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

636
069260/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193400,748502640,16250,16250,16250,16250,18095
20250508,193300,748502640,16250,16250,16250,16250,0
20250508,193200,748502640,16250,16250,16250,16250,0
20250508,193100,748502640,16250,16250,16250,16250,0
20250508,193000,748502640,16250,16250,16250,16250,0
20250508,192900,748502640,16250,16250,16250,16250,0
20250508,192800,748502640,16250,16250,16250,16250,0
20250508,192700,748502640,16250,16250,16250,16250,0
20250508,192600,748502640,16250,16250,16250,16250,0
20250508,192500,748502640,16250,16250,16250,16250,0
20250508,192400,748502640,16250,16250,16250,16250,0
20250508,192300,748502640,16250,16250,16250,16250,0
20250508,192200,748502640,16250,16250,16250,16250,0
20250508,192100,748502640,16250,16250,16250,16250,0
20250508,192000,748502640,16250,16250,16250,16250,0
20250508,191900,748502640,16250,16250,16250,16250,0
20250508,191800,748502640,16250,16250,16250,16250,0
20250508,191700,748502640,16250,16250,16250,16250,0
20250508,191600,748502640,16250,16250,16250,16250,0
20250508,191500,748502640,16250,16250,16250,16250,0
20250508,191400,748502640,16250,16250,16250,16250,0
20250508,191300,748502640,16250,16250,16250,16250,0
20250508,191200,748502640,16250,16250,16250,16250,0
20250508,191100,748502640,16250,16250,16250,16250,0
20250508,191000,748502640,16250,16250,16250,16250,0
20250508,190900,748502640,16250,16250,16250,16250,0
20250508,190800,748502640,16250,16250,16250,16250,0
20250508,190700,748502640,16250,16250,16250,16250,0
20250508,190600,748502640,16250,16250,16250,16250,0
20250508,190500,748502640,16250,16250,16250,16250,0
20250508,190400,748502640,16250,16250,16250,16250,18095
20250508,190300,748502640,16250,16250,16250,16250,0
20250508,190200,748502640,16250,16250,16250,16250,0
20250508,190100,748502640,16250,16250,16250,16250,0
20250508,190000,748502640,16250,16250,16250,16250,0
20250508,185900,748502640,16250,16250,16250,16250,0
20250508,185800,748502640,16250,16250,16250,16250,0
20250508,185700,748502640,16250,16250,16250,16250,0
20250508,185600,748502640,16250,16250,16250,16250,0
20250508,185500,748502640,16250,16250,16250,16250,0
20250508,185400,748502640,16250,16250,16250,16250,0
20250508,185300,748502640,16250,16250,16250,16250,0
20250508,185200,748502640,16250,16250,16250,16250,0
20250508,185100,748502640,16250,16250,16250,16250,0
20250508,185000,748502640,16250,16250,16250,16250,0
20250508,184900,748502640,16250,16250,16250,16250,0
20250508,184800,748502640,16250,16250,16250,16250,0
20250508,184700,748502640,16250,16250,16250,16250,0
20250508,184600,748502640,16250,16250,16250,16250,0
20250508,184500,748502640,16250,16250,16250,16250,0
20250508,184400,748502640,16250,16250,16250,16250,0
20250508,184300,748502640,16250,16250,16250,16250,0
20250508,184200,748502640,16250,16250,16250,16250,0
20250508,184100,748502640,16250,16250,16250,16250,0
20250508,184000,748502640,16250,16250,16250,16250,0
20250508,183900,748502640,16250,16250,16250,16250,0
20250508,183800,748502640,16250,16250,16250,16250,0
20250508,183700,748502640,16250,16250,16250,16250,0
20250508,183600,748502640,16250,16250,16250,16250,0
20250508,183500,748502640,16250,16250,16250,16250,0
20250508,183400,748502640,16250,16250,16250,16250,18095
20250508,183300,748502640,16250,16250,16250,16250,0
20250508,183200,748502640,16250,16250,16250,16250,0
20250508,183100,748502640,16250,16250,16250,16250,0
20250508,183000,748502640,16250,16250,16250,16250,0
20250508,182900,748502640,16250,16250,16250,16250,0
20250508,182800,748502640,16250,16250,16250,16250,0
20250508,182700,748502640,16250,16250,16250,16250,0
20250508,182600,748502640,16250,16250,16250,16250,0
20250508,182500,748502640,16250,16250,16250,16250,0
20250508,182400,748502640,16250,16250,16250,16250,0
20250508,182300,748502640,16250,16250,16250,16250,0
20250508,182200,748502640,16250,16250,16250,16250,0
20250508,182100,748502640,16250,16250,16250,16250,0
20250508,182000,748502640,16250,16250,16250,16250,0
20250508,181900,748502640,16250,16250,16250,16250,0
20250508,181800,748502640,16250,16250,16250,16250,0
20250508,181700,748502640,16250,16250,16250,16250,0
20250508,181600,748502640,16250,16250,16250,16250,0
20250508,181500,748502640,16250,16250,16250,16250,0
20250508,181400,748502640,16250,16250,16250,16250,0
20250508,181300,748502640,16250,16250,16250,16250,0
20250508,181200,748502640,16250,16250,16250,16250,0
20250508,181100,748502640,16250,16250,16250,16250,0
20250508,181000,748502640,16250,16250,16250,16250,0
20250508,180900,748502640,16250,16250,16250,16250,0
20250508,180800,748502640,16250,16250,16250,16250,0
20250508,180700,748502640,16250,16250,16250,16250,0
20250508,180600,748502640,16250,16250,16250,16250,0
20250508,180500,748502640,16250,16250,16250,16250,0
20250508,180400,748502640,16250,16250,16250,16250,18095
20250508,180300,748502640,16250,16250,16250,16250,0
20250508,180200,748502640,16250,16250,16250,16250,0
20250508,180100,748502640,16250,16250,16250,16250,0
20250508,180000,748502640,16250,16250,16250,16250,0
20250508,175900,748502640,16250,16250,16250,16250,0
20250508,175800,748502640,16250,16250,16250,16250,0
20250508,175700,748502640,16250,16250,16250,16250,0
20250508,175600,748502640,16250,16250,16250,16250,0
20250508,175500,748502640,16250,16250,16250,16250,0
20250508,175400,748502640,16250,16250,16250,16250,0
20250508,175300,748502640,16250,16250,16250,16250,0
20250508,175200,748502640,16250,16250,16250,16250,0
20250508,175100,748502640,16250,16250,16250,16250,0
20250508,175000,748502640,16250,16250,16250,16250,0
20250508,174900,748502640,16250,16250,16250,16250,0
20250508,174800,748502640,16250,16250,16250,16250,0
20250508,174700,748502640,16250,16250,16250,16250,0
20250508,174600,748502640,16250,16250,16250,16250,0
20250508,174500,748502640,16250,16250,16250,16250,0
20250508,174400,748502640,16250,16250,16250,16250,0
20250508,174300,748502640,16250,16250,16250,16250,0
20250508,174200,748502640,16250,16250,16250,16250,0
20250508,174100,748502640,16250,16250,16250,16250,0
20250508,174000,748502640,16250,16250,16250,16250,0
20250508,173900,748502640,16250,16250,16250,16250,0
20250508,173800,748502640,16250,16250,16250,16250,0
20250508,173700,748502640,16250,16250,16250,16250,0
20250508,173600,748502640,16250,16250,16250,16250,0
20250508,173500,748502640,16250,16250,16250,16250,0
20250508,173400,748502640,16250,16250,16250,16250,18095
20250508,173300,748502640,16250,16250,16250,16250,0
20250508,173200,748502640,16250,16250,16250,16250,0
20250508,173100,748502640,16250,16250,16250,16250,0
20250508,173000,748502640,16250,16250,16250,16250,0
20250508,172900,748502640,16250,16250,16250,16250,0
20250508,172800,748502640,16250,16250,16250,16250,0
20250508,172700,748502640,16250,16250,16250,16250,0
20250508,172600,748502640,16250,16250,16250,16250,0
20250508,172500,748502640,16250,16250,16250,16250,0
20250508,172400,748502640,16250,16250,16250,16250,0
20250508,172300,748502640,16250,16250,16250,16250,0
20250508,172200,748502640,16250,16250,16250,16250,0
20250508,172100,748502640,16250,16250,16250,16250,0
20250508,172000,748502640,16250,16250,16250,16250,0
20250508,171900,748502640,16250,16250,16250,16250,0
20250508,171800,748502640,16250,16250,16250,16250,0
20250508,171700,748502640,16250,16250,16250,16250,0
20250508,171600,748502640,16250,16250,16250,16250,0
20250508,171500,748502640,16250,16250,16250,16250,0
20250508,171400,748502640,16250,16250,16250,16250,0
20250508,171300,748502640,16250,16250,16250,16250,0
20250508,171200,748502640,16250,16250,16250,16250,0
20250508,171100,748502640,16250,16250,16250,16250,0
20250508,171000,748502640,16250,16250,16250,16250,0
20250508,170900,748502640,16250,16250,16250,16250,0
20250508,170800,748502640,16250,16250,16250,16250,0
20250508,170700,748502640,16250,16250,16250,16250,0
20250508,170600,748502640,16250,16250,16250,16250,0
20250508,170500,748502640,16250,16250,16250,16250,0
20250508,170400,748502640,16250,16250,16250,16250,18095
20250508,170300,748502640,16250,16250,16250,16250,0
20250508,170200,748502640,16250,16250,16250,16250,0
20250508,170100,748502640,16250,16250,16250,16250,0
20250508,170000,748502640,16250,16250,16250,16250,0
20250508,165900,748502640,16250,16250,16250,16250,0
20250508,165800,748502640,16250,16250,16250,16250,0
20250508,165700,748502640,16250,16250,16250,16250,0
20250508,165600,748502640,16250,16250,16250,16250,0
20250508,165500,748502640,16250,16250,16250,16250,0
20250508,165400,748502640,16250,16250,16250,16250,0
20250508,165300,748502640,16250,16250,16250,16250,0
20250508,165200,748502640,16250,16250,16250,16250,0
20250508,165100,748502640,16250,16250,16250,16250,0
