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

630
064550/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192800,688461835,15960,15960,15960,15960,1019
20250508,192700,688461835,15960,15960,15960,15960,0
20250508,192600,688461835,15960,15960,15960,15960,0
20250508,192500,688461835,15960,15960,15960,15960,0
20250508,192400,688461835,15960,15960,15960,15960,0
20250508,192300,688461835,15960,15960,15960,15960,0
20250508,192200,688461835,15960,15960,15960,15960,0
20250508,192100,688461835,15960,15960,15960,15960,0
20250508,192000,688461835,15960,15960,15960,15960,0
20250508,191900,688461835,15960,15960,15960,15960,0
20250508,191800,688461835,15960,15960,15960,15960,0
20250508,191700,688461835,15960,15960,15960,15960,0
20250508,191600,688461835,15960,15960,15960,15960,0
20250508,191500,688461835,15960,15960,15960,15960,0
20250508,191400,688461835,15960,15960,15960,15960,0
20250508,191300,688461835,15960,15960,15960,15960,0
20250508,191200,688461835,15960,15960,15960,15960,0
20250508,191100,688461835,15960,15960,15960,15960,0
20250508,191000,688461835,15960,15960,15960,15960,0
20250508,190900,688461835,15960,15960,15960,15960,0
20250508,190800,688461835,15960,15960,15960,15960,0
20250508,190700,688461835,15960,15960,15960,15960,0
20250508,190600,688461835,15960,15960,15960,15960,0
20250508,190500,688461835,15960,15960,15960,15960,0
20250508,190400,688461835,15960,15960,15960,15960,0
20250508,190300,688461835,15960,15960,15960,15960,0
20250508,190200,688461835,15960,15960,15960,15960,0
20250508,190100,688461835,15960,15960,15960,15960,0
20250508,190000,688461835,15960,15960,15960,15960,0
20250508,185900,688461835,15960,15960,15960,15960,0
20250508,185800,688461835,15960,15960,15960,15960,1019
20250508,185700,688461835,15960,15960,15960,15960,0
20250508,185600,688461835,15960,15960,15960,15960,0
20250508,185500,688461835,15960,15960,15960,15960,0
20250508,185400,688461835,15960,15960,15960,15960,0
20250508,185300,688461835,15960,15960,15960,15960,0
20250508,185200,688461835,15960,15960,15960,15960,0
20250508,185100,688461835,15960,15960,15960,15960,0
20250508,185000,688461835,15960,15960,15960,15960,0
20250508,184900,688461835,15960,15960,15960,15960,0
20250508,184800,688461835,15960,15960,15960,15960,0
20250508,184700,688461835,15960,15960,15960,15960,0
20250508,184600,688461835,15960,15960,15960,15960,0
20250508,184500,688461835,15960,15960,15960,15960,0
20250508,184400,688461835,15960,15960,15960,15960,0
20250508,184300,688461835,15960,15960,15960,15960,0
20250508,184200,688461835,15960,15960,15960,15960,0
20250508,184100,688461835,15960,15960,15960,15960,0
20250508,184000,688461835,15960,15960,15960,15960,0
20250508,183900,688461835,15960,15960,15960,15960,0
20250508,183800,688461835,15960,15960,15960,15960,0
20250508,183700,688461835,15960,15960,15960,15960,0
20250508,183600,688461835,15960,15960,15960,15960,0
20250508,183500,688461835,15960,15960,15960,15960,0
20250508,183400,688461835,15960,15960,15960,15960,0
20250508,183300,688461835,15960,15960,15960,15960,0
20250508,183200,688461835,15960,15960,15960,15960,0
20250508,183100,688461835,15960,15960,15960,15960,0
20250508,183000,688461835,15960,15960,15960,15960,0
20250508,182900,688461835,15960,15960,15960,15960,0
20250508,182800,688461835,15960,15960,15960,15960,1019
20250508,182700,688461835,15960,15960,15960,15960,0
20250508,182600,688461835,15960,15960,15960,15960,0
20250508,182500,688461835,15960,15960,15960,15960,0
20250508,182400,688461835,15960,15960,15960,15960,0
20250508,182300,688461835,15960,15960,15960,15960,0
20250508,182200,688461835,15960,15960,15960,15960,0
20250508,182100,688461835,15960,15960,15960,15960,0
20250508,182000,688461835,15960,15960,15960,15960,0
20250508,181900,688461835,15960,15960,15960,15960,0
20250508,181800,688461835,15960,15960,15960,15960,0
20250508,181700,688461835,15960,15960,15960,15960,0
20250508,181600,688461835,15960,15960,15960,15960,0
20250508,181500,688461835,15960,15960,15960,15960,0
20250508,181400,688461835,15960,15960,15960,15960,0
20250508,181300,688461835,15960,15960,15960,15960,0
20250508,181200,688461835,15960,15960,15960,15960,0
20250508,181100,688461835,15960,15960,15960,15960,0
20250508,181000,688461835,15960,15960,15960,15960,0
20250508,180900,688461835,15960,15960,15960,15960,0
20250508,180800,688461835,15960,15960,15960,15960,0
20250508,180700,688461835,15960,15960,15960,15960,0
20250508,180600,688461835,15960,15960,15960,15960,0
20250508,180500,688461835,15960,15960,15960,15960,0
20250508,180400,688461835,15960,15960,15960,15960,0
20250508,180300,688461835,15960,15960,15960,15960,0
20250508,180200,688461835,15960,15960,15960,15960,0
20250508,180100,688461835,15960,15960,15960,15960,0
20250508,180000,688461835,15960,15960,15960,15960,0
20250508,175900,688461835,15960,15960,15960,15960,0
20250508,175800,688461835,15960,15960,15960,15960,1019
20250508,175700,688461835,15960,15960,15960,15960,0
20250508,175600,688461835,15960,15960,15960,15960,0
20250508,175500,688461835,15960,15960,15960,15960,0
20250508,175400,688461835,15960,15960,15960,15960,0
20250508,175300,688461835,15960,15960,15960,15960,0
20250508,175200,688461835,15960,15960,15960,15960,0
20250508,175100,688461835,15960,15960,15960,15960,0
20250508,175000,688461835,15960,15960,15960,15960,0
20250508,174900,688461835,15960,15960,15960,15960,0
20250508,174800,688461835,15960,15960,15960,15960,0
20250508,174700,688461835,15960,15960,15960,15960,0
20250508,174600,688461835,15960,15960,15960,15960,0
20250508,174500,688461835,15960,15960,15960,15960,0
20250508,174400,688461835,15960,15960,15960,15960,0
20250508,174300,688461835,15960,15960,15960,15960,0
20250508,174200,688461835,15960,15960,15960,15960,0
20250508,174100,688461835,15960,15960,15960,15960,0
20250508,174000,688461835,15960,15960,15960,15960,0
20250508,173900,688461835,15960,15960,15960,15960,0
20250508,173800,688461835,15960,15960,15960,15960,0
20250508,173700,688461835,15960,15960,15960,15960,0
20250508,173600,688461835,15960,15960,15960,15960,0
20250508,173500,688461835,15960,15960,15960,15960,0
20250508,173400,688461835,15960,15960,15960,15960,0
20250508,173300,688461835,15960,15960,15960,15960,0
20250508,173200,688461835,15960,15960,15960,15960,0
20250508,173100,688461835,15960,15960,15960,15960,0
20250508,173000,688461835,15960,15960,15960,15960,0
20250508,172900,688461835,15960,15960,15960,15960,0
20250508,172800,688461835,15960,15960,15960,15960,1019
20250508,172700,688461835,15960,15960,15960,15960,0
20250508,172600,688461835,15960,15960,15960,15960,0
20250508,172500,688461835,15960,15960,15960,15960,0
20250508,172400,688461835,15960,15960,15960,15960,0
20250508,172300,688461835,15960,15960,15960,15960,0
20250508,172200,688461835,15960,15960,15960,15960,0
20250508,172100,688461835,15960,15960,15960,15960,0
20250508,172000,688461835,15960,15960,15960,15960,0
20250508,171900,688461835,15960,15960,15960,15960,0
20250508,171800,688461835,15960,15960,15960,15960,0
20250508,171700,688461835,15960,15960,15960,15960,0
20250508,171600,688461835,15960,15960,15960,15960,0
20250508,171500,688461835,15960,15960,15960,15960,0
20250508,171400,688461835,15960,15960,15960,15960,0
20250508,171300,688461835,15960,15960,15960,15960,0
20250508,171200,688461835,15960,15960,15960,15960,0
20250508,171100,688461835,15960,15960,15960,15960,0
20250508,171000,688461835,15960,15960,15960,15960,0
20250508,170900,688461835,15960,15960,15960,15960,0
20250508,170800,688461835,15960,15960,15960,15960,0
20250508,170700,688461835,15960,15960,15960,15960,0
20250508,170600,688461835,15960,15960,15960,15960,0
20250508,170500,688461835,15960,15960,15960,15960,0
20250508,170400,688461835,15960,15960,15960,15960,0
20250508,170300,688461835,15960,15960,15960,15960,0
20250508,170200,688461835,15960,15960,15960,15960,0
20250508,170100,688461835,15960,15960,15960,15960,0
20250508,170000,688461835,15960,15960,15960,15960,0
20250508,165900,688461835,15960,15960,15960,15960,0
20250508,165800,688461835,15960,15960,15960,15960,1019
20250508,165700,688461835,15960,15960,15960,15960,0
20250508,165600,688461835,15960,15960,15960,15960,0
20250508,165500,688461835,15960,15960,15960,15960,0
20250508,165400,688461835,15960,15960,15960,15960,0
20250508,165300,688461835,15960,15960,15960,15960,0
20250508,165200,688461835,15960,15960,15960,15960,0
20250508,165100,688461835,15960,15960,15960,15960,0
20250508,165000,688461835,15960,15960,15960,15960,0
20250508,164900,688461835,15960,15960,15960,15960,0
20250508,164800,688461835,15960,15960,15960,15960,0
20250508,164700,688461835,15960,15960,15960,15960,0
20250508,164600,688461835,15960,15960,15960,15960,0
