
206 20250508 155900 124293060 14190 14190 14190 14190 0
207 20250508 155800 124293060 14190 14190 14190 14190 0
208 20250508 155700 124293060 14190 14190 14190 14190 0
209 20250508 155600 124293060 14190 14190 14190 14190 0
210 20250508 155500 124293060 14190 14190 14190 14190 0
211 20250508 155400 124293060 14190 14190 14190 14190 0
212 20250508 155300 124293060 14190 14190 14190 14190 426
213 20250508 155200 124293060 14190 14190 14190 14190 0
214 20250508 155100 124293060 14190 14190 14190 14190 0
215 20250508 155000 124293060 14190 14190 14190 14190 0
216 20250508 154900 124293060 14190 14190 14190 14190 0
217 20250508 154800 124293060 14190 14190 14190 14190 0
218 20250508 154700 124293060 14190 14190 14190 14190 0
219 20250508 154600 124293060 14190 14190 14190 14190 0
220 20250508 154500 124293060 14190 14190 14190 14190 0
221 20250508 154400 124293060 14190 14190 14190 14190 0
222 20250508 154300 124293060 14190 14190 14190 14190 0
223 20250508 154200 124293060 14190 14190 14190 14190 0
224 20250508 154100 124293060 14190 14190 14190 14190 0
225 20250508 154000 124293060 14190 14190 14190 14190 0
226 20250508 153900 124293060 14190 14190 14190 14190 0
227 20250508 153800 124293060 14190 14190 14190 14190 0
228 20250508 153700 124293060 14190 14190 14190 14190 0
229 20250508 153600 124293060 14190 14190 14190 14190 0
230 20250508 153500 124293060 14190 14190 14190 14190 0
231 20250508 153400 124293060 14190 14190 14190 14190 0
232 20250508 153300 124293060 14190 14190 14190 14190 0
233 20250508 153200 124293060 14190 14190 14190 14190 0
234 20250508 153100 124293060 14190 14190 14190 14190 0
235 20250508 153000 124293060 14190 14190 14190 14190 426
236 20250508 152900 118248120 14170 14170 14170 14170 0
237 20250508 152800 118248120 14170 14170 14170 14170 0
238 20250508 152700 118248120 14170 14170 14170 14170 0
239 20250508 152600 118248120 14170 14170 14170 14170 0
240 20250508 152500 118248120 14170 14170 14170 14170 0
241 20250508 152400 118248120 14170 14170 14170 14170 0
242 20250508 152300 118248120 14170 14170 14170 14170 0
243 20250508 152200 118248120 14170 14170 14170 14170 0
244 20250508 152100 118248120 14170 14170 14170 14170 0
245 20250508 152000 118248120 14170 14170 14170 14170 0
246 20250508 151900 118248120 14170 14080 14170 14080 48
247 20250508 151800 117570500 14080 14080 14120 14080 36
248 20250508 151700 117062880 14100 14100 14100 14100 225
249 20250508 151600 113890380 14135 14135 14135 14135 12
250 20250508 151500 113720760 14135 14135 14135 14135 0
251 20250508 151400 113720760 14135 14135 14135 14135 12
252 20250508 151300 113551140 14100 14100 14100 14100 0
253 20250508 151200 113551140 14100 14100 14135 14100 30
254 20250508 151100 113127720 14145 14145 14145 14145 11
255 20250508 151000 112972125 14145 14145 14145 14145 0
256 20250508 150900 112972125 14145 14145 14145 14145 12
257 20250508 150800 112802385 14190 14190 14190 14190 0
258 20250508 150700 112802385 14190 14190 14190 14190 22
259 20250508 150600 112490205 14190 14190 14190 14190 0
260 20250508 150500 112490205 14190 14190 14190 14190 12
261 20250508 150400 112319925 14190 14190 14190 14190 0
262 20250508 150300 112319925 14190 14190 14190 14190 11
263 20250508 150200 112163835 14190 14190 14190 14190 0
264 20250508 150100 112163835 14190 14190 14190 14190 12