20250508,165000,748502640,16250,16250,16250,16250,0
20250508,164900,748502640,16250,16250,16250,16250,0
20250508,164800,748502640,16250,16250,16250,16250,0
20250508,164700,748502640,16250,16250,16250,16250,0
20250508,164600,748502640,16250,16250,16250,16250,0
20250508,164500,748502640,16250,16250,16250,16250,0
20250508,164400,748502640,16250,16250,16250,16250,0
20250508,164300,748502640,16250,16250,16250,16250,0
20250508,164200,748502640,16250,16250,16250,16250,0
20250508,164100,748502640,16250,16250,16250,16250,0
20250508,164000,748502640,16250,16250,16250,16250,0
20250508,163900,748502640,16250,16250,16250,16250,0
20250508,163800,748502640,16250,16250,16250,16250,0
20250508,163700,748502640,16250,16250,16250,16250,0
20250508,163600,748502640,16250,16250,16250,16250,0
20250508,163500,748502640,16250,16250,16250,16250,0
20250508,163400,748502640,16250,16250,16250,16250,18095
20250508,163300,748502640,16250,16250,16250,16250,0
20250508,163200,748502640,16250,16250,16250,16250,0
20250508,163100,748502640,16250,16250,16250,16250,0
20250508,163000,748502640,16250,16250,16250,16250,0
20250508,162900,748502640,16250,16250,16250,16250,0
20250508,162800,748502640,16250,16250,16250,16250,0
20250508,162700,748502640,16250,16250,16250,16250,0
20250508,162600,748502640,16250,16250,16250,16250,0
20250508,162500,748502640,16250,16250,16250,16250,0
20250508,162400,748502640,16250,16250,16250,16250,0
20250508,162300,748502640,16250,16250,16250,16250,0
20250508,162200,748502640,16250,16250,16250,16250,0
20250508,162100,748502640,16250,16250,16250,16250,0
20250508,162000,748502640,16250,16250,16250,16250,0
20250508,161900,748502640,16250,16250,16250,16250,0
20250508,161800,748502640,16250,16250,16250,16250,0
20250508,161700,748502640,16250,16250,16250,16250,0
20250508,161600,748502640,16250,16250,16250,16250,0
20250508,161500,748502640,16250,16250,16250,16250,0
20250508,161400,748502640,16250,16250,16250,16250,0
20250508,161300,748502640,16250,16250,16250,16250,0
20250508,161200,748502640,16250,16250,16250,16250,0
20250508,161100,748502640,16250,16250,16250,16250,0
20250508,161000,748502640,16250,16250,16250,16250,0
20250508,160900,748502640,16250,16250,16250,16250,0
20250508,160800,748502640,16250,16250,16250,16250,0
20250508,160700,748502640,16250,16250,16250,16250,0
20250508,160600,748502640,16250,16250,16250,16250,0
20250508,160500,748502640,16250,16250,16250,16250,0
20250508,160400,748502640,16250,16250,16250,16250,18095
20250508,160300,748502640,16250,16250,16250,16250,0
20250508,160200,748502640,16250,16250,16250,16250,0
20250508,160100,748502640,16250,16250,16250,16250,0
20250508,160000,748502640,16250,16250,16250,16250,0
20250508,155900,748502640,16250,16250,16250,16250,0
20250508,155800,748502640,16250,16250,16250,16250,0
20250508,155700,748502640,16250,16250,16250,16250,0
20250508,155600,748502640,16250,16250,16250,16250,0
20250508,155500,748502640,16250,16250,16250,16250,0
20250508,155400,748502640,16250,16250,16250,16250,0
20250508,155300,748502640,16250,16250,16250,16250,0
20250508,155200,748502640,16250,16250,16250,16250,0
20250508,155100,748502640,16250,16250,16250,16250,0
20250508,155000,748502640,16250,16250,16250,16250,0
20250508,154900,748502640,16250,16250,16250,16250,0
20250508,154800,748502640,16250,16250,16250,16250,0
20250508,154700,748502640,16250,16250,16250,16250,0
20250508,154600,748502640,16250,16250,16250,16250,0
20250508,154500,748502640,16250,16250,16250,16250,0
20250508,154400,748502640,16250,16250,16250,16250,0
20250508,154300,748502640,16250,16250,16250,16250,0
20250508,154200,748502640,16250,16250,16250,16250,0
20250508,154100,748502640,16250,16250,16250,16250,0
20250508,154000,748502640,16250,16250,16250,16250,0
20250508,153900,748502640,16250,16250,16250,16250,0
20250508,153800,748502640,16250,16250,16250,16250,0
20250508,153700,748502640,16250,16250,16250,16250,0
20250508,153600,748502640,16250,16250,16250,16250,0
20250508,153500,748502640,16250,16250,16250,16250,0
20250508,153400,748502640,16250,16250,16250,16250,18095
20250508,153300,748502640,16250,16250,16250,16250,0
20250508,153200,748502640,16250,16250,16250,16250,0
20250508,153100,748502640,16250,16250,16250,16250,0
20250508,153000,748502640,16250,16250,16250,16250,18095
20250508,152900,454458890,16160,16160,16160,16160,0
20250508,152800,454458890,16160,16160,16160,16160,0
20250508,152700,454458890,16160,16160,16160,16160,0
20250508,152600,454458890,16160,16160,16160,16160,0
20250508,152500,454458890,16160,16160,16160,16160,0
20250508,152400,454458890,16160,16160,16160,16160,0
20250508,152300,454458890,16160,16160,16160,16160,0
20250508,152200,454458890,16160,16160,16160,16160,0
20250508,152100,454458890,16160,16160,16160,16160,0
20250508,152000,454458890,16160,16160,16160,16160,0
20250508,151900,454458890,16160,16130,16160,16120,46
20250508,151800,453716950,16130,16130,16130,16130,2
20250508,151700,453684690,16130,16130,16160,16130,101
20250508,151600,452053230,16130,16130,16150,16130,6
20250508,151500,451956420,16130,16130,16160,16130,45
20250508,151400,451230230,16130,16150,16150,16130,27
20250508,151300,450794460,16150,16140,16150,16130,14
20250508,151200,450568400,16140,16130,16150,16130,6
20250508,151100,450471570,16130,16130,16130,16130,8
20250508,151000,450342530,16130,16130,16150,16130,26
20250508,150900,449922810,16130,16140,16140,16130,11
20250508,150800,449745300,16140,16150,16150,16120,47
20250508,150700,448986490,16130,16150,16150,16130,3
20250508,150600,448938080,16150,16140,16160,16140,384
20250508,150500,442738710,16120,16140,16140,16120,31
20250508,150400,442238550,16140,16140,16140,16120,33
20250508,150300,441706050,16140,16120,16150,16120,41
20250508,150200,441044270,16120,16120,16130,16120,17
20250508,150100,440770100,16130,16130,16130,16130,0
20250508,150000,440770100,16130,16120,16140,16120,13
20250508,145900,440560510,16140,16140,16140,16120,79
20250508,145800,439286420,16140,16140,16140,16140,148
20250508,145700,436897700,16140,16150,16150,16140,2
20250508,145600,436865410,16140,16140,16140,16140,11
20250508,145500,436687870,16140,16140,16140,16140,34
20250508,145400,436139110,16130,16140,16140,16130,14
20250508,145300,435913180,16130,16150,16150,16130,20
20250508,145200,435590400,16140,16140,16150,16140,23
20250508,145100,435219160,16130,16140,16150,16130,51
20250508,145000,434396090,16140,16140,16140,16140,0
20250508,144900,434396090,16140,16140,16150,16140,13
20250508,144800,434186250,16130,16140,16150,16130,125
20250508,144700,432168950,16140,16120,16140,16120,140
20250508,144600,429912060,16110,16110,16120,16110,33
20250508,144500,429380200,16120,16110,16120,16110,20
20250508,144400,429057810,16110,16110,16120,16110,8
20250508,144300,428928910,16100,16120,16120,16100,87
20250508,144200,427527440,16120,16120,16120,16120,17
20250508,144100,427253400,16110,16110,16110,16110,0
20250508,144000,427253400,16110,16110,16110,16110,0
20250508,143900,427253400,16110,16120,16120,16110,577
20250508,143800,417953310,16110,16110,16110,16110,0
20250508,143700,417953310,16110,16120,16120,16110,2
20250508,143600,417921080,16120,16120,16120,16120,0
20250508,143500,417921080,16120,16100,16120,16100,48
20250508,143400,417147830,16110,16100,16110,16100,24
20250508,143300,416761240,16120,16110,16120,16100,145
20250508,143200,414425290,16100,16100,16100,16100,0
20250508,143100,414425290,16100,16110,16110,16100,65
20250508,143000,413378210,16110,16110,16120,16110,92
20250508,142900,411896060,16120,16110,16120,16110,5
20250508,142800,411815500,16120,16120,16120,16120,16
20250508,142700,411557580,16110,16110,16120,16100,72
20250508,142600,410397740,16110,16120,16120,16110,76
20250508,142500,409172690,16130,16130,16130,16130,20
20250508,142400,408850090,16120,16120,16120,16120,0
20250508,142300,408850090,16120,16120,16120,16120,0
20250508,142200,408850090,16120,16120,16120,16120,3
20250508,142100,408801730,16130,16130,16130,16130,59
20250508,142000,407850060,16120,16130,16130,16120,55
20250508,141900,406962960,16130,16130,16130,16130,0
20250508,141800,406962960,16130,16130,16130,16130,0
20250508,141700,406962960,16130,16120,16130,16110,86
20250508,141600,405576630,16110,16110,16110,16110,0
20250508,141500,405576630,16110,16110,16110,16110,4
20250508,141400,405512190,16120,16100,16120,16100,184
20250508,141300,402547810,16110,16130,16130,16110,359
20250508,141200,396759760,16130,16130,16130,16130,0
20250508,141100,396759760,16130,16140,16140,16130,22
20250508,141000,396404730,16120,16120,16120,16120,0
20250508,140900,396404730,16120,16120,16130,16120,215
20250508,140800,392938270,16110,16110,16110,16110,0
20250508,140700,392938270,16110,16110,16110,16110,36
20250508,140600,392358310,16100,16100,16100,16100,1