20250508,164500,688461835,15960,15960,15960,15960,0
20250508,164400,688461835,15960,15960,15960,15960,0
20250508,164300,688461835,15960,15960,15960,15960,0
20250508,164200,688461835,15960,15960,15960,15960,0
20250508,164100,688461835,15960,15960,15960,15960,0
20250508,164000,688461835,15960,15960,15960,15960,0
20250508,163900,688461835,15960,15960,15960,15960,0
20250508,163800,688461835,15960,15960,15960,15960,0
20250508,163700,688461835,15960,15960,15960,15960,0
20250508,163600,688461835,15960,15960,15960,15960,0
20250508,163500,688461835,15960,15960,15960,15960,0
20250508,163400,688461835,15960,15960,15960,15960,0
20250508,163300,688461835,15960,15960,15960,15960,0
20250508,163200,688461835,15960,15960,15960,15960,0
20250508,163100,688461835,15960,15960,15960,15960,0
20250508,163000,688461835,15960,15960,15960,15960,0
20250508,162900,688461835,15960,15960,15960,15960,0
20250508,162800,688461835,15960,15960,15960,15960,1019
20250508,162700,688461835,15960,15960,15960,15960,0
20250508,162600,688461835,15960,15960,15960,15960,0
20250508,162500,688461835,15960,15960,15960,15960,0
20250508,162400,688461835,15960,15960,15960,15960,0
20250508,162300,688461835,15960,15960,15960,15960,0
20250508,162200,688461835,15960,15960,15960,15960,0
20250508,162100,688461835,15960,15960,15960,15960,0
20250508,162000,688461835,15960,15960,15960,15960,0
20250508,161900,688461835,15960,15960,15960,15960,0
20250508,161800,688461835,15960,15960,15960,15960,0
20250508,161700,688461835,15960,15960,15960,15960,0
20250508,161600,688461835,15960,15960,15960,15960,0
20250508,161500,688461835,15960,15960,15960,15960,0
20250508,161400,688461835,15960,15960,15960,15960,0
20250508,161300,688461835,15960,15960,15960,15960,0
20250508,161200,688461835,15960,15960,15960,15960,0
20250508,161100,688461835,15960,15960,15960,15960,0
20250508,161000,688461835,15960,15960,15960,15960,0
20250508,160900,688461835,15960,15960,15960,15960,0
20250508,160800,688461835,15960,15960,15960,15960,0
20250508,160700,688461835,15960,15960,15960,15960,0
20250508,160600,688461835,15960,15960,15960,15960,0
20250508,160500,688461835,15960,15960,15960,15960,0
20250508,160400,688461835,15960,15960,15960,15960,0
20250508,160300,688461835,15960,15960,15960,15960,0
20250508,160200,688461835,15960,15960,15960,15960,0
20250508,160100,688461835,15960,15960,15960,15960,0
20250508,160000,688461835,15960,15960,15960,15960,0
20250508,155900,688461835,15960,15960,15960,15960,0
20250508,155800,688461835,15960,15960,15960,15960,1019
20250508,155700,688461835,15960,15960,15960,15960,0
20250508,155600,688461835,15960,15960,15960,15960,0
20250508,155500,688461835,15960,15960,15960,15960,0
20250508,155400,688461835,15960,15960,15960,15960,0
20250508,155300,688461835,15960,15960,15960,15960,0
20250508,155200,688461835,15960,15960,15960,15960,0
20250508,155100,688461835,15960,15960,15960,15960,0
20250508,155000,688461835,15960,15960,15960,15960,0
20250508,154900,688461835,15960,15960,15960,15960,0
20250508,154800,688461835,15960,15960,15960,15960,0
20250508,154700,688461835,15960,15960,15960,15960,0
20250508,154600,688461835,15960,15960,15960,15960,0
20250508,154500,688461835,15960,15960,15960,15960,0
20250508,154400,688461835,15960,15960,15960,15960,0
20250508,154300,688461835,15960,15960,15960,15960,0
20250508,154200,688461835,15960,15960,15960,15960,0
20250508,154100,688461835,15960,15960,15960,15960,0
20250508,154000,688461835,15960,15960,15960,15960,0
20250508,153900,688461835,15960,15960,15960,15960,0
20250508,153800,688461835,15960,15960,15960,15960,0
20250508,153700,688461835,15960,15960,15960,15960,0
20250508,153600,688461835,15960,15960,15960,15960,0
20250508,153500,688461835,15960,15960,15960,15960,0
20250508,153400,688461835,15960,15960,15960,15960,0
20250508,153300,688461835,15960,15960,15960,15960,0
20250508,153200,688461835,15960,15960,15960,15960,0
20250508,153100,688461835,15960,15960,15960,15960,0
20250508,153000,688461835,15960,15960,15960,15960,1019
20250508,152900,672198595,15960,15960,15960,15960,0
20250508,152800,672198595,15960,15960,15960,15960,0
20250508,152700,672198595,15960,15960,15960,15960,0
20250508,152600,672198595,15960,15960,15960,15960,0
20250508,152500,672198595,15960,15960,15960,15960,0
20250508,152400,672198595,15960,15960,15960,15960,0
20250508,152300,672198595,15960,15960,15960,15960,0
20250508,152200,672198595,15960,15960,15960,15960,0
20250508,152100,672198595,15960,15960,15960,15960,0
20250508,152000,672198595,15960,15960,15960,15960,0
20250508,151900,672198595,15960,15950,15960,15940,378
20250508,151800,666171505,15950,15940,15970,15940,56
20250508,151700,665278335,15940,15950,15950,15940,161
20250508,151600,662711075,15940,15950,15960,15940,258
20250508,151500,658594855,15950,15950,15950,15950,33
20250508,151400,658068505,15950,15950,15960,15950,85
20250508,151300,656712505,15950,15950,15960,15950,112
20250508,151200,654926095,15950,15950,15950,15950,34
20250508,151100,654383795,15950,15960,15960,15950,173
20250508,151000,651622835,15960,15950,15960,15950,138
20250508,150900,649420445,15950,15950,15960,15950,113
20250508,150800,647617195,15950,15970,15980,15950,140
20250508,150700,645382125,15970,15970,15970,15970,33
20250508,150600,644855115,15970,15980,15980,15970,117
20250508,150500,642985965,15980,16010,16010,15980,334
20250508,150400,637642605,16020,16020,16020,16020,0
20250508,150300,637642605,16020,16020,16020,16020,1
20250508,150200,637626585,16010,16010,16010,16010,23
20250508,150100,637258355,16010,16010,16010,16010,146
20250508,150000,634920895,16020,16020,16020,16020,0
20250508,145900,634920895,16020,16010,16020,16010,173
20250508,145800,632149705,16010,16010,16010,16010,19
20250508,145700,631845515,16010,16010,16010,16010,11
20250508,145600,631669405,16010,16010,16010,16010,10
20250508,145500,631509305,16010,16010,16010,16010,60
20250508,145400,630548705,16000,16020,16020,16000,86
20250508,145300,629172615,16010,16020,16020,16010,17
20250508,145200,628900435,16015,16015,16015,16015,3
20250508,145100,628852390,16020,16010,16020,16010,87
20250508,145000,627458780,16020,16020,16020,16020,0
20250508,144900,627458780,16020,16020,16020,16020,0
20250508,144800,627458780,16020,16020,16020,16020,0
20250508,144700,627458780,16020,16020,16020,16020,4
20250508,144600,627394700,16020,16020,16020,16020,0
20250508,144500,627394700,16020,16020,16020,16020,182
20250508,144400,624479060,16020,16010,16020,16010,119
20250508,144300,622573850,16020,16020,16020,16020,3
20250508,144200,622525790,16020,16020,16020,16020,2
20250508,144100,622493750,16020,16020,16020,16020,0
20250508,144000,622493750,16020,16020,16020,16010,111
20250508,143900,620715540,16010,16010,16010,16010,0
20250508,143800,620715540,16010,16010,16010,16010,0
20250508,143700,620715540,16010,16010,16010,16010,0
20250508,143600,620715540,16010,16010,16010,16010,0
20250508,143500,620715540,16010,16010,16010,16010,0
20250508,143400,620715540,16010,16010,16010,16010,0
20250508,143300,620715540,16010,16010,16010,16010,0
20250508,143200,620715540,16010,16010,16010,16010,0
20250508,143100,620715540,16010,16010,16010,16010,0
20250508,143000,620715540,16010,16010,16010,16010,1
20250508,142900,620699530,16010,16010,16010,16010,1
20250508,142800,620683520,16010,16010,16010,16010,66
20250508,142700,619626860,16000,16000,16000,16000,3
20250508,142600,619578860,16020,16020,16020,16020,56
20250508,142500,618681740,16010,16010,16010,16010,26
20250508,142400,618265480,16010,16010,16010,16010,0
20250508,142300,618265480,16010,16010,16010,16010,0
20250508,142200,618265480,16010,16010,16010,16010,34
20250508,142100,617721140,16010,16010,16010,16010,0
20250508,142000,617721140,16010,16010,16010,16010,5
20250508,141900,617641090,16020,16020,16020,16020,44
20250508,141800,616936210,16000,16000,16000,16000,0
20250508,141700,616936210,16000,16000,16000,16000,0
20250508,141600,616936210,16000,16000,16000,16000,0
20250508,141500,616936210,16000,16000,16000,16000,1
20250508,141400,616920210,16010,16010,16010,16010,10
20250508,141300,616760110,16020,16020,16020,16020,12
20250508,141200,616567870,16020,16020,16020,16020,0
20250508,141100,616567870,16020,16020,16020,16020,120
20250508,141000,614645470,16010,16010,16010,16010,0
20250508,140900,614645470,16010,16010,16010,16010,2
20250508,140800,614613450,16020,16020,16020,16020,0
20250508,140700,614613450,16020,16020,16020,16020,1
20250508,140600,614597430,16020,16020,16020,16020,140
20250508,140500,612354630,16010,16010,16010,16010,259
20250508,140400,608208040,16010,16010,16010,16010,223
20250508,140300,604637810,16010,16020,16020,16010,134
