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

649
089600/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194700,282187260,15090,15090,15090,15090,33
20250508,194600,282187260,15090,15090,15090,15090,0
20250508,194500,282187260,15090,15090,15090,15090,0
20250508,194400,282187260,15090,15090,15090,15090,0
20250508,194300,282187260,15090,15090,15090,15090,0
20250508,194200,282187260,15090,15090,15090,15090,0
20250508,194100,282187260,15090,15090,15090,15090,0
20250508,194000,282187260,15090,15090,15090,15090,0
20250508,193900,282187260,15090,15090,15090,15090,0
20250508,193800,282187260,15090,15090,15090,15090,0
20250508,193700,282187260,15090,15090,15090,15090,0
20250508,193600,282187260,15090,15090,15090,15090,0
20250508,193500,282187260,15090,15090,15090,15090,0
20250508,193400,282187260,15090,15090,15090,15090,0
20250508,193300,282187260,15090,15090,15090,15090,0
20250508,193200,282187260,15090,15090,15090,15090,0
20250508,193100,282187260,15090,15090,15090,15090,0
20250508,193000,282187260,15090,15090,15090,15090,0
20250508,192900,282187260,15090,15090,15090,15090,0
20250508,192800,282187260,15090,15090,15090,15090,0
20250508,192700,282187260,15090,15090,15090,15090,0
20250508,192600,282187260,15090,15090,15090,15090,0
20250508,192500,282187260,15090,15090,15090,15090,0
20250508,192400,282187260,15090,15090,15090,15090,0
20250508,192300,282187260,15090,15090,15090,15090,0
20250508,192200,282187260,15090,15090,15090,15090,0
20250508,192100,282187260,15090,15090,15090,15090,0
20250508,192000,282187260,15090,15090,15090,15090,0
20250508,191900,282187260,15090,15090,15090,15090,0
20250508,191800,282187260,15090,15090,15090,15090,0
20250508,191700,282187260,15090,15090,15090,15090,33
20250508,191600,282187260,15090,15090,15090,15090,0
20250508,191500,282187260,15090,15090,15090,15090,0
20250508,191400,282187260,15090,15090,15090,15090,0
20250508,191300,282187260,15090,15090,15090,15090,0
20250508,191200,282187260,15090,15090,15090,15090,0
20250508,191100,282187260,15090,15090,15090,15090,0
20250508,191000,282187260,15090,15090,15090,15090,0
20250508,190900,282187260,15090,15090,15090,15090,0
20250508,190800,282187260,15090,15090,15090,15090,0
20250508,190700,282187260,15090,15090,15090,15090,0
20250508,190600,282187260,15090,15090,15090,15090,0
20250508,190500,282187260,15090,15090,15090,15090,0
20250508,190400,282187260,15090,15090,15090,15090,0
20250508,190300,282187260,15090,15090,15090,15090,0
20250508,190200,282187260,15090,15090,15090,15090,0
20250508,190100,282187260,15090,15090,15090,15090,0
20250508,190000,282187260,15090,15090,15090,15090,0
20250508,185900,282187260,15090,15090,15090,15090,0
20250508,185800,282187260,15090,15090,15090,15090,0
20250508,185700,282187260,15090,15090,15090,15090,0
20250508,185600,282187260,15090,15090,15090,15090,0
20250508,185500,282187260,15090,15090,15090,15090,0
20250508,185400,282187260,15090,15090,15090,15090,0
20250508,185300,282187260,15090,15090,15090,15090,0
20250508,185200,282187260,15090,15090,15090,15090,0
20250508,185100,282187260,15090,15090,15090,15090,0
20250508,185000,282187260,15090,15090,15090,15090,0
20250508,184900,282187260,15090,15090,15090,15090,0
20250508,184800,282187260,15090,15090,15090,15090,0
20250508,184700,282187260,15090,15090,15090,15090,33
20250508,184600,282187260,15090,15090,15090,15090,0
20250508,184500,282187260,15090,15090,15090,15090,0
20250508,184400,282187260,15090,15090,15090,15090,0
20250508,184300,282187260,15090,15090,15090,15090,0
20250508,184200,282187260,15090,15090,15090,15090,0
20250508,184100,282187260,15090,15090,15090,15090,0
20250508,184000,282187260,15090,15090,15090,15090,0
20250508,183900,282187260,15090,15090,15090,15090,0
20250508,183800,282187260,15090,15090,15090,15090,0
20250508,183700,282187260,15090,15090,15090,15090,0
20250508,183600,282187260,15090,15090,15090,15090,0
20250508,183500,282187260,15090,15090,15090,15090,0
20250508,183400,282187260,15090,15090,15090,15090,0
20250508,183300,282187260,15090,15090,15090,15090,0
20250508,183200,282187260,15090,15090,15090,15090,0
20250508,183100,282187260,15090,15090,15090,15090,0
20250508,183000,282187260,15090,15090,15090,15090,0
20250508,182900,282187260,15090,15090,15090,15090,0
20250508,182800,282187260,15090,15090,15090,15090,0
20250508,182700,282187260,15090,15090,15090,15090,0
20250508,182600,282187260,15090,15090,15090,15090,0
20250508,182500,282187260,15090,15090,15090,15090,0
20250508,182400,282187260,15090,15090,15090,15090,0
20250508,182300,282187260,15090,15090,15090,15090,0
20250508,182200,282187260,15090,15090,15090,15090,0
20250508,182100,282187260,15090,15090,15090,15090,0
20250508,182000,282187260,15090,15090,15090,15090,0
20250508,181900,282187260,15090,15090,15090,15090,0
20250508,181800,282187260,15090,15090,15090,15090,0
20250508,181700,282187260,15090,15090,15090,15090,33
20250508,181600,282187260,15090,15090,15090,15090,0
20250508,181500,282187260,15090,15090,15090,15090,0
20250508,181400,282187260,15090,15090,15090,15090,0
20250508,181300,282187260,15090,15090,15090,15090,0
20250508,181200,282187260,15090,15090,15090,15090,0
20250508,181100,282187260,15090,15090,15090,15090,0
20250508,181000,282187260,15090,15090,15090,15090,0
20250508,180900,282187260,15090,15090,15090,15090,0
20250508,180800,282187260,15090,15090,15090,15090,0
20250508,180700,282187260,15090,15090,15090,15090,0
20250508,180600,282187260,15090,15090,15090,15090,0
20250508,180500,282187260,15090,15090,15090,15090,0