265 20250508 150000 111993555 14180 14180 14180 14180 12
266 20250508 145900 111823395 14090 14090 14090 14090 1
267 20250508 145800 111809305 14090 14180 14180 14090 14
268 20250508 145700 111610965 14180 14180 14180 14180 0
269 20250508 145600 111610965 14180 14180 14180 14180 11
270 20250508 145500 111454985 14180 14180 14180 14180 1
271 20250508 145400 111440805 14180 14180 14180 14180 12
272 20250508 145300 111270645 14180 14180 14180 14180 0
273 20250508 145200 111270645 14180 14180 14180 14180 12
274 20250508 145100 111100485 14180 14180 14180 14180 0
275 20250508 145000 111100485 14180 14170 14180 14170 212
276 20250508 144900 108096325 14090 14160 14160 14090 529
277 20250508 144800 100607715 14160 14160 14160 14160 12
278 20250508 144700 100437795 14160 14160 14160 14160 11
279 20250508 144600 100282035 14150 14150 14150 14150 0
280 20250508 144500 100282035 14150 14150 14150 14150 12
281 20250508 144400 100112235 14160 14160 14160 14160 0
282 20250508 144300 100112235 14160 14160 14160 14150 51
283 20250508 144200 99390105 14160 14150 14160 14150 31
284 20250508 144100 98951155 14160 14160 14160 14090 66
285 20250508 144000 98017575 14160 14160 14160 14160 23
286 20250508 143900 97691895 14160 14150 14160 14150 42
287 20250508 143800 97097525 14100 14095 14100 14095 2
288 20250508 143700 97069330 14095 14095 14095 14095 19
289 20250508 143600 96801525 14095 14095 14095 14095 19
290 20250508 143500 96533720 14095 14095 14095 14095 6
291 20250508 143400 96449150 14095 14120 14120 14095 17
292 20250508 143300 96209235 14120 14120 14120 14120 0
293 20250508 143200 96209235 14120 14120 14120 14120 11
294 20250508 143100 96053915 14120 14120 14120 14120 0
295 20250508 143000 96053915 14120 14120 14120 14120 12
296 20250508 142900 95884475 14120 14120 14120 14120 0
297 20250508 142800 95884475 14120 14120 14120 14120 12
298 20250508 142700 95715035 14120 14120 14120 14120 0
299 20250508 142600 95715035 14120 14120 14120 14120 12
300 20250508 142500 95545595 14125 14125 14125 14125 11
301 20250508 142400 95390220 14160 14160 14160 14160 0
302 20250508 142300 95390220 14160 14160 14160 14160 12
303 20250508 142200 95220300 14160 14160 14160 14160 0
304 20250508 142100 95220300 14160 14160 14160 14160 12
305 20250508 142000 95050380 14160 14160 14160 14160 0
306 20250508 141900 95050380 14160 14160 14160 14160 12
307 20250508 141800 94880460 14080 14090 14090 14080 27
308 20250508 141700 94500110 14160 14160 14160 14160 12
309 20250508 141600 94330190 14160 14160 14160 14160 0
310 20250508 141500 94330190 14160 14160 14160 14160 11
311 20250508 141400 94174430 14110 14160 14160 14110 13
312 20250508 141300 93990400 14160 14160 14160 14160 0
313 20250508 141200 93990400 14160 14160 14160 14160 12
314 20250508 141100 93820480 14160 14160 14160 14160 0
315 20250508 141000 93820480 14160 14160 14160 14160 12
316 20250508 140900 93650560 14150 14150 14150 14150 0
317 20250508 140800 93650560 14150 14150 14150 14150 11
318 20250508 140700 93494910 14150 14150 14150 14150 0
319 20250508 140600 93494910 14150 14150 14150 14150 12
320 20250508 140500 93325110 14090 14090 14090 14090 15
321 20250508 140400 93113760 14150 14150 14150 14150 12
322 20250508 140300 92943960 14150 14150 14150 14150 12
323 20250508 140200 92774160 14090 14090 14090 14090 0
324 20250508 140100 92774160 14090 14150 14150 14090 211