20250508,140200,602491540,16030,16030,16030,16030,10
20250508,140100,602331240,16030,16030,16030,16020,178
20250508,140000,599477950,16030,16050,16050,16030,287
20250508,135900,594874470,16050,16050,16050,16050,14
20250508,135800,594649770,16050,16050,16050,16050,120
20250508,135700,592723770,16050,16050,16050,16050,0
20250508,135600,592723770,16050,16050,16050,16050,0
20250508,135500,592723770,16050,16050,16050,16050,32
20250508,135400,592210170,16050,16060,16060,16050,3
20250508,135300,592162010,16060,16060,16060,16060,0
20250508,135200,592162010,16060,16060,16060,16060,0
20250508,135100,592162010,16060,16060,16060,16060,6
20250508,135000,592065650,16060,16060,16060,16060,0
20250508,134900,592065650,16060,16050,16060,16050,311
20250508,134800,587073980,16070,16050,16070,16050,16
20250508,134700,586816980,16060,16050,16060,16050,47
20250508,134600,586062610,16070,16070,16070,16070,0
20250508,134500,586062610,16070,16070,16070,16070,0
20250508,134400,586062610,16070,16060,16070,16060,136
20250508,134300,583877310,16070,16060,16070,16060,20
20250508,134200,583556010,16060,16060,16070,16060,76
20250508,134100,582334990,16050,16050,16050,16050,10
20250508,134000,582174490,16050,16050,16050,16050,0
20250508,133900,582174490,16050,16050,16050,16050,58
20250508,133800,581243590,16050,16050,16050,16050,0
20250508,133700,581243590,16050,16050,16050,16050,0
20250508,133600,581243590,16050,16040,16050,16040,2
20250508,133500,581211500,16040,16050,16050,16040,10
20250508,133400,581051020,16050,16050,16050,16050,8
20250508,133300,580922620,16060,16060,16060,16060,82
20250508,133200,579605700,16060,16060,16060,16060,1
20250508,133100,579589640,16060,16050,16060,16050,28
20250508,133000,579140010,16050,16050,16050,16050,11
20250508,132900,578963460,16050,16050,16060,16040,36
20250508,132800,578385750,16050,16050,16050,16050,0
20250508,132700,578385750,16050,16050,16050,16050,1
20250508,132600,578369700,16050,16050,16050,16050,4
20250508,132500,578305500,16050,16050,16050,16050,5
20250508,132400,578225250,16050,16040,16050,16040,59
20250508,132300,577278360,16040,16040,16040,16040,0
20250508,132200,577278360,16040,16040,16040,16040,48
20250508,132100,576508440,16040,16060,16060,16040,150
20250508,132000,574099970,16070,16070,16070,16070,10
20250508,131900,573939270,16080,16080,16080,16080,0
20250508,131800,573939270,16080,16080,16080,16080,20
20250508,131700,573617670,16070,16070,16070,16070,86
20250508,131600,572235650,16070,16070,16070,16070,3
20250508,131500,572187440,16070,16070,16070,16070,107
20250508,131400,570467950,16070,16090,16090,16070,57
20250508,131300,569551620,16080,16080,16090,16080,12
20250508,131200,569358640,16070,16060,16090,16060,140
20250508,131100,567107130,16060,16070,16080,16060,20
20250508,131000,566785700,16080,16050,16080,16050,23
20250508,130900,566416230,16080,16080,16080,16080,0
20250508,130800,566416230,16080,16080,16080,16080,0
20250508,130700,566416230,16080,16050,16080,16050,101
20250508,130600,564792240,16060,16040,16060,16040,338
20250508,130500,559367600,16030,16040,16040,16030,138
20250508,130400,557154580,16040,16040,16040,16040,46
20250508,130300,556416740,16040,16040,16040,16040,0
20250508,130200,556416740,16040,16020,16040,16020,35
20250508,130100,555855920,16010,16020,16020,16010,110
20250508,130000,554094410,16040,16020,16040,16020,24
20250508,125900,553709810,16020,16020,16020,16020,0
20250508,125800,553709810,16020,16020,16020,16020,0
20250508,125700,553709810,16020,16020,16020,16020,0
20250508,125600,553709810,16020,16020,16020,16020,0
20250508,125500,553709810,16020,16020,16020,16020,15
20250508,125400,553469510,16020,16010,16020,16010,11
20250508,125300,553293390,16010,16010,16010,16010,29
20250508,125200,552829100,16010,16010,16010,16010,51
20250508,125100,552012590,16000,16000,16000,16000,0
20250508,125000,552012590,16000,16000,16000,16000,0
20250508,124900,552012590,16000,16000,16000,16000,0
20250508,124800,552012590,16000,16000,16000,16000,0
20250508,124700,552012590,16000,16000,16000,16000,0
20250508,124600,552012590,16000,16000,16000,16000,11
20250508,124500,551836590,16010,16010,16010,16010,0
20250508,124400,551836590,16010,16010,16010,16010,0
20250508,124300,551836590,16010,16010,16010,16010,77
20250508,124200,550603820,16040,16040,16040,16040,0
20250508,124100,550603820,16040,16010,16040,16010,81
20250508,124000,549306470,16010,16010,16010,16010,0
20250508,123900,549306470,16010,16010,16010,16010,30
20250508,123800,548826170,16000,16000,16000,16000,0
20250508,123700,548826170,16000,16000,16000,16000,0
20250508,123600,548826170,16000,16000,16000,16000,5
20250508,123500,548746170,16000,16000,16000,16000,3
20250508,123400,548698170,16000,16000,16030,16000,21
20250508,123300,548361690,16000,15990,16000,15990,61
20250508,123200,547385720,16000,16000,16000,16000,0
20250508,123100,547385720,16000,16000,16000,16000,17
20250508,123000,547113720,15990,15990,15990,15990,2
20250508,122900,547081740,16000,16000,16000,16000,0
20250508,122800,547081740,16000,16000,16000,16000,0
20250508,122700,547081740,16000,15980,16000,15980,90
20250508,122600,545642650,15980,15970,15980,15970,68
20250508,122500,544556040,15980,15960,15980,15940,45
20250508,122400,543837480,15960,15940,15960,15940,186
20250508,122300,540869990,15930,15930,15930,15930,0
20250508,122200,540869990,15930,15930,15930,15930,1
20250508,122100,540854060,15910,15910,15910,15910,0
20250508,122000,540854060,15910,15930,15930,15900,682
20250508,121900,530007200,15930,15940,15940,15920,185
20250508,121800,527061210,15940,15940,15940,15940,50
20250508,121700,526264210,15940,15970,15970,15940,275
20250508,121600,521879370,15960,15970,15970,15960,89
20250508,121500,520458090,15970,15980,15980,15970,53
20250508,121400,519611510,15980,15980,15980,15980,25
20250508,121300,519212010,15990,15990,15990,15990,1
20250508,121200,519196020,15980,15980,15980,15980,0
20250508,121100,519196020,15980,15980,15980,15980,2
20250508,121000,519164060,15980,15980,15980,15980,0
20250508,120900,519164060,15980,15980,15980,15980,6
20250508,120800,519068180,15980,15970,15980,15970,204
20250508,120700,515808290,15970,16000,16000,15970,383
20250508,120600,509683740,16000,16010,16010,16000,103
20250508,120500,508035730,16010,16010,16010,16010,1
20250508,120400,508019720,16010,16010,16010,16010,1
20250508,120300,508003710,16010,16010,16010,16010,9
20250508,120200,507859620,16010,16010,16010,16010,8
20250508,120100,507731540,16000,16005,16010,16000,37
20250508,120000,507139525,16005,16010,16010,16000,316
20250508,115900,502082440,16020,16020,16020,16020,11
20250508,115800,501906220,16020,16020,16020,16020,12
20250508,115700,501713980,16020,16010,16020,16010,256
20250508,115600,497615410,16030,16030,16030,16030,63
20250508,115500,496605520,16030,16030,16030,16030,28
20250508,115400,496156680,16020,16030,16030,16020,74
20250508,115300,494971030,16030,16030,16030,16030,17
20250508,115200,494698520,16030,16030,16030,16030,15
20250508,115100,494458070,16030,16030,16030,16030,17
20250508,115000,494185560,16030,16030,16030,16030,16
20250508,114900,493929080,16030,16030,16030,16030,15
20250508,114800,493688630,16030,16030,16030,16030,17
20250508,114700,493416120,16030,16030,16030,16030,31
20250508,114600,492919190,16030,16030,16030,16030,0
20250508,114500,492919190,16030,16020,16030,16020,100
20250508,114400,491316990,16030,16030,16030,16030,0
20250508,114300,491316990,16030,16030,16030,16030,0
20250508,114200,491316990,16030,16020,16030,16020,102
20250508,114100,489682770,16030,16040,16040,16030,6
20250508,114000,489586540,16040,16030,16040,16030,80
20250508,113900,488304090,16040,16040,16040,16040,1
20250508,113800,488288050,16040,16030,16040,16030,78
20250508,113700,487037640,16050,16050,16050,16050,16
20250508,113600,486780840,16050,16050,16050,16050,90
20250508,113500,485336340,16040,16040,16040,16040,19
20250508,113400,485031580,16050,16050,16050,16050,17
20250508,113300,484758730,16050,16050,16050,16050,16
20250508,113200,484501930,16040,16050,16050,16040,18
20250508,113100,484213040,16040,16040,16040,16040,3
20250508,113000,484164920,16040,16050,16050,16030,69
20250508,112900,483058490,16050,16040,16050,16040,29
20250508,112800,482593180,16030,16040,16040,16030,102
20250508,112700,480957880,16040,16040,16040,16040,18
20250508,112600,480669160,16040,16040,16040,16040,19
20250508,112500,480364400,16040,16040,16040,16040,116
20250508,112400,478503760,16040,16040,16040,16040,0
20250508,112300,478503760,16040,16050,16050,16040,217
20250508,112200,475021590,16050,16050,16050,16050,15
20250508,112100,474780840,16050,16050,16050,16050,0
20250508,112000,474780840,16050,16050,16050,16050,0