20250508,140500,392342210,16090,16090,16090,16090,16
20250508,140400,392084770,16100,16100,16110,16090,144
20250508,140300,389766260,16110,16110,16110,16110,1
20250508,140200,389750150,16100,16100,16100,16100,0
20250508,140100,389750150,16100,16100,16100,16100,35
20250508,140000,389186650,16110,16100,16110,16100,25
20250508,135900,388784000,16100,16110,16110,16100,57
20250508,135800,387866220,16100,16100,16100,16100,36
20250508,135700,387286620,16090,16100,16110,16090,52
20250508,135600,386449320,16100,16100,16100,16090,35
20250508,135500,385885830,16110,16110,16110,16110,31
20250508,135400,385386420,16120,16120,16120,16120,16
20250508,135300,385128500,16120,16120,16120,16120,16
20250508,135200,384870580,16120,16120,16120,16120,0
20250508,135100,384870580,16120,16120,16120,16120,101
20250508,135000,383242460,16120,16120,16120,16120,17
20250508,134900,382968420,16120,16120,16120,16120,0
20250508,134800,382968420,16120,16120,16120,16120,0
20250508,134700,382968420,16120,16110,16120,16110,19
20250508,134600,382662320,16110,16110,16110,16110,18
20250508,134500,382372340,16110,16110,16120,16110,284
20250508,134400,377795240,16090,16110,16110,16090,234
20250508,134300,374026080,16110,16100,16110,16100,19
20250508,134200,373720000,16100,16100,16110,16100,28
20250508,134100,373269040,16120,16100,16120,16100,401
20250508,134000,366807780,16100,16100,16100,16090,106
20250508,133900,365101310,16090,16100,16100,16090,120
20250508,133800,363169510,16090,16090,16090,16090,175
20250508,133700,360353760,16080,16090,16090,16080,10
20250508,133600,360192880,16070,16080,16080,16070,488
20250508,133500,352346620,16080,16080,16080,16080,0
20250508,133400,352346620,16080,16080,16080,16080,1
20250508,133300,352330540,16070,16080,16080,16070,53
20250508,133200,351478660,16070,16070,16070,16070,0
20250508,133100,351478660,16070,16070,16070,16070,0
20250508,133000,351478660,16070,16070,16070,16070,0
20250508,132900,351478660,16070,16080,16080,16070,21
20250508,132800,351141020,16070,16070,16070,16070,0
20250508,132700,351141020,16070,16070,16070,16070,5
20250508,132600,351060670,16080,16090,16090,16080,21
20250508,132500,350722980,16070,16070,16070,16070,0
20250508,132400,350722980,16070,16070,16070,16070,0
20250508,132300,350722980,16070,16070,16070,16070,116
20250508,132200,348858860,16070,16070,16070,16070,18
20250508,132100,348569600,16060,16060,16060,16060,0
20250508,132000,348569600,16060,16060,16070,16060,154
20250508,131900,346095140,16060,16060,16060,16050,282
20250508,131800,341566250,16060,16060,16060,16060,1
20250508,131700,341550190,16050,16080,16080,16050,168
20250508,131600,338849790,16070,16080,16080,16060,66
20250508,131500,337788640,16080,16090,16090,16080,21
20250508,131400,337450790,16080,16100,16100,16080,223
20250508,131300,333863160,16090,16100,16110,16090,537
20250508,131200,325217450,16100,16070,16100,16070,519
20250508,131100,316870800,16070,16080,16080,16070,23
20250508,131000,316501180,16070,16080,16080,16070,12
20250508,130900,316308240,16070,16070,16070,16070,7
20250508,130800,316195750,16080,16080,16080,16070,29
20250508,130700,315729450,16070,16070,16070,16070,9
20250508,130600,315584820,16080,16090,16090,16080,140
20250508,130500,313332760,16090,16100,16100,16090,20
20250508,130400,313010800,16100,16100,16100,16100,1
20250508,130300,312994700,16100,16110,16110,16100,43
20250508,130200,312302390,16110,16110,16110,16110,170
20250508,130100,309563690,16120,16110,16120,16110,20
20250508,130000,309241310,16120,16110,16120,16110,94
20250508,125900,307726950,16110,16110,16110,16110,0
20250508,125800,307726950,16110,16120,16120,16110,31
20250508,125700,307227380,16110,16110,16110,16110,0
20250508,125600,307227380,16110,16110,16120,16110,356
20250508,125500,301491510,16110,16100,16110,16095,200
20250508,125400,298271260,16090,16090,16090,16090,0
20250508,125300,298271260,16090,16100,16100,16090,25
20250508,125200,297868810,16090,16090,16090,16090,4
20250508,125100,297804450,16100,16100,16100,16100,16
20250508,125000,297546850,16090,16090,16090,16090,0
20250508,124900,297546850,16090,16090,16090,16090,0
20250508,124800,297546850,16090,16090,16100,16090,62
20250508,124700,296549110,16100,16100,16100,16090,24
20250508,124600,296162750,16100,16100,16100,16100,42
20250508,124500,295486550,16100,16100,16100,16100,11
20250508,124400,295309450,16090,16090,16090,16090,26
20250508,124300,294891110,16090,16130,16130,16080,678
20250508,124200,283967610,16130,16130,16130,16130,3
20250508,124100,283919220,16130,16140,16140,16130,38
20250508,124000,283306100,16140,16140,16140,16140,0
20250508,123900,283306100,16140,16140,16140,16140,1
20250508,123800,283289960,16130,16130,16130,16130,0
20250508,123700,283289960,16130,16140,16140,16130,19
20250508,123600,282983340,16130,16130,16130,16130,8
20250508,123500,282854300,16130,16130,16130,16130,0
20250508,123400,282854300,16130,16140,16140,16130,53
20250508,123300,281999250,16130,16130,16130,16130,0
20250508,123200,281999250,16130,16140,16140,16130,2
20250508,123100,281966980,16130,16130,16130,16130,6
20250508,123000,281870200,16140,16130,16140,16130,35
20250508,122900,281305430,16130,16130,16130,16130,4
20250508,122800,281240910,16130,16130,16130,16130,2
20250508,122700,281208650,16130,16130,16140,16130,25
20250508,122600,280805230,16120,16140,16140,16120,95
20250508,122500,279272050,16140,16140,16140,16140,33
20250508,122400,278739430,16140,16150,16160,16140,28
20250508,122300,278287260,16140,16140,16150,16140,130
20250508,122200,276188910,16140,16130,16160,16110,368
20250508,122100,270250130,16120,16090,16120,16090,72
20250508,122000,269090390,16100,16090,16100,16090,24
20250508,121900,268704120,16100,16090,16100,16080,175
20250508,121800,265888770,16090,16070,16100,16070,41
20250508,121700,265228790,16070,16070,16070,16070,7
20250508,121600,265116300,16070,16080,16090,16060,182
20250508,121500,262191790,16120,16060,16120,16060,146
20250508,121400,259843810,16060,16050,16060,16040,108
20250508,121300,258109500,16050,16040,16050,16040,68
20250508,121200,257018390,16040,16040,16050,16040,162
20250508,121100,254418510,16040,16040,16040,16040,13
20250508,121000,254209990,16040,16040,16040,16040,23
20250508,120900,253841070,16040,16040,16050,16040,75
20250508,120800,252637630,16040,16040,16050,16040,25
20250508,120700,252236620,16040,16040,16050,16040,25
20250508,120600,251835610,16040,16040,16050,16040,50
20250508,120500,251033350,16040,16040,16050,16040,61
20250508,120400,250054520,16040,16040,16050,16040,34
20250508,120300,249509070,16040,16040,16050,16040,40
20250508,120200,248867300,16040,16040,16040,16040,11
20250508,120100,248690860,16040,16050,16050,16040,30
20250508,120000,248209590,16040,16040,16050,16040,35
20250508,115900,247648170,16040,16040,16050,16040,138
20250508,115800,245433670,16040,16040,16040,16040,32
20250508,115700,244920390,16040,16040,16050,16040,31
20250508,115600,244423120,16040,16040,16050,16040,59
20250508,115500,243476570,16050,16040,16050,16040,26
20250508,115400,243059430,16050,16040,16050,16040,280
20250508,115300,238566630,16040,16050,16060,16040,543
20250508,115200,229851610,16050,16060,16060,16050,161
20250508,115100,227266340,16060,16060,16070,16060,32
20250508,115000,226752410,16060,16060,16060,16060,24
20250508,114900,226366970,16070,16060,16070,16060,52
20250508,114800,225531680,16060,16070,16070,16060,108
20250508,114700,223796390,16060,16070,16070,16060,40
20250508,114600,223153650,16070,16070,16070,16070,31
20250508,114500,222655480,16080,16080,16080,16070,44
20250508,114400,221948190,16070,16070,16070,16070,9
20250508,114300,221803560,16080,16090,16090,16080,56
20250508,114200,220902890,16090,16090,16100,16090,143
20250508,114100,218601020,16090,16090,16090,16090,2
20250508,114000,218568840,16090,16090,16090,16090,13
20250508,113900,218359670,16090,16090,16090,16090,12
20250508,113800,218166590,16090,16085,16120,16080,989
20250508,113700,202242190,16080,16080,16090,16080,14
20250508,113600,202017060,16080,16080,16090,16080,20
20250508,113500,201695390,16080,16080,16090,16080,25
20250508,113400,201293240,16080,16080,16080,16080,11
20250508,113300,201116360,16090,16090,16090,16090,3
20250508,113200,201068090,16080,16090,16100,16080,123
20250508,113100,199088160,16090,16090,16090,16090,32
20250508,113000,198573280,16080,16080,16080,16080,14
20250508,112900,198348160,16080,16080,16090,16080,11
20250508,112800,198171270,16090,16090,16090,16080,25
20250508,112700,197769070,16080,16090,16090,16080,46
20250508,112600,197028990,16090,16090,16090,16090,8
20250508,112500,196900270,16090,16090,16090,16080,23
20250508,112400,196530230,16090,16090,16090,16090,19
20250508,112300,196224520,16080,16090,16090,16080,25
20250508,112200,195822280,16090,16090,16090,16080,93