20250508,180400,282187260,15090,15090,15090,15090,0
20250508,180300,282187260,15090,15090,15090,15090,0
20250508,180200,282187260,15090,15090,15090,15090,0
20250508,180100,282187260,15090,15090,15090,15090,0
20250508,180000,282187260,15090,15090,15090,15090,0
20250508,175900,282187260,15090,15090,15090,15090,0
20250508,175800,282187260,15090,15090,15090,15090,0
20250508,175700,282187260,15090,15090,15090,15090,0
20250508,175600,282187260,15090,15090,15090,15090,0
20250508,175500,282187260,15090,15090,15090,15090,0
20250508,175400,282187260,15090,15090,15090,15090,0
20250508,175300,282187260,15090,15090,15090,15090,0
20250508,175200,282187260,15090,15090,15090,15090,0
20250508,175100,282187260,15090,15090,15090,15090,0
20250508,175000,282187260,15090,15090,15090,15090,0
20250508,174900,282187260,15090,15090,15090,15090,0
20250508,174800,282187260,15090,15090,15090,15090,0
20250508,174700,282187260,15090,15090,15090,15090,33
20250508,174600,282187260,15090,15090,15090,15090,0
20250508,174500,282187260,15090,15090,15090,15090,0
20250508,174400,282187260,15090,15090,15090,15090,0
20250508,174300,282187260,15090,15090,15090,15090,0
20250508,174200,282187260,15090,15090,15090,15090,0
20250508,174100,282187260,15090,15090,15090,15090,0
20250508,174000,282187260,15090,15090,15090,15090,0
20250508,173900,282187260,15090,15090,15090,15090,0
20250508,173800,282187260,15090,15090,15090,15090,0
20250508,173700,282187260,15090,15090,15090,15090,0
20250508,173600,282187260,15090,15090,15090,15090,0
20250508,173500,282187260,15090,15090,15090,15090,0
20250508,173400,282187260,15090,15090,15090,15090,0
20250508,173300,282187260,15090,15090,15090,15090,0
20250508,173200,282187260,15090,15090,15090,15090,0
20250508,173100,282187260,15090,15090,15090,15090,0
20250508,173000,282187260,15090,15090,15090,15090,0
20250508,172900,282187260,15090,15090,15090,15090,0
20250508,172800,282187260,15090,15090,15090,15090,0
20250508,172700,282187260,15090,15090,15090,15090,0
20250508,172600,282187260,15090,15090,15090,15090,0
20250508,172500,282187260,15090,15090,15090,15090,0
20250508,172400,282187260,15090,15090,15090,15090,0
20250508,172300,282187260,15090,15090,15090,15090,0
20250508,172200,282187260,15090,15090,15090,15090,0
20250508,172100,282187260,15090,15090,15090,15090,0
20250508,172000,282187260,15090,15090,15090,15090,0
20250508,171900,282187260,15090,15090,15090,15090,0
20250508,171800,282187260,15090,15090,15090,15090,0
20250508,171700,282187260,15090,15090,15090,15090,33
20250508,171600,282187260,15090,15090,15090,15090,0
20250508,171500,282187260,15090,15090,15090,15090,0
20250508,171400,282187260,15090,15090,15090,15090,0
20250508,171300,282187260,15090,15090,15090,15090,0
20250508,171200,282187260,15090,15090,15090,15090,0
20250508,171100,282187260,15090,15090,15090,15090,0
20250508,171000,282187260,15090,15090,15090,15090,0
20250508,170900,282187260,15090,15090,15090,15090,0
20250508,170800,282187260,15090,15090,15090,15090,0
20250508,170700,282187260,15090,15090,15090,15090,0
20250508,170600,282187260,15090,15090,15090,15090,0
20250508,170500,282187260,15090,15090,15090,15090,0
20250508,170400,282187260,15090,15090,15090,15090,0
20250508,170300,282187260,15090,15090,15090,15090,0
20250508,170200,282187260,15090,15090,15090,15090,0
20250508,170100,282187260,15090,15090,15090,15090,0
20250508,170000,282187260,15090,15090,15090,15090,0
20250508,165900,282187260,15090,15090,15090,15090,0
20250508,165800,282187260,15090,15090,15090,15090,0
20250508,165700,282187260,15090,15090,15090,15090,0
20250508,165600,282187260,15090,15090,15090,15090,0
20250508,165500,282187260,15090,15090,15090,15090,0
20250508,165400,282187260,15090,15090,15090,15090,0
20250508,165300,282187260,15090,15090,15090,15090,0
20250508,165200,282187260,15090,15090,15090,15090,0
20250508,165100,282187260,15090,15090,15090,15090,0
20250508,165000,282187260,15090,15090,15090,15090,0
20250508,164900,282187260,15090,15090,15090,15090,0
20250508,164800,282187260,15090,15090,15090,15090,0
20250508,164700,282187260,15090,15090,15090,15090,33
20250508,164600,282187260,15090,15090,15090,15090,0
20250508,164500,282187260,15090,15090,15090,15090,0
20250508,164400,282187260,15090,15090,15090,15090,0
20250508,164300,282187260,15090,15090,15090,15090,0
20250508,164200,282187260,15090,15090,15090,15090,0
20250508,164100,282187260,15090,15090,15090,15090,0
20250508,164000,282187260,15090,15090,15090,15090,0
20250508,163900,282187260,15090,15090,15090,15090,0
20250508,163800,282187260,15090,15090,15090,15090,0
20250508,163700,282187260,15090,15090,15090,15090,0
20250508,163600,282187260,15090,15090,15090,15090,0
20250508,163500,282187260,15090,15090,15090,15090,0
20250508,163400,282187260,15090,15090,15090,15090,0
20250508,163300,282187260,15090,15090,15090,15090,0
20250508,163200,282187260,15090,15090,15090,15090,0
20250508,163100,282187260,15090,15090,15090,15090,0
20250508,163000,282187260,15090,15090,15090,15090,0
20250508,162900,282187260,15090,15090,15090,15090,0
20250508,162800,282187260,15090,15090,15090,15090,0
20250508,162700,282187260,15090,15090,15090,15090,0
20250508,162600,282187260,15090,15090,15090,15090,0
20250508,162500,282187260,15090,15090,15090,15090,0
20250508,162400,282187260,15090,15090,15090,15090,0
20250508,162300,282187260,15090,15090,15090,15090,0
20250508,162200,282187260,15090,15090,15090,15090,0
20250508,162100,282187260,15090,15090,15090,15090,0