20250508,111900,474780840,16050,16050,16050,16050,0
20250508,111800,474780840,16050,16050,16050,16050,0
20250508,111700,474780840,16050,16040,16050,16040,6
20250508,111600,474684590,16050,16040,16050,16040,501
20250508,111500,466648540,16040,16040,16040,16040,114
20250508,111400,464819980,16060,16060,16060,16060,6
20250508,111300,464723620,16060,16050,16060,16050,287
20250508,111200,460115120,16060,16050,16060,16050,9
20250508,111100,459970660,16060,16060,16060,16060,1
20250508,111000,459954600,16060,16060,16060,16060,2
20250508,110900,459922480,16060,16060,16060,16060,0
20250508,110800,459922480,16060,16060,16060,16060,1
20250508,110700,459906420,16050,16100,16100,16050,283
20250508,110600,455350620,16100,16100,16100,16100,1
20250508,110500,455334520,16100,16110,16110,16100,1205
20250508,110400,435932500,16150,16150,16150,16150,0
20250508,110300,435932500,16150,16150,16150,16150,37
20250508,110200,435334950,16150,16160,16160,16150,4
20250508,110100,435270320,16150,16160,16160,16150,78
20250508,110000,434009850,16160,16160,16160,16160,1
20250508,105900,433993690,16160,16180,16180,16160,27
20250508,105800,433557350,16190,16190,16190,16190,0
20250508,105700,433557350,16190,16190,16190,16190,0
20250508,105600,433557350,16190,16190,16190,16190,0
20250508,105500,433557350,16190,16190,16190,16190,0
20250508,105400,433557350,16190,16170,16190,16170,288
20250508,105300,428897130,16140,16140,16140,16140,0
20250508,105200,428897130,16140,16150,16150,16140,510
20250508,105100,420663200,16150,16150,16150,16150,3
20250508,105000,420614750,16150,16160,16160,16150,130
20250508,104900,418515230,16150,16160,16160,16150,96
20250508,104800,416964060,16160,16190,16190,16160,2
20250508,104700,416931710,16200,16200,16200,16200,351
20250508,104600,411245510,16210,16210,16210,16210,111
20250508,104500,409446200,16210,16210,16210,16210,113
20250508,104400,407614470,16240,16240,16240,16240,16
20250508,104300,407354630,16250,16240,16250,16240,64
20250508,104200,406315110,16240,16220,16240,16220,329
20250508,104100,400975500,16210,16210,16210,16210,2
20250508,104000,400943080,16210,16220,16220,16210,4
20250508,103900,400878220,16210,16200,16210,16200,370
20250508,103800,394881200,16210,16230,16230,16200,335
20250508,103700,389449530,16210,16210,16210,16210,0
20250508,103600,389449530,16210,16220,16220,16210,380
20250508,103500,383286760,16240,16240,16240,16240,30
20250508,103400,382799560,16240,16230,16240,16230,109
20250508,103300,381030480,16230,16230,16230,16230,4
20250508,103200,380965560,16260,16250,16260,16230,199
20250508,103100,377731170,16260,16270,16270,16260,17
20250508,103000,377454590,16260,16260,16260,16260,30
20250508,102900,376966790,16250,16250,16250,16250,0
20250508,102800,376966790,16250,16250,16250,16250,1
20250508,102700,376950540,16210,16260,16260,16210,2
20250508,102600,376918070,16260,16260,16260,16260,0
20250508,102500,376918070,16260,16260,16260,16260,42
20250508,102400,376235150,16260,16260,16260,16260,1
20250508,102300,376218890,16290,16290,16290,16290,150
20250508,102200,373775390,16290,16290,16290,16280,249
20250508,102100,369719190,16280,16280,16280,16280,42
20250508,102000,369035430,16290,16290,16290,16290,1
20250508,101900,369019140,16300,16270,16300,16250,555
20250508,101800,359995720,16270,16270,16270,16270,124
20250508,101700,357978240,16290,16310,16310,16290,128
20250508,101600,355892330,16310,16330,16340,16310,58
20250508,101500,354945230,16340,16350,16350,16340,248
20250508,101400,350892890,16350,16300,16350,16300,1257
20250508,101300,330361010,16310,16300,16310,16290,515
20250508,101200,321965610,16310,16290,16320,16290,1199
20250508,101100,302416290,16300,16240,16300,16240,1949
20250508,101000,270721090,16240,16180,16250,16180,2359
20250508,100900,232495260,16180,16160,16200,16160,1180
20250508,100800,213393980,16150,16120,16150,16120,582
20250508,100700,204004570,16110,16100,16110,16090,265
20250508,100600,199736610,16110,16100,16110,16100,41
20250508,100500,199076500,16110,16090,16110,16090,115
20250508,100400,197225450,16090,16080,16090,16080,177
20250508,100300,194377700,16030,16030,16030,16030,0
20250508,100200,194377700,16030,16030,16030,16030,0
20250508,100100,194377700,16030,16030,16030,16030,0
20250508,100000,194377700,16030,16090,16090,16030,154
20250508,095900,191900550,16050,16050,16050,16050,0
20250508,095800,191900550,16050,16090,16100,16050,1091
20250508,095700,174346260,16080,16060,16080,16060,138
20250508,095600,172128310,16050,16050,16050,16050,61
20250508,095500,171149260,16050,16050,16050,16050,60
20250508,095400,170186260,16000,16040,16050,16000,97
20250508,095300,168629850,16010,16030,16030,16010,5
20250508,095200,168549720,16000,16040,16050,16000,423
20250508,095100,161776180,16040,16050,16050,16040,34
20250508,095000,161230500,16070,16070,16070,16050,70
20250508,094900,160105820,16040,16070,16090,16040,131
20250508,094800,157999050,16040,16040,16040,16040,4
20250508,094700,157934890,16050,16050,16050,16050,19
20250508,094600,157629940,16050,16080,16080,16050,58
20250508,094500,156699000,16100,16100,16100,16050,7
20250508,094400,156586500,16100,16100,16100,16050,122
20250508,094300,154623050,16100,16050,16100,16050,9
20250508,094200,154478400,16050,16080,16100,16050,435
20250508,094100,147482760,16050,16050,16050,16050,193
20250508,094000,144385110,16050,16070,16110,16050,661
20250508,093900,133757640,16060,16050,16070,16050,54
20250508,093800,132890200,16070,16020,16070,16020,845
20250508,093700,119332950,16030,16030,16030,16030,216
20250508,093600,115870470,16010,16030,16040,16010,665
20250508,093500,105213270,16010,16010,16030,16010,202
20250508,093400,101975650,16010,16020,16020,16010,166
20250508,093300,99316440,16000,15990,16020,15990,421
20250508,093200,92577680,15910,15990,16000,15910,636
20250508,093100,82426890,15980,15900,15980,15900,517
20250508,093000,74175590,15900,15960,15960,15900,12
20250508,092900,73984730,15900,15900,15900,15900,1
20250508,092800,73968830,15890,15950,15960,15890,23
20250508,092700,73601940,15960,15950,15960,15950,102
20250508,092600,71975020,15950,15900,15950,15900,109
20250508,092500,70236520,15890,15900,15960,15850,442
20250508,092400,63192430,15890,15920,15920,15820,159
20250508,092300,60664180,15900,15880,15900,15880,35
20250508,092200,60108280,15880,15870,15920,15860,137
20250508,092100,57929900,15860,15860,15900,15810,47
20250508,092000,57183980,15810,15860,15900,15810,71
20250508,091900,56058190,15900,15860,15900,15860,374
20250508,091800,50115430,15860,15860,15890,15860,43
20250508,091700,49432820,15810,15810,15910,15810,298
20250508,091600,44700220,15810,15860,15860,15790,16
20250508,091500,44446790,15790,15820,15860,15790,1780
20250508,091400,16300450,15790,15790,15790,15790,2
20250508,091300,16268870,15790,15790,15790,15790,3
20250508,091200,16221500,15770,15770,15770,15770,3
20250508,091100,16174190,15800,15800,15800,15800,16
20250508,091000,15921390,15750,15750,15750,15750,0
20250508,090900,15921390,15750,15800,15810,15750,101
20250508,090800,14325240,15800,15800,15800,15800,0
20250508,090700,14325240,15800,15800,15800,15800,4
20250508,090600,14262040,15750,15750,15750,15750,0
20250508,090500,14262040,15750,15790,15800,15750,306
20250508,090400,9431210,15790,15790,15790,15790,53
20250508,090300,8594340,15800,15800,15800,15800,1
20250508,090200,8578540,15800,15780,15800,15780,68
20250508,090100,7504660,15710,15720,15720,15710,5
20250508,090000,7426100,15700,15700,15700,15700,473
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192800 688461835 15960 15960 15960 15960 1019
3 20250508 192700 688461835 15960 15960 15960 15960 0
4 20250508 192600 688461835 15960 15960 15960 15960 0
5 20250508 192500 688461835 15960 15960 15960 15960 0
6 20250508 192400 688461835 15960 15960 15960 15960 0
7 20250508 192300 688461835 15960 15960 15960 15960 0
8 20250508 192200 688461835 15960 15960 15960 15960 0
9 20250508 192100 688461835 15960 15960 15960 15960 0
10 20250508 192000 688461835 15960 15960 15960 15960 0
11 20250508 191900 688461835 15960 15960 15960 15960 0
12 20250508 191800 688461835 15960 15960 15960 15960 0
13 20250508 191700 688461835 15960 15960 15960 15960 0
14 20250508 191600 688461835 15960 15960 15960 15960 0
15 20250508 191500 688461835 15960 15960 15960 15960 0
16 20250508 191400 688461835 15960 15960 15960 15960 0
17 20250508 191300 688461835 15960 15960 15960 15960 0
18 20250508 191200 688461835 15960 15960 15960 15960 0
19 20250508 191100 688461835 15960 15960 15960 15960 0
20 20250508 191000 688461835 15960 15960 15960 15960 0
21 20250508 190900 688461835 15960 15960 15960 15960 0
22 20250508 190800 688461835 15960 15960 15960 15960 0