325 20250508 140000 89800330 14150 14150 14150 14150 0
326 20250508 135900 89800330 14150 14150 14150 14150 12
327 20250508 135800 89630530 14150 14150 14150 14150 0
328 20250508 135700 89630530 14150 14150 14150 14150 12
329 20250508 135600 89460730 14150 14150 14150 14150 0
330 20250508 135500 89460730 14150 14110 14150 14110 13
331 20250508 135400 89276820 14110 14110 14110 14110 0
332 20250508 135300 89276820 14110 14160 14160 14110 3
333 20250508 135200 89234390 14160 14160 14160 14160 12
334 20250508 135100 89064470 14160 14160 14160 14160 0
335 20250508 135000 89064470 14160 14160 14160 14160 12
336 20250508 134900 88894550 14150 14150 14150 14150 0
337 20250508 134800 88894550 14150 14150 14150 14150 12
338 20250508 134700 88724750 14160 14160 14160 14160 0
339 20250508 134600 88724750 14160 14160 14160 14160 12
340 20250508 134500 88554830 14160 14160 14160 14160 0
341 20250508 134400 88554830 14160 14160 14160 14160 11
342 20250508 134300 88399070 14070 14130 14130 14070 6
343 20250508 134200 88314410 14130 14070 14130 14070 114
344 20250508 134100 86709710 14140 14140 14140 14140 0
345 20250508 134000 86709710 14140 14140 14140 14140 12
346 20250508 133900 86540030 14180 14180 14180 14180 12
347 20250508 133800 86369870 14190 14190 14190 14190 0
348 20250508 133700 86369870 14190 14190 14190 14190 11
349 20250508 133600 86213780 14220 14220 14220 14220 0
350 20250508 133500 86213780 14220 14220 14220 14220 12
351 20250508 133400 86043140 14090 14200 14230 14070 670
352 20250508 133300 76535000 14180 14180 14180 14180 12
353 20250508 133200 76364840 14170 14170 14170 14170 0
354 20250508 133100 76364840 14170 14060 14170 14060 104
355 20250508 133000 74901280 14110 14110 14110 14110 0
356 20250508 132900 74901280 14110 14190 14190 14110 21
357 20250508 132800 74604120 14100 14100 14100 14100 3
358 20250508 132700 74561820 14100 14100 14100 14100 0
359 20250508 132600 74561820 14100 14100 14100 14100 12
360 20250508 132500 74392620 14070 14070 14070 14070 31
361 20250508 132400 73956450 14100 14100 14100 14100 91
362 20250508 132300 72673350 14140 14140 14140 14140 0
363 20250508 132200 72673350 14140 14140 14140 14140 15
364 20250508 132100 72461250 14190 14190 14190 14190 0
365 20250508 132000 72461250 14190 14190 14190 14190 12
366 20250508 131900 72290970 14190 14190 14190 14190 0
367 20250508 131800 72290970 14190 14140 14190 14140 13
368 20250508 131700 72106550 14150 14150 14150 14150 224
369 20250508 131600 68936950 14150 14150 14150 14150 1
370 20250508 131500 68922800 14140 14140 14140 14140 15
371 20250508 131400 68710700 14140 14140 14140 14140 0
372 20250508 131300 68710700 14140 14140 14140 14140 11
373 20250508 131200 68555160 14140 14140 14140 14140 0
374 20250508 131100 68555160 14140 14140 14140 14140 12
375 20250508 131000 68385480 14140 14140 14140 14140 0
376 20250508 130900 68385480 14140 14140 14140 14140 12
377 20250508 130800 68215800 14140 14140 14140 14140 0
378 20250508 130700 68215800 14140 14140 14140 14140 12
379 20250508 130600 68046120 14140 14140 14140 14140 11
380 20250508 130500 67890580 14140 14140 14140 14140 0
381 20250508 130400 67890580 14140 14140 14140 14140 12
382 20250508 130300 67720900 14140 14140 14140 14140 5
383 20250508 130200 67650200 14140 14140 14140 14140 12
384 20250508 130100 67480520 14120 14120 14120 14120 34