20250508,162000,282187260,15090,15090,15090,15090,0
20250508,161900,282187260,15090,15090,15090,15090,0
20250508,161800,282187260,15090,15090,15090,15090,0
20250508,161700,282187260,15090,15090,15090,15090,33
20250508,161600,282187260,15090,15090,15090,15090,0
20250508,161500,282187260,15090,15090,15090,15090,0
20250508,161400,282187260,15090,15090,15090,15090,0
20250508,161300,282187260,15090,15090,15090,15090,0
20250508,161200,282187260,15090,15090,15090,15090,0
20250508,161100,282187260,15090,15090,15090,15090,0
20250508,161000,282187260,15090,15090,15090,15090,0
20250508,160900,282187260,15090,15090,15090,15090,0
20250508,160800,282187260,15090,15090,15090,15090,0
20250508,160700,282187260,15090,15090,15090,15090,0
20250508,160600,282187260,15090,15090,15090,15090,0
20250508,160500,282187260,15090,15090,15090,15090,0
20250508,160400,282187260,15090,15090,15090,15090,0
20250508,160300,282187260,15090,15090,15090,15090,0
20250508,160200,282187260,15090,15090,15090,15090,0
20250508,160100,282187260,15090,15090,15090,15090,0
20250508,160000,282187260,15090,15090,15090,15090,0
20250508,155900,282187260,15090,15090,15090,15090,0
20250508,155800,282187260,15090,15090,15090,15090,0
20250508,155700,282187260,15090,15090,15090,15090,0
20250508,155600,282187260,15090,15090,15090,15090,0
20250508,155500,282187260,15090,15090,15090,15090,0
20250508,155400,282187260,15090,15090,15090,15090,0
20250508,155300,282187260,15090,15090,15090,15090,0
20250508,155200,282187260,15090,15090,15090,15090,0
20250508,155100,282187260,15090,15090,15090,15090,0
20250508,155000,282187260,15090,15090,15090,15090,0
20250508,154900,282187260,15090,15090,15090,15090,0
20250508,154800,282187260,15090,15090,15090,15090,0
20250508,154700,282187260,15090,15090,15090,15090,33
20250508,154600,282187260,15090,15090,15090,15090,0
20250508,154500,282187260,15090,15090,15090,15090,0
20250508,154400,282187260,15090,15090,15090,15090,0
20250508,154300,282187260,15090,15090,15090,15090,0
20250508,154200,282187260,15090,15090,15090,15090,0
20250508,154100,282187260,15090,15090,15090,15090,0
20250508,154000,282187260,15090,15090,15090,15090,0
20250508,153900,282187260,15090,15090,15090,15090,0
20250508,153800,282187260,15090,15090,15090,15090,0
20250508,153700,282187260,15090,15090,15090,15090,0
20250508,153600,282187260,15090,15090,15090,15090,0
20250508,153500,282187260,15090,15090,15090,15090,0
20250508,153400,282187260,15090,15090,15090,15090,0
20250508,153300,282187260,15090,15090,15090,15090,0
20250508,153200,282187260,15090,15090,15090,15090,0
20250508,153100,282187260,15090,15090,15090,15090,0
20250508,153000,282187260,15090,15090,15090,15090,33
20250508,152900,281689290,15030,15030,15030,15030,0
20250508,152800,281689290,15030,15030,15030,15030,0
20250508,152700,281689290,15030,15030,15030,15030,0
20250508,152600,281689290,15030,15030,15030,15030,0
20250508,152500,281689290,15030,15030,15030,15030,0
20250508,152400,281689290,15030,15030,15030,15030,0
20250508,152300,281689290,15030,15030,15030,15030,0
20250508,152200,281689290,15030,15030,15030,15030,0
20250508,152100,281689290,15030,15030,15030,15030,0
20250508,152000,281689290,15030,15030,15030,15030,0
20250508,151900,281689290,15030,15040,15040,15030,20
20250508,151800,281388590,15090,15080,15090,15040,76
20250508,151700,280244370,15080,15050,15080,15050,175
20250508,151600,277607590,15050,15050,15050,15050,203
20250508,151500,274552440,15050,15050,15050,15050,28
20250508,151400,274131040,15080,15070,15090,15050,34
20250508,151300,273618530,15050,15070,15080,15050,204
20250508,151200,270545250,15080,15080,15090,15080,63
20250508,151100,269594810,15050,15080,15080,15050,58
20250508,151000,268721790,15080,15080,15090,15050,23
20250508,150900,268375190,15050,15070,15090,15050,20
20250508,150800,268073910,15070,15070,15070,15070,3
20250508,150700,268028700,15050,15080,15090,15050,74
20250508,150600,266913010,15080,15070,15080,15070,120
20250508,150500,265103840,15070,15070,15070,15070,4
20250508,150400,265043560,15070,15070,15070,15070,4
20250508,150300,264983280,15070,15070,15070,15070,12
20250508,150200,264802440,15070,15070,15080,15070,88
20250508,150100,263476140,15070,15070,15070,15070,3
20250508,150000,263430930,15080,15070,15080,15050,24
20250508,145900,263069230,15080,15070,15080,15050,31
20250508,145800,262602120,15070,15060,15080,15050,35
20250508,145700,262074800,15070,15070,15070,15070,4
20250508,145600,262014520,15050,15050,15080,15050,30
20250508,145500,261562750,15070,15060,15070,15060,18
20250508,145400,261291530,15050,15070,15070,15050,23
20250508,145300,260945120,15070,15060,15080,15060,64
20250508,145200,259980670,15050,15050,15080,15050,24
20250508,145100,259619290,15050,15060,15060,15050,4
20250508,145000,259559080,15060,15060,15060,15060,4
20250508,144900,259498840,15050,15050,15070,15050,103
20250508,144800,257947690,15050,15050,15050,15050,4
20250508,144700,257887490,15060,15060,15060,15050,24
20250508,144600,257526150,15050,15050,15050,15050,9
20250508,144500,257390700,15050,15050,15050,15050,56
20250508,144400,256547900,15050,15050,15050,15050,7
20250508,144300,256442550,15050,15050,15050,15050,3
20250508,144200,256397400,15050,15050,15070,15050,24
20250508,144100,256036040,15050,15050,15050,15050,17
20250508,144000,255780190,15060,15060,15060,15060,0
20250508,143900,255780190,15060,15050,15070,15050,23
20250508,143800,255433850,15060,15060,15070,15050,23
20250508,143700,255087380,15060,15050,15070,15050,24