23 20250508 190700 688461835 15960 15960 15960 15960 0
24 20250508 190600 688461835 15960 15960 15960 15960 0
25 20250508 190500 688461835 15960 15960 15960 15960 0
26 20250508 190400 688461835 15960 15960 15960 15960 0
27 20250508 190300 688461835 15960 15960 15960 15960 0
28 20250508 190200 688461835 15960 15960 15960 15960 0
29 20250508 190100 688461835 15960 15960 15960 15960 0
30 20250508 190000 688461835 15960 15960 15960 15960 0
31 20250508 185900 688461835 15960 15960 15960 15960 0
32 20250508 185800 688461835 15960 15960 15960 15960 1019
33 20250508 185700 688461835 15960 15960 15960 15960 0
34 20250508 185600 688461835 15960 15960 15960 15960 0
35 20250508 185500 688461835 15960 15960 15960 15960 0
36 20250508 185400 688461835 15960 15960 15960 15960 0
37 20250508 185300 688461835 15960 15960 15960 15960 0
38 20250508 185200 688461835 15960 15960 15960 15960 0
39 20250508 185100 688461835 15960 15960 15960 15960 0
40 20250508 185000 688461835 15960 15960 15960 15960 0
41 20250508 184900 688461835 15960 15960 15960 15960 0
42 20250508 184800 688461835 15960 15960 15960 15960 0
43 20250508 184700 688461835 15960 15960 15960 15960 0
44 20250508 184600 688461835 15960 15960 15960 15960 0
45 20250508 184500 688461835 15960 15960 15960 15960 0
46 20250508 184400 688461835 15960 15960 15960 15960 0
47 20250508 184300 688461835 15960 15960 15960 15960 0
48 20250508 184200 688461835 15960 15960 15960 15960 0
49 20250508 184100 688461835 15960 15960 15960 15960 0
50 20250508 184000 688461835 15960 15960 15960 15960 0
51 20250508 183900 688461835 15960 15960 15960 15960 0
52 20250508 183800 688461835 15960 15960 15960 15960 0
53 20250508 183700 688461835 15960 15960 15960 15960 0
54 20250508 183600 688461835 15960 15960 15960 15960 0
55 20250508 183500 688461835 15960 15960 15960 15960 0
56 20250508 183400 688461835 15960 15960 15960 15960 0
57 20250508 183300 688461835 15960 15960 15960 15960 0
58 20250508 183200 688461835 15960 15960 15960 15960 0
59 20250508 183100 688461835 15960 15960 15960 15960 0
60 20250508 183000 688461835 15960 15960 15960 15960 0
61 20250508 182900 688461835 15960 15960 15960 15960 0
62 20250508 182800 688461835 15960 15960 15960 15960 1019
63 20250508 182700 688461835 15960 15960 15960 15960 0
64 20250508 182600 688461835 15960 15960 15960 15960 0
65 20250508 182500 688461835 15960 15960 15960 15960 0
66 20250508 182400 688461835 15960 15960 15960 15960 0
67 20250508 182300 688461835 15960 15960 15960 15960 0
68 20250508 182200 688461835 15960 15960 15960 15960 0
69 20250508 182100 688461835 15960 15960 15960 15960 0
70 20250508 182000 688461835 15960 15960 15960 15960 0
71 20250508 181900 688461835 15960 15960 15960 15960 0
72 20250508 181800 688461835 15960 15960 15960 15960 0
73 20250508 181700 688461835 15960 15960 15960 15960 0
74 20250508 181600 688461835 15960 15960 15960 15960 0
75 20250508 181500 688461835 15960 15960 15960 15960 0
76 20250508 181400 688461835 15960 15960 15960 15960 0
77 20250508 181300 688461835 15960 15960 15960 15960 0
78 20250508 181200 688461835 15960 15960 15960 15960 0
79 20250508 181100 688461835 15960 15960 15960 15960 0
80 20250508 181000 688461835 15960 15960 15960 15960 0
81 20250508 180900 688461835 15960 15960 15960 15960 0
82 20250508 180800 688461835 15960 15960 15960 15960 0
83 20250508 180700 688461835 15960 15960 15960 15960 0
84 20250508 180600 688461835 15960 15960 15960 15960 0
85 20250508 180500 688461835 15960 15960 15960 15960 0
86 20250508 180400 688461835 15960 15960 15960 15960 0
87 20250508 180300 688461835 15960 15960 15960 15960 0
88 20250508 180200 688461835 15960 15960 15960 15960 0
89 20250508 180100 688461835 15960 15960 15960 15960 0
90 20250508 180000 688461835 15960 15960 15960 15960 0
91 20250508 175900 688461835 15960 15960 15960 15960 0
92 20250508 175800 688461835 15960 15960 15960 15960 1019
93 20250508 175700 688461835 15960 15960 15960 15960 0
94 20250508 175600 688461835 15960 15960 15960 15960 0
95 20250508 175500 688461835 15960 15960 15960 15960 0
96 20250508 175400 688461835 15960 15960 15960 15960 0
97 20250508 175300 688461835 15960 15960 15960 15960 0
98 20250508 175200 688461835 15960 15960 15960 15960 0
99 20250508 175100 688461835 15960 15960 15960 15960 0
100 20250508 175000 688461835 15960 15960 15960 15960 0
101 20250508 174900 688461835 15960 15960 15960 15960 0
102 20250508 174800 688461835 15960 15960 15960 15960 0
103 20250508 174700 688461835 15960 15960 15960 15960 0
104 20250508 174600 688461835 15960 15960 15960 15960 0
105 20250508 174500 688461835 15960 15960 15960 15960 0
106 20250508 174400 688461835 15960 15960 15960 15960 0
107 20250508 174300 688461835 15960 15960 15960 15960 0
108 20250508 174200 688461835 15960 15960 15960 15960 0
109 20250508 174100 688461835 15960 15960 15960 15960 0
110 20250508 174000 688461835 15960 15960 15960 15960 0
111 20250508 173900 688461835 15960 15960 15960 15960 0
112 20250508 173800 688461835 15960 15960 15960 15960 0
113 20250508 173700 688461835 15960 15960 15960 15960 0
114 20250508 173600 688461835 15960 15960 15960 15960 0
115 20250508 173500 688461835 15960 15960 15960 15960 0
116 20250508 173400 688461835 15960 15960 15960 15960 0
117 20250508 173300 688461835 15960 15960 15960 15960 0
118 20250508 173200 688461835 15960 15960 15960 15960 0
119 20250508 173100 688461835 15960 15960 15960 15960 0
120 20250508 173000 688461835 15960 15960 15960 15960 0
121 20250508 172900 688461835 15960 15960 15960 15960 0
122 20250508 172800 688461835 15960 15960 15960 15960 1019
123 20250508 172700 688461835 15960 15960 15960 15960 0
124 20250508 172600 688461835 15960 15960 15960 15960 0
125 20250508 172500 688461835 15960 15960 15960 15960 0
126 20250508 172400 688461835 15960 15960 15960 15960 0
127 20250508 172300 688461835 15960 15960 15960 15960 0
128 20250508 172200 688461835 15960 15960 15960 15960 0
129 20250508 172100 688461835 15960 15960 15960 15960 0
130 20250508 172000 688461835 15960 15960 15960 15960 0
131 20250508 171900 688461835 15960 15960 15960 15960 0
132 20250508 171800 688461835 15960 15960 15960 15960 0
133 20250508 171700 688461835 15960 15960 15960 15960 0
134 20250508 171600 688461835 15960 15960 15960 15960 0
135 20250508 171500 688461835 15960 15960 15960 15960 0
136 20250508 171400 688461835 15960 15960 15960 15960 0
137 20250508 171300 688461835 15960 15960 15960 15960 0
138 20250508 171200 688461835 15960 15960 15960 15960 0
139 20250508 171100 688461835 15960 15960 15960 15960 0
140 20250508 171000 688461835 15960 15960 15960 15960 0
141 20250508 170900 688461835 15960 15960 15960 15960 0
142 20250508 170800 688461835 15960 15960 15960 15960 0
143 20250508 170700 688461835 15960 15960 15960 15960 0
144 20250508 170600 688461835 15960 15960 15960 15960 0
145 20250508 170500 688461835 15960 15960 15960 15960 0
146 20250508 170400 688461835 15960 15960 15960 15960 0
147 20250508 170300 688461835 15960 15960 15960 15960 0
148 20250508 170200 688461835 15960 15960 15960 15960 0
149 20250508 170100 688461835 15960 15960 15960 15960 0
150 20250508 170000 688461835 15960 15960 15960 15960 0
151 20250508 165900 688461835 15960 15960 15960 15960 0
152 20250508 165800 688461835 15960 15960 15960 15960 1019
153 20250508 165700 688461835 15960 15960 15960 15960 0
154 20250508 165600 688461835 15960 15960 15960 15960 0
155 20250508 165500 688461835 15960 15960 15960 15960 0
156 20250508 165400 688461835 15960 15960 15960 15960 0
157 20250508 165300 688461835 15960 15960 15960 15960 0
158 20250508 165200 688461835 15960 15960 15960 15960 0
159 20250508 165100 688461835 15960 15960 15960 15960 0
160 20250508 165000 688461835 15960 15960 15960 15960 0
161 20250508 164900 688461835 15960 15960 15960 15960 0
162 20250508 164800 688461835 15960 15960 15960 15960 0
163 20250508 164700 688461835 15960 15960 15960 15960 0
164 20250508 164600 688461835 15960 15960 15960 15960 0
165 20250508 164500 688461835 15960 15960 15960 15960 0
166 20250508 164400 688461835 15960 15960 15960 15960 0
167 20250508 164300 688461835 15960 15960 15960 15960 0
168 20250508 164200 688461835 15960 15960 15960 15960 0
169 20250508 164100 688461835 15960 15960 15960 15960 0
170 20250508 164000 688461835 15960 15960 15960 15960 0
171 20250508 163900 688461835 15960 15960 15960 15960 0
172 20250508 163800 688461835 15960 15960 15960 15960 0
173 20250508 163700 688461835 15960 15960 15960 15960 0
174 20250508 163600 688461835 15960 15960 15960 15960 0
175 20250508 163500 688461835 15960 15960 15960 15960 0
176 20250508 163400 688461835 15960 15960 15960 15960 0
