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

637
071280/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193500,184328450,14590,14590,14590,14590,133
20250508,193400,184328450,14590,14590,14590,14590,0
20250508,193300,184328450,14590,14590,14590,14590,0
20250508,193200,184328450,14590,14590,14590,14590,0
20250508,193100,184328450,14590,14590,14590,14590,0
20250508,193000,184328450,14590,14590,14590,14590,0
20250508,192900,184328450,14590,14590,14590,14590,0
20250508,192800,184328450,14590,14590,14590,14590,0
20250508,192700,184328450,14590,14590,14590,14590,0
20250508,192600,184328450,14590,14590,14590,14590,0
20250508,192500,184328450,14590,14590,14590,14590,0
20250508,192400,184328450,14590,14590,14590,14590,0
20250508,192300,184328450,14590,14590,14590,14590,0
20250508,192200,184328450,14590,14590,14590,14590,0
20250508,192100,184328450,14590,14590,14590,14590,0
20250508,192000,184328450,14590,14590,14590,14590,0
20250508,191900,184328450,14590,14590,14590,14590,0
20250508,191800,184328450,14590,14590,14590,14590,0
20250508,191700,184328450,14590,14590,14590,14590,0
20250508,191600,184328450,14590,14590,14590,14590,0
20250508,191500,184328450,14590,14590,14590,14590,0
20250508,191400,184328450,14590,14590,14590,14590,0
20250508,191300,184328450,14590,14590,14590,14590,0
20250508,191200,184328450,14590,14590,14590,14590,0
20250508,191100,184328450,14590,14590,14590,14590,0
20250508,191000,184328450,14590,14590,14590,14590,0
20250508,190900,184328450,14590,14590,14590,14590,0
20250508,190800,184328450,14590,14590,14590,14590,0
20250508,190700,184328450,14590,14590,14590,14590,0
20250508,190600,184328450,14590,14590,14590,14590,0
20250508,190500,184328450,14590,14590,14590,14590,133
20250508,190400,184328450,14590,14590,14590,14590,0
20250508,190300,184328450,14590,14590,14590,14590,0
20250508,190200,184328450,14590,14590,14590,14590,0
20250508,190100,184328450,14590,14590,14590,14590,0
20250508,190000,184328450,14590,14590,14590,14590,0
20250508,185900,184328450,14590,14590,14590,14590,0
20250508,185800,184328450,14590,14590,14590,14590,0
20250508,185700,184328450,14590,14590,14590,14590,0
20250508,185600,184328450,14590,14590,14590,14590,0
20250508,185500,184328450,14590,14590,14590,14590,0
20250508,185400,184328450,14590,14590,14590,14590,0
20250508,185300,184328450,14590,14590,14590,14590,0
20250508,185200,184328450,14590,14590,14590,14590,0
20250508,185100,184328450,14590,14590,14590,14590,0
20250508,185000,184328450,14590,14590,14590,14590,0
20250508,184900,184328450,14590,14590,14590,14590,0
20250508,184800,184328450,14590,14590,14590,14590,0
20250508,184700,184328450,14590,14590,14590,14590,0
20250508,184600,184328450,14590,14590,14590,14590,0
20250508,184500,184328450,14590,14590,14590,14590,0
20250508,184400,184328450,14590,14590,14590,14590,0
20250508,184300,184328450,14590,14590,14590,14590,0
20250508,184200,184328450,14590,14590,14590,14590,0
20250508,184100,184328450,14590,14590,14590,14590,0
20250508,184000,184328450,14590,14590,14590,14590,0
20250508,183900,184328450,14590,14590,14590,14590,0
20250508,183800,184328450,14590,14590,14590,14590,0
20250508,183700,184328450,14590,14590,14590,14590,0
20250508,183600,184328450,14590,14590,14590,14590,0
20250508,183500,184328450,14590,14590,14590,14590,133
20250508,183400,184328450,14590,14590,14590,14590,0
20250508,183300,184328450,14590,14590,14590,14590,0
20250508,183200,184328450,14590,14590,14590,14590,0
20250508,183100,184328450,14590,14590,14590,14590,0
20250508,183000,184328450,14590,14590,14590,14590,0
20250508,182900,184328450,14590,14590,14590,14590,0
20250508,182800,184328450,14590,14590,14590,14590,0
20250508,182700,184328450,14590,14590,14590,14590,0
20250508,182600,184328450,14590,14590,14590,14590,0
20250508,182500,184328450,14590,14590,14590,14590,0
20250508,182400,184328450,14590,14590,14590,14590,0
20250508,182300,184328450,14590,14590,14590,14590,0
20250508,182200,184328450,14590,14590,14590,14590,0
20250508,182100,184328450,14590,14590,14590,14590,0
20250508,182000,184328450,14590,14590,14590,14590,0
20250508,181900,184328450,14590,14590,14590,14590,0
20250508,181800,184328450,14590,14590,14590,14590,0
20250508,181700,184328450,14590,14590,14590,14590,0
20250508,181600,184328450,14590,14590,14590,14590,0
20250508,181500,184328450,14590,14590,14590,14590,0
20250508,181400,184328450,14590,14590,14590,14590,0
20250508,181300,184328450,14590,14590,14590,14590,0
20250508,181200,184328450,14590,14590,14590,14590,0
20250508,181100,184328450,14590,14590,14590,14590,0
20250508,181000,184328450,14590,14590,14590,14590,0
20250508,180900,184328450,14590,14590,14590,14590,0
20250508,180800,184328450,14590,14590,14590,14590,0
20250508,180700,184328450,14590,14590,14590,14590,0
20250508,180600,184328450,14590,14590,14590,14590,0
20250508,180500,184328450,14590,14590,14590,14590,133
20250508,180400,184328450,14590,14590,14590,14590,0
20250508,180300,184328450,14590,14590,14590,14590,0
20250508,180200,184328450,14590,14590,14590,14590,0
20250508,180100,184328450,14590,14590,14590,14590,0
20250508,180000,184328450,14590,14590,14590,14590,0
20250508,175900,184328450,14590,14590,14590,14590,0
20250508,175800,184328450,14590,14590,14590,14590,0
20250508,175700,184328450,14590,14590,14590,14590,0
20250508,175600,184328450,14590,14590,14590,14590,0
20250508,175500,184328450,14590,14590,14590,14590,0
20250508,175400,184328450,14590,14590,14590,14590,0
20250508,175300,184328450,14590,14590,14590,14590,0
20250508,175200,184328450,14590,14590,14590,14590,0
20250508,175100,184328450,14590,14590,14590,14590,0
20250508,175000,184328450,14590,14590,14590,14590,0
20250508,174900,184328450,14590,14590,14590,14590,0
20250508,174800,184328450,14590,14590,14590,14590,0
20250508,174700,184328450,14590,14590,14590,14590,0
20250508,174600,184328450,14590,14590,14590,14590,0
20250508,174500,184328450,14590,14590,14590,14590,0
20250508,174400,184328450,14590,14590,14590,14590,0
20250508,174300,184328450,14590,14590,14590,14590,0
20250508,174200,184328450,14590,14590,14590,14590,0
20250508,174100,184328450,14590,14590,14590,14590,0
20250508,174000,184328450,14590,14590,14590,14590,0
20250508,173900,184328450,14590,14590,14590,14590,0
20250508,173800,184328450,14590,14590,14590,14590,0
20250508,173700,184328450,14590,14590,14590,14590,0
20250508,173600,184328450,14590,14590,14590,14590,0
20250508,173500,184328450,14590,14590,14590,14590,133
20250508,173400,184328450,14590,14590,14590,14590,0
20250508,173300,184328450,14590,14590,14590,14590,0
20250508,173200,184328450,14590,14590,14590,14590,0
20250508,173100,184328450,14590,14590,14590,14590,0
20250508,173000,184328450,14590,14590,14590,14590,0
20250508,172900,184328450,14590,14590,14590,14590,0
20250508,172800,184328450,14590,14590,14590,14590,0
20250508,172700,184328450,14590,14590,14590,14590,0
20250508,172600,184328450,14590,14590,14590,14590,0
20250508,172500,184328450,14590,14590,14590,14590,0
20250508,172400,184328450,14590,14590,14590,14590,0
20250508,172300,184328450,14590,14590,14590,14590,0
20250508,172200,184328450,14590,14590,14590,14590,0
20250508,172100,184328450,14590,14590,14590,14590,0
20250508,172000,184328450,14590,14590,14590,14590,0
20250508,171900,184328450,14590,14590,14590,14590,0
20250508,171800,184328450,14590,14590,14590,14590,0
20250508,171700,184328450,14590,14590,14590,14590,0
20250508,171600,184328450,14590,14590,14590,14590,0
20250508,171500,184328450,14590,14590,14590,14590,0
20250508,171400,184328450,14590,14590,14590,14590,0
20250508,171300,184328450,14590,14590,14590,14590,0
20250508,171200,184328450,14590,14590,14590,14590,0
20250508,171100,184328450,14590,14590,14590,14590,0
20250508,171000,184328450,14590,14590,14590,14590,0
20250508,170900,184328450,14590,14590,14590,14590,0
20250508,170800,184328450,14590,14590,14590,14590,0
20250508,170700,184328450,14590,14590,14590,14590,0
20250508,170600,184328450,14590,14590,14590,14590,0
20250508,170500,184328450,14590,14590,14590,14590,133
20250508,170400,184328450,14590,14590,14590,14590,0
20250508,170300,184328450,14590,14590,14590,14590,0
20250508,170200,184328450,14590,14590,14590,14590,0
20250508,170100,184328450,14590,14590,14590,14590,0
20250508,170000,184328450,14590,14590,14590,14590,0
20250508,165900,184328450,14590,14590,14590,14590,0
20250508,165800,184328450,14590,14590,14590,14590,0
20250508,165700,184328450,14590,14590,14590,14590,0
20250508,165600,184328450,14590,14590,14590,14590,0
20250508,165500,184328450,14590,14590,14590,14590,0
20250508,165400,184328450,14590,14590,14590,14590,0