20250508,112100,194325930,16080,16080,16090,16080,35
20250508,112000,193762950,16080,16080,16080,16080,11
20250508,111900,193586070,16080,16080,16080,16080,7
20250508,111800,193473510,16080,16080,16080,16080,16
20250508,111700,193216230,16090,16080,16090,16080,27
20250508,111600,192781890,16080,16080,16080,16080,13
20250508,111500,192572850,16080,16080,16080,16080,8
20250508,111400,192444210,16080,16080,16090,16080,46
20250508,111300,191704380,16090,16080,16090,16080,71
20250508,111200,190562020,16080,16080,16090,16080,70
20250508,111100,189436140,16080,16090,16090,16080,112
20250508,111000,187634350,16080,16080,16080,16080,10
20250508,110900,187473550,16080,16080,16090,16080,13
20250508,110800,187264420,16090,16090,16090,16090,14
20250508,110700,187039160,16090,16090,16090,16080,28
20250508,110600,186588670,16100,16090,16100,16090,37
20250508,110500,185993300,16090,16090,16100,16090,12
20250508,110400,185800210,16090,16080,16090,16080,36
20250508,110300,185221000,16080,16080,16080,16080,8
20250508,110200,185092360,16080,16080,16080,16080,18
20250508,110100,184802920,16090,16090,16100,16080,185
20250508,110000,181826530,16080,16080,16090,16080,32
20250508,105900,181311820,16080,16080,16080,16080,8
20250508,105800,181183180,16080,16090,16090,16080,17
20250508,105700,180909750,16080,16100,16100,16080,67
20250508,105600,179831270,16100,16080,16100,16080,19
20250508,105500,179525630,16090,16090,16090,16080,26
20250508,105400,179107320,16080,16080,16080,16080,5
20250508,105300,179026920,16080,16080,16090,16080,39
20250508,105200,178399610,16080,16080,16080,16080,11
20250508,105100,178222730,16080,16080,16080,16080,10
20250508,105000,178061930,16080,16080,16090,16080,45
20250508,104900,177338050,16080,16080,16080,16080,21
20250508,104800,177000370,16080,16080,16080,16080,15
20250508,104700,176759170,16090,16100,16100,16090,28
20250508,104600,176308540,16100,16090,16100,16090,19
20250508,104500,176002660,16090,16090,16090,16090,10
20250508,104400,175841760,16090,16090,16090,16090,9
20250508,104300,175696950,16100,16090,16100,16080,104
20250508,104200,174023660,16080,16080,16090,16080,15
20250508,104100,173782450,16080,16080,16080,16080,9
20250508,104000,173637730,16080,16080,16080,16080,14
20250508,103900,173412610,16080,16080,16090,16080,24
20250508,103800,173026530,16080,16080,16090,16080,69
20250508,103700,171916960,16090,16070,16090,16070,34
20250508,103600,171370110,16080,16080,16080,16080,19
20250508,103500,171064590,16070,16070,16070,16070,11
20250508,103400,170887820,16080,16080,16080,16070,15
20250508,103300,170646720,16070,16080,16080,16070,17
20250508,103200,170373480,16070,16080,16080,16070,532
20250508,103100,161823110,16080,16080,16080,16080,7
20250508,103000,161710550,16080,16080,16090,16080,29
20250508,102900,161244190,16080,16070,16080,16070,70
20250508,102800,160118780,16070,16070,16080,16070,30
20250508,102700,159636640,16070,16080,16080,16070,154
20250508,102600,157161080,16070,16070,16080,16060,70
20250508,102500,156036320,16060,16070,16070,16060,19
20250508,102400,155731100,16070,16060,16070,16060,66
20250508,102300,154670540,16070,16080,16080,16060,211
20250508,102200,151279930,16090,16120,16120,16090,347
20250508,102100,145689500,16100,16090,16100,16090,78
20250508,102000,144433840,16090,16090,16090,16090,51
20250508,101900,143613250,16100,16140,16140,16090,191
20250508,101800,140537490,16130,16100,16140,16100,113
20250508,101700,138715670,16100,16100,16100,16100,34
20250508,101600,138168270,16100,16100,16100,16100,2
20250508,101500,138136070,16100,16090,16100,16090,6
20250508,101400,138039510,16100,16090,16100,16090,14
20250508,101300,137814240,16090,16090,16100,16090,12
20250508,101200,137621090,16090,16090,16110,16090,42
20250508,101100,136945060,16090,16080,16100,16080,111
20250508,101000,135158960,16070,16080,16080,16070,5
20250508,100900,135078580,16090,16090,16090,16080,23
20250508,100800,134708540,16080,16090,16120,16080,68
20250508,100700,133613460,16090,16070,16090,16060,164
20250508,100600,130977330,16070,16060,16070,16060,2
20250508,100500,130945200,16070,16060,16070,16060,103
20250508,100400,129290110,16070,16070,16070,16060,65
20250508,100300,128245640,16060,16070,16070,16050,55
20250508,100200,127361950,16070,16060,16070,16060,84
20250508,100100,126012580,16060,16060,16070,16060,42
20250508,100000,125337790,16060,16070,16070,16060,56
20250508,095900,124438410,16060,16070,16070,16060,60
20250508,095800,123474800,16070,16070,16070,16060,105
20250508,095700,121787500,16060,16060,16080,16050,198
20250508,095600,118606900,16050,16060,16060,16050,105
20250508,095500,116921210,16060,16055,16060,16050,179
20250508,095400,114048215,16060,16050,16060,16050,188
20250508,095300,111030635,16050,16060,16060,16050,238
20250508,095200,107210165,16050,16060,16060,16050,95
20250508,095100,105685045,16060,16070,16070,16060,64
20250508,095000,104657055,16060,16070,16080,16060,195
20250508,094900,101524135,16060,16060,16070,16060,94
20250508,094800,100014385,16060,16060,16060,16060,174
20250508,094700,97219945,16070,16070,16070,16060,434
20250508,094600,90249365,16070,16070,16070,16060,87
20250508,094500,88851785,16070,16080,16090,16060,52
20250508,094400,88015865,16090,16080,16100,16080,225
20250508,094300,84396095,16090,16080,16090,16080,23
20250508,094200,84026055,16100,16080,16110,16080,309
20250508,094100,79052745,16090,16080,16090,16070,126
20250508,094000,77026815,16080,16070,16090,16070,115
20250508,093900,75177765,16080,16070,16080,16070,55
20250508,093800,74293445,16070,16080,16090,16070,155
20250508,093700,71801075,16070,16090,16090,16060,284
20250508,093600,67235025,16080,16090,16100,16080,39
20250508,093500,66607545,16090,16100,16100,16070,229
20250508,093400,62922115,16100,16110,16120,16100,84
20250508,093300,61568880,16100,16100,16120,16100,92
20250508,093200,60087470,16110,16120,16120,16110,159
20250508,093100,57524840,16120,16120,16130,16110,67
20250508,093000,56444780,16110,16130,16130,16100,233
20250508,092900,52690250,16130,16130,16140,16130,73
20250508,092800,51512620,16120,16130,16130,16120,72
20250508,092700,50351350,16110,16120,16120,16110,73
20250508,092600,49174700,16120,16130,16130,16120,104
20250508,092500,47497770,16130,16130,16140,16120,80
20250508,092400,46207340,16130,16160,16160,16130,321
20250508,092300,41022370,16160,16160,16160,16160,0
20250508,092200,41022370,16160,16180,16180,16160,6
20250508,092100,40925310,16160,16160,16170,16140,87
20250508,092000,39519310,16140,16140,16140,16140,8
20250508,091900,39390190,16140,16160,16160,16140,7
20250508,091800,39277090,16160,16130,16160,16130,119
20250508,091700,37357120,16130,16140,16160,16130,121
20250508,091600,35404020,16130,16130,16130,16130,0
20250508,091500,35404020,16130,16140,16140,16130,36
20250508,091400,34823040,16150,16160,16160,16140,55
20250508,091300,33934690,16150,16150,16160,16140,82
20250508,091200,32610230,16160,16150,16200,16150,538
20250508,091100,23917970,16150,16150,16150,16130,107
20250508,091000,22190900,16140,16130,16150,16120,25
20250508,090900,21787550,16130,16120,16130,16120,22
20250508,090800,21432730,16130,16150,16160,16120,284
20250508,090700,16848970,16140,16130,16160,16120,85
20250508,090600,15476990,16140,16150,16150,16130,57
20250508,090500,14557320,16150,16170,16170,16130,73
20250508,090400,13378230,16170,16100,16170,16100,79
20250508,090300,12103260,16130,16130,16130,16100,53
20250508,090200,11249730,16090,16080,16130,16070,141
20250508,090100,8981330,16120,16080,16120,16080,19
20250508,090000,8675620,16170,16050,16180,16050,540
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193400 748502640 16250 16250 16250 16250 18095
3 20250508 193300 748502640 16250 16250 16250 16250 0
4 20250508 193200 748502640 16250 16250 16250 16250 0
5 20250508 193100 748502640 16250 16250 16250 16250 0
6 20250508 193000 748502640 16250 16250 16250 16250 0
7 20250508 192900 748502640 16250 16250 16250 16250 0
8 20250508 192800 748502640 16250 16250 16250 16250 0
9 20250508 192700 748502640 16250 16250 16250 16250 0
10 20250508 192600 748502640 16250 16250 16250 16250 0
11 20250508 192500 748502640 16250 16250 16250 16250 0
12 20250508 192400 748502640 16250 16250 16250 16250 0
13 20250508 192300 748502640 16250 16250 16250 16250 0
14 20250508 192200 748502640 16250 16250 16250 16250 0
15 20250508 192100 748502640 16250 16250 16250 16250 0
16 20250508 192000 748502640 16250 16250 16250 16250 0
17 20250508 191900 748502640 16250 16250 16250 16250 0
18 20250508 191800 748502640 16250 16250 16250 16250 0
19 20250508 191700 748502640 16250 16250 16250 16250 0
20 20250508 191600 748502640 16250 16250 16250 16250 0
21 20250508 191500 748502640 16250 16250 16250 16250 0
22 20250508 191400 748502640 16250 16250 16250 16250 0