177 20250508 163300 688461835 15960 15960 15960 15960 0
178 20250508 163200 688461835 15960 15960 15960 15960 0
179 20250508 163100 688461835 15960 15960 15960 15960 0
180 20250508 163000 688461835 15960 15960 15960 15960 0
181 20250508 162900 688461835 15960 15960 15960 15960 0
182 20250508 162800 688461835 15960 15960 15960 15960 1019
183 20250508 162700 688461835 15960 15960 15960 15960 0
184 20250508 162600 688461835 15960 15960 15960 15960 0
185 20250508 162500 688461835 15960 15960 15960 15960 0
186 20250508 162400 688461835 15960 15960 15960 15960 0
187 20250508 162300 688461835 15960 15960 15960 15960 0
188 20250508 162200 688461835 15960 15960 15960 15960 0
189 20250508 162100 688461835 15960 15960 15960 15960 0
190 20250508 162000 688461835 15960 15960 15960 15960 0
191 20250508 161900 688461835 15960 15960 15960 15960 0
192 20250508 161800 688461835 15960 15960 15960 15960 0
193 20250508 161700 688461835 15960 15960 15960 15960 0
194 20250508 161600 688461835 15960 15960 15960 15960 0
195 20250508 161500 688461835 15960 15960 15960 15960 0
196 20250508 161400 688461835 15960 15960 15960 15960 0
197 20250508 161300 688461835 15960 15960 15960 15960 0
198 20250508 161200 688461835 15960 15960 15960 15960 0
199 20250508 161100 688461835 15960 15960 15960 15960 0
200 20250508 161000 688461835 15960 15960 15960 15960 0
201 20250508 160900 688461835 15960 15960 15960 15960 0
202 20250508 160800 688461835 15960 15960 15960 15960 0
203 20250508 160700 688461835 15960 15960 15960 15960 0
204 20250508 160600 688461835 15960 15960 15960 15960 0
205 20250508 160500 688461835 15960 15960 15960 15960 0
206 20250508 160400 688461835 15960 15960 15960 15960 0
207 20250508 160300 688461835 15960 15960 15960 15960 0
208 20250508 160200 688461835 15960 15960 15960 15960 0
209 20250508 160100 688461835 15960 15960 15960 15960 0
210 20250508 160000 688461835 15960 15960 15960 15960 0
211 20250508 155900 688461835 15960 15960 15960 15960 0
212 20250508 155800 688461835 15960 15960 15960 15960 1019
213 20250508 155700 688461835 15960 15960 15960 15960 0
214 20250508 155600 688461835 15960 15960 15960 15960 0
215 20250508 155500 688461835 15960 15960 15960 15960 0
216 20250508 155400 688461835 15960 15960 15960 15960 0
217 20250508 155300 688461835 15960 15960 15960 15960 0
218 20250508 155200 688461835 15960 15960 15960 15960 0
219 20250508 155100 688461835 15960 15960 15960 15960 0
220 20250508 155000 688461835 15960 15960 15960 15960 0
221 20250508 154900 688461835 15960 15960 15960 15960 0
222 20250508 154800 688461835 15960 15960 15960 15960 0
223 20250508 154700 688461835 15960 15960 15960 15960 0
224 20250508 154600 688461835 15960 15960 15960 15960 0
225 20250508 154500 688461835 15960 15960 15960 15960 0
226 20250508 154400 688461835 15960 15960 15960 15960 0
227 20250508 154300 688461835 15960 15960 15960 15960 0
228 20250508 154200 688461835 15960 15960 15960 15960 0
229 20250508 154100 688461835 15960 15960 15960 15960 0
230 20250508 154000 688461835 15960 15960 15960 15960 0
231 20250508 153900 688461835 15960 15960 15960 15960 0
232 20250508 153800 688461835 15960 15960 15960 15960 0
233 20250508 153700 688461835 15960 15960 15960 15960 0
234 20250508 153600 688461835 15960 15960 15960 15960 0
235 20250508 153500 688461835 15960 15960 15960 15960 0
236 20250508 153400 688461835 15960 15960 15960 15960 0
237 20250508 153300 688461835 15960 15960 15960 15960 0
238 20250508 153200 688461835 15960 15960 15960 15960 0
239 20250508 153100 688461835 15960 15960 15960 15960 0
240 20250508 153000 688461835 15960 15960 15960 15960 1019
241 20250508 152900 672198595 15960 15960 15960 15960 0
242 20250508 152800 672198595 15960 15960 15960 15960 0
243 20250508 152700 672198595 15960 15960 15960 15960 0
244 20250508 152600 672198595 15960 15960 15960 15960 0
245 20250508 152500 672198595 15960 15960 15960 15960 0
246 20250508 152400 672198595 15960 15960 15960 15960 0
247 20250508 152300 672198595 15960 15960 15960 15960 0
248 20250508 152200 672198595 15960 15960 15960 15960 0
249 20250508 152100 672198595 15960 15960 15960 15960 0
250 20250508 152000 672198595 15960 15960 15960 15960 0
251 20250508 151900 672198595 15960 15950 15960 15940 378
252 20250508 151800 666171505 15950 15940 15970 15940 56
253 20250508 151700 665278335 15940 15950 15950 15940 161
254 20250508 151600 662711075 15940 15950 15960 15940 258
255 20250508 151500 658594855 15950 15950 15950 15950 33
256 20250508 151400 658068505 15950 15950 15960 15950 85
257 20250508 151300 656712505 15950 15950 15960 15950 112
258 20250508 151200 654926095 15950 15950 15950 15950 34
259 20250508 151100 654383795 15950 15960 15960 15950 173
260 20250508 151000 651622835 15960 15950 15960 15950 138
261 20250508 150900 649420445 15950 15950 15960 15950 113
262 20250508 150800 647617195 15950 15970 15980 15950 140
263 20250508 150700 645382125 15970 15970 15970 15970 33
264 20250508 150600 644855115 15970 15980 15980 15970 117
265 20250508 150500 642985965 15980 16010 16010 15980 334
266 20250508 150400 637642605 16020 16020 16020 16020 0
267 20250508 150300 637642605 16020 16020 16020 16020 1
268 20250508 150200 637626585 16010 16010 16010 16010 23
269 20250508 150100 637258355 16010 16010 16010 16010 146
270 20250508 150000 634920895 16020 16020 16020 16020 0
271 20250508 145900 634920895 16020 16010 16020 16010 173
272 20250508 145800 632149705 16010 16010 16010 16010 19
273 20250508 145700 631845515 16010 16010 16010 16010 11
274 20250508 145600 631669405 16010 16010 16010 16010 10
275 20250508 145500 631509305 16010 16010 16010 16010 60
276 20250508 145400 630548705 16000 16020 16020 16000 86
277 20250508 145300 629172615 16010 16020 16020 16010 17
278 20250508 145200 628900435 16015 16015 16015 16015 3
279 20250508 145100 628852390 16020 16010 16020 16010 87
280 20250508 145000 627458780 16020 16020 16020 16020 0
281 20250508 144900 627458780 16020 16020 16020 16020 0
282 20250508 144800 627458780 16020 16020 16020 16020 0
283 20250508 144700 627458780 16020 16020 16020 16020 4
284 20250508 144600 627394700 16020 16020 16020 16020 0
285 20250508 144500 627394700 16020 16020 16020 16020 182
286 20250508 144400 624479060 16020 16010 16020 16010 119
287 20250508 144300 622573850 16020 16020 16020 16020 3
288 20250508 144200 622525790 16020 16020 16020 16020 2
289 20250508 144100 622493750 16020 16020 16020 16020 0
290 20250508 144000 622493750 16020 16020 16020 16010 111
291 20250508 143900 620715540 16010 16010 16010 16010 0
292 20250508 143800 620715540 16010 16010 16010 16010 0
293 20250508 143700 620715540 16010 16010 16010 16010 0
294 20250508 143600 620715540 16010 16010 16010 16010 0
295 20250508 143500 620715540 16010 16010 16010 16010 0
296 20250508 143400 620715540 16010 16010 16010 16010 0
297 20250508 143300 620715540 16010 16010 16010 16010 0
298 20250508 143200 620715540 16010 16010 16010 16010 0
299 20250508 143100 620715540 16010 16010 16010 16010 0
300 20250508 143000 620715540 16010 16010 16010 16010 1
301 20250508 142900 620699530 16010 16010 16010 16010 1
302 20250508 142800 620683520 16010 16010 16010 16010 66
303 20250508 142700 619626860 16000 16000 16000 16000 3
304 20250508 142600 619578860 16020 16020 16020 16020 56
305 20250508 142500 618681740 16010 16010 16010 16010 26
306 20250508 142400 618265480 16010 16010 16010 16010 0
307 20250508 142300 618265480 16010 16010 16010 16010 0
308 20250508 142200 618265480 16010 16010 16010 16010 34
309 20250508 142100 617721140 16010 16010 16010 16010 0
310 20250508 142000 617721140 16010 16010 16010 16010 5
311 20250508 141900 617641090 16020 16020 16020 16020 44
312 20250508 141800 616936210 16000 16000 16000 16000 0
313 20250508 141700 616936210 16000 16000 16000 16000 0
314 20250508 141600 616936210 16000 16000 16000 16000 0
315 20250508 141500 616936210 16000 16000 16000 16000 1
316 20250508 141400 616920210 16010 16010 16010 16010 10
317 20250508 141300 616760110 16020 16020 16020 16020 12
318 20250508 141200 616567870 16020 16020 16020 16020 0
319 20250508 141100 616567870 16020 16020 16020 16020 120
320 20250508 141000 614645470 16010 16010 16010 16010 0
321 20250508 140900 614645470 16010 16010 16010 16010 2
322 20250508 140800 614613450 16020 16020 16020 16020 0
323 20250508 140700 614613450 16020 16020 16020 16020 1
324 20250508 140600 614597430 16020 16020 16020 16020 140
325 20250508 140500 612354630 16010 16010 16010 16010 259
326 20250508 140400 608208040 16010 16010 16010 16010 223
327 20250508 140300 604637810 16010 16020 16020 16010 134
328 20250508 140200 602491540 16030 16030 16030 16030 10