20250508,165300,184328450,14590,14590,14590,14590,0
20250508,165200,184328450,14590,14590,14590,14590,0
20250508,165100,184328450,14590,14590,14590,14590,0
20250508,165000,184328450,14590,14590,14590,14590,0
20250508,164900,184328450,14590,14590,14590,14590,0
20250508,164800,184328450,14590,14590,14590,14590,0
20250508,164700,184328450,14590,14590,14590,14590,0
20250508,164600,184328450,14590,14590,14590,14590,0
20250508,164500,184328450,14590,14590,14590,14590,0
20250508,164400,184328450,14590,14590,14590,14590,0
20250508,164300,184328450,14590,14590,14590,14590,0
20250508,164200,184328450,14590,14590,14590,14590,0
20250508,164100,184328450,14590,14590,14590,14590,0
20250508,164000,184328450,14590,14590,14590,14590,0
20250508,163900,184328450,14590,14590,14590,14590,0
20250508,163800,184328450,14590,14590,14590,14590,0
20250508,163700,184328450,14590,14590,14590,14590,0
20250508,163600,184328450,14590,14590,14590,14590,0
20250508,163500,184328450,14590,14590,14590,14590,133
20250508,163400,184328450,14590,14590,14590,14590,0
20250508,163300,184328450,14590,14590,14590,14590,0
20250508,163200,184328450,14590,14590,14590,14590,0
20250508,163100,184328450,14590,14590,14590,14590,0
20250508,163000,184328450,14590,14590,14590,14590,0
20250508,162900,184328450,14590,14590,14590,14590,0
20250508,162800,184328450,14590,14590,14590,14590,0
20250508,162700,184328450,14590,14590,14590,14590,0
20250508,162600,184328450,14590,14590,14590,14590,0
20250508,162500,184328450,14590,14590,14590,14590,0
20250508,162400,184328450,14590,14590,14590,14590,0
20250508,162300,184328450,14590,14590,14590,14590,0
20250508,162200,184328450,14590,14590,14590,14590,0
20250508,162100,184328450,14590,14590,14590,14590,0
20250508,162000,184328450,14590,14590,14590,14590,0
20250508,161900,184328450,14590,14590,14590,14590,0
20250508,161800,184328450,14590,14590,14590,14590,0
20250508,161700,184328450,14590,14590,14590,14590,0
20250508,161600,184328450,14590,14590,14590,14590,0
20250508,161500,184328450,14590,14590,14590,14590,0
20250508,161400,184328450,14590,14590,14590,14590,0
20250508,161300,184328450,14590,14590,14590,14590,0
20250508,161200,184328450,14590,14590,14590,14590,0
20250508,161100,184328450,14590,14590,14590,14590,0
20250508,161000,184328450,14590,14590,14590,14590,0
20250508,160900,184328450,14590,14590,14590,14590,0
20250508,160800,184328450,14590,14590,14590,14590,0
20250508,160700,184328450,14590,14590,14590,14590,0
20250508,160600,184328450,14590,14590,14590,14590,0
20250508,160500,184328450,14590,14590,14590,14590,133
20250508,160400,184328450,14590,14590,14590,14590,0
20250508,160300,184328450,14590,14590,14590,14590,0
20250508,160200,184328450,14590,14590,14590,14590,0
20250508,160100,184328450,14590,14590,14590,14590,0
20250508,160000,184328450,14590,14590,14590,14590,0
20250508,155900,184328450,14590,14590,14590,14590,0
20250508,155800,184328450,14590,14590,14590,14590,0
20250508,155700,184328450,14590,14590,14590,14590,0
20250508,155600,184328450,14590,14590,14590,14590,0
20250508,155500,184328450,14590,14590,14590,14590,0
20250508,155400,184328450,14590,14590,14590,14590,0
20250508,155300,184328450,14590,14590,14590,14590,0
20250508,155200,184328450,14590,14590,14590,14590,0
20250508,155100,184328450,14590,14590,14590,14590,0
20250508,155000,184328450,14590,14590,14590,14590,0
20250508,154900,184328450,14590,14590,14590,14590,0
20250508,154800,184328450,14590,14590,14590,14590,0
20250508,154700,184328450,14590,14590,14590,14590,0
20250508,154600,184328450,14590,14590,14590,14590,0
20250508,154500,184328450,14590,14590,14590,14590,0
20250508,154400,184328450,14590,14590,14590,14590,0
20250508,154300,184328450,14590,14590,14590,14590,0
20250508,154200,184328450,14590,14590,14590,14590,0
20250508,154100,184328450,14590,14590,14590,14590,0
20250508,154000,184328450,14590,14590,14590,14590,0
20250508,153900,184328450,14590,14590,14590,14590,0
20250508,153800,184328450,14590,14590,14590,14590,0
20250508,153700,184328450,14590,14590,14590,14590,0
20250508,153600,184328450,14590,14590,14590,14590,0
20250508,153500,184328450,14590,14590,14590,14590,133
20250508,153400,184328450,14590,14590,14590,14590,0
20250508,153300,184328450,14590,14590,14590,14590,0
20250508,153200,184328450,14590,14590,14590,14590,0
20250508,153100,184328450,14590,14590,14590,14590,0
20250508,153000,184328450,14590,14590,14590,14590,133
20250508,152900,182387980,14570,14570,14570,14570,0
20250508,152800,182387980,14570,14570,14570,14570,0
20250508,152700,182387980,14570,14570,14570,14570,0
20250508,152600,182387980,14570,14570,14570,14570,0
20250508,152500,182387980,14570,14570,14570,14570,0
20250508,152400,182387980,14570,14570,14570,14570,0
20250508,152300,182387980,14570,14570,14570,14570,0
20250508,152200,182387980,14570,14570,14570,14570,0
20250508,152100,182387980,14570,14570,14570,14570,0
20250508,152000,182387980,14570,14570,14570,14570,0
20250508,151900,182387980,14570,14570,14570,14570,100
20250508,151800,180930980,14560,14560,14560,14560,0
20250508,151700,180930980,14560,14560,14560,14560,0
20250508,151600,180930980,14560,14560,14560,14560,0
20250508,151500,180930980,14560,14540,14560,14530,136
20250508,151400,178954450,14620,14620,14620,14620,0
20250508,151300,178954450,14620,14540,14620,14540,26
20250508,151200,178575370,14580,14580,14580,14580,0
20250508,151100,178575370,14580,14540,14580,14540,4
20250508,151000,178517130,14640,14640,14640,14640,0
20250508,150900,178517130,14640,14640,14640,14640,0
20250508,150800,178517130,14640,14640,14640,14640,0
20250508,150700,178517130,14640,14640,14640,14640,0
20250508,150600,178517130,14640,14640,14640,14640,0
20250508,150500,178517130,14640,14640,14640,14640,0
20250508,150400,178517130,14640,14640,14640,14640,0
20250508,150300,178517130,14640,14640,14640,14640,0
20250508,150200,178517130,14640,14640,14640,14640,0
20250508,150100,178517130,14640,14640,14640,14640,0
20250508,150000,178517130,14640,14640,14640,14640,0
20250508,145900,178517130,14640,14640,14640,14640,0
20250508,145800,178517130,14640,14640,14640,14640,0
20250508,145700,178517130,14640,14640,14640,14640,0
20250508,145600,178517130,14640,14640,14640,14640,54
20250508,145500,177726570,14570,14570,14570,14570,1
20250508,145400,177712000,14560,14560,14560,14560,0
20250508,145300,177712000,14560,14560,14560,14560,0
20250508,145200,177712000,14560,14560,14560,14560,1
20250508,145100,177697440,14520,14520,14520,14520,0
20250508,145000,177697440,14520,14520,14520,14520,0
20250508,144900,177697440,14520,14520,14520,14520,0
20250508,144800,177697440,14520,14520,14520,14520,0
20250508,144700,177697440,14520,14520,14520,14520,0
20250508,144600,177697440,14520,14520,14520,14520,0
20250508,144500,177697440,14520,14520,14520,14520,0
20250508,144400,177697440,14520,14520,14520,14520,0
20250508,144300,177697440,14520,14520,14520,14520,80
20250508,144200,176535840,14520,14520,14520,14520,0
20250508,144100,176535840,14520,14530,14530,14520,100
20250508,144000,175083010,14550,14550,14550,14550,1
20250508,143900,175068460,14530,14550,14550,14530,9
20250508,143800,174937550,14550,14550,14550,14550,16
20250508,143700,174704750,14550,14550,14550,14550,0
20250508,143600,174704750,14550,14550,14550,14550,0
20250508,143500,174704750,14550,14550,14550,14550,0
20250508,143400,174704750,14550,14550,14550,14550,39
20250508,143300,174137300,14570,14550,14570,14550,2
20250508,143200,174108180,14550,14550,14590,14550,16
20250508,143100,173874860,14550,14550,14550,14550,2
20250508,143000,173845760,14530,14530,14530,14530,0
20250508,142900,173845760,14530,14530,14530,14530,0
20250508,142800,173845760,14530,14530,14530,14530,0
20250508,142700,173845760,14530,14530,14530,14530,0
20250508,142600,173845760,14530,14530,14530,14530,1
20250508,142500,173831230,14530,14530,14530,14530,5
20250508,142400,173758580,14510,14510,14510,14510,0
20250508,142300,173758580,14510,14510,14510,14510,0
20250508,142200,173758580,14510,14520,14520,14510,69
20250508,142100,172757060,14510,14510,14510,14510,0
20250508,142000,172757060,14510,14530,14530,14510,54
20250508,141900,171973480,14520,14520,14520,14520,138
20250508,141800,169969720,14540,14540,14540,14540,0
20250508,141700,169969720,14540,14520,14540,14520,141
20250508,141600,167920970,14520,14570,14570,14520,118
20250508,141500,166202810,14570,14570,14570,14570,0
20250508,141400,166202810,14570,14530,14570,14530,654
20250508,141300,156684960,14530,14530,14530,14530,0
20250508,141200,156684960,14530,14530,14530,14530,0
20250508,141100,156684960,14530,14530,14530,14530,0
20250508,141000,156684960,14530,14530,14530,14530,0
20250508,140900,156684960,14530,14530,14530,14530,110