23 20250508 191300 748502640 16250 16250 16250 16250 0
24 20250508 191200 748502640 16250 16250 16250 16250 0
25 20250508 191100 748502640 16250 16250 16250 16250 0
26 20250508 191000 748502640 16250 16250 16250 16250 0
27 20250508 190900 748502640 16250 16250 16250 16250 0
28 20250508 190800 748502640 16250 16250 16250 16250 0
29 20250508 190700 748502640 16250 16250 16250 16250 0
30 20250508 190600 748502640 16250 16250 16250 16250 0
31 20250508 190500 748502640 16250 16250 16250 16250 0
32 20250508 190400 748502640 16250 16250 16250 16250 18095
33 20250508 190300 748502640 16250 16250 16250 16250 0
34 20250508 190200 748502640 16250 16250 16250 16250 0
35 20250508 190100 748502640 16250 16250 16250 16250 0
36 20250508 190000 748502640 16250 16250 16250 16250 0
37 20250508 185900 748502640 16250 16250 16250 16250 0
38 20250508 185800 748502640 16250 16250 16250 16250 0
39 20250508 185700 748502640 16250 16250 16250 16250 0
40 20250508 185600 748502640 16250 16250 16250 16250 0
41 20250508 185500 748502640 16250 16250 16250 16250 0
42 20250508 185400 748502640 16250 16250 16250 16250 0
43 20250508 185300 748502640 16250 16250 16250 16250 0
44 20250508 185200 748502640 16250 16250 16250 16250 0
45 20250508 185100 748502640 16250 16250 16250 16250 0
46 20250508 185000 748502640 16250 16250 16250 16250 0
47 20250508 184900 748502640 16250 16250 16250 16250 0
48 20250508 184800 748502640 16250 16250 16250 16250 0
49 20250508 184700 748502640 16250 16250 16250 16250 0
50 20250508 184600 748502640 16250 16250 16250 16250 0
51 20250508 184500 748502640 16250 16250 16250 16250 0
52 20250508 184400 748502640 16250 16250 16250 16250 0
53 20250508 184300 748502640 16250 16250 16250 16250 0
54 20250508 184200 748502640 16250 16250 16250 16250 0
55 20250508 184100 748502640 16250 16250 16250 16250 0
56 20250508 184000 748502640 16250 16250 16250 16250 0
57 20250508 183900 748502640 16250 16250 16250 16250 0
58 20250508 183800 748502640 16250 16250 16250 16250 0
59 20250508 183700 748502640 16250 16250 16250 16250 0
60 20250508 183600 748502640 16250 16250 16250 16250 0
61 20250508 183500 748502640 16250 16250 16250 16250 0
62 20250508 183400 748502640 16250 16250 16250 16250 18095
63 20250508 183300 748502640 16250 16250 16250 16250 0
64 20250508 183200 748502640 16250 16250 16250 16250 0
65 20250508 183100 748502640 16250 16250 16250 16250 0
66 20250508 183000 748502640 16250 16250 16250 16250 0
67 20250508 182900 748502640 16250 16250 16250 16250 0
68 20250508 182800 748502640 16250 16250 16250 16250 0
69 20250508 182700 748502640 16250 16250 16250 16250 0
70 20250508 182600 748502640 16250 16250 16250 16250 0
71 20250508 182500 748502640 16250 16250 16250 16250 0
72 20250508 182400 748502640 16250 16250 16250 16250 0
73 20250508 182300 748502640 16250 16250 16250 16250 0
74 20250508 182200 748502640 16250 16250 16250 16250 0
75 20250508 182100 748502640 16250 16250 16250 16250 0
76 20250508 182000 748502640 16250 16250 16250 16250 0
77 20250508 181900 748502640 16250 16250 16250 16250 0
78 20250508 181800 748502640 16250 16250 16250 16250 0
79 20250508 181700 748502640 16250 16250 16250 16250 0
80 20250508 181600 748502640 16250 16250 16250 16250 0
81 20250508 181500 748502640 16250 16250 16250 16250 0
82 20250508 181400 748502640 16250 16250 16250 16250 0
83 20250508 181300 748502640 16250 16250 16250 16250 0
84 20250508 181200 748502640 16250 16250 16250 16250 0
85 20250508 181100 748502640 16250 16250 16250 16250 0
86 20250508 181000 748502640 16250 16250 16250 16250 0
87 20250508 180900 748502640 16250 16250 16250 16250 0
88 20250508 180800 748502640 16250 16250 16250 16250 0
89 20250508 180700 748502640 16250 16250 16250 16250 0
90 20250508 180600 748502640 16250 16250 16250 16250 0
91 20250508 180500 748502640 16250 16250 16250 16250 0
92 20250508 180400 748502640 16250 16250 16250 16250 18095
93 20250508 180300 748502640 16250 16250 16250 16250 0
94 20250508 180200 748502640 16250 16250 16250 16250 0
95 20250508 180100 748502640 16250 16250 16250 16250 0
96 20250508 180000 748502640 16250 16250 16250 16250 0
97 20250508 175900 748502640 16250 16250 16250 16250 0
98 20250508 175800 748502640 16250 16250 16250 16250 0
99 20250508 175700 748502640 16250 16250 16250 16250 0
100 20250508 175600 748502640 16250 16250 16250 16250 0
101 20250508 175500 748502640 16250 16250 16250 16250 0
102 20250508 175400 748502640 16250 16250 16250 16250 0
103 20250508 175300 748502640 16250 16250 16250 16250 0
104 20250508 175200 748502640 16250 16250 16250 16250 0
105 20250508 175100 748502640 16250 16250 16250 16250 0
106 20250508 175000 748502640 16250 16250 16250 16250 0
107 20250508 174900 748502640 16250 16250 16250 16250 0
108 20250508 174800 748502640 16250 16250 16250 16250 0
109 20250508 174700 748502640 16250 16250 16250 16250 0
110 20250508 174600 748502640 16250 16250 16250 16250 0
111 20250508 174500 748502640 16250 16250 16250 16250 0
112 20250508 174400 748502640 16250 16250 16250 16250 0
113 20250508 174300 748502640 16250 16250 16250 16250 0
114 20250508 174200 748502640 16250 16250 16250 16250 0
115 20250508 174100 748502640 16250 16250 16250 16250 0
116 20250508 174000 748502640 16250 16250 16250 16250 0
117 20250508 173900 748502640 16250 16250 16250 16250 0
118 20250508 173800 748502640 16250 16250 16250 16250 0
119 20250508 173700 748502640 16250 16250 16250 16250 0
120 20250508 173600 748502640 16250 16250 16250 16250 0
121 20250508 173500 748502640 16250 16250 16250 16250 0
122 20250508 173400 748502640 16250 16250 16250 16250 18095
123 20250508 173300 748502640 16250 16250 16250 16250 0
124 20250508 173200 748502640 16250 16250 16250 16250 0
125 20250508 173100 748502640 16250 16250 16250 16250 0
126 20250508 173000 748502640 16250 16250 16250 16250 0
127 20250508 172900 748502640 16250 16250 16250 16250 0
128 20250508 172800 748502640 16250 16250 16250 16250 0
129 20250508 172700 748502640 16250 16250 16250 16250 0
130 20250508 172600 748502640 16250 16250 16250 16250 0
131 20250508 172500 748502640 16250 16250 16250 16250 0
132 20250508 172400 748502640 16250 16250 16250 16250 0
133 20250508 172300 748502640 16250 16250 16250 16250 0
134 20250508 172200 748502640 16250 16250 16250 16250 0
135 20250508 172100 748502640 16250 16250 16250 16250 0
136 20250508 172000 748502640 16250 16250 16250 16250 0
137 20250508 171900 748502640 16250 16250 16250 16250 0
138 20250508 171800 748502640 16250 16250 16250 16250 0
139 20250508 171700 748502640 16250 16250 16250 16250 0
140 20250508 171600 748502640 16250 16250 16250 16250 0
141 20250508 171500 748502640 16250 16250 16250 16250 0
142 20250508 171400 748502640 16250 16250 16250 16250 0
143 20250508 171300 748502640 16250 16250 16250 16250 0
144 20250508 171200 748502640 16250 16250 16250 16250 0
145 20250508 171100 748502640 16250 16250 16250 16250 0
146 20250508 171000 748502640 16250 16250 16250 16250 0
147 20250508 170900 748502640 16250 16250 16250 16250 0
148 20250508 170800 748502640 16250 16250 16250 16250 0
149 20250508 170700 748502640 16250 16250 16250 16250 0
150 20250508 170600 748502640 16250 16250 16250 16250 0
151 20250508 170500 748502640 16250 16250 16250 16250 0
152 20250508 170400 748502640 16250 16250 16250 16250 18095
153 20250508 170300 748502640 16250 16250 16250 16250 0
154 20250508 170200 748502640 16250 16250 16250 16250 0
155 20250508 170100 748502640 16250 16250 16250 16250 0
156 20250508 170000 748502640 16250 16250 16250 16250 0
157 20250508 165900 748502640 16250 16250 16250 16250 0
158 20250508 165800 748502640 16250 16250 16250 16250 0
159 20250508 165700 748502640 16250 16250 16250 16250 0
160 20250508 165600 748502640 16250 16250 16250 16250 0
161 20250508 165500 748502640 16250 16250 16250 16250 0
162 20250508 165400 748502640 16250 16250 16250 16250 0
163 20250508 165300 748502640 16250 16250 16250 16250 0
164 20250508 165200 748502640 16250 16250 16250 16250 0
165 20250508 165100 748502640 16250 16250 16250 16250 0
166 20250508 165000 748502640 16250 16250 16250 16250 0
167 20250508 164900 748502640 16250 16250 16250 16250 0
168 20250508 164800 748502640 16250 16250 16250 16250 0
169 20250508 164700 748502640 16250 16250 16250 16250 0
170 20250508 164600 748502640 16250 16250 16250 16250 0
171 20250508 164500 748502640 16250 16250 16250 16250 0
172 20250508 164400 748502640 16250 16250 16250 16250 0
173 20250508 164300 748502640 16250 16250 16250 16250 0
174 20250508 164200 748502640 16250 16250 16250 16250 0
175 20250508 164100 748502640 16250 16250 16250 16250 0
176 20250508 164000 748502640 16250 16250 16250 16250 0
177 20250508 163900 748502640 16250 16250 16250 16250 0
178 20250508 163800 748502640 16250 16250 16250 16250 0