20250508,143600,254725980,15060,15050,15060,15050,101
20250508,143500,253205250,15050,15060,15060,15050,607
20250508,143400,244069220,15070,15050,15070,15050,20
20250508,143300,243768060,15060,15060,15070,15060,8
20250508,143200,243647570,15080,15080,15080,15080,1
20250508,143100,243632490,15090,15060,15090,15060,20
20250508,143000,243331130,15060,15060,15060,15060,4
20250508,142900,243270890,15060,15060,15060,15060,9
20250508,142800,243135350,15050,15060,15060,15050,22
20250508,142700,242804060,15060,15060,15060,15060,0
20250508,142600,242804060,15060,15050,15090,15050,578
20250508,142500,234098900,15060,15050,15060,15050,60
20250508,142400,233195600,15060,15060,15060,15050,133
20250508,142300,231193220,15050,15050,15050,15050,0
20250508,142200,231193220,15050,15050,15050,15050,0
20250508,142100,231193220,15050,15050,15050,15050,0
20250508,142000,231193220,15050,15050,15050,15050,0
20250508,141900,231193220,15050,15050,15050,15030,172
20250508,141800,228604660,15060,15050,15060,15050,20
20250508,141700,228303560,15060,15060,15100,15050,143
20250508,141600,226149320,15060,15060,15060,15060,13
20250508,141500,225953540,15060,15060,15060,15060,0
20250508,141400,225953540,15060,15060,15060,15060,0
20250508,141300,225953540,15060,15060,15100,15060,44
20250508,141200,225289380,15060,15060,15060,15060,25
20250508,141100,224912880,15060,15060,15060,15060,0
20250508,141000,224912880,15060,15060,15060,15060,0
20250508,140900,224912880,15060,15060,15060,15050,78
20250508,140800,223738500,15060,15060,15090,15050,80
20250508,140700,222533530,15090,15090,15090,15090,0
20250508,140600,222533530,15090,15050,15090,15050,121
20250508,140500,220710250,15050,15050,15050,15050,0
20250508,140400,220710250,15050,15050,15050,15050,0
20250508,140300,220710250,15050,15050,15050,15050,0
20250508,140200,220710250,15050,15050,15050,15050,10
20250508,140100,220559750,15050,15050,15050,15050,49
20250508,140000,219822300,15050,15050,15050,15050,53
20250508,135900,219024650,15050,15050,15050,15050,0
20250508,135800,219024650,15050,15050,15050,15050,0
20250508,135700,219024650,15050,15050,15050,15050,66
20250508,135600,218031350,15050,15050,15050,15050,0
20250508,135500,218031350,15050,15050,15050,15050,1
20250508,135400,218016300,15060,15060,15060,15060,8
20250508,135300,217895820,15060,15060,15060,15060,0
20250508,135200,217895820,15060,15060,15060,15060,0
20250508,135100,217895820,15060,15060,15060,15060,11
20250508,135000,217730160,15060,15050,15060,15030,87
20250508,134900,216420830,15050,15050,15050,15050,0
20250508,134800,216420830,15050,15050,15050,15050,20
20250508,134700,216119830,15050,15050,15050,15050,0
20250508,134600,216119830,15050,15050,15050,15050,0
20250508,134500,216119830,15050,15050,15050,15050,0
20250508,134400,216119830,15050,15050,15050,15050,0
20250508,134300,216119830,15050,15050,15050,15050,2
20250508,134200,216089730,15050,15050,15050,15050,1
20250508,134100,216074680,15050,15040,15050,15030,135
20250508,134000,214045350,15040,15040,15040,15040,0
20250508,133900,214045350,15040,15040,15040,15040,0
20250508,133800,214045350,15040,15070,15070,15040,457
20250508,133700,207163730,15090,15090,15090,15090,0
20250508,133600,207163730,15090,15070,15090,15070,13
20250508,133500,206967580,15090,15090,15090,15090,0
20250508,133400,206967580,15090,15090,15090,15090,0
20250508,133300,206967580,15090,15070,15090,15070,2
20250508,133200,206937420,15050,15050,15050,15050,0
20250508,133100,206937420,15050,15050,15050,15050,0
20250508,133000,206937420,15050,15050,15050,15050,0
20250508,132900,206937420,15050,15050,15050,15050,1
20250508,132800,206922370,15060,15060,15060,15060,0
20250508,132700,206922370,15060,15060,15060,15060,1
20250508,132600,206907310,15050,15040,15050,15040,57
20250508,132500,206049860,15040,15040,15040,15040,0
20250508,132400,206049860,15040,15040,15040,15040,0
20250508,132300,206049860,15040,15040,15040,15040,0
20250508,132200,206049860,15040,15040,15040,15040,0
20250508,132100,206049860,15040,15040,15040,15040,0
20250508,132000,206049860,15040,15040,15040,15040,0
20250508,131900,206049860,15040,15040,15040,15040,25
20250508,131800,205673860,15050,15050,15050,15050,16
20250508,131700,205433060,15050,15050,15050,15050,0
20250508,131600,205433060,15050,15050,15050,15050,9
20250508,131500,205297610,15050,15050,15050,15050,1
20250508,131400,205282560,15050,15050,15050,15050,2
20250508,131300,205252460,15050,15050,15050,15050,0
20250508,131200,205252460,15050,15050,15050,15050,0
20250508,131100,205252460,15050,15050,15060,15050,8
20250508,131000,205132050,15050,15050,15050,15050,1
20250508,130900,205117000,15050,15050,15050,15050,0
20250508,130800,205117000,15050,15050,15050,15050,0
20250508,130700,205117000,15050,15050,15050,15050,9
20250508,130600,204981550,15060,15060,15060,15060,0
20250508,130500,204981550,15060,15060,15060,15060,0
20250508,130400,204981550,15060,15060,15060,15060,10
20250508,130300,204830950,15060,15050,15060,15050,2
20250508,130200,204800840,15050,15050,15050,15030,137
20250508,130100,202740270,15050,15050,15050,15050,0
20250508,130000,202740270,15050,15040,15050,15040,136
20250508,125900,200694810,15050,15050,15050,15050,12
20250508,125800,200514210,15060,15060,15060,15060,0
20250508,125700,200514210,15060,15060,15060,15060,1
20250508,125600,200499150,15050,15050,15050,15050,3
20250508,125500,200454000,15050,15080,15080,15050,1001
20250508,125400,185384930,15090,15090,15090,15090,7
20250508,125300,185279300,15090,15090,15090,15090,1