20250508,140800,155086660,14540,14540,14540,14540,0
20250508,140700,155086660,14540,14540,14540,14540,0
20250508,140600,155086660,14540,14540,14540,14540,0
20250508,140500,155086660,14540,14540,14540,14540,0
20250508,140400,155086660,14540,14540,14540,14540,0
20250508,140300,155086660,14540,14520,14540,14520,191
20250508,140200,152313200,14500,14500,14500,14500,0
20250508,140100,152313200,14500,14500,14500,14500,0
20250508,140000,152313200,14500,14500,14500,14500,0
20250508,135900,152313200,14500,14500,14500,14500,0
20250508,135800,152313200,14500,14500,14500,14500,100
20250508,135700,150863200,14520,14520,14520,14520,0
20250508,135600,150863200,14520,14520,14520,14520,0
20250508,135500,150863200,14520,14520,14520,14520,0
20250508,135400,150863200,14520,14520,14520,14520,150
20250508,135300,148685200,14530,14530,14530,14530,0
20250508,135200,148685200,14530,14530,14530,14530,0
20250508,135100,148685200,14530,14530,14530,14530,0
20250508,135000,148685200,14530,14530,14530,14530,0
20250508,134900,148685200,14530,14530,14530,14530,7
20250508,134800,148583490,14500,14500,14500,14500,50
20250508,134700,147858490,14530,14490,14530,14490,118
20250508,134600,146148630,14490,14490,14490,14490,0
20250508,134500,146148630,14490,14490,14490,14490,41
20250508,134400,145554540,14490,14490,14490,14490,2
20250508,134300,145525560,14460,14460,14460,14460,0
20250508,134200,145525560,14460,14460,14460,14460,0
20250508,134100,145525560,14460,14460,14460,14460,208
20250508,134000,142517880,14460,14460,14460,14460,0
20250508,133900,142517880,14460,14460,14460,14460,0
20250508,133800,142517880,14460,14460,14460,14460,0
20250508,133700,142517880,14460,14460,14460,14460,0
20250508,133600,142517880,14460,14460,14460,14460,1
20250508,133500,142503420,14490,14490,14490,14490,0
20250508,133400,142503420,14490,14490,14490,14490,5
20250508,133300,142430970,14490,14490,14490,14490,0
20250508,133200,142430970,14490,14490,14490,14490,0
20250508,133100,142430970,14490,14450,14490,14450,5
20250508,133000,142358600,14450,14450,14480,14450,14
20250508,132900,142156270,14450,14450,14450,14450,294
20250508,132800,137907970,14450,14470,14470,14450,1403
20250508,132700,117632820,14490,14490,14490,14490,3
20250508,132600,117589350,14490,14490,14490,14490,4
20250508,132500,117531390,14490,14490,14490,14490,1
20250508,132400,117516900,14510,14490,14510,14490,3
20250508,132300,117473390,14490,14490,14490,14490,0
20250508,132200,117473390,14490,14490,14490,14490,4
20250508,132100,117415430,14480,14490,14490,14480,142
20250508,132000,115359130,14490,14490,14490,14490,0
20250508,131900,115359130,14490,14490,14490,14490,0
20250508,131800,115359130,14490,14490,14490,14490,27
20250508,131700,114967900,14490,14490,14490,14490,0
20250508,131600,114967900,14490,14490,14490,14490,60
20250508,131500,114098500,14490,14490,14490,14490,0
20250508,131400,114098500,14490,14490,14490,14490,1
20250508,131300,114084010,14490,14490,14490,14490,0
20250508,131200,114084010,14490,14490,14490,14490,70
20250508,131100,113069710,14490,14490,14490,14490,8
20250508,131000,112953790,14510,14510,14510,14510,0
20250508,130900,112953790,14510,14510,14510,14510,0
20250508,130800,112953790,14510,14510,14510,14510,0
20250508,130700,112953790,14510,14510,14510,14510,0
20250508,130600,112953790,14510,14510,14510,14510,0
20250508,130500,112953790,14510,14510,14510,14510,0
20250508,130400,112953790,14510,14510,14510,14510,0
20250508,130300,112953790,14510,14510,14510,14510,0
20250508,130200,112953790,14510,14510,14510,14510,0
20250508,130100,112953790,14510,14510,14510,14510,0
20250508,130000,112953790,14510,14510,14510,14510,0
20250508,125900,112953790,14510,14510,14510,14510,0
20250508,125800,112953790,14510,14510,14510,14510,0
20250508,125700,112953790,14510,14510,14510,14510,0
20250508,125600,112953790,14510,14510,14510,14510,0
20250508,125500,112953790,14510,14510,14510,14510,0
20250508,125400,112953790,14510,14510,14510,14510,0
20250508,125300,112953790,14510,14510,14510,14510,64
20250508,125200,112025150,14530,14530,14530,14530,0
20250508,125100,112025150,14530,14530,14540,14530,93
20250508,125000,110673380,14530,14510,14530,14510,12
20250508,124900,110499240,14510,14510,14510,14510,0
20250508,124800,110499240,14510,14510,14510,14510,1
20250508,124700,110484730,14510,14510,14510,14510,102
20250508,124600,109004710,14490,14490,14490,14490,18
20250508,124500,108743890,14490,14490,14490,14490,0
20250508,124400,108743890,14490,14490,14490,14490,0
20250508,124300,108743890,14490,14490,14490,14490,0
20250508,124200,108743890,14490,14490,14540,14490,288
20250508,124100,104570720,14490,14520,14520,14490,324
20250508,124000,99874940,14540,14540,14540,14540,3
20250508,123900,99831320,14560,14560,14560,14560,0
20250508,123800,99831320,14560,14560,14560,14560,0
20250508,123700,99831320,14560,14560,14560,14560,0
20250508,123600,99831320,14560,14560,14560,14560,0
20250508,123500,99831320,14560,14560,14560,14560,0
20250508,123400,99831320,14560,14560,14560,14560,0
20250508,123300,99831320,14560,14530,14560,14530,61
20250508,123200,98943340,14520,14520,14520,14520,0
20250508,123100,98943340,14520,14510,14520,14510,14
20250508,123000,98740070,14510,14510,14510,14510,1
20250508,122900,98725560,14490,14490,14490,14490,0
20250508,122800,98725560,14490,14490,14490,14490,0
20250508,122700,98725560,14490,14450,14490,14450,3
20250508,122600,98682150,14430,14460,14460,14430,142
20250508,122500,96630750,14480,14480,14480,14480,0
20250508,122400,96630750,14480,14480,14480,14480,0
20250508,122300,96630750,14480,14480,14480,14480,0
20250508,122200,96630750,14480,14570,14570,14440,188
20250508,122100,93904550,14570,14570,14570,14570,0
20250508,122000,93904550,14570,14570,14570,14570,0
20250508,121900,93904550,14570,14570,14570,14570,0
20250508,121800,93904550,14570,14570,14570,14570,0
20250508,121700,93904550,14570,14570,14570,14570,0
20250508,121600,93904550,14570,14570,14570,14570,0
20250508,121500,93904550,14570,14570,14570,14570,0
20250508,121400,93904550,14570,14570,14570,14570,0
20250508,121300,93904550,14570,14570,14570,14570,0
20250508,121200,93904550,14570,14570,14570,14570,0
20250508,121100,93904550,14570,14570,14570,14570,5
20250508,121000,93831700,14570,14570,14570,14570,5
20250508,120900,93758850,14570,14570,14570,14570,0
20250508,120800,93758850,14570,14570,14570,14570,10
20250508,120700,93613150,14570,14570,14570,14570,0
20250508,120600,93613150,14570,14570,14570,14570,0
20250508,120500,93613150,14570,14570,14570,14570,0
20250508,120400,93613150,14570,14570,14570,14570,0
20250508,120300,93613150,14570,14570,14570,14570,0
20250508,120200,93613150,14570,14570,14570,14570,0
20250508,120100,93613150,14570,14570,14570,14570,1
20250508,120000,93598580,14570,14570,14570,14570,0
20250508,115900,93598580,14570,14570,14570,14570,2
20250508,115800,93569440,14570,14570,14570,14570,0
20250508,115700,93569440,14570,14570,14570,14570,0
20250508,115600,93569440,14570,14570,14570,14570,0
20250508,115500,93569440,14570,14570,14570,14570,0
20250508,115400,93569440,14570,14570,14570,14570,0
20250508,115300,93569440,14570,14570,14570,14570,0
20250508,115200,93569440,14570,14570,14570,14570,5
20250508,115100,93496590,14510,14510,14510,14510,13
20250508,115000,93307960,14510,14510,14510,14510,0
20250508,114900,93307960,14510,14570,14570,14510,155
20250508,114800,91057410,14540,14520,14540,14520,438
20250508,114700,84694890,14520,14540,14540,14520,43
20250508,114600,84070080,14570,14570,14570,14570,0
20250508,114500,84070080,14570,14570,14570,14570,0
20250508,114400,84070080,14570,14570,14570,14570,0
20250508,114300,84070080,14570,14570,14570,14570,0
20250508,114200,84070080,14570,14570,14570,14570,0
20250508,114100,84070080,14570,14570,14570,14570,0
20250508,114000,84070080,14570,14570,14570,14570,0
20250508,113900,84070080,14570,14570,14570,14570,159
20250508,113800,81753450,14620,14620,14620,14620,0
20250508,113700,81753450,14620,14620,14620,14620,1
20250508,113600,81738830,14620,14620,14620,14620,0
20250508,113500,81738830,14620,14620,14620,14620,16
20250508,113400,81504910,14590,14590,14590,14590,0
20250508,113300,81504910,14590,14590,14590,14590,0
20250508,113200,81504910,14590,14590,14590,14590,0
20250508,113100,81504910,14590,14590,14590,14590,0
20250508,113000,81504910,14590,14580,14590,14580,65
20250508,112900,80556570,14580,14580,14580,14580,0
20250508,112800,80556570,14580,14570,14580,14570,235
20250508,112700,77130620,14570,14570,14570,14570,5
20250508,112600,77057770,14570,14570,14570,14570,0
20250508,112500,77057770,14570,14570,14570,14570,0
20250508,112400,77057770,14570,14570,14570,14570,0