179 20250508 163700 748502640 16250 16250 16250 16250 0
180 20250508 163600 748502640 16250 16250 16250 16250 0
181 20250508 163500 748502640 16250 16250 16250 16250 0
182 20250508 163400 748502640 16250 16250 16250 16250 18095
183 20250508 163300 748502640 16250 16250 16250 16250 0
184 20250508 163200 748502640 16250 16250 16250 16250 0
185 20250508 163100 748502640 16250 16250 16250 16250 0
186 20250508 163000 748502640 16250 16250 16250 16250 0
187 20250508 162900 748502640 16250 16250 16250 16250 0
188 20250508 162800 748502640 16250 16250 16250 16250 0
189 20250508 162700 748502640 16250 16250 16250 16250 0
190 20250508 162600 748502640 16250 16250 16250 16250 0
191 20250508 162500 748502640 16250 16250 16250 16250 0
192 20250508 162400 748502640 16250 16250 16250 16250 0
193 20250508 162300 748502640 16250 16250 16250 16250 0
194 20250508 162200 748502640 16250 16250 16250 16250 0
195 20250508 162100 748502640 16250 16250 16250 16250 0
196 20250508 162000 748502640 16250 16250 16250 16250 0
197 20250508 161900 748502640 16250 16250 16250 16250 0
198 20250508 161800 748502640 16250 16250 16250 16250 0
199 20250508 161700 748502640 16250 16250 16250 16250 0
200 20250508 161600 748502640 16250 16250 16250 16250 0
201 20250508 161500 748502640 16250 16250 16250 16250 0
202 20250508 161400 748502640 16250 16250 16250 16250 0
203 20250508 161300 748502640 16250 16250 16250 16250 0
204 20250508 161200 748502640 16250 16250 16250 16250 0
205 20250508 161100 748502640 16250 16250 16250 16250 0
206 20250508 161000 748502640 16250 16250 16250 16250 0
207 20250508 160900 748502640 16250 16250 16250 16250 0
208 20250508 160800 748502640 16250 16250 16250 16250 0
209 20250508 160700 748502640 16250 16250 16250 16250 0
210 20250508 160600 748502640 16250 16250 16250 16250 0
211 20250508 160500 748502640 16250 16250 16250 16250 0
212 20250508 160400 748502640 16250 16250 16250 16250 18095
213 20250508 160300 748502640 16250 16250 16250 16250 0
214 20250508 160200 748502640 16250 16250 16250 16250 0
215 20250508 160100 748502640 16250 16250 16250 16250 0
216 20250508 160000 748502640 16250 16250 16250 16250 0
217 20250508 155900 748502640 16250 16250 16250 16250 0
218 20250508 155800 748502640 16250 16250 16250 16250 0
219 20250508 155700 748502640 16250 16250 16250 16250 0
220 20250508 155600 748502640 16250 16250 16250 16250 0
221 20250508 155500 748502640 16250 16250 16250 16250 0
222 20250508 155400 748502640 16250 16250 16250 16250 0
223 20250508 155300 748502640 16250 16250 16250 16250 0
224 20250508 155200 748502640 16250 16250 16250 16250 0
225 20250508 155100 748502640 16250 16250 16250 16250 0
226 20250508 155000 748502640 16250 16250 16250 16250 0
227 20250508 154900 748502640 16250 16250 16250 16250 0
228 20250508 154800 748502640 16250 16250 16250 16250 0
229 20250508 154700 748502640 16250 16250 16250 16250 0
230 20250508 154600 748502640 16250 16250 16250 16250 0
231 20250508 154500 748502640 16250 16250 16250 16250 0
232 20250508 154400 748502640 16250 16250 16250 16250 0
233 20250508 154300 748502640 16250 16250 16250 16250 0
234 20250508 154200 748502640 16250 16250 16250 16250 0
235 20250508 154100 748502640 16250 16250 16250 16250 0
236 20250508 154000 748502640 16250 16250 16250 16250 0
237 20250508 153900 748502640 16250 16250 16250 16250 0
238 20250508 153800 748502640 16250 16250 16250 16250 0
239 20250508 153700 748502640 16250 16250 16250 16250 0
240 20250508 153600 748502640 16250 16250 16250 16250 0
241 20250508 153500 748502640 16250 16250 16250 16250 0
242 20250508 153400 748502640 16250 16250 16250 16250 18095
243 20250508 153300 748502640 16250 16250 16250 16250 0
244 20250508 153200 748502640 16250 16250 16250 16250 0
245 20250508 153100 748502640 16250 16250 16250 16250 0
246 20250508 153000 748502640 16250 16250 16250 16250 18095
247 20250508 152900 454458890 16160 16160 16160 16160 0
248 20250508 152800 454458890 16160 16160 16160 16160 0
249 20250508 152700 454458890 16160 16160 16160 16160 0
250 20250508 152600 454458890 16160 16160 16160 16160 0
251 20250508 152500 454458890 16160 16160 16160 16160 0
252 20250508 152400 454458890 16160 16160 16160 16160 0
253 20250508 152300 454458890 16160 16160 16160 16160 0
254 20250508 152200 454458890 16160 16160 16160 16160 0
255 20250508 152100 454458890 16160 16160 16160 16160 0
256 20250508 152000 454458890 16160 16160 16160 16160 0
257 20250508 151900 454458890 16160 16130 16160 16120 46
258 20250508 151800 453716950 16130 16130 16130 16130 2
259 20250508 151700 453684690 16130 16130 16160 16130 101
260 20250508 151600 452053230 16130 16130 16150 16130 6
261 20250508 151500 451956420 16130 16130 16160 16130 45
262 20250508 151400 451230230 16130 16150 16150 16130 27
263 20250508 151300 450794460 16150 16140 16150 16130 14
264 20250508 151200 450568400 16140 16130 16150 16130 6
265 20250508 151100 450471570 16130 16130 16130 16130 8
266 20250508 151000 450342530 16130 16130 16150 16130 26
267 20250508 150900 449922810 16130 16140 16140 16130 11
268 20250508 150800 449745300 16140 16150 16150 16120 47
269 20250508 150700 448986490 16130 16150 16150 16130 3
270 20250508 150600 448938080 16150 16140 16160 16140 384
271 20250508 150500 442738710 16120 16140 16140 16120 31
272 20250508 150400 442238550 16140 16140 16140 16120 33
273 20250508 150300 441706050 16140 16120 16150 16120 41
274 20250508 150200 441044270 16120 16120 16130 16120 17
275 20250508 150100 440770100 16130 16130 16130 16130 0
276 20250508 150000 440770100 16130 16120 16140 16120 13
277 20250508 145900 440560510 16140 16140 16140 16120 79
278 20250508 145800 439286420 16140 16140 16140 16140 148
279 20250508 145700 436897700 16140 16150 16150 16140 2
280 20250508 145600 436865410 16140 16140 16140 16140 11
281 20250508 145500 436687870 16140 16140 16140 16140 34
282 20250508 145400 436139110 16130 16140 16140 16130 14
283 20250508 145300 435913180 16130 16150 16150 16130 20
284 20250508 145200 435590400 16140 16140 16150 16140 23
285 20250508 145100 435219160 16130 16140 16150 16130 51
286 20250508 145000 434396090 16140 16140 16140 16140 0
287 20250508 144900 434396090 16140 16140 16150 16140 13
288 20250508 144800 434186250 16130 16140 16150 16130 125
289 20250508 144700 432168950 16140 16120 16140 16120 140
290 20250508 144600 429912060 16110 16110 16120 16110 33
291 20250508 144500 429380200 16120 16110 16120 16110 20
292 20250508 144400 429057810 16110 16110 16120 16110 8
293 20250508 144300 428928910 16100 16120 16120 16100 87
294 20250508 144200 427527440 16120 16120 16120 16120 17
295 20250508 144100 427253400 16110 16110 16110 16110 0
296 20250508 144000 427253400 16110 16110 16110 16110 0
297 20250508 143900 427253400 16110 16120 16120 16110 577
298 20250508 143800 417953310 16110 16110 16110 16110 0
299 20250508 143700 417953310 16110 16120 16120 16110 2
300 20250508 143600 417921080 16120 16120 16120 16120 0
301 20250508 143500 417921080 16120 16100 16120 16100 48
302 20250508 143400 417147830 16110 16100 16110 16100 24
303 20250508 143300 416761240 16120 16110 16120 16100 145
304 20250508 143200 414425290 16100 16100 16100 16100 0
305 20250508 143100 414425290 16100 16110 16110 16100 65
306 20250508 143000 413378210 16110 16110 16120 16110 92
307 20250508 142900 411896060 16120 16110 16120 16110 5
308 20250508 142800 411815500 16120 16120 16120 16120 16
309 20250508 142700 411557580 16110 16110 16120 16100 72
310 20250508 142600 410397740 16110 16120 16120 16110 76
311 20250508 142500 409172690 16130 16130 16130 16130 20
312 20250508 142400 408850090 16120 16120 16120 16120 0
313 20250508 142300 408850090 16120 16120 16120 16120 0
314 20250508 142200 408850090 16120 16120 16120 16120 3
315 20250508 142100 408801730 16130 16130 16130 16130 59
316 20250508 142000 407850060 16120 16130 16130 16120 55
317 20250508 141900 406962960 16130 16130 16130 16130 0
318 20250508 141800 406962960 16130 16130 16130 16130 0
319 20250508 141700 406962960 16130 16120 16130 16110 86
320 20250508 141600 405576630 16110 16110 16110 16110 0
321 20250508 141500 405576630 16110 16110 16110 16110 4
322 20250508 141400 405512190 16120 16100 16120 16100 184
323 20250508 141300 402547810 16110 16130 16130 16110 359
324 20250508 141200 396759760 16130 16130 16130 16130 0
325 20250508 141100 396759760 16130 16140 16140 16130 22
326 20250508 141000 396404730 16120 16120 16120 16120 0
327 20250508 140900 396404730 16120 16120 16130 16120 215
328 20250508 140800 392938270 16110 16110 16110 16110 0
329 20250508 140700 392938270 16110 16110 16110 16110 36
330 20250508 140600 392358310 16100 16100 16100 16100 1
331 20250508 140500 392342210 16090 16090 16090 16090 16