20250508,125200,185264210,15090,15090,15090,15090,1
20250508,125100,185249120,15090,15090,15090,15090,0
20250508,125000,185249120,15090,15090,15090,15090,0
20250508,124900,185249120,15090,15090,15090,15090,8
20250508,124800,185128400,15090,15090,15090,15090,1
20250508,124700,185113310,15080,15080,15080,15080,4
20250508,124600,185052990,15060,15060,15060,15060,0
20250508,124500,185052990,15060,15060,15060,15060,0
20250508,124400,185052990,15060,15060,15060,15060,6
20250508,124300,184962630,15060,15060,15060,15060,5
20250508,124200,184887330,15060,15060,15060,15060,18
20250508,124100,184616250,15060,15060,15060,15060,0
20250508,124000,184616250,15060,15060,15060,15060,0
20250508,123900,184616250,15060,15060,15060,15060,0
20250508,123800,184616250,15060,15060,15060,15060,73
20250508,123700,183516870,15060,15060,15060,15060,0
20250508,123600,183516870,15060,15060,15060,15060,0
20250508,123500,183516870,15060,15060,15060,15060,16
20250508,123400,183275910,15060,15060,15060,15060,0
20250508,123300,183275910,15060,15060,15060,15060,0
20250508,123200,183275910,15060,15060,15060,15060,14
20250508,123100,183065070,15060,15060,15060,15060,9
20250508,123000,182929530,15060,15060,15060,15060,23
20250508,122900,182583150,15060,15060,15060,15060,66
20250508,122800,181589190,15060,15060,15060,15060,66
20250508,122700,180595230,15060,15060,15060,15060,0
20250508,122600,180595230,15060,15060,15060,15060,19
20250508,122500,180309090,15060,15060,15060,15060,0
20250508,122400,180309090,15060,15060,15060,15060,24
20250508,122300,179947650,15060,15060,15060,15060,9
20250508,122200,179812110,15060,15060,15060,15060,0
20250508,122100,179812110,15060,15060,15060,15060,0
20250508,122000,179812110,15060,15060,15060,15060,17
20250508,121900,179556090,15040,15040,15040,15040,0
20250508,121800,179556090,15040,15040,15040,15040,0
20250508,121700,179556090,15040,15040,15040,15040,0
20250508,121600,179556090,15040,15040,15040,15040,0
20250508,121500,179556090,15040,15040,15040,15040,3
20250508,121400,179510970,15040,15040,15040,15040,1
20250508,121300,179495930,15040,15040,15040,15040,2
20250508,121200,179465850,15040,15040,15040,15040,1
20250508,121100,179450810,15050,15050,15050,15050,0
20250508,121000,179450810,15050,15040,15050,15040,6
20250508,120900,179360530,15040,15040,15040,15040,1
20250508,120800,179345490,15040,15040,15040,15040,2
20250508,120700,179315410,15040,15040,15040,15040,1
20250508,120600,179300370,15040,15040,15040,15040,32
20250508,120500,178819090,15040,15040,15040,15040,2
20250508,120400,178789010,15040,15040,15040,15040,1
20250508,120300,178773970,15040,15040,15040,15040,2
20250508,120200,178743890,15040,15040,15040,15040,2
20250508,120100,178713810,15040,15040,15040,15040,1
20250508,120000,178698770,15040,15040,15050,15040,6
20250508,115900,178608490,15040,15040,15040,15040,1
20250508,115800,178593450,15040,15040,15040,15040,2
20250508,115700,178563370,15050,15040,15050,15040,55
20250508,115600,177736160,15050,15040,15050,15040,205
20250508,115500,174652940,15040,15040,15040,15040,2
20250508,115400,174622860,15040,15040,15040,15040,2
20250508,115300,174592780,15040,15040,15040,15040,1
20250508,115200,174577740,15040,15040,15040,15040,2
20250508,115100,174547660,15040,15040,15040,15040,1
20250508,115000,174532620,15040,15040,15050,15040,6
20250508,114900,174442340,15040,15040,15040,15040,2
20250508,114800,174412260,15040,15050,15050,15040,8
20250508,114700,174291870,15040,15040,15040,15040,2
20250508,114600,174261790,15040,15040,15040,15040,2
20250508,114500,174231710,15050,15050,15050,15050,0
20250508,114400,174231710,15050,15050,15050,15050,9
20250508,114300,174096260,15050,15050,15050,15050,0
20250508,114200,174096260,15050,15050,15050,15050,7
20250508,114100,173990910,15050,15050,15050,15050,6
20250508,114000,173900610,15050,15050,15050,15050,4
20250508,113900,173840410,15040,15040,15040,15040,0
20250508,113800,173840410,15040,15040,15040,15040,0
20250508,113700,173840410,15040,15040,15040,15040,0
20250508,113600,173840410,15040,15040,15040,15040,91
20250508,113500,172471770,15050,15050,15050,15050,0
20250508,113400,172471770,15050,15050,15050,15050,5
20250508,113300,172396520,15050,15050,15050,15050,22
20250508,113200,172065420,15050,15050,15050,15050,0
20250508,113100,172065420,15050,15050,15050,15050,0
20250508,113000,172065420,15050,15050,15050,15050,19
20250508,112900,171779470,15050,15050,15050,15050,0
20250508,112800,171779470,15050,15050,15050,15050,0
20250508,112700,171779470,15050,15050,15050,15050,0
20250508,112600,171779470,15050,15040,15050,15040,2
20250508,112500,171749380,15040,15040,15040,15040,1
20250508,112400,171734340,15030,15030,15030,15030,4
20250508,112300,171674220,15040,15040,15040,15040,1
20250508,112200,171659180,15020,15020,15090,15020,75
20250508,112100,170529950,15070,15000,15130,15000,348
20250508,112000,165293540,14970,15000,15060,14970,420
20250508,111900,159003460,15010,14990,15120,14990,123
20250508,111800,157152180,15060,15070,15070,15000,9
20250508,111700,157016840,15070,15040,15070,14990,144
20250508,111600,154853710,15060,15060,15060,15060,3
20250508,111500,154808530,15060,15060,15060,15060,8
20250508,111400,154688050,15060,15060,15060,15060,0
20250508,111300,154688050,15060,15060,15060,15060,0
20250508,111200,154688050,15060,15040,15070,15040,127
20250508,111100,152774230,15050,15070,15130,15030,90
20250508,111000,151414200,15060,15040,15140,15030,201
20250508,110900,148382730,15130,15050,15130,15030,434