20250508,112300,77057770,14570,14570,14570,14570,0
20250508,112200,77057770,14570,14570,14570,14570,0
20250508,112100,77057770,14570,14570,14570,14570,0
20250508,112000,77057770,14570,14570,14570,14570,0
20250508,111900,77057770,14570,14570,14570,14570,1
20250508,111800,77043200,14520,14520,14520,14520,0
20250508,111700,77043200,14520,14520,14520,14520,0
20250508,111600,77043200,14520,14520,14520,14520,142
20250508,111500,74981360,14570,14570,14570,14570,0
20250508,111400,74981360,14570,14570,14570,14570,0
20250508,111300,74981360,14570,14570,14570,14570,0
20250508,111200,74981360,14570,14570,14570,14570,0
20250508,111100,74981360,14570,14570,14570,14570,0
20250508,111000,74981360,14570,14570,14570,14570,0
20250508,110900,74981360,14570,14570,14570,14570,0
20250508,110800,74981360,14570,14570,14570,14570,0
20250508,110700,74981360,14570,14570,14570,14570,0
20250508,110600,74981360,14570,14570,14570,14570,0
20250508,110500,74981360,14570,14570,14570,14570,0
20250508,110400,74981360,14570,14570,14570,14570,0
20250508,110300,74981360,14570,14570,14570,14570,0
20250508,110200,74981360,14570,14570,14570,14570,0
20250508,110100,74981360,14570,14570,14570,14570,9
20250508,110000,74850230,14530,14530,14530,14530,0
20250508,105900,74850230,14530,14530,14530,14530,0
20250508,105800,74850230,14530,14530,14530,14530,0
20250508,105700,74850230,14530,14530,14530,14530,0
20250508,105600,74850230,14530,14490,14530,14490,288
20250508,105500,70672020,14490,14490,14490,14490,0
20250508,105400,70672020,14490,14490,14490,14490,3
20250508,105300,70628550,14490,14460,14490,14460,1119
20250508,105200,54444300,14500,14500,14500,14500,0
20250508,105100,54444300,14500,14500,14500,14500,0
20250508,105000,54444300,14500,14500,14500,14500,9
20250508,104900,54313800,14500,14500,14500,14500,0
20250508,104800,54313800,14500,14500,14500,14500,43
20250508,104700,53690300,14500,14500,14500,14500,0
20250508,104600,53690300,14500,14500,14500,14500,0
20250508,104500,53690300,14500,14500,14500,14500,0
20250508,104400,53690300,14500,14500,14500,14500,0
20250508,104300,53690300,14500,14500,14500,14500,0
20250508,104200,53690300,14500,14500,14500,14500,0
20250508,104100,53690300,14500,14460,14500,14460,221
20250508,104000,50487640,14470,14470,14470,14470,0
20250508,103900,50487640,14470,14470,14470,14470,0
20250508,103800,50487640,14470,14470,14470,14470,2
20250508,103700,50458700,14470,14470,14470,14470,2
20250508,103600,50429760,14470,14470,14470,14470,17
20250508,103500,50183770,14500,14500,14500,14500,5
20250508,103400,50111270,14480,14480,14480,14480,0
20250508,103300,50111270,14480,14480,14480,14480,2
20250508,103200,50082310,14470,14470,14470,14470,0
20250508,103100,50082310,14470,14480,14480,14470,30
20250508,103000,49648120,14480,14480,14480,14480,0
20250508,102900,49648120,14480,14480,14480,14480,0
20250508,102800,49648120,14480,14480,14480,14480,0
20250508,102700,49648120,14480,14480,14480,14480,1
20250508,102600,49633640,14480,14480,14480,14480,0
20250508,102500,49633640,14480,14480,14480,14480,0
20250508,102400,49633640,14480,14480,14480,14480,0
20250508,102300,49633640,14480,14480,14480,14480,0
20250508,102200,49633640,14480,14480,14480,14480,0
20250508,102100,49633640,14480,14480,14480,14480,0
20250508,102000,49633640,14480,14480,14480,14480,0
20250508,101900,49633640,14480,14480,14480,14480,0
20250508,101800,49633640,14480,14490,14490,14480,25
20250508,101700,49271490,14570,14570,14570,14570,0
20250508,101600,49271490,14570,14570,14570,14570,0
20250508,101500,49271490,14570,14570,14570,14570,0
20250508,101400,49271490,14570,14570,14570,14570,0
20250508,101300,49271490,14570,14510,14570,14510,8
20250508,101200,49155080,14510,14510,14560,14510,4
20250508,101100,49096990,14500,14500,14500,14500,0
20250508,101000,49096990,14500,14500,14500,14500,0
20250508,100900,49096990,14500,14500,14500,14500,0
20250508,100800,49096990,14500,14500,14500,14500,0
20250508,100700,49096990,14500,14500,14500,14500,4
20250508,100600,49038990,14500,14500,14500,14500,2
20250508,100500,49009990,14500,14500,14500,14500,0
20250508,100400,49009990,14500,14500,14500,14500,12
20250508,100300,48835990,14490,14490,14490,14490,0
20250508,100200,48835990,14490,14490,14490,14490,0
20250508,100100,48835990,14490,14520,14520,14490,15
20250508,100000,48618350,14470,14470,14470,14470,1
20250508,095900,48603880,14450,14450,14450,14450,0
20250508,095800,48603880,14450,14450,14450,14450,0
20250508,095700,48603880,14450,14450,14450,14450,0
20250508,095600,48603880,14450,14440,14450,14440,289
20250508,095500,44429830,14450,14470,14470,14450,191
20250508,095400,41668360,14470,14470,14470,14470,0
20250508,095300,41668360,14470,14470,14470,14470,0
20250508,095200,41668360,14470,14470,14470,14470,0
20250508,095100,41668360,14470,14470,14470,14470,0
20250508,095000,41668360,14470,14470,14470,14470,0
20250508,094900,41668360,14470,14520,14520,14470,145
20250508,094800,39569650,14520,14520,14520,14520,0
20250508,094700,39569650,14520,14520,14520,14520,0
20250508,094600,39569650,14520,14520,14520,14520,0
20250508,094500,39569650,14520,14520,14520,14520,0
20250508,094400,39569650,14520,14540,14540,14520,25
20250508,094300,39206340,14590,14590,14590,14590,1
20250508,094200,39191750,14580,14580,14580,14580,6
20250508,094100,39104270,14580,14580,14580,14580,9
20250508,094000,38973050,14580,14580,14580,14580,0
20250508,093900,38973050,14580,14580,14580,14580,0
20250508,093800,38973050,14580,14580,14580,14580,1
20250508,093700,38958470,14580,14580,14580,14580,0
20250508,093600,38958470,14580,14580,14580,14580,0
20250508,093500,38958470,14580,14580,14580,14580,13
20250508,093400,38768930,14570,14570,14570,14570,4
20250508,093300,38710650,14570,14570,14570,14570,2
20250508,093200,38681510,14570,14570,14570,14570,4
20250508,093100,38623230,14560,14560,14560,14560,0
20250508,093000,38623230,14560,14560,14560,14560,1
20250508,092900,38608670,14550,14550,14550,14550,0
20250508,092800,38608670,14550,14550,14550,14550,1
20250508,092700,38594120,14550,14550,14550,14550,0
20250508,092600,38594120,14550,14550,14550,14550,1
20250508,092500,38579570,14500,14500,14500,14500,0
20250508,092400,38579570,14500,14500,14500,14500,7
20250508,092300,38478070,14500,14500,14500,14500,0
20250508,092200,38478070,14500,14500,14500,14500,0
20250508,092100,38478070,14500,14530,14530,14500,129
20250508,092000,36603880,14510,14490,14510,14460,274
20250508,091900,32634580,14500,14520,14520,14500,183
20250508,091800,29981020,14520,14520,14520,14520,8
20250508,091700,29864860,14520,14520,14520,14520,0
20250508,091600,29864860,14520,14520,14520,14520,2
20250508,091500,29835820,14520,14520,14520,14520,6
20250508,091400,29748700,14520,14570,14570,14520,123
20250508,091300,27960190,14570,14570,14570,14570,1
20250508,091200,27945620,14570,14540,14570,14540,5
20250508,091100,27872800,14540,14540,14540,14540,12
20250508,091000,27698320,14470,14550,14550,14450,52
20250508,090900,26943990,14520,14470,14520,14470,57
20250508,090800,26118400,14370,14370,14370,14370,0
20250508,090700,26118400,14370,14370,14370,14370,0
20250508,090600,26118400,14370,14490,14490,14360,1564
20250508,090500,3543700,14650,14650,14650,14650,18
20250508,090400,3280000,14670,14670,14670,14670,0
20250508,090300,3280000,14670,14670,14670,14670,0
20250508,090200,3280000,14670,14670,14670,14670,0
20250508,090100,3280000,14670,14680,14680,14490,53
20250508,090000,2510360,14510,14500,14590,14500,173
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193500 184328450 14590 14590 14590 14590 133
3 20250508 193400 184328450 14590 14590 14590 14590 0
4 20250508 193300 184328450 14590 14590 14590 14590 0
5 20250508 193200 184328450 14590 14590 14590 14590 0
6 20250508 193100 184328450 14590 14590 14590 14590 0
7 20250508 193000 184328450 14590 14590 14590 14590 0
8 20250508 192900 184328450 14590 14590 14590 14590 0
9 20250508 192800 184328450 14590 14590 14590 14590 0
10 20250508 192700 184328450 14590 14590 14590 14590 0
11 20250508 192600 184328450 14590 14590 14590 14590 0
12 20250508 192500 184328450 14590 14590 14590 14590 0
13 20250508 192400 184328450 14590 14590 14590 14590 0
14 20250508 192300 184328450 14590 14590 14590 14590 0
15 20250508 192200 184328450 14590 14590 14590 14590 0
16 20250508 192100 184328450 14590 14590 14590 14590 0
17 20250508 192000 184328450 14590 14590 14590 14590 0
18 20250508 191900 184328450 14590 14590 14590 14590 0
19 20250508 191800 184328450 14590 14590 14590 14590 0
20 20250508 191700 184328450 14590 14590 14590 14590 0
21 20250508 191600 184328450 14590 14590 14590 14590 0
22 20250508 191500 184328450 14590 14590 14590 14590 0