332 20250508 140400 392084770 16100 16100 16110 16090 144
333 20250508 140300 389766260 16110 16110 16110 16110 1
334 20250508 140200 389750150 16100 16100 16100 16100 0
335 20250508 140100 389750150 16100 16100 16100 16100 35
336 20250508 140000 389186650 16110 16100 16110 16100 25
337 20250508 135900 388784000 16100 16110 16110 16100 57
338 20250508 135800 387866220 16100 16100 16100 16100 36
339 20250508 135700 387286620 16090 16100 16110 16090 52
340 20250508 135600 386449320 16100 16100 16100 16090 35
341 20250508 135500 385885830 16110 16110 16110 16110 31
342 20250508 135400 385386420 16120 16120 16120 16120 16
343 20250508 135300 385128500 16120 16120 16120 16120 16
344 20250508 135200 384870580 16120 16120 16120 16120 0
345 20250508 135100 384870580 16120 16120 16120 16120 101
346 20250508 135000 383242460 16120 16120 16120 16120 17
347 20250508 134900 382968420 16120 16120 16120 16120 0
348 20250508 134800 382968420 16120 16120 16120 16120 0
349 20250508 134700 382968420 16120 16110 16120 16110 19
350 20250508 134600 382662320 16110 16110 16110 16110 18
351 20250508 134500 382372340 16110 16110 16120 16110 284
352 20250508 134400 377795240 16090 16110 16110 16090 234
353 20250508 134300 374026080 16110 16100 16110 16100 19
354 20250508 134200 373720000 16100 16100 16110 16100 28
355 20250508 134100 373269040 16120 16100 16120 16100 401
356 20250508 134000 366807780 16100 16100 16100 16090 106
357 20250508 133900 365101310 16090 16100 16100 16090 120
358 20250508 133800 363169510 16090 16090 16090 16090 175
359 20250508 133700 360353760 16080 16090 16090 16080 10
360 20250508 133600 360192880 16070 16080 16080 16070 488
361 20250508 133500 352346620 16080 16080 16080 16080 0
362 20250508 133400 352346620 16080 16080 16080 16080 1
363 20250508 133300 352330540 16070 16080 16080 16070 53
364 20250508 133200 351478660 16070 16070 16070 16070 0
365 20250508 133100 351478660 16070 16070 16070 16070 0
366 20250508 133000 351478660 16070 16070 16070 16070 0
367 20250508 132900 351478660 16070 16080 16080 16070 21
368 20250508 132800 351141020 16070 16070 16070 16070 0
369 20250508 132700 351141020 16070 16070 16070 16070 5
370 20250508 132600 351060670 16080 16090 16090 16080 21
371 20250508 132500 350722980 16070 16070 16070 16070 0
372 20250508 132400 350722980 16070 16070 16070 16070 0
373 20250508 132300 350722980 16070 16070 16070 16070 116
374 20250508 132200 348858860 16070 16070 16070 16070 18
375 20250508 132100 348569600 16060 16060 16060 16060 0
376 20250508 132000 348569600 16060 16060 16070 16060 154
377 20250508 131900 346095140 16060 16060 16060 16050 282
378 20250508 131800 341566250 16060 16060 16060 16060 1
379 20250508 131700 341550190 16050 16080 16080 16050 168
380 20250508 131600 338849790 16070 16080 16080 16060 66
381 20250508 131500 337788640 16080 16090 16090 16080 21
382 20250508 131400 337450790 16080 16100 16100 16080 223
383 20250508 131300 333863160 16090 16100 16110 16090 537
384 20250508 131200 325217450 16100 16070 16100 16070 519
385 20250508 131100 316870800 16070 16080 16080 16070 23
386 20250508 131000 316501180 16070 16080 16080 16070 12
387 20250508 130900 316308240 16070 16070 16070 16070 7
388 20250508 130800 316195750 16080 16080 16080 16070 29
389 20250508 130700 315729450 16070 16070 16070 16070 9
390 20250508 130600 315584820 16080 16090 16090 16080 140
391 20250508 130500 313332760 16090 16100 16100 16090 20
392 20250508 130400 313010800 16100 16100 16100 16100 1
393 20250508 130300 312994700 16100 16110 16110 16100 43
394 20250508 130200 312302390 16110 16110 16110 16110 170
395 20250508 130100 309563690 16120 16110 16120 16110 20
396 20250508 130000 309241310 16120 16110 16120 16110 94
397 20250508 125900 307726950 16110 16110 16110 16110 0
398 20250508 125800 307726950 16110 16120 16120 16110 31
399 20250508 125700 307227380 16110 16110 16110 16110 0
400 20250508 125600 307227380 16110 16110 16120 16110 356
401 20250508 125500 301491510 16110 16100 16110 16095 200
402 20250508 125400 298271260 16090 16090 16090 16090 0
403 20250508 125300 298271260 16090 16100 16100 16090 25
404 20250508 125200 297868810 16090 16090 16090 16090 4
405 20250508 125100 297804450 16100 16100 16100 16100 16
406 20250508 125000 297546850 16090 16090 16090 16090 0
407 20250508 124900 297546850 16090 16090 16090 16090 0
408 20250508 124800 297546850 16090 16090 16100 16090 62
409 20250508 124700 296549110 16100 16100 16100 16090 24
410 20250508 124600 296162750 16100 16100 16100 16100 42
411 20250508 124500 295486550 16100 16100 16100 16100 11
412 20250508 124400 295309450 16090 16090 16090 16090 26
413 20250508 124300 294891110 16090 16130 16130 16080 678
414 20250508 124200 283967610 16130 16130 16130 16130 3
415 20250508 124100 283919220 16130 16140 16140 16130 38
416 20250508 124000 283306100 16140 16140 16140 16140 0
417 20250508 123900 283306100 16140 16140 16140 16140 1
418 20250508 123800 283289960 16130 16130 16130 16130 0
419 20250508 123700 283289960 16130 16140 16140 16130 19
420 20250508 123600 282983340 16130 16130 16130 16130 8
421 20250508 123500 282854300 16130 16130 16130 16130 0
422 20250508 123400 282854300 16130 16140 16140 16130 53
423 20250508 123300 281999250 16130 16130 16130 16130 0
424 20250508 123200 281999250 16130 16140 16140 16130 2
425 20250508 123100 281966980 16130 16130 16130 16130 6
426 20250508 123000 281870200 16140 16130 16140 16130 35
427 20250508 122900 281305430 16130 16130 16130 16130 4
428 20250508 122800 281240910 16130 16130 16130 16130 2
429 20250508 122700 281208650 16130 16130 16140 16130 25
430 20250508 122600 280805230 16120 16140 16140 16120 95
431 20250508 122500 279272050 16140 16140 16140 16140 33
432 20250508 122400 278739430 16140 16150 16160 16140 28
433 20250508 122300 278287260 16140 16140 16150 16140 130
434 20250508 122200 276188910 16140 16130 16160 16110 368
435 20250508 122100 270250130 16120 16090 16120 16090 72
436 20250508 122000 269090390 16100 16090 16100 16090 24
437 20250508 121900 268704120 16100 16090 16100 16080 175
438 20250508 121800 265888770 16090 16070 16100 16070 41
439 20250508 121700 265228790 16070 16070 16070 16070 7
440 20250508 121600 265116300 16070 16080 16090 16060 182
441 20250508 121500 262191790 16120 16060 16120 16060 146
442 20250508 121400 259843810 16060 16050 16060 16040 108
443 20250508 121300 258109500 16050 16040 16050 16040 68
444 20250508 121200 257018390 16040 16040 16050 16040 162
445 20250508 121100 254418510 16040 16040 16040 16040 13
446 20250508 121000 254209990 16040 16040 16040 16040 23
447 20250508 120900 253841070 16040 16040 16050 16040 75
448 20250508 120800 252637630 16040 16040 16050 16040 25
449 20250508 120700 252236620 16040 16040 16050 16040 25
450 20250508 120600 251835610 16040 16040 16050 16040 50
451 20250508 120500 251033350 16040 16040 16050 16040 61
452 20250508 120400 250054520 16040 16040 16050 16040 34
453 20250508 120300 249509070 16040 16040 16050 16040 40
454 20250508 120200 248867300 16040 16040 16040 16040 11
455 20250508 120100 248690860 16040 16050 16050 16040 30
456 20250508 120000 248209590 16040 16040 16050 16040 35
457 20250508 115900 247648170 16040 16040 16050 16040 138
458 20250508 115800 245433670 16040 16040 16040 16040 32
459 20250508 115700 244920390 16040 16040 16050 16040 31
460 20250508 115600 244423120 16040 16040 16050 16040 59
461 20250508 115500 243476570 16050 16040 16050 16040 26
462 20250508 115400 243059430 16050 16040 16050 16040 280
463 20250508 115300 238566630 16040 16050 16060 16040 543
464 20250508 115200 229851610 16050 16060 16060 16050 161
465 20250508 115100 227266340 16060 16060 16070 16060 32
466 20250508 115000 226752410 16060 16060 16060 16060 24
467 20250508 114900 226366970 16070 16060 16070 16060 52
468 20250508 114800 225531680 16060 16070 16070 16060 108
469 20250508 114700 223796390 16060 16070 16070 16060 40
470 20250508 114600 223153650 16070 16070 16070 16070 31
471 20250508 114500 222655480 16080 16080 16080 16070 44
472 20250508 114400 221948190 16070 16070 16070 16070 9
473 20250508 114300 221803560 16080 16090 16090 16080 56
474 20250508 114200 220902890 16090 16090 16100 16090 143
475 20250508 114100 218601020 16090 16090 16090 16090 2
476 20250508 114000 218568840 16090 16090 16090 16090 13
477 20250508 113900 218359670 16090 16090 16090 16090 12
478 20250508 113800 218166590 16090 16085 16120 16080 989
479 20250508 113700 202242190 16080 16080 16090 16080 14
480 20250508 113600 202017060 16080 16080 16090 16080 20
481 20250508 113500 201695390 16080 16080 16090 16080 25
482 20250508 113400 201293240 16080 16080 16080 16080 11
483 20250508 113300 201116360 16090 16090 16090 16090 3