20250508,110800,141826330,15110,15030,15110,15030,178
20250508,110700,139143920,15100,15040,15100,15030,270
20250508,110600,135081680,15070,15050,15070,15050,2
20250508,110500,135051560,15020,15030,15030,15020,101
20250508,110400,133534250,15030,15020,15030,15020,2
20250508,110300,133504200,15020,15010,15090,15010,22
20250508,110200,133173270,15090,15010,15090,15010,20
20250508,110100,132872390,15010,15010,15010,15010,2
20250508,110000,132842370,15000,15000,15080,15000,8
20250508,105900,132722130,15050,15030,15090,14990,117
20250508,105800,130962480,15060,15000,15060,14990,500
20250508,105700,123452290,15060,15000,15060,15000,16
20250508,105600,123211580,15050,15000,15050,15000,6
20250508,105500,123121430,15050,15000,15050,15000,4
20250508,105400,123061340,15050,14970,15050,14970,4
20250508,105300,123001350,14970,15060,15060,14970,4
20250508,105200,122941380,15060,15020,15060,14980,242
20250508,105100,119305720,15060,15020,15060,14990,201
20250508,105000,116289370,15020,14990,15020,14990,7
20250508,104900,116184260,14970,15010,15030,14970,43
20250508,104800,115539170,15020,14990,15020,14980,185
20250508,104700,112764160,15020,14990,15020,14990,16
20250508,104600,112523890,14990,14990,14990,14990,0
20250508,104500,112523890,14990,14980,14990,14970,639
20250508,104400,102952070,14970,15020,15020,14970,269
20250508,104300,98918040,15020,15020,15020,14990,202
20250508,104200,95886600,15030,15030,15030,15030,0
20250508,104100,95886600,15030,15030,15030,15030,0
20250508,104000,95886600,15030,15010,15030,15010,180
20250508,103900,93184780,15010,15010,15010,15010,1
20250508,103800,93169770,15020,15020,15020,15020,0
20250508,103700,93169770,15020,15040,15040,15020,404
20250508,103600,87098970,15040,15040,15040,15040,13
20250508,103500,86903450,15040,15040,15040,15040,0
20250508,103400,86903450,15040,15040,15040,15040,0
20250508,103300,86903450,15040,15040,15040,15010,70
20250508,103200,85851550,15010,15010,15040,15010,51
20250508,103100,85085410,15010,15040,15040,15010,30
20250508,103000,84634510,15000,15040,15040,15000,20
20250508,102900,84334020,15010,15010,15040,15010,110
20250508,102800,82681420,15040,15010,15040,15000,40
20250508,102700,82080440,15040,15020,15040,15000,98
20250508,102600,80608530,15000,15010,15020,14980,308
20250508,102500,75988580,14980,15040,15040,14960,493
20250508,102400,68597770,15040,15020,15040,14990,228
20250508,102300,65176790,15050,15050,15050,15050,0
20250508,102200,65176790,15050,15050,15050,15050,6
20250508,102100,65086490,15050,15050,15050,15050,17
20250508,102000,64830640,15050,15050,15050,15050,0
20250508,101900,64830640,15050,15050,15050,15050,0
20250508,101800,64830640,15050,15040,15070,15040,19
20250508,101700,64544390,15070,15070,15070,15070,0
20250508,101600,64544390,15070,15070,15070,15070,0
20250508,101500,64544390,15070,15070,15070,15070,0
20250508,101400,64544390,15070,15040,15070,15040,8
20250508,101300,64423980,15050,15000,15080,15000,21
20250508,101200,64108190,15050,15000,15080,15000,21
20250508,101100,63792790,15030,15030,15030,15030,8
20250508,101000,63672550,15050,15050,15050,15050,0
20250508,100900,63672550,15050,14990,15080,14990,21
20250508,100800,63356910,15060,15000,15060,14990,34
20250508,100700,62845920,15000,15010,15010,15000,11
20250508,100600,62680820,15010,15010,15010,15010,1
20250508,100500,62665810,15010,15010,15010,15010,1
20250508,100400,62650800,15050,15020,15060,15010,41
20250508,100300,62034280,15060,15030,15080,14990,59
20250508,100200,61146460,15000,15020,15050,14990,51
20250508,100100,60380870,14990,15000,15030,14990,70
20250508,100000,59330090,15000,15000,15000,15000,0
20250508,095900,59330090,15000,15040,15060,15000,345
20250508,095800,54152270,15010,15040,15060,15010,63
20250508,095700,53204950,15010,15040,15060,15010,63
20250508,095600,52257630,15010,15030,15060,14990,61
20250508,095500,51340600,15050,14980,15060,14980,26
20250508,095400,50950200,15050,14980,15050,14980,40
20250508,095300,50349690,15050,15010,15050,15010,7
20250508,095200,50244420,15050,14990,15050,14980,68
20250508,095100,49223660,14990,15010,15060,14980,46
20250508,095000,48533010,15050,15010,15050,14980,30
20250508,094900,48082930,15010,15010,15010,15010,11
20250508,094800,47917820,15010,15010,15010,15010,0
20250508,094700,47917820,15010,15010,15010,15010,0
20250508,094600,47917820,15010,15010,15010,15010,0
20250508,094500,47917820,15010,15010,15010,15010,7
20250508,094400,47812750,14980,14980,14980,14980,1
20250508,094300,47797770,14990,15020,15030,14990,612
20250508,094200,38621560,15000,15000,15000,15000,0
20250508,094100,38621560,15000,15000,15000,15000,0
20250508,094000,38621560,15000,15000,15000,15000,0
20250508,093900,38621560,15000,15000,15000,15000,280
20250508,093800,34421560,15000,15000,15000,15000,7
20250508,093700,34316560,15000,15000,15000,15000,0
20250508,093600,34316560,15000,15000,15000,15000,10
20250508,093500,34166560,15000,14980,15010,14980,35
20250508,093400,33641350,14980,15020,15020,14960,321
20250508,093300,28832750,15070,15070,15070,15070,0
20250508,093200,28832750,15070,15070,15070,15070,0
20250508,093100,28832750,15070,15020,15070,15020,35
20250508,093000,28306590,14980,15050,15070,14980,20
20250508,092900,28006110,15010,15000,15070,14970,66
20250508,092800,27015000,14990,14990,15080,14980,61
20250508,092700,26099300,14990,14980,15070,14970,117
20250508,092600,24338690,14980,14980,14980,14980,3
20250508,092500,24293750,14980,14970,15050,14970,22
20250508,092400,23963600,15050,14980,15050,14970,30