23 20250508 191400 184328450 14590 14590 14590 14590 0
24 20250508 191300 184328450 14590 14590 14590 14590 0
25 20250508 191200 184328450 14590 14590 14590 14590 0
26 20250508 191100 184328450 14590 14590 14590 14590 0
27 20250508 191000 184328450 14590 14590 14590 14590 0
28 20250508 190900 184328450 14590 14590 14590 14590 0
29 20250508 190800 184328450 14590 14590 14590 14590 0
30 20250508 190700 184328450 14590 14590 14590 14590 0
31 20250508 190600 184328450 14590 14590 14590 14590 0
32 20250508 190500 184328450 14590 14590 14590 14590 133
33 20250508 190400 184328450 14590 14590 14590 14590 0
34 20250508 190300 184328450 14590 14590 14590 14590 0
35 20250508 190200 184328450 14590 14590 14590 14590 0
36 20250508 190100 184328450 14590 14590 14590 14590 0
37 20250508 190000 184328450 14590 14590 14590 14590 0
38 20250508 185900 184328450 14590 14590 14590 14590 0
39 20250508 185800 184328450 14590 14590 14590 14590 0
40 20250508 185700 184328450 14590 14590 14590 14590 0
41 20250508 185600 184328450 14590 14590 14590 14590 0
42 20250508 185500 184328450 14590 14590 14590 14590 0
43 20250508 185400 184328450 14590 14590 14590 14590 0
44 20250508 185300 184328450 14590 14590 14590 14590 0
45 20250508 185200 184328450 14590 14590 14590 14590 0
46 20250508 185100 184328450 14590 14590 14590 14590 0
47 20250508 185000 184328450 14590 14590 14590 14590 0
48 20250508 184900 184328450 14590 14590 14590 14590 0
49 20250508 184800 184328450 14590 14590 14590 14590 0
50 20250508 184700 184328450 14590 14590 14590 14590 0
51 20250508 184600 184328450 14590 14590 14590 14590 0
52 20250508 184500 184328450 14590 14590 14590 14590 0
53 20250508 184400 184328450 14590 14590 14590 14590 0
54 20250508 184300 184328450 14590 14590 14590 14590 0
55 20250508 184200 184328450 14590 14590 14590 14590 0
56 20250508 184100 184328450 14590 14590 14590 14590 0
57 20250508 184000 184328450 14590 14590 14590 14590 0
58 20250508 183900 184328450 14590 14590 14590 14590 0
59 20250508 183800 184328450 14590 14590 14590 14590 0
60 20250508 183700 184328450 14590 14590 14590 14590 0
61 20250508 183600 184328450 14590 14590 14590 14590 0
62 20250508 183500 184328450 14590 14590 14590 14590 133
63 20250508 183400 184328450 14590 14590 14590 14590 0
64 20250508 183300 184328450 14590 14590 14590 14590 0
65 20250508 183200 184328450 14590 14590 14590 14590 0
66 20250508 183100 184328450 14590 14590 14590 14590 0
67 20250508 183000 184328450 14590 14590 14590 14590 0
68 20250508 182900 184328450 14590 14590 14590 14590 0
69 20250508 182800 184328450 14590 14590 14590 14590 0
70 20250508 182700 184328450 14590 14590 14590 14590 0
71 20250508 182600 184328450 14590 14590 14590 14590 0
72 20250508 182500 184328450 14590 14590 14590 14590 0
73 20250508 182400 184328450 14590 14590 14590 14590 0
74 20250508 182300 184328450 14590 14590 14590 14590 0
75 20250508 182200 184328450 14590 14590 14590 14590 0
76 20250508 182100 184328450 14590 14590 14590 14590 0
77 20250508 182000 184328450 14590 14590 14590 14590 0
78 20250508 181900 184328450 14590 14590 14590 14590 0
79 20250508 181800 184328450 14590 14590 14590 14590 0
80 20250508 181700 184328450 14590 14590 14590 14590 0
81 20250508 181600 184328450 14590 14590 14590 14590 0
82 20250508 181500 184328450 14590 14590 14590 14590 0
83 20250508 181400 184328450 14590 14590 14590 14590 0
84 20250508 181300 184328450 14590 14590 14590 14590 0
85 20250508 181200 184328450 14590 14590 14590 14590 0
86 20250508 181100 184328450 14590 14590 14590 14590 0
87 20250508 181000 184328450 14590 14590 14590 14590 0
88 20250508 180900 184328450 14590 14590 14590 14590 0
89 20250508 180800 184328450 14590 14590 14590 14590 0
90 20250508 180700 184328450 14590 14590 14590 14590 0
91 20250508 180600 184328450 14590 14590 14590 14590 0
92 20250508 180500 184328450 14590 14590 14590 14590 133
93 20250508 180400 184328450 14590 14590 14590 14590 0
94 20250508 180300 184328450 14590 14590 14590 14590 0
95 20250508 180200 184328450 14590 14590 14590 14590 0
96 20250508 180100 184328450 14590 14590 14590 14590 0
97 20250508 180000 184328450 14590 14590 14590 14590 0
98 20250508 175900 184328450 14590 14590 14590 14590 0
99 20250508 175800 184328450 14590 14590 14590 14590 0
100 20250508 175700 184328450 14590 14590 14590 14590 0
101 20250508 175600 184328450 14590 14590 14590 14590 0
102 20250508 175500 184328450 14590 14590 14590 14590 0
103 20250508 175400 184328450 14590 14590 14590 14590 0
104 20250508 175300 184328450 14590 14590 14590 14590 0
105 20250508 175200 184328450 14590 14590 14590 14590 0
106 20250508 175100 184328450 14590 14590 14590 14590 0
107 20250508 175000 184328450 14590 14590 14590 14590 0
108 20250508 174900 184328450 14590 14590 14590 14590 0
109 20250508 174800 184328450 14590 14590 14590 14590 0
110 20250508 174700 184328450 14590 14590 14590 14590 0
111 20250508 174600 184328450 14590 14590 14590 14590 0
112 20250508 174500 184328450 14590 14590 14590 14590 0
113 20250508 174400 184328450 14590 14590 14590 14590 0
114 20250508 174300 184328450 14590 14590 14590 14590 0
115 20250508 174200 184328450 14590 14590 14590 14590 0
116 20250508 174100 184328450 14590 14590 14590 14590 0
117 20250508 174000 184328450 14590 14590 14590 14590 0
118 20250508 173900 184328450 14590 14590 14590 14590 0
119 20250508 173800 184328450 14590 14590 14590 14590 0
120 20250508 173700 184328450 14590 14590 14590 14590 0
121 20250508 173600 184328450 14590 14590 14590 14590 0
122 20250508 173500 184328450 14590 14590 14590 14590 133
123 20250508 173400 184328450 14590 14590 14590 14590 0
124 20250508 173300 184328450 14590 14590 14590 14590 0
125 20250508 173200 184328450 14590 14590 14590 14590 0
126 20250508 173100 184328450 14590 14590 14590 14590 0
127 20250508 173000 184328450 14590 14590 14590 14590 0
128 20250508 172900 184328450 14590 14590 14590 14590 0
129 20250508 172800 184328450 14590 14590 14590 14590 0
130 20250508 172700 184328450 14590 14590 14590 14590 0
131 20250508 172600 184328450 14590 14590 14590 14590 0
132 20250508 172500 184328450 14590 14590 14590 14590 0
133 20250508 172400 184328450 14590 14590 14590 14590 0
134 20250508 172300 184328450 14590 14590 14590 14590 0
135 20250508 172200 184328450 14590 14590 14590 14590 0
136 20250508 172100 184328450 14590 14590 14590 14590 0
137 20250508 172000 184328450 14590 14590 14590 14590 0
138 20250508 171900 184328450 14590 14590 14590 14590 0
139 20250508 171800 184328450 14590 14590 14590 14590 0
140 20250508 171700 184328450 14590 14590 14590 14590 0
141 20250508 171600 184328450 14590 14590 14590 14590 0
142 20250508 171500 184328450 14590 14590 14590 14590 0
143 20250508 171400 184328450 14590 14590 14590 14590 0
144 20250508 171300 184328450 14590 14590 14590 14590 0
145 20250508 171200 184328450 14590 14590 14590 14590 0
146 20250508 171100 184328450 14590 14590 14590 14590 0
147 20250508 171000 184328450 14590 14590 14590 14590 0
148 20250508 170900 184328450 14590 14590 14590 14590 0
149 20250508 170800 184328450 14590 14590 14590 14590 0
150 20250508 170700 184328450 14590 14590 14590 14590 0
151 20250508 170600 184328450 14590 14590 14590 14590 0
152 20250508 170500 184328450 14590 14590 14590 14590 133
153 20250508 170400 184328450 14590 14590 14590 14590 0
154 20250508 170300 184328450 14590 14590 14590 14590 0
155 20250508 170200 184328450 14590 14590 14590 14590 0
156 20250508 170100 184328450 14590 14590 14590 14590 0
157 20250508 170000 184328450 14590 14590 14590 14590 0
158 20250508 165900 184328450 14590 14590 14590 14590 0
159 20250508 165800 184328450 14590 14590 14590 14590 0
160 20250508 165700 184328450 14590 14590 14590 14590 0
161 20250508 165600 184328450 14590 14590 14590 14590 0
162 20250508 165500 184328450 14590 14590 14590 14590 0
163 20250508 165400 184328450 14590 14590 14590 14590 0
164 20250508 165300 184328450 14590 14590 14590 14590 0
165 20250508 165200 184328450 14590 14590 14590 14590 0
166 20250508 165100 184328450 14590 14590 14590 14590 0
167 20250508 165000 184328450 14590 14590 14590 14590 0
168 20250508 164900 184328450 14590 14590 14590 14590 0
169 20250508 164800 184328450 14590 14590 14590 14590 0
170 20250508 164700 184328450 14590 14590 14590 14590 0
171 20250508 164600 184328450 14590 14590 14590 14590 0
172 20250508 164500 184328450 14590 14590 14590 14590 0
173 20250508 164400 184328450 14590 14590 14590 14590 0
174 20250508 164300 184328450 14590 14590 14590 14590 0
175 20250508 164200 184328450 14590 14590 14590 14590 0
176 20250508 164100 184328450 14590 14590 14590 14590 0