385 20250508 130000 67000440 14120 14110 14120 14110 16
386 20250508 125900 66774600 14110 14110 14110 14110 0
387 20250508 125800 66774600 14110 14110 14110 14110 7
388 20250508 125700 66675830 14100 14100 14100 14100 4
389 20250508 125600 66619430 14100 14100 14100 14100 4
390 20250508 125500 66563030 14110 14100 14110 14100 13
391 20250508 125400 66379610 14100 14100 14100 14100 4
392 20250508 125300 66323210 14100 14100 14100 14100 14
393 20250508 125200 66125810 14090 14090 14090 14090 4
394 20250508 125100 66069450 14090 14070 14090 14070 8
395 20250508 125000 65956810 14100 14100 14100 14100 0
396 20250508 124900 65956810 14100 14100 14100 14100 12
397 20250508 124800 65787610 14110 14110 14110 14110 0
398 20250508 124700 65787610 14110 14110 14110 14110 12
399 20250508 124600 65618290 14070 14070 14070 14070 0
400 20250508 124500 65618290 14070 14060 14070 14060 8
401 20250508 124400 65505770 14060 14070 14070 14060 16
402 20250508 124300 65280690 14060 14070 14070 14060 5
403 20250508 124200 65210380 14060 14070 14070 14060 15
404 20250508 124100 64999370 14060 14060 14060 14060 4
405 20250508 124000 64943130 14070 14070 14070 14060 32
406 20250508 123900 64492930 14060 14060 14070 14060 35
407 20250508 123800 64000530 14070 14060 14070 14060 16
408 20250508 123700 63775450 14060 14060 14060 14060 4
409 20250508 123600 63719210 14070 14070 14070 14070 12
410 20250508 123500 63550370 14060 14060 14060 14060 4
411 20250508 123400 63494130 14060 14060 14070 14060 25
412 20250508 123300 63142520 14060 14060 14060 14060 24
413 20250508 123200 62805080 14070 14060 14070 14060 16
414 20250508 123100 62580000 14060 14070 14070 14060 16
415 20250508 123000 62354920 14060 14060 14060 14060 19
416 20250508 122900 62087780 14060 14070 14070 14060 16
417 20250508 122800 61862700 14060 14060 14060 14060 4
418 20250508 122700 61806460 14070 14070 14070 14060 51
419 20250508 122600 61088930 14070 14060 14070 14060 32
420 20250508 122500 60638730 14070 14060 14070 14060 16
421 20250508 122400 60413650 14060 14060 14060 14060 0
422 20250508 122300 60413650 14060 14070 14070 14060 16
423 20250508 122200 60188570 14060 14060 14060 14060 4
424 20250508 122100 60132330 14070 14060 14070 14060 16
425 20250508 122000 59907250 14060 14070 14070 14060 19
426 20250508 121900 59639960 14060 14060 14060 14060 4
427 20250508 121800 59583720 14060 14070 14070 14060 16
428 20250508 121700 59358640 14060 14060 14060 14060 4
429 20250508 121600 59302400 14070 14060 14070 14060 16
430 20250508 121500 59077320 14060 14060 14060 14060 4
431 20250508 121400 59021080 14070 14060 14070 14060 16
432 20250508 121300 58796000 14060 14060 14060 14060 0
433 20250508 121200 58796000 14060 14070 14070 14060 16
434 20250508 121100 58570920 14060 14060 14060 14060 4
435 20250508 121000 58514680 14060 14050 14060 14050 8
436 20250508 120900 58402240 14080 14080 14080 14080 13
437 20250508 120800 58219200 14050 14050 14050 14050 1
438 20250508 120700 58205150 14100 14100 14100 14100 12
439 20250508 120600 58035950 14100 14100 14100 14100 0
440 20250508 120500 58035950 14100 14100 14100 14100 15
441 20250508 120400 57824450 14100 14100 14100 14100 4
442 20250508 120300 57768050 14100 14100 14100 14100 4
443 20250508 120200 57711650 14110 14110 14110 14110 3
444 20250508 120100 57669320 14110 14110 14110 14110 12