20250508,092300,23513390,14970,15030,15050,14950,67
20250508,092200,22508110,15040,15040,15040,15040,10
20250508,092100,22357710,15040,15030,15040,15030,10
20250508,092000,22207320,14950,15000,15040,14950,25
20250508,091900,21832510,15000,14950,15040,14940,36
20250508,091800,21292850,14950,14940,15040,14930,67
20250508,091700,20289980,14940,14930,14940,14930,2
20250508,091600,20260110,14930,14930,15040,14920,24
20250508,091500,19900790,15000,14940,15000,14940,20
20250508,091400,19601470,15000,14990,15000,14990,4
20250508,091300,19541500,14930,14930,14930,14930,1
20250508,091200,19526570,14920,14960,14960,14900,15
20250508,091100,19302530,14900,14980,15050,14550,906
20250508,091000,5875740,14980,14970,15040,14970,23
20250508,090900,5530820,14980,14980,14980,14980,1
20250508,090800,5515840,14980,14960,15050,14960,62
20250508,090700,4585690,14970,14980,15050,14960,82
20250508,090600,3355730,14980,15050,15050,14980,2
20250508,090500,3325700,15040,15040,15040,15040,0
20250508,090400,3325700,15040,14950,15040,14950,20
20250508,090300,3026010,14950,14960,14960,14950,63
20250508,090200,2083790,14970,14970,14980,14970,77
20250508,090100,930720,14980,15040,15090,14970,49
20250508,090000,195220,15010,15040,15040,15010,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194700 282187260 15090 15090 15090 15090 33
3 20250508 194600 282187260 15090 15090 15090 15090 0
4 20250508 194500 282187260 15090 15090 15090 15090 0
5 20250508 194400 282187260 15090 15090 15090 15090 0
6 20250508 194300 282187260 15090 15090 15090 15090 0
7 20250508 194200 282187260 15090 15090 15090 15090 0
8 20250508 194100 282187260 15090 15090 15090 15090 0
9 20250508 194000 282187260 15090 15090 15090 15090 0
10 20250508 193900 282187260 15090 15090 15090 15090 0
11 20250508 193800 282187260 15090 15090 15090 15090 0
12 20250508 193700 282187260 15090 15090 15090 15090 0
13 20250508 193600 282187260 15090 15090 15090 15090 0
14 20250508 193500 282187260 15090 15090 15090 15090 0
15 20250508 193400 282187260 15090 15090 15090 15090 0
16 20250508 193300 282187260 15090 15090 15090 15090 0
17 20250508 193200 282187260 15090 15090 15090 15090 0
18 20250508 193100 282187260 15090 15090 15090 15090 0
19 20250508 193000 282187260 15090 15090 15090 15090 0
20 20250508 192900 282187260 15090 15090 15090 15090 0
21 20250508 192800 282187260 15090 15090 15090 15090 0
22 20250508 192700 282187260 15090 15090 15090 15090 0
23 20250508 192600 282187260 15090 15090 15090 15090 0
24 20250508 192500 282187260 15090 15090 15090 15090 0
25 20250508 192400 282187260 15090 15090 15090 15090 0
26 20250508 192300 282187260 15090 15090 15090 15090 0
27 20250508 192200 282187260 15090 15090 15090 15090 0
28 20250508 192100 282187260 15090 15090 15090 15090 0
29 20250508 192000 282187260 15090 15090 15090 15090 0
30 20250508 191900 282187260 15090 15090 15090 15090 0
31 20250508 191800 282187260 15090 15090 15090 15090 0
32 20250508 191700 282187260 15090 15090 15090 15090 33
33 20250508 191600 282187260 15090 15090 15090 15090 0
34 20250508 191500 282187260 15090 15090 15090 15090 0
35 20250508 191400 282187260 15090 15090 15090 15090 0
36 20250508 191300 282187260 15090 15090 15090 15090 0
37 20250508 191200 282187260 15090 15090 15090 15090 0
38 20250508 191100 282187260 15090 15090 15090 15090 0
39 20250508 191000 282187260 15090 15090 15090 15090 0
40 20250508 190900 282187260 15090 15090 15090 15090 0
41 20250508 190800 282187260 15090 15090 15090 15090 0
42 20250508 190700 282187260 15090 15090 15090 15090 0
43 20250508 190600 282187260 15090 15090 15090 15090 0
44 20250508 190500 282187260 15090 15090 15090 15090 0
45 20250508 190400 282187260 15090 15090 15090 15090 0
46 20250508 190300 282187260 15090 15090 15090 15090 0
47 20250508 190200 282187260 15090 15090 15090 15090 0
48 20250508 190100 282187260 15090 15090 15090 15090 0
49 20250508 190000 282187260 15090 15090 15090 15090 0
50 20250508 185900 282187260 15090 15090 15090 15090 0
51 20250508 185800 282187260 15090 15090 15090 15090 0
52 20250508 185700 282187260 15090 15090 15090 15090 0
53 20250508 185600 282187260 15090 15090 15090 15090 0
54 20250508 185500 282187260 15090 15090 15090 15090 0
55 20250508 185400 282187260 15090 15090 15090 15090 0
56 20250508 185300 282187260 15090 15090 15090 15090 0
57 20250508 185200 282187260 15090 15090 15090 15090 0
58 20250508 185100 282187260 15090 15090 15090 15090 0
59 20250508 185000 282187260 15090 15090 15090 15090 0
60 20250508 184900 282187260 15090 15090 15090 15090 0
61 20250508 184800 282187260 15090 15090 15090 15090 0
62 20250508 184700 282187260 15090 15090 15090 15090 33
63 20250508 184600 282187260 15090 15090 15090 15090 0
64 20250508 184500 282187260 15090 15090 15090 15090 0
65 20250508 184400 282187260 15090 15090 15090 15090 0
66 20250508 184300 282187260 15090 15090 15090 15090 0
67 20250508 184200 282187260 15090 15090 15090 15090 0
68 20250508 184100 282187260 15090 15090 15090 15090 0
69 20250508 184000 282187260 15090 15090 15090 15090 0
70 20250508 183900 282187260 15090 15090 15090 15090 0
71 20250508 183800 282187260 15090 15090 15090 15090 0
72 20250508 183700 282187260 15090 15090 15090 15090 0
73 20250508 183600 282187260 15090 15090 15090 15090 0
74 20250508 183500 282187260 15090 15090 15090 15090 0
75 20250508 183400 282187260 15090 15090 15090 15090 0
76 20250508 183300 282187260 15090 15090 15090 15090 0
77 20250508 183200 282187260 15090 15090 15090 15090 0