329 20250508 140100 602331240 16030 16030 16030 16020 178
330 20250508 140000 599477950 16030 16050 16050 16030 287
331 20250508 135900 594874470 16050 16050 16050 16050 14
332 20250508 135800 594649770 16050 16050 16050 16050 120
333 20250508 135700 592723770 16050 16050 16050 16050 0
334 20250508 135600 592723770 16050 16050 16050 16050 0
335 20250508 135500 592723770 16050 16050 16050 16050 32
336 20250508 135400 592210170 16050 16060 16060 16050 3
337 20250508 135300 592162010 16060 16060 16060 16060 0
338 20250508 135200 592162010 16060 16060 16060 16060 0
339 20250508 135100 592162010 16060 16060 16060 16060 6
340 20250508 135000 592065650 16060 16060 16060 16060 0
341 20250508 134900 592065650 16060 16050 16060 16050 311
342 20250508 134800 587073980 16070 16050 16070 16050 16
343 20250508 134700 586816980 16060 16050 16060 16050 47
344 20250508 134600 586062610 16070 16070 16070 16070 0
345 20250508 134500 586062610 16070 16070 16070 16070 0
346 20250508 134400 586062610 16070 16060 16070 16060 136
347 20250508 134300 583877310 16070 16060 16070 16060 20
348 20250508 134200 583556010 16060 16060 16070 16060 76
349 20250508 134100 582334990 16050 16050 16050 16050 10
350 20250508 134000 582174490 16050 16050 16050 16050 0
351 20250508 133900 582174490 16050 16050 16050 16050 58
352 20250508 133800 581243590 16050 16050 16050 16050 0
353 20250508 133700 581243590 16050 16050 16050 16050 0
354 20250508 133600 581243590 16050 16040 16050 16040 2
355 20250508 133500 581211500 16040 16050 16050 16040 10
356 20250508 133400 581051020 16050 16050 16050 16050 8
357 20250508 133300 580922620 16060 16060 16060 16060 82
358 20250508 133200 579605700 16060 16060 16060 16060 1
359 20250508 133100 579589640 16060 16050 16060 16050 28
360 20250508 133000 579140010 16050 16050 16050 16050 11
361 20250508 132900 578963460 16050 16050 16060 16040 36
362 20250508 132800 578385750 16050 16050 16050 16050 0
363 20250508 132700 578385750 16050 16050 16050 16050 1
364 20250508 132600 578369700 16050 16050 16050 16050 4
365 20250508 132500 578305500 16050 16050 16050 16050 5
366 20250508 132400 578225250 16050 16040 16050 16040 59
367 20250508 132300 577278360 16040 16040 16040 16040 0
368 20250508 132200 577278360 16040 16040 16040 16040 48
369 20250508 132100 576508440 16040 16060 16060 16040 150
370 20250508 132000 574099970 16070 16070 16070 16070 10
371 20250508 131900 573939270 16080 16080 16080 16080 0
372 20250508 131800 573939270 16080 16080 16080 16080 20
373 20250508 131700 573617670 16070 16070 16070 16070 86
374 20250508 131600 572235650 16070 16070 16070 16070 3
375 20250508 131500 572187440 16070 16070 16070 16070 107
376 20250508 131400 570467950 16070 16090 16090 16070 57
377 20250508 131300 569551620 16080 16080 16090 16080 12
378 20250508 131200 569358640 16070 16060 16090 16060 140
379 20250508 131100 567107130 16060 16070 16080 16060 20
380 20250508 131000 566785700 16080 16050 16080 16050 23
381 20250508 130900 566416230 16080 16080 16080 16080 0
382 20250508 130800 566416230 16080 16080 16080 16080 0
383 20250508 130700 566416230 16080 16050 16080 16050 101
384 20250508 130600 564792240 16060 16040 16060 16040 338
385 20250508 130500 559367600 16030 16040 16040 16030 138
386 20250508 130400 557154580 16040 16040 16040 16040 46
387 20250508 130300 556416740 16040 16040 16040 16040 0
388 20250508 130200 556416740 16040 16020 16040 16020 35
389 20250508 130100 555855920 16010 16020 16020 16010 110
390 20250508 130000 554094410 16040 16020 16040 16020 24
391 20250508 125900 553709810 16020 16020 16020 16020 0
392 20250508 125800 553709810 16020 16020 16020 16020 0
393 20250508 125700 553709810 16020 16020 16020 16020 0
394 20250508 125600 553709810 16020 16020 16020 16020 0
395 20250508 125500 553709810 16020 16020 16020 16020 15
396 20250508 125400 553469510 16020 16010 16020 16010 11
397 20250508 125300 553293390 16010 16010 16010 16010 29
398 20250508 125200 552829100 16010 16010 16010 16010 51
399 20250508 125100 552012590 16000 16000 16000 16000 0
400 20250508 125000 552012590 16000 16000 16000 16000 0
401 20250508 124900 552012590 16000 16000 16000 16000 0
402 20250508 124800 552012590 16000 16000 16000 16000 0
403 20250508 124700 552012590 16000 16000 16000 16000 0
404 20250508 124600 552012590 16000 16000 16000 16000 11
405 20250508 124500 551836590 16010 16010 16010 16010 0
406 20250508 124400 551836590 16010 16010 16010 16010 0
407 20250508 124300 551836590 16010 16010 16010 16010 77
408 20250508 124200 550603820 16040 16040 16040 16040 0
409 20250508 124100 550603820 16040 16010 16040 16010 81
410 20250508 124000 549306470 16010 16010 16010 16010 0
411 20250508 123900 549306470 16010 16010 16010 16010 30
412 20250508 123800 548826170 16000 16000 16000 16000 0
413 20250508 123700 548826170 16000 16000 16000 16000 0
414 20250508 123600 548826170 16000 16000 16000 16000 5
415 20250508 123500 548746170 16000 16000 16000 16000 3
416 20250508 123400 548698170 16000 16000 16030 16000 21
417 20250508 123300 548361690 16000 15990 16000 15990 61
418 20250508 123200 547385720 16000 16000 16000 16000 0
419 20250508 123100 547385720 16000 16000 16000 16000 17
420 20250508 123000 547113720 15990 15990 15990 15990 2
421 20250508 122900 547081740 16000 16000 16000 16000 0
422 20250508 122800 547081740 16000 16000 16000 16000 0
423 20250508 122700 547081740 16000 15980 16000 15980 90
424 20250508 122600 545642650 15980 15970 15980 15970 68
425 20250508 122500 544556040 15980 15960 15980 15940 45
426 20250508 122400 543837480 15960 15940 15960 15940 186
427 20250508 122300 540869990 15930 15930 15930 15930 0
428 20250508 122200 540869990 15930 15930 15930 15930 1
429 20250508 122100 540854060 15910 15910 15910 15910 0
430 20250508 122000 540854060 15910 15930 15930 15900 682
431 20250508 121900 530007200 15930 15940 15940 15920 185
432 20250508 121800 527061210 15940 15940 15940 15940 50
433 20250508 121700 526264210 15940 15970 15970 15940 275
434 20250508 121600 521879370 15960 15970 15970 15960 89
435 20250508 121500 520458090 15970 15980 15980 15970 53
436 20250508 121400 519611510 15980 15980 15980 15980 25
437 20250508 121300 519212010 15990 15990 15990 15990 1
438 20250508 121200 519196020 15980 15980 15980 15980 0
439 20250508 121100 519196020 15980 15980 15980 15980 2
440 20250508 121000 519164060 15980 15980 15980 15980 0
441 20250508 120900 519164060 15980 15980 15980 15980 6
442 20250508 120800 519068180 15980 15970 15980 15970 204
443 20250508 120700 515808290 15970 16000 16000 15970 383
444 20250508 120600 509683740 16000 16010 16010 16000 103
445 20250508 120500 508035730 16010 16010 16010 16010 1
446 20250508 120400 508019720 16010 16010 16010 16010 1
447 20250508 120300 508003710 16010 16010 16010 16010 9
448 20250508 120200 507859620 16010 16010 16010 16010 8
449 20250508 120100 507731540 16000 16005 16010 16000 37
450 20250508 120000 507139525 16005 16010 16010 16000 316
451 20250508 115900 502082440 16020 16020 16020 16020 11
452 20250508 115800 501906220 16020 16020 16020 16020 12
453 20250508 115700 501713980 16020 16010 16020 16010 256
454 20250508 115600 497615410 16030 16030 16030 16030 63
455 20250508 115500 496605520 16030 16030 16030 16030 28
456 20250508 115400 496156680 16020 16030 16030 16020 74
457 20250508 115300 494971030 16030 16030 16030 16030 17
458 20250508 115200 494698520 16030 16030 16030 16030 15
459 20250508 115100 494458070 16030 16030 16030 16030 17
460 20250508 115000 494185560 16030 16030 16030 16030 16
461 20250508 114900 493929080 16030 16030 16030 16030 15
462 20250508 114800 493688630 16030 16030 16030 16030 17
463 20250508 114700 493416120 16030 16030 16030 16030 31
464 20250508 114600 492919190 16030 16030 16030 16030 0
465 20250508 114500 492919190 16030 16020 16030 16020 100
466 20250508 114400 491316990 16030 16030 16030 16030 0
467 20250508 114300 491316990 16030 16030 16030 16030 0
468 20250508 114200 491316990 16030 16020 16030 16020 102
469 20250508 114100 489682770 16030 16040 16040 16030 6
470 20250508 114000 489586540 16040 16030 16040 16030 80
471 20250508 113900 488304090 16040 16040 16040 16040 1
472 20250508 113800 488288050 16040 16030 16040 16030 78
473 20250508 113700 487037640 16050 16050 16050 16050 16
474 20250508 113600 486780840 16050 16050 16050 16050 90
475 20250508 113500 485336340 16040 16040 16040 16040 19
476 20250508 113400 485031580 16050 16050 16050 16050 17
477 20250508 113300 484758730 16050 16050 16050 16050 16
478 20250508 113200 484501930 16040 16050 16050 16040 18
479 20250508 113100 484213040 16040 16040 16040 16040 3