445 20250508 120000 57500000 14090 14090 14090 14090 0
446 20250508 115900 57500000 14090 14080 14090 14080 13
447 20250508 115800 57316870 14080 14080 14080 14080 8
448 20250508 115700 57204230 14050 14050 14050 14050 4
449 20250508 115600 57148030 14090 14090 14090 14090 11
450 20250508 115500 56993040 14090 14090 14090 14090 8
451 20250508 115400 56880320 14090 14090 14090 14090 4
452 20250508 115300 56823960 14090 14090 14090 14090 9
453 20250508 115200 56697150 14090 14080 14090 14080 10
454 20250508 115100 56556290 14080 14080 14080 14080 4
455 20250508 115000 56499970 14080 14080 14080 14080 4
456 20250508 114900 56443650 14080 14080 14080 14080 0
457 20250508 114800 56443650 14080 14080 14080 14080 8
458 20250508 114700 56331010 14090 14090 14090 14090 12
459 20250508 114600 56161930 14050 14050 14050 14050 4
460 20250508 114500 56105730 14100 14100 14100 14100 12
461 20250508 114400 55936530 14050 14050 14050 14050 4
462 20250508 114300 55880330 14120 14120 14120 14120 12
463 20250508 114200 55710890 14120 14120 14120 14120 0
464 20250508 114100 55710890 14120 14120 14120 14120 23
465 20250508 114000 55386130 14130 14130 14130 14130 0
466 20250508 113900 55386130 14130 14130 14130 14130 11
467 20250508 113800 55230700 14090 14090 14090 14090 0
468 20250508 113700 55230700 14090 14090 14090 14090 1
469 20250508 113600 55216610 14090 14090 14090 14090 12
470 20250508 113500 55047530 14090 14090 14090 14090 1
471 20250508 113400 55033440 14090 14090 14090 14090 11
472 20250508 113300 54878450 14090 14090 14090 14090 0
473 20250508 113200 54878450 14090 14090 14090 14090 11
474 20250508 113100 54723460 14140 14140 14140 14140 0
475 20250508 113000 54723460 14140 14050 14140 14050 112
476 20250508 112900 53148780 14140 14140 14140 14140 0
477 20250508 112800 53148780 14140 14140 14140 14140 12
478 20250508 112700 52979100 14140 14140 14140 14140 0
479 20250508 112600 52979100 14140 14140 14140 14140 12
480 20250508 112500 52809420 14140 14140 14140 14140 0
481 20250508 112400 52809420 14140 14140 14140 14140 11
482 20250508 112300 52653880 14120 14120 14120 14120 12
483 20250508 112200 52484440 14070 14070 14070 14070 2
484 20250508 112100 52456300 14070 14070 14070 14070 12
485 20250508 112000 52287460 14120 14120 14120 14120 0
486 20250508 111900 52287460 14120 14120 14120 14120 12
487 20250508 111800 52118020 14130 14130 14130 14130 0
488 20250508 111700 52118020 14130 14130 14130 14130 11
489 20250508 111600 51962590 14140 14140 14140 14140 0
490 20250508 111500 51962590 14140 14030 14140 13990 154
491 20250508 111400 49796860 14110 14110 14110 14110 0
492 20250508 111300 49796860 14110 14110 14110 14110 12
493 20250508 111200 49627540 14110 14110 14110 14110 20
494 20250508 111100 49345340 14150 14150 14150 14150 0
495 20250508 111000 49345340 14150 14150 14150 14150 12
496 20250508 110900 49175540 14080 14080 14080 14080 0
497 20250508 110800 49175540 14080 14080 14080 14080 11
498 20250508 110700 49020660 14070 14070 14070 14070 0
499 20250508 110600 49020660 14070 14070 14070 14070 12
500 20250508 110500 48851820 14020 14020 14020 14020 0
501 20250508 110400 48851820 14020 14020 14020 14020 4
502 20250508 110300 48795740 14020 14020 14020 14020 0
503 20250508 110200 48795740 14020 14020 14020 14020 12
504 20250508 110100 48627500 14000 14070 14070 14000 17
505 20250508 110000 48388730 14000 14020 14020 14000 400