484 20250508 113200 201068090 16080 16090 16100 16080 123
485 20250508 113100 199088160 16090 16090 16090 16090 32
486 20250508 113000 198573280 16080 16080 16080 16080 14
487 20250508 112900 198348160 16080 16080 16090 16080 11
488 20250508 112800 198171270 16090 16090 16090 16080 25
489 20250508 112700 197769070 16080 16090 16090 16080 46
490 20250508 112600 197028990 16090 16090 16090 16090 8
491 20250508 112500 196900270 16090 16090 16090 16080 23
492 20250508 112400 196530230 16090 16090 16090 16090 19
493 20250508 112300 196224520 16080 16090 16090 16080 25
494 20250508 112200 195822280 16090 16090 16090 16080 93
495 20250508 112100 194325930 16080 16080 16090 16080 35
496 20250508 112000 193762950 16080 16080 16080 16080 11
497 20250508 111900 193586070 16080 16080 16080 16080 7
498 20250508 111800 193473510 16080 16080 16080 16080 16
499 20250508 111700 193216230 16090 16080 16090 16080 27
500 20250508 111600 192781890 16080 16080 16080 16080 13
501 20250508 111500 192572850 16080 16080 16080 16080 8
502 20250508 111400 192444210 16080 16080 16090 16080 46
503 20250508 111300 191704380 16090 16080 16090 16080 71
504 20250508 111200 190562020 16080 16080 16090 16080 70
505 20250508 111100 189436140 16080 16090 16090 16080 112
506 20250508 111000 187634350 16080 16080 16080 16080 10
507 20250508 110900 187473550 16080 16080 16090 16080 13
508 20250508 110800 187264420 16090 16090 16090 16090 14
509 20250508 110700 187039160 16090 16090 16090 16080 28
510 20250508 110600 186588670 16100 16090 16100 16090 37
511 20250508 110500 185993300 16090 16090 16100 16090 12
512 20250508 110400 185800210 16090 16080 16090 16080 36
513 20250508 110300 185221000 16080 16080 16080 16080 8
514 20250508 110200 185092360 16080 16080 16080 16080 18
515 20250508 110100 184802920 16090 16090 16100 16080 185
516 20250508 110000 181826530 16080 16080 16090 16080 32
517 20250508 105900 181311820 16080 16080 16080 16080 8
518 20250508 105800 181183180 16080 16090 16090 16080 17
519 20250508 105700 180909750 16080 16100 16100 16080 67
520 20250508 105600 179831270 16100 16080 16100 16080 19
521 20250508 105500 179525630 16090 16090 16090 16080 26
522 20250508 105400 179107320 16080 16080 16080 16080 5
523 20250508 105300 179026920 16080 16080 16090 16080 39
524 20250508 105200 178399610 16080 16080 16080 16080 11
525 20250508 105100 178222730 16080 16080 16080 16080 10
526 20250508 105000 178061930 16080 16080 16090 16080 45
527 20250508 104900 177338050 16080 16080 16080 16080 21
528 20250508 104800 177000370 16080 16080 16080 16080 15
529 20250508 104700 176759170 16090 16100 16100 16090 28
530 20250508 104600 176308540 16100 16090 16100 16090 19
531 20250508 104500 176002660 16090 16090 16090 16090 10
532 20250508 104400 175841760 16090 16090 16090 16090 9
533 20250508 104300 175696950 16100 16090 16100 16080 104
534 20250508 104200 174023660 16080 16080 16090 16080 15
535 20250508 104100 173782450 16080 16080 16080 16080 9
536 20250508 104000 173637730 16080 16080 16080 16080 14
537 20250508 103900 173412610 16080 16080 16090 16080 24
538 20250508 103800 173026530 16080 16080 16090 16080 69
539 20250508 103700 171916960 16090 16070 16090 16070 34
540 20250508 103600 171370110 16080 16080 16080 16080 19
541 20250508 103500 171064590 16070 16070 16070 16070 11
542 20250508 103400 170887820 16080 16080 16080 16070 15
543 20250508 103300 170646720 16070 16080 16080 16070 17
544 20250508 103200 170373480 16070 16080 16080 16070 532
545 20250508 103100 161823110 16080 16080 16080 16080 7
546 20250508 103000 161710550 16080 16080 16090 16080 29
547 20250508 102900 161244190 16080 16070 16080 16070 70
548 20250508 102800 160118780 16070 16070 16080 16070 30
549 20250508 102700 159636640 16070 16080 16080 16070 154
550 20250508 102600 157161080 16070 16070 16080 16060 70
551 20250508 102500 156036320 16060 16070 16070 16060 19
552 20250508 102400 155731100 16070 16060 16070 16060 66
553 20250508 102300 154670540 16070 16080 16080 16060 211
554 20250508 102200 151279930 16090 16120 16120 16090 347
555 20250508 102100 145689500 16100 16090 16100 16090 78
556 20250508 102000 144433840 16090 16090 16090 16090 51
557 20250508 101900 143613250 16100 16140 16140 16090 191
558 20250508 101800 140537490 16130 16100 16140 16100 113
559 20250508 101700 138715670 16100 16100 16100 16100 34
560 20250508 101600 138168270 16100 16100 16100 16100 2
561 20250508 101500 138136070 16100 16090 16100 16090 6
562 20250508 101400 138039510 16100 16090 16100 16090 14
563 20250508 101300 137814240 16090 16090 16100 16090 12
564 20250508 101200 137621090 16090 16090 16110 16090 42
565 20250508 101100 136945060 16090 16080 16100 16080 111
566 20250508 101000 135158960 16070 16080 16080 16070 5
567 20250508 100900 135078580 16090 16090 16090 16080 23
568 20250508 100800 134708540 16080 16090 16120 16080 68
569 20250508 100700 133613460 16090 16070 16090 16060 164
570 20250508 100600 130977330 16070 16060 16070 16060 2
571 20250508 100500 130945200 16070 16060 16070 16060 103
572 20250508 100400 129290110 16070 16070 16070 16060 65
573 20250508 100300 128245640 16060 16070 16070 16050 55
574 20250508 100200 127361950 16070 16060 16070 16060 84
575 20250508 100100 126012580 16060 16060 16070 16060 42
576 20250508 100000 125337790 16060 16070 16070 16060 56
577 20250508 095900 124438410 16060 16070 16070 16060 60
578 20250508 095800 123474800 16070 16070 16070 16060 105
579 20250508 095700 121787500 16060 16060 16080 16050 198
580 20250508 095600 118606900 16050 16060 16060 16050 105
581 20250508 095500 116921210 16060 16055 16060 16050 179
582 20250508 095400 114048215 16060 16050 16060 16050 188
583 20250508 095300 111030635 16050 16060 16060 16050 238
584 20250508 095200 107210165 16050 16060 16060 16050 95
585 20250508 095100 105685045 16060 16070 16070 16060 64
586 20250508 095000 104657055 16060 16070 16080 16060 195
587 20250508 094900 101524135 16060 16060 16070 16060 94
588 20250508 094800 100014385 16060 16060 16060 16060 174
589 20250508 094700 97219945 16070 16070 16070 16060 434
590 20250508 094600 90249365 16070 16070 16070 16060 87
591 20250508 094500 88851785 16070 16080 16090 16060 52
592 20250508 094400 88015865 16090 16080 16100 16080 225
593 20250508 094300 84396095 16090 16080 16090 16080 23
594 20250508 094200 84026055 16100 16080 16110 16080 309
595 20250508 094100 79052745 16090 16080 16090 16070 126
596 20250508 094000 77026815 16080 16070 16090 16070 115
597 20250508 093900 75177765 16080 16070 16080 16070 55
598 20250508 093800 74293445 16070 16080 16090 16070 155
599 20250508 093700 71801075 16070 16090 16090 16060 284
600 20250508 093600 67235025 16080 16090 16100 16080 39
601 20250508 093500 66607545 16090 16100 16100 16070 229
602 20250508 093400 62922115 16100 16110 16120 16100 84
603 20250508 093300 61568880 16100 16100 16120 16100 92
604 20250508 093200 60087470 16110 16120 16120 16110 159
605 20250508 093100 57524840 16120 16120 16130 16110 67
606 20250508 093000 56444780 16110 16130 16130 16100 233
607 20250508 092900 52690250 16130 16130 16140 16130 73
608 20250508 092800 51512620 16120 16130 16130 16120 72
609 20250508 092700 50351350 16110 16120 16120 16110 73
610 20250508 092600 49174700 16120 16130 16130 16120 104
611 20250508 092500 47497770 16130 16130 16140 16120 80
612 20250508 092400 46207340 16130 16160 16160 16130 321
613 20250508 092300 41022370 16160 16160 16160 16160 0
614 20250508 092200 41022370 16160 16180 16180 16160 6
615 20250508 092100 40925310 16160 16160 16170 16140 87
616 20250508 092000 39519310 16140 16140 16140 16140 8
617 20250508 091900 39390190 16140 16160 16160 16140 7
618 20250508 091800 39277090 16160 16130 16160 16130 119
619 20250508 091700 37357120 16130 16140 16160 16130 121
620 20250508 091600 35404020 16130 16130 16130 16130 0
621 20250508 091500 35404020 16130 16140 16140 16130 36
622 20250508 091400 34823040 16150 16160 16160 16140 55
623 20250508 091300 33934690 16150 16150 16160 16140 82
624 20250508 091200 32610230 16160 16150 16200 16150 538
625 20250508 091100 23917970 16150 16150 16150 16130 107
626 20250508 091000 22190900 16140 16130 16150 16120 25
627 20250508 090900 21787550 16130 16120 16130 16120 22
628 20250508 090800 21432730 16130 16150 16160 16120 284
629 20250508 090700 16848970 16140 16130 16160 16120 85
630 20250508 090600 15476990 16140 16150 16150 16130 57
631 20250508 090500 14557320 16150 16170 16170 16130 73
632 20250508 090400 13378230 16170 16100 16170 16100 79
633 20250508 090300 12103260 16130 16130 16130 16100 53
634 20250508 090200 11249730 16090 16080 16130 16070 141
635 20250508 090100 8981330 16120 16080 16120 16080 19
636 20250508 090000 8675620 16170 16050 16180 16050 540