177 20250508 164000 184328450 14590 14590 14590 14590 0
178 20250508 163900 184328450 14590 14590 14590 14590 0
179 20250508 163800 184328450 14590 14590 14590 14590 0
180 20250508 163700 184328450 14590 14590 14590 14590 0
181 20250508 163600 184328450 14590 14590 14590 14590 0
182 20250508 163500 184328450 14590 14590 14590 14590 133
183 20250508 163400 184328450 14590 14590 14590 14590 0
184 20250508 163300 184328450 14590 14590 14590 14590 0
185 20250508 163200 184328450 14590 14590 14590 14590 0
186 20250508 163100 184328450 14590 14590 14590 14590 0
187 20250508 163000 184328450 14590 14590 14590 14590 0
188 20250508 162900 184328450 14590 14590 14590 14590 0
189 20250508 162800 184328450 14590 14590 14590 14590 0
190 20250508 162700 184328450 14590 14590 14590 14590 0
191 20250508 162600 184328450 14590 14590 14590 14590 0
192 20250508 162500 184328450 14590 14590 14590 14590 0
193 20250508 162400 184328450 14590 14590 14590 14590 0
194 20250508 162300 184328450 14590 14590 14590 14590 0
195 20250508 162200 184328450 14590 14590 14590 14590 0
196 20250508 162100 184328450 14590 14590 14590 14590 0
197 20250508 162000 184328450 14590 14590 14590 14590 0
198 20250508 161900 184328450 14590 14590 14590 14590 0
199 20250508 161800 184328450 14590 14590 14590 14590 0
200 20250508 161700 184328450 14590 14590 14590 14590 0
201 20250508 161600 184328450 14590 14590 14590 14590 0
202 20250508 161500 184328450 14590 14590 14590 14590 0
203 20250508 161400 184328450 14590 14590 14590 14590 0
204 20250508 161300 184328450 14590 14590 14590 14590 0
205 20250508 161200 184328450 14590 14590 14590 14590 0
206 20250508 161100 184328450 14590 14590 14590 14590 0
207 20250508 161000 184328450 14590 14590 14590 14590 0
208 20250508 160900 184328450 14590 14590 14590 14590 0
209 20250508 160800 184328450 14590 14590 14590 14590 0
210 20250508 160700 184328450 14590 14590 14590 14590 0
211 20250508 160600 184328450 14590 14590 14590 14590 0
212 20250508 160500 184328450 14590 14590 14590 14590 133
213 20250508 160400 184328450 14590 14590 14590 14590 0
214 20250508 160300 184328450 14590 14590 14590 14590 0
215 20250508 160200 184328450 14590 14590 14590 14590 0
216 20250508 160100 184328450 14590 14590 14590 14590 0
217 20250508 160000 184328450 14590 14590 14590 14590 0
218 20250508 155900 184328450 14590 14590 14590 14590 0
219 20250508 155800 184328450 14590 14590 14590 14590 0
220 20250508 155700 184328450 14590 14590 14590 14590 0
221 20250508 155600 184328450 14590 14590 14590 14590 0
222 20250508 155500 184328450 14590 14590 14590 14590 0
223 20250508 155400 184328450 14590 14590 14590 14590 0
224 20250508 155300 184328450 14590 14590 14590 14590 0
225 20250508 155200 184328450 14590 14590 14590 14590 0
226 20250508 155100 184328450 14590 14590 14590 14590 0
227 20250508 155000 184328450 14590 14590 14590 14590 0
228 20250508 154900 184328450 14590 14590 14590 14590 0
229 20250508 154800 184328450 14590 14590 14590 14590 0
230 20250508 154700 184328450 14590 14590 14590 14590 0
231 20250508 154600 184328450 14590 14590 14590 14590 0
232 20250508 154500 184328450 14590 14590 14590 14590 0
233 20250508 154400 184328450 14590 14590 14590 14590 0
234 20250508 154300 184328450 14590 14590 14590 14590 0
235 20250508 154200 184328450 14590 14590 14590 14590 0
236 20250508 154100 184328450 14590 14590 14590 14590 0
237 20250508 154000 184328450 14590 14590 14590 14590 0
238 20250508 153900 184328450 14590 14590 14590 14590 0
239 20250508 153800 184328450 14590 14590 14590 14590 0
240 20250508 153700 184328450 14590 14590 14590 14590 0
241 20250508 153600 184328450 14590 14590 14590 14590 0
242 20250508 153500 184328450 14590 14590 14590 14590 133
243 20250508 153400 184328450 14590 14590 14590 14590 0
244 20250508 153300 184328450 14590 14590 14590 14590 0
245 20250508 153200 184328450 14590 14590 14590 14590 0
246 20250508 153100 184328450 14590 14590 14590 14590 0
247 20250508 153000 184328450 14590 14590 14590 14590 133
248 20250508 152900 182387980 14570 14570 14570 14570 0
249 20250508 152800 182387980 14570 14570 14570 14570 0
250 20250508 152700 182387980 14570 14570 14570 14570 0
251 20250508 152600 182387980 14570 14570 14570 14570 0
252 20250508 152500 182387980 14570 14570 14570 14570 0
253 20250508 152400 182387980 14570 14570 14570 14570 0
254 20250508 152300 182387980 14570 14570 14570 14570 0
255 20250508 152200 182387980 14570 14570 14570 14570 0
256 20250508 152100 182387980 14570 14570 14570 14570 0
257 20250508 152000 182387980 14570 14570 14570 14570 0
258 20250508 151900 182387980 14570 14570 14570 14570 100
259 20250508 151800 180930980 14560 14560 14560 14560 0
260 20250508 151700 180930980 14560 14560 14560 14560 0
261 20250508 151600 180930980 14560 14560 14560 14560 0
262 20250508 151500 180930980 14560 14540 14560 14530 136
263 20250508 151400 178954450 14620 14620 14620 14620 0
264 20250508 151300 178954450 14620 14540 14620 14540 26
265 20250508 151200 178575370 14580 14580 14580 14580 0
266 20250508 151100 178575370 14580 14540 14580 14540 4
267 20250508 151000 178517130 14640 14640 14640 14640 0
268 20250508 150900 178517130 14640 14640 14640 14640 0
269 20250508 150800 178517130 14640 14640 14640 14640 0
270 20250508 150700 178517130 14640 14640 14640 14640 0
271 20250508 150600 178517130 14640 14640 14640 14640 0
272 20250508 150500 178517130 14640 14640 14640 14640 0
273 20250508 150400 178517130 14640 14640 14640 14640 0
274 20250508 150300 178517130 14640 14640 14640 14640 0
275 20250508 150200 178517130 14640 14640 14640 14640 0
276 20250508 150100 178517130 14640 14640 14640 14640 0
277 20250508 150000 178517130 14640 14640 14640 14640 0
278 20250508 145900 178517130 14640 14640 14640 14640 0
279 20250508 145800 178517130 14640 14640 14640 14640 0
280 20250508 145700 178517130 14640 14640 14640 14640 0
281 20250508 145600 178517130 14640 14640 14640 14640 54
282 20250508 145500 177726570 14570 14570 14570 14570 1
283 20250508 145400 177712000 14560 14560 14560 14560 0
284 20250508 145300 177712000 14560 14560 14560 14560 0
285 20250508 145200 177712000 14560 14560 14560 14560 1
286 20250508 145100 177697440 14520 14520 14520 14520 0
287 20250508 145000 177697440 14520 14520 14520 14520 0
288 20250508 144900 177697440 14520 14520 14520 14520 0
289 20250508 144800 177697440 14520 14520 14520 14520 0
290 20250508 144700 177697440 14520 14520 14520 14520 0
291 20250508 144600 177697440 14520 14520 14520 14520 0
292 20250508 144500 177697440 14520 14520 14520 14520 0
293 20250508 144400 177697440 14520 14520 14520 14520 0
294 20250508 144300 177697440 14520 14520 14520 14520 80
295 20250508 144200 176535840 14520 14520 14520 14520 0
296 20250508 144100 176535840 14520 14530 14530 14520 100
297 20250508 144000 175083010 14550 14550 14550 14550 1
298 20250508 143900 175068460 14530 14550 14550 14530 9
299 20250508 143800 174937550 14550 14550 14550 14550 16
300 20250508 143700 174704750 14550 14550 14550 14550 0
301 20250508 143600 174704750 14550 14550 14550 14550 0
302 20250508 143500 174704750 14550 14550 14550 14550 0
303 20250508 143400 174704750 14550 14550 14550 14550 39
304 20250508 143300 174137300 14570 14550 14570 14550 2
305 20250508 143200 174108180 14550 14550 14590 14550 16
306 20250508 143100 173874860 14550 14550 14550 14550 2
307 20250508 143000 173845760 14530 14530 14530 14530 0
308 20250508 142900 173845760 14530 14530 14530 14530 0
309 20250508 142800 173845760 14530 14530 14530 14530 0
310 20250508 142700 173845760 14530 14530 14530 14530 0
311 20250508 142600 173845760 14530 14530 14530 14530 1
312 20250508 142500 173831230 14530 14530 14530 14530 5
313 20250508 142400 173758580 14510 14510 14510 14510 0
314 20250508 142300 173758580 14510 14510 14510 14510 0
315 20250508 142200 173758580 14510 14520 14520 14510 69
316 20250508 142100 172757060 14510 14510 14510 14510 0
317 20250508 142000 172757060 14510 14530 14530 14510 54
318 20250508 141900 171973480 14520 14520 14520 14520 138
319 20250508 141800 169969720 14540 14540 14540 14540 0
320 20250508 141700 169969720 14540 14520 14540 14520 141
321 20250508 141600 167920970 14520 14570 14570 14520 118
322 20250508 141500 166202810 14570 14570 14570 14570 0
323 20250508 141400 166202810 14570 14530 14570 14530 654
324 20250508 141300 156684960 14530 14530 14530 14530 0
325 20250508 141200 156684960 14530 14530 14530 14530 0
326 20250508 141100 156684960 14530 14530 14530 14530 0
327 20250508 141000 156684960 14530 14530 14530 14530 0
328 20250508 140900 156684960 14530 14530 14530 14530 110
329 20250508 140800 155086660 14540 14540 14540 14540 0