506 20250508 105900 42788580 14020 14020 14020 14020 11
507 20250508 105800 42634360 14020 14020 14020 14020 0
508 20250508 105700 42634360 14020 14020 14020 14020 12
509 20250508 105600 42466120 14010 14020 14020 14010 8
510 20250508 105500 42354030 14020 14020 14020 14020 13
511 20250508 105400 42171770 14020 14020 14020 14020 0
512 20250508 105300 42171770 14020 14020 14020 14020 11
513 20250508 105200 42017550 14020 14020 14020 14020 0
514 20250508 105100 42017550 14020 14020 14020 14020 12
515 20250508 105000 41849310 14020 14020 14020 14020 14
516 20250508 104900 41653030 14020 14020 14020 14020 0
517 20250508 104800 41653030 14020 14020 14020 14020 13
518 20250508 104700 41470770 14020 14000 14020 14000 162
519 20250508 104600 39202750 14000 14070 14070 14000 456
520 20250508 104500 32817350 14070 14070 14070 14070 0
521 20250508 104400 32817350 14070 14070 14070 14070 12
522 20250508 104300 32648510 14070 14070 14070 14070 0
523 20250508 104200 32648510 14070 14070 14070 14070 12
524 20250508 104100 32479670 14070 14070 14070 14070 0
525 20250508 104000 32479670 14070 14070 14070 14070 12
526 20250508 103900 32310830 14070 14070 14070 14070 12
527 20250508 103800 32141990 14070 14070 14070 14070 0
528 20250508 103700 32141990 14070 14070 14070 14070 11
529 20250508 103600 31987220 14000 14020 14020 14000 54
530 20250508 103500 31230340 14080 14080 14080 14080 12
531 20250508 103400 31061380 14080 14080 14080 14080 3
532 20250508 103300 31019140 14030 14080 14080 14030 19
533 20250508 103200 30751970 14060 14060 14060 14060 50
534 20250508 103100 30048970 14080 14080 14080 14080 12
535 20250508 103000 29880010 14080 14080 14080 14080 0
536 20250508 102900 29880010 14080 14040 14080 14040 21
537 20250508 102800 29584730 14080 14080 14080 14080 12
538 20250508 102700 29415770 14080 14080 14080 14080 7
539 20250508 102600 29317210 14080 14080 14080 14080 5
540 20250508 102500 29246810 14080 14080 14080 14080 30
541 20250508 102400 28824410 14080 14080 14080 14080 12
542 20250508 102300 28655450 14080 14080 14080 14080 0
543 20250508 102200 28655450 14080 14080 14080 14080 11
544 20250508 102100 28500570 14050 14080 14080 14050 84
545 20250508 102000 27318150 14130 14130 14130 14130 12
546 20250508 101900 27148590 14080 14080 14080 14080 100
547 20250508 101800 25740590 14130 14130 14130 14130 12
548 20250508 101700 25571030 14120 14120 14120 14120 0
549 20250508 101600 25571030 14120 14120 14120 14120 12
550 20250508 101500 25401590 14110 14110 14110 14110 106
551 20250508 101400 23905930 14110 14110 14110 14110 0
552 20250508 101300 23905930 14110 14110 14110 14110 12
553 20250508 101200 23736610 14110 14110 14110 14110 1
554 20250508 101100 23722500 14110 14120 14120 14110 13
555 20250508 101000 23538950 14110 14110 14110 14110 0
556 20250508 100900 23538950 14110 14110 14110 14110 10
557 20250508 100800 23397850 14090 14090 14090 14090 0
558 20250508 100700 23397850 14090 14090 14090 14090 12
559 20250508 100600 23228770 14090 14090 14090 14090 0
560 20250508 100500 23228770 14090 14090 14090 14090 11
561 20250508 100400 23073780 14090 14090 14090 14090 12
562 20250508 100300 22904700 14090 14090 14090 14090 0
563 20250508 100200 22904700 14090 14090 14090 14090 16
564 20250508 100100 22679260 14090 14090 14090 14090 1
565 20250508 100000 22665170 14090 14090 14090 14090 12