480 20250508 113000 484164920 16040 16050 16050 16030 69
481 20250508 112900 483058490 16050 16040 16050 16040 29
482 20250508 112800 482593180 16030 16040 16040 16030 102
483 20250508 112700 480957880 16040 16040 16040 16040 18
484 20250508 112600 480669160 16040 16040 16040 16040 19
485 20250508 112500 480364400 16040 16040 16040 16040 116
486 20250508 112400 478503760 16040 16040 16040 16040 0
487 20250508 112300 478503760 16040 16050 16050 16040 217
488 20250508 112200 475021590 16050 16050 16050 16050 15
489 20250508 112100 474780840 16050 16050 16050 16050 0
490 20250508 112000 474780840 16050 16050 16050 16050 0
491 20250508 111900 474780840 16050 16050 16050 16050 0
492 20250508 111800 474780840 16050 16050 16050 16050 0
493 20250508 111700 474780840 16050 16040 16050 16040 6
494 20250508 111600 474684590 16050 16040 16050 16040 501
495 20250508 111500 466648540 16040 16040 16040 16040 114
496 20250508 111400 464819980 16060 16060 16060 16060 6
497 20250508 111300 464723620 16060 16050 16060 16050 287
498 20250508 111200 460115120 16060 16050 16060 16050 9
499 20250508 111100 459970660 16060 16060 16060 16060 1
500 20250508 111000 459954600 16060 16060 16060 16060 2
501 20250508 110900 459922480 16060 16060 16060 16060 0
502 20250508 110800 459922480 16060 16060 16060 16060 1
503 20250508 110700 459906420 16050 16100 16100 16050 283
504 20250508 110600 455350620 16100 16100 16100 16100 1
505 20250508 110500 455334520 16100 16110 16110 16100 1205
506 20250508 110400 435932500 16150 16150 16150 16150 0
507 20250508 110300 435932500 16150 16150 16150 16150 37
508 20250508 110200 435334950 16150 16160 16160 16150 4
509 20250508 110100 435270320 16150 16160 16160 16150 78
510 20250508 110000 434009850 16160 16160 16160 16160 1
511 20250508 105900 433993690 16160 16180 16180 16160 27
512 20250508 105800 433557350 16190 16190 16190 16190 0
513 20250508 105700 433557350 16190 16190 16190 16190 0
514 20250508 105600 433557350 16190 16190 16190 16190 0
515 20250508 105500 433557350 16190 16190 16190 16190 0
516 20250508 105400 433557350 16190 16170 16190 16170 288
517 20250508 105300 428897130 16140 16140 16140 16140 0
518 20250508 105200 428897130 16140 16150 16150 16140 510
519 20250508 105100 420663200 16150 16150 16150 16150 3
520 20250508 105000 420614750 16150 16160 16160 16150 130
521 20250508 104900 418515230 16150 16160 16160 16150 96
522 20250508 104800 416964060 16160 16190 16190 16160 2
523 20250508 104700 416931710 16200 16200 16200 16200 351
524 20250508 104600 411245510 16210 16210 16210 16210 111
525 20250508 104500 409446200 16210 16210 16210 16210 113
526 20250508 104400 407614470 16240 16240 16240 16240 16
527 20250508 104300 407354630 16250 16240 16250 16240 64
528 20250508 104200 406315110 16240 16220 16240 16220 329
529 20250508 104100 400975500 16210 16210 16210 16210 2
530 20250508 104000 400943080 16210 16220 16220 16210 4
531 20250508 103900 400878220 16210 16200 16210 16200 370
532 20250508 103800 394881200 16210 16230 16230 16200 335
533 20250508 103700 389449530 16210 16210 16210 16210 0
534 20250508 103600 389449530 16210 16220 16220 16210 380
535 20250508 103500 383286760 16240 16240 16240 16240 30
536 20250508 103400 382799560 16240 16230 16240 16230 109
537 20250508 103300 381030480 16230 16230 16230 16230 4
538 20250508 103200 380965560 16260 16250 16260 16230 199
539 20250508 103100 377731170 16260 16270 16270 16260 17
540 20250508 103000 377454590 16260 16260 16260 16260 30
541 20250508 102900 376966790 16250 16250 16250 16250 0
542 20250508 102800 376966790 16250 16250 16250 16250 1
543 20250508 102700 376950540 16210 16260 16260 16210 2
544 20250508 102600 376918070 16260 16260 16260 16260 0
545 20250508 102500 376918070 16260 16260 16260 16260 42
546 20250508 102400 376235150 16260 16260 16260 16260 1
547 20250508 102300 376218890 16290 16290 16290 16290 150
548 20250508 102200 373775390 16290 16290 16290 16280 249
549 20250508 102100 369719190 16280 16280 16280 16280 42
550 20250508 102000 369035430 16290 16290 16290 16290 1
551 20250508 101900 369019140 16300 16270 16300 16250 555
552 20250508 101800 359995720 16270 16270 16270 16270 124
553 20250508 101700 357978240 16290 16310 16310 16290 128
554 20250508 101600 355892330 16310 16330 16340 16310 58
555 20250508 101500 354945230 16340 16350 16350 16340 248
556 20250508 101400 350892890 16350 16300 16350 16300 1257
557 20250508 101300 330361010 16310 16300 16310 16290 515
558 20250508 101200 321965610 16310 16290 16320 16290 1199
559 20250508 101100 302416290 16300 16240 16300 16240 1949
560 20250508 101000 270721090 16240 16180 16250 16180 2359
561 20250508 100900 232495260 16180 16160 16200 16160 1180
562 20250508 100800 213393980 16150 16120 16150 16120 582
563 20250508 100700 204004570 16110 16100 16110 16090 265
564 20250508 100600 199736610 16110 16100 16110 16100 41
565 20250508 100500 199076500 16110 16090 16110 16090 115
566 20250508 100400 197225450 16090 16080 16090 16080 177
567 20250508 100300 194377700 16030 16030 16030 16030 0
568 20250508 100200 194377700 16030 16030 16030 16030 0
569 20250508 100100 194377700 16030 16030 16030 16030 0
570 20250508 100000 194377700 16030 16090 16090 16030 154
571 20250508 095900 191900550 16050 16050 16050 16050 0
572 20250508 095800 191900550 16050 16090 16100 16050 1091
573 20250508 095700 174346260 16080 16060 16080 16060 138
574 20250508 095600 172128310 16050 16050 16050 16050 61
575 20250508 095500 171149260 16050 16050 16050 16050 60
576 20250508 095400 170186260 16000 16040 16050 16000 97
577 20250508 095300 168629850 16010 16030 16030 16010 5
578 20250508 095200 168549720 16000 16040 16050 16000 423
579 20250508 095100 161776180 16040 16050 16050 16040 34
580 20250508 095000 161230500 16070 16070 16070 16050 70
581 20250508 094900 160105820 16040 16070 16090 16040 131
582 20250508 094800 157999050 16040 16040 16040 16040 4
583 20250508 094700 157934890 16050 16050 16050 16050 19
584 20250508 094600 157629940 16050 16080 16080 16050 58
585 20250508 094500 156699000 16100 16100 16100 16050 7
586 20250508 094400 156586500 16100 16100 16100 16050 122
587 20250508 094300 154623050 16100 16050 16100 16050 9
588 20250508 094200 154478400 16050 16080 16100 16050 435
589 20250508 094100 147482760 16050 16050 16050 16050 193
590 20250508 094000 144385110 16050 16070 16110 16050 661
591 20250508 093900 133757640 16060 16050 16070 16050 54
592 20250508 093800 132890200 16070 16020 16070 16020 845
593 20250508 093700 119332950 16030 16030 16030 16030 216
594 20250508 093600 115870470 16010 16030 16040 16010 665
595 20250508 093500 105213270 16010 16010 16030 16010 202
596 20250508 093400 101975650 16010 16020 16020 16010 166
597 20250508 093300 99316440 16000 15990 16020 15990 421
598 20250508 093200 92577680 15910 15990 16000 15910 636
599 20250508 093100 82426890 15980 15900 15980 15900 517
600 20250508 093000 74175590 15900 15960 15960 15900 12
601 20250508 092900 73984730 15900 15900 15900 15900 1
602 20250508 092800 73968830 15890 15950 15960 15890 23
603 20250508 092700 73601940 15960 15950 15960 15950 102
604 20250508 092600 71975020 15950 15900 15950 15900 109
605 20250508 092500 70236520 15890 15900 15960 15850 442
606 20250508 092400 63192430 15890 15920 15920 15820 159
607 20250508 092300 60664180 15900 15880 15900 15880 35
608 20250508 092200 60108280 15880 15870 15920 15860 137
609 20250508 092100 57929900 15860 15860 15900 15810 47
610 20250508 092000 57183980 15810 15860 15900 15810 71
611 20250508 091900 56058190 15900 15860 15900 15860 374
612 20250508 091800 50115430 15860 15860 15890 15860 43
613 20250508 091700 49432820 15810 15810 15910 15810 298
614 20250508 091600 44700220 15810 15860 15860 15790 16
615 20250508 091500 44446790 15790 15820 15860 15790 1780
616 20250508 091400 16300450 15790 15790 15790 15790 2
617 20250508 091300 16268870 15790 15790 15790 15790 3
618 20250508 091200 16221500 15770 15770 15770 15770 3
619 20250508 091100 16174190 15800 15800 15800 15800 16
620 20250508 091000 15921390 15750 15750 15750 15750 0
621 20250508 090900 15921390 15750 15800 15810 15750 101
622 20250508 090800 14325240 15800 15800 15800 15800 0
623 20250508 090700 14325240 15800 15800 15800 15800 4
624 20250508 090600 14262040 15750 15750 15750 15750 0
625 20250508 090500 14262040 15750 15790 15800 15750 306
626 20250508 090400 9431210 15790 15790 15790 15790 53
627 20250508 090300 8594340 15800 15800 15800 15800 1
628 20250508 090200 8578540 15800 15780 15800 15780 68
629 20250508 090100 7504660 15710 15720 15720 15710 5
630 20250508 090000 7426100 15700 15700 15700 15700 473