330 20250508 140700 155086660 14540 14540 14540 14540 0
331 20250508 140600 155086660 14540 14540 14540 14540 0
332 20250508 140500 155086660 14540 14540 14540 14540 0
333 20250508 140400 155086660 14540 14540 14540 14540 0
334 20250508 140300 155086660 14540 14520 14540 14520 191
335 20250508 140200 152313200 14500 14500 14500 14500 0
336 20250508 140100 152313200 14500 14500 14500 14500 0
337 20250508 140000 152313200 14500 14500 14500 14500 0
338 20250508 135900 152313200 14500 14500 14500 14500 0
339 20250508 135800 152313200 14500 14500 14500 14500 100
340 20250508 135700 150863200 14520 14520 14520 14520 0
341 20250508 135600 150863200 14520 14520 14520 14520 0
342 20250508 135500 150863200 14520 14520 14520 14520 0
343 20250508 135400 150863200 14520 14520 14520 14520 150
344 20250508 135300 148685200 14530 14530 14530 14530 0
345 20250508 135200 148685200 14530 14530 14530 14530 0
346 20250508 135100 148685200 14530 14530 14530 14530 0
347 20250508 135000 148685200 14530 14530 14530 14530 0
348 20250508 134900 148685200 14530 14530 14530 14530 7
349 20250508 134800 148583490 14500 14500 14500 14500 50
350 20250508 134700 147858490 14530 14490 14530 14490 118
351 20250508 134600 146148630 14490 14490 14490 14490 0
352 20250508 134500 146148630 14490 14490 14490 14490 41
353 20250508 134400 145554540 14490 14490 14490 14490 2
354 20250508 134300 145525560 14460 14460 14460 14460 0
355 20250508 134200 145525560 14460 14460 14460 14460 0
356 20250508 134100 145525560 14460 14460 14460 14460 208
357 20250508 134000 142517880 14460 14460 14460 14460 0
358 20250508 133900 142517880 14460 14460 14460 14460 0
359 20250508 133800 142517880 14460 14460 14460 14460 0
360 20250508 133700 142517880 14460 14460 14460 14460 0
361 20250508 133600 142517880 14460 14460 14460 14460 1
362 20250508 133500 142503420 14490 14490 14490 14490 0
363 20250508 133400 142503420 14490 14490 14490 14490 5
364 20250508 133300 142430970 14490 14490 14490 14490 0
365 20250508 133200 142430970 14490 14490 14490 14490 0
366 20250508 133100 142430970 14490 14450 14490 14450 5
367 20250508 133000 142358600 14450 14450 14480 14450 14
368 20250508 132900 142156270 14450 14450 14450 14450 294
369 20250508 132800 137907970 14450 14470 14470 14450 1403
370 20250508 132700 117632820 14490 14490 14490 14490 3
371 20250508 132600 117589350 14490 14490 14490 14490 4
372 20250508 132500 117531390 14490 14490 14490 14490 1
373 20250508 132400 117516900 14510 14490 14510 14490 3
374 20250508 132300 117473390 14490 14490 14490 14490 0
375 20250508 132200 117473390 14490 14490 14490 14490 4
376 20250508 132100 117415430 14480 14490 14490 14480 142
377 20250508 132000 115359130 14490 14490 14490 14490 0
378 20250508 131900 115359130 14490 14490 14490 14490 0
379 20250508 131800 115359130 14490 14490 14490 14490 27
380 20250508 131700 114967900 14490 14490 14490 14490 0
381 20250508 131600 114967900 14490 14490 14490 14490 60
382 20250508 131500 114098500 14490 14490 14490 14490 0
383 20250508 131400 114098500 14490 14490 14490 14490 1
384 20250508 131300 114084010 14490 14490 14490 14490 0
385 20250508 131200 114084010 14490 14490 14490 14490 70
386 20250508 131100 113069710 14490 14490 14490 14490 8
387 20250508 131000 112953790 14510 14510 14510 14510 0
388 20250508 130900 112953790 14510 14510 14510 14510 0
389 20250508 130800 112953790 14510 14510 14510 14510 0
390 20250508 130700 112953790 14510 14510 14510 14510 0
391 20250508 130600 112953790 14510 14510 14510 14510 0
392 20250508 130500 112953790 14510 14510 14510 14510 0
393 20250508 130400 112953790 14510 14510 14510 14510 0
394 20250508 130300 112953790 14510 14510 14510 14510 0
395 20250508 130200 112953790 14510 14510 14510 14510 0
396 20250508 130100 112953790 14510 14510 14510 14510 0
397 20250508 130000 112953790 14510 14510 14510 14510 0
398 20250508 125900 112953790 14510 14510 14510 14510 0
399 20250508 125800 112953790 14510 14510 14510 14510 0
400 20250508 125700 112953790 14510 14510 14510 14510 0
401 20250508 125600 112953790 14510 14510 14510 14510 0
402 20250508 125500 112953790 14510 14510 14510 14510 0
403 20250508 125400 112953790 14510 14510 14510 14510 0
404 20250508 125300 112953790 14510 14510 14510 14510 64
405 20250508 125200 112025150 14530 14530 14530 14530 0
406 20250508 125100 112025150 14530 14530 14540 14530 93
407 20250508 125000 110673380 14530 14510 14530 14510 12
408 20250508 124900 110499240 14510 14510 14510 14510 0
409 20250508 124800 110499240 14510 14510 14510 14510 1
410 20250508 124700 110484730 14510 14510 14510 14510 102
411 20250508 124600 109004710 14490 14490 14490 14490 18
412 20250508 124500 108743890 14490 14490 14490 14490 0
413 20250508 124400 108743890 14490 14490 14490 14490 0
414 20250508 124300 108743890 14490 14490 14490 14490 0
415 20250508 124200 108743890 14490 14490 14540 14490 288
416 20250508 124100 104570720 14490 14520 14520 14490 324
417 20250508 124000 99874940 14540 14540 14540 14540 3
418 20250508 123900 99831320 14560 14560 14560 14560 0
419 20250508 123800 99831320 14560 14560 14560 14560 0
420 20250508 123700 99831320 14560 14560 14560 14560 0
421 20250508 123600 99831320 14560 14560 14560 14560 0
422 20250508 123500 99831320 14560 14560 14560 14560 0
423 20250508 123400 99831320 14560 14560 14560 14560 0
424 20250508 123300 99831320 14560 14530 14560 14530 61
425 20250508 123200 98943340 14520 14520 14520 14520 0
426 20250508 123100 98943340 14520 14510 14520 14510 14
427 20250508 123000 98740070 14510 14510 14510 14510 1
428 20250508 122900 98725560 14490 14490 14490 14490 0
429 20250508 122800 98725560 14490 14490 14490 14490 0
430 20250508 122700 98725560 14490 14450 14490 14450 3
431 20250508 122600 98682150 14430 14460 14460 14430 142
432 20250508 122500 96630750 14480 14480 14480 14480 0
433 20250508 122400 96630750 14480 14480 14480 14480 0
434 20250508 122300 96630750 14480 14480 14480 14480 0
435 20250508 122200 96630750 14480 14570 14570 14440 188
436 20250508 122100 93904550 14570 14570 14570 14570 0
437 20250508 122000 93904550 14570 14570 14570 14570 0
438 20250508 121900 93904550 14570 14570 14570 14570 0
439 20250508 121800 93904550 14570 14570 14570 14570 0
440 20250508 121700 93904550 14570 14570 14570 14570 0
441 20250508 121600 93904550 14570 14570 14570 14570 0
442 20250508 121500 93904550 14570 14570 14570 14570 0
443 20250508 121400 93904550 14570 14570 14570 14570 0
444 20250508 121300 93904550 14570 14570 14570 14570 0
445 20250508 121200 93904550 14570 14570 14570 14570 0
446 20250508 121100 93904550 14570 14570 14570 14570 5
447 20250508 121000 93831700 14570 14570 14570 14570 5
448 20250508 120900 93758850 14570 14570 14570 14570 0
449 20250508 120800 93758850 14570 14570 14570 14570 10
450 20250508 120700 93613150 14570 14570 14570 14570 0
451 20250508 120600 93613150 14570 14570 14570 14570 0
452 20250508 120500 93613150 14570 14570 14570 14570 0
453 20250508 120400 93613150 14570 14570 14570 14570 0
454 20250508 120300 93613150 14570 14570 14570 14570 0
455 20250508 120200 93613150 14570 14570 14570 14570 0
456 20250508 120100 93613150 14570 14570 14570 14570 1
457 20250508 120000 93598580 14570 14570 14570 14570 0
458 20250508 115900 93598580 14570 14570 14570 14570 2
459 20250508 115800 93569440 14570 14570 14570 14570 0
460 20250508 115700 93569440 14570 14570 14570 14570 0
461 20250508 115600 93569440 14570 14570 14570 14570 0
462 20250508 115500 93569440 14570 14570 14570 14570 0
463 20250508 115400 93569440 14570 14570 14570 14570 0
464 20250508 115300 93569440 14570 14570 14570 14570 0
465 20250508 115200 93569440 14570 14570 14570 14570 5
466 20250508 115100 93496590 14510 14510 14510 14510 13
467 20250508 115000 93307960 14510 14510 14510 14510 0
468 20250508 114900 93307960 14510 14570 14570 14510 155
469 20250508 114800 91057410 14540 14520 14540 14520 438
470 20250508 114700 84694890 14520 14540 14540 14520 43
471 20250508 114600 84070080 14570 14570 14570 14570 0
472 20250508 114500 84070080 14570 14570 14570 14570 0
473 20250508 114400 84070080 14570 14570 14570 14570 0
474 20250508 114300 84070080 14570 14570 14570 14570 0
475 20250508 114200 84070080 14570 14570 14570 14570 0
476 20250508 114100 84070080 14570 14570 14570 14570 0
477 20250508 114000 84070080 14570 14570 14570 14570 0
478 20250508 113900 84070080 14570 14570 14570 14570 159
479 20250508 113800 81753450 14620 14620 14620 14620 0
480 20250508 113700 81753450 14620 14620 14620 14620 1
481 20250508 113600 81738830 14620 14620 14620 14620 0
482 20250508 113500 81738830 14620 14620 14620 14620 16