566 20250508 095900 22496090 14090 14090 14090 14090 0
567 20250508 095800 22496090 14090 14090 14090 14090 11
568 20250508 095700 22341100 14080 14080 14080 14080 0
569 20250508 095600 22341100 14080 14080 14080 14080 12
570 20250508 095500 22172140 14030 14030 14030 14030 10
571 20250508 095400 22031840 14080 14080 14080 14080 12
572 20250508 095300 21862880 14080 14080 14080 14080 12
573 20250508 095200 21693920 14050 14050 14050 14050 0
574 20250508 095100 21693920 14050 14050 14050 14050 63
575 20250508 095000 20808770 14040 14050 14050 14040 23
576 20250508 094900 20485840 14100 14100 14100 14100 12
577 20250508 094800 20316640 14100 14100 14100 14100 0
578 20250508 094700 20316640 14100 14100 14100 14100 12
579 20250508 094600 20147440 14100 14100 14100 14100 0
580 20250508 094500 20147440 14100 14090 14100 14090 52
581 20250508 094400 19414320 14090 14090 14090 14090 0
582 20250508 094300 19414320 14090 14090 14090 14090 12
583 20250508 094200 19245240 14090 14090 14090 14090 13
584 20250508 094100 19062070 14090 14090 14090 14090 1
585 20250508 094000 19047980 14080 14080 14080 14080 12
586 20250508 093900 18879020 14080 14080 14080 14080 0
587 20250508 093800 18879020 14080 14080 14080 14080 12
588 20250508 093700 18710060 14080 14080 14080 14080 0
589 20250508 093600 18710060 14080 14080 14080 14080 12
590 20250508 093500 18541100 14080 14080 14080 14080 0
591 20250508 093400 18541100 14080 14080 14080 14080 12
592 20250508 093300 18372140 14090 14090 14090 14090 0
593 20250508 093200 18372140 14090 14090 14090 14090 12
594 20250508 093100 18203060 14090 14090 14090 14090 12
595 20250508 093000 18033980 14030 14030 14030 14030 7
596 20250508 092900 17935770 14030 14100 14100 14030 112
597 20250508 092800 16363570 14030 14030 14030 14030 1
598 20250508 092700 16349540 14090 14090 14090 14090 15
599 20250508 092600 16138190 14040 14040 14040 14040 0
600 20250508 092500 16138190 14040 14040 14040 14040 8
601 20250508 092400 16025870 14020 14100 14100 14020 113
602 20250508 092300 14434010 14105 14110 14110 14105 62
603 20250508 092200 13559250 14160 14160 14160 14160 0
604 20250508 092100 13559250 14160 14160 14160 14160 12
605 20250508 092000 13389330 14160 14160 14160 14160 11
606 20250508 091900 13233570 14180 14180 14180 14180 50
607 20250508 091800 12524570 14170 14120 14170 14100 206
608 20250508 091700 9617630 14130 14130 14130 14130 0
609 20250508 091600 9617630 14130 14140 14180 14130 133
610 20250508 091500 7737570 14150 14170 14170 14150 27
611 20250508 091400 7355500 14160 14250 14250 14160 13
612 20250508 091300 7170340 14250 14250 14250 14250 0
613 20250508 091200 7170340 14250 14250 14250 14250 11
614 20250508 091100 7013590 14260 14260 14260 14260 0
615 20250508 091000 7013590 14260 14250 14260 14250 13
616 20250508 090900 6828220 14250 14250 14250 14230 179
617 20250508 090800 4277950 14250 14150 14250 14150 120
618 20250508 090700 2569570 14110 14110 14110 14110 0
619 20250508 090600 2569570 14110 14110 14110 14110 0
620 20250508 090500 2569570 14110 14110 14110 14110 0
621 20250508 090400 2569570 14110 14110 14110 14110 0
622 20250508 090300 2569570 14110 14110 14110 14110 0
623 20250508 090200 2569570 14110 14110 14110 14110 0
624 20250508 090100 2569570 14110 14110 14110 14110 0
625 20250508 090000 2569570 14110 14100 14400 14100 182