483 20250508 113400 81504910 14590 14590 14590 14590 0
484 20250508 113300 81504910 14590 14590 14590 14590 0
485 20250508 113200 81504910 14590 14590 14590 14590 0
486 20250508 113100 81504910 14590 14590 14590 14590 0
487 20250508 113000 81504910 14590 14580 14590 14580 65
488 20250508 112900 80556570 14580 14580 14580 14580 0
489 20250508 112800 80556570 14580 14570 14580 14570 235
490 20250508 112700 77130620 14570 14570 14570 14570 5
491 20250508 112600 77057770 14570 14570 14570 14570 0
492 20250508 112500 77057770 14570 14570 14570 14570 0
493 20250508 112400 77057770 14570 14570 14570 14570 0
494 20250508 112300 77057770 14570 14570 14570 14570 0
495 20250508 112200 77057770 14570 14570 14570 14570 0
496 20250508 112100 77057770 14570 14570 14570 14570 0
497 20250508 112000 77057770 14570 14570 14570 14570 0
498 20250508 111900 77057770 14570 14570 14570 14570 1
499 20250508 111800 77043200 14520 14520 14520 14520 0
500 20250508 111700 77043200 14520 14520 14520 14520 0
501 20250508 111600 77043200 14520 14520 14520 14520 142
502 20250508 111500 74981360 14570 14570 14570 14570 0
503 20250508 111400 74981360 14570 14570 14570 14570 0
504 20250508 111300 74981360 14570 14570 14570 14570 0
505 20250508 111200 74981360 14570 14570 14570 14570 0
506 20250508 111100 74981360 14570 14570 14570 14570 0
507 20250508 111000 74981360 14570 14570 14570 14570 0
508 20250508 110900 74981360 14570 14570 14570 14570 0
509 20250508 110800 74981360 14570 14570 14570 14570 0
510 20250508 110700 74981360 14570 14570 14570 14570 0
511 20250508 110600 74981360 14570 14570 14570 14570 0
512 20250508 110500 74981360 14570 14570 14570 14570 0
513 20250508 110400 74981360 14570 14570 14570 14570 0
514 20250508 110300 74981360 14570 14570 14570 14570 0
515 20250508 110200 74981360 14570 14570 14570 14570 0
516 20250508 110100 74981360 14570 14570 14570 14570 9
517 20250508 110000 74850230 14530 14530 14530 14530 0
518 20250508 105900 74850230 14530 14530 14530 14530 0
519 20250508 105800 74850230 14530 14530 14530 14530 0
520 20250508 105700 74850230 14530 14530 14530 14530 0
521 20250508 105600 74850230 14530 14490 14530 14490 288
522 20250508 105500 70672020 14490 14490 14490 14490 0
523 20250508 105400 70672020 14490 14490 14490 14490 3
524 20250508 105300 70628550 14490 14460 14490 14460 1119
525 20250508 105200 54444300 14500 14500 14500 14500 0
526 20250508 105100 54444300 14500 14500 14500 14500 0
527 20250508 105000 54444300 14500 14500 14500 14500 9
528 20250508 104900 54313800 14500 14500 14500 14500 0
529 20250508 104800 54313800 14500 14500 14500 14500 43
530 20250508 104700 53690300 14500 14500 14500 14500 0
531 20250508 104600 53690300 14500 14500 14500 14500 0
532 20250508 104500 53690300 14500 14500 14500 14500 0
533 20250508 104400 53690300 14500 14500 14500 14500 0
534 20250508 104300 53690300 14500 14500 14500 14500 0
535 20250508 104200 53690300 14500 14500 14500 14500 0
536 20250508 104100 53690300 14500 14460 14500 14460 221
537 20250508 104000 50487640 14470 14470 14470 14470 0
538 20250508 103900 50487640 14470 14470 14470 14470 0
539 20250508 103800 50487640 14470 14470 14470 14470 2
540 20250508 103700 50458700 14470 14470 14470 14470 2
541 20250508 103600 50429760 14470 14470 14470 14470 17
542 20250508 103500 50183770 14500 14500 14500 14500 5
543 20250508 103400 50111270 14480 14480 14480 14480 0
544 20250508 103300 50111270 14480 14480 14480 14480 2
545 20250508 103200 50082310 14470 14470 14470 14470 0
546 20250508 103100 50082310 14470 14480 14480 14470 30
547 20250508 103000 49648120 14480 14480 14480 14480 0
548 20250508 102900 49648120 14480 14480 14480 14480 0
549 20250508 102800 49648120 14480 14480 14480 14480 0
550 20250508 102700 49648120 14480 14480 14480 14480 1
551 20250508 102600 49633640 14480 14480 14480 14480 0
552 20250508 102500 49633640 14480 14480 14480 14480 0
553 20250508 102400 49633640 14480 14480 14480 14480 0
554 20250508 102300 49633640 14480 14480 14480 14480 0
555 20250508 102200 49633640 14480 14480 14480 14480 0
556 20250508 102100 49633640 14480 14480 14480 14480 0
557 20250508 102000 49633640 14480 14480 14480 14480 0
558 20250508 101900 49633640 14480 14480 14480 14480 0
559 20250508 101800 49633640 14480 14490 14490 14480 25
560 20250508 101700 49271490 14570 14570 14570 14570 0
561 20250508 101600 49271490 14570 14570 14570 14570 0
562 20250508 101500 49271490 14570 14570 14570 14570 0
563 20250508 101400 49271490 14570 14570 14570 14570 0
564 20250508 101300 49271490 14570 14510 14570 14510 8
565 20250508 101200 49155080 14510 14510 14560 14510 4
566 20250508 101100 49096990 14500 14500 14500 14500 0
567 20250508 101000 49096990 14500 14500 14500 14500 0
568 20250508 100900 49096990 14500 14500 14500 14500 0
569 20250508 100800 49096990 14500 14500 14500 14500 0
570 20250508 100700 49096990 14500 14500 14500 14500 4
571 20250508 100600 49038990 14500 14500 14500 14500 2
572 20250508 100500 49009990 14500 14500 14500 14500 0
573 20250508 100400 49009990 14500 14500 14500 14500 12
574 20250508 100300 48835990 14490 14490 14490 14490 0
575 20250508 100200 48835990 14490 14490 14490 14490 0
576 20250508 100100 48835990 14490 14520 14520 14490 15
577 20250508 100000 48618350 14470 14470 14470 14470 1
578 20250508 095900 48603880 14450 14450 14450 14450 0
579 20250508 095800 48603880 14450 14450 14450 14450 0
580 20250508 095700 48603880 14450 14450 14450 14450 0
581 20250508 095600 48603880 14450 14440 14450 14440 289
582 20250508 095500 44429830 14450 14470 14470 14450 191
583 20250508 095400 41668360 14470 14470 14470 14470 0
584 20250508 095300 41668360 14470 14470 14470 14470 0
585 20250508 095200 41668360 14470 14470 14470 14470 0
586 20250508 095100 41668360 14470 14470 14470 14470 0
587 20250508 095000 41668360 14470 14470 14470 14470 0
588 20250508 094900 41668360 14470 14520 14520 14470 145
589 20250508 094800 39569650 14520 14520 14520 14520 0
590 20250508 094700 39569650 14520 14520 14520 14520 0
591 20250508 094600 39569650 14520 14520 14520 14520 0
592 20250508 094500 39569650 14520 14520 14520 14520 0
593 20250508 094400 39569650 14520 14540 14540 14520 25
594 20250508 094300 39206340 14590 14590 14590 14590 1
595 20250508 094200 39191750 14580 14580 14580 14580 6
596 20250508 094100 39104270 14580 14580 14580 14580 9
597 20250508 094000 38973050 14580 14580 14580 14580 0
598 20250508 093900 38973050 14580 14580 14580 14580 0
599 20250508 093800 38973050 14580 14580 14580 14580 1
600 20250508 093700 38958470 14580 14580 14580 14580 0
601 20250508 093600 38958470 14580 14580 14580 14580 0
602 20250508 093500 38958470 14580 14580 14580 14580 13
603 20250508 093400 38768930 14570 14570 14570 14570 4
604 20250508 093300 38710650 14570 14570 14570 14570 2
605 20250508 093200 38681510 14570 14570 14570 14570 4
606 20250508 093100 38623230 14560 14560 14560 14560 0
607 20250508 093000 38623230 14560 14560 14560 14560 1
608 20250508 092900 38608670 14550 14550 14550 14550 0
609 20250508 092800 38608670 14550 14550 14550 14550 1
610 20250508 092700 38594120 14550 14550 14550 14550 0
611 20250508 092600 38594120 14550 14550 14550 14550 1
612 20250508 092500 38579570 14500 14500 14500 14500 0
613 20250508 092400 38579570 14500 14500 14500 14500 7
614 20250508 092300 38478070 14500 14500 14500 14500 0
615 20250508 092200 38478070 14500 14500 14500 14500 0
616 20250508 092100 38478070 14500 14530 14530 14500 129
617 20250508 092000 36603880 14510 14490 14510 14460 274
618 20250508 091900 32634580 14500 14520 14520 14500 183
619 20250508 091800 29981020 14520 14520 14520 14520 8
620 20250508 091700 29864860 14520 14520 14520 14520 0
621 20250508 091600 29864860 14520 14520 14520 14520 2
622 20250508 091500 29835820 14520 14520 14520 14520 6
623 20250508 091400 29748700 14520 14570 14570 14520 123
624 20250508 091300 27960190 14570 14570 14570 14570 1
625 20250508 091200 27945620 14570 14540 14570 14540 5
626 20250508 091100 27872800 14540 14540 14540 14540 12
627 20250508 091000 27698320 14470 14550 14550 14450 52
628 20250508 090900 26943990 14520 14470 14520 14470 57
629 20250508 090800 26118400 14370 14370 14370 14370 0
630 20250508 090700 26118400 14370 14370 14370 14370 0
631 20250508 090600 26118400 14370 14490 14490 14360 1564
632 20250508 090500 3543700 14650 14650 14650 14650 18
633 20250508 090400 3280000 14670 14670 14670 14670 0
634 20250508 090300 3280000 14670 14670 14670 14670 0
635 20250508 090200 3280000 14670 14670 14670 14670 0
636 20250508 090100 3280000 14670 14680 14680 14490 53
637 20250508 090000 2510360 14510 14500 14590 14500 173