78 20250508 183100 282187260 15090 15090 15090 15090 0
79 20250508 183000 282187260 15090 15090 15090 15090 0
80 20250508 182900 282187260 15090 15090 15090 15090 0
81 20250508 182800 282187260 15090 15090 15090 15090 0
82 20250508 182700 282187260 15090 15090 15090 15090 0
83 20250508 182600 282187260 15090 15090 15090 15090 0
84 20250508 182500 282187260 15090 15090 15090 15090 0
85 20250508 182400 282187260 15090 15090 15090 15090 0
86 20250508 182300 282187260 15090 15090 15090 15090 0
87 20250508 182200 282187260 15090 15090 15090 15090 0
88 20250508 182100 282187260 15090 15090 15090 15090 0
89 20250508 182000 282187260 15090 15090 15090 15090 0
90 20250508 181900 282187260 15090 15090 15090 15090 0
91 20250508 181800 282187260 15090 15090 15090 15090 0
92 20250508 181700 282187260 15090 15090 15090 15090 33
93 20250508 181600 282187260 15090 15090 15090 15090 0
94 20250508 181500 282187260 15090 15090 15090 15090 0
95 20250508 181400 282187260 15090 15090 15090 15090 0
96 20250508 181300 282187260 15090 15090 15090 15090 0
97 20250508 181200 282187260 15090 15090 15090 15090 0
98 20250508 181100 282187260 15090 15090 15090 15090 0
99 20250508 181000 282187260 15090 15090 15090 15090 0
100 20250508 180900 282187260 15090 15090 15090 15090 0
101 20250508 180800 282187260 15090 15090 15090 15090 0
102 20250508 180700 282187260 15090 15090 15090 15090 0
103 20250508 180600 282187260 15090 15090 15090 15090 0
104 20250508 180500 282187260 15090 15090 15090 15090 0
105 20250508 180400 282187260 15090 15090 15090 15090 0
106 20250508 180300 282187260 15090 15090 15090 15090 0
107 20250508 180200 282187260 15090 15090 15090 15090 0
108 20250508 180100 282187260 15090 15090 15090 15090 0
109 20250508 180000 282187260 15090 15090 15090 15090 0
110 20250508 175900 282187260 15090 15090 15090 15090 0
111 20250508 175800 282187260 15090 15090 15090 15090 0
112 20250508 175700 282187260 15090 15090 15090 15090 0
113 20250508 175600 282187260 15090 15090 15090 15090 0
114 20250508 175500 282187260 15090 15090 15090 15090 0
115 20250508 175400 282187260 15090 15090 15090 15090 0
116 20250508 175300 282187260 15090 15090 15090 15090 0
117 20250508 175200 282187260 15090 15090 15090 15090 0
118 20250508 175100 282187260 15090 15090 15090 15090 0
119 20250508 175000 282187260 15090 15090 15090 15090 0
120 20250508 174900 282187260 15090 15090 15090 15090 0
121 20250508 174800 282187260 15090 15090 15090 15090 0
122 20250508 174700 282187260 15090 15090 15090 15090 33
123 20250508 174600 282187260 15090 15090 15090 15090 0
124 20250508 174500 282187260 15090 15090 15090 15090 0
125 20250508 174400 282187260 15090 15090 15090 15090 0
126 20250508 174300 282187260 15090 15090 15090 15090 0
127 20250508 174200 282187260 15090 15090 15090 15090 0
128 20250508 174100 282187260 15090 15090 15090 15090 0
129 20250508 174000 282187260 15090 15090 15090 15090 0
130 20250508 173900 282187260 15090 15090 15090 15090 0
131 20250508 173800 282187260 15090 15090 15090 15090 0
132 20250508 173700 282187260 15090 15090 15090 15090 0
133 20250508 173600 282187260 15090 15090 15090 15090 0
134 20250508 173500 282187260 15090 15090 15090 15090 0
135 20250508 173400 282187260 15090 15090 15090 15090 0
136 20250508 173300 282187260 15090 15090 15090 15090 0
137 20250508 173200 282187260 15090 15090 15090 15090 0
138 20250508 173100 282187260 15090 15090 15090 15090 0
139 20250508 173000 282187260 15090 15090 15090 15090 0
140 20250508 172900 282187260 15090 15090 15090 15090 0
141 20250508 172800 282187260 15090 15090 15090 15090 0
142 20250508 172700 282187260 15090 15090 15090 15090 0
143 20250508 172600 282187260 15090 15090 15090 15090 0
144 20250508 172500 282187260 15090 15090 15090 15090 0
145 20250508 172400 282187260 15090 15090 15090 15090 0
146 20250508 172300 282187260 15090 15090 15090 15090 0
147 20250508 172200 282187260 15090 15090 15090 15090 0
148 20250508 172100 282187260 15090 15090 15090 15090 0
149 20250508 172000 282187260 15090 15090 15090 15090 0
150 20250508 171900 282187260 15090 15090 15090 15090 0
151 20250508 171800 282187260 15090 15090 15090 15090 0
152 20250508 171700 282187260 15090 15090 15090 15090 33
153 20250508 171600 282187260 15090 15090 15090 15090 0
154 20250508 171500 282187260 15090 15090 15090 15090 0
155 20250508 171400 282187260 15090 15090 15090 15090 0
156 20250508 171300 282187260 15090 15090 15090 15090 0
157 20250508 171200 282187260 15090 15090 15090 15090 0
158 20250508 171100 282187260 15090 15090 15090 15090 0
159 20250508 171000 282187260 15090 15090 15090 15090 0
160 20250508 170900 282187260 15090 15090 15090 15090 0
161 20250508 170800 282187260 15090 15090 15090 15090 0
162 20250508 170700 282187260 15090 15090 15090 15090 0
163 20250508 170600 282187260 15090 15090 15090 15090 0
164 20250508 170500 282187260 15090 15090 15090 15090 0
165 20250508 170400 282187260 15090 15090 15090 15090 0
166 20250508 170300 282187260 15090 15090 15090 15090 0
167 20250508 170200 282187260 15090 15090 15090 15090 0
168 20250508 170100 282187260 15090 15090 15090 15090 0
169 20250508 170000 282187260 15090 15090 15090 15090 0
170 20250508 165900 282187260 15090 15090 15090 15090 0
171 20250508 165800 282187260 15090 15090 15090 15090 0
172 20250508 165700 282187260 15090 15090 15090 15090 0
173 20250508 165600 282187260 15090 15090 15090 15090 0
174 20250508 165500 282187260 15090 15090 15090 15090 0
175 20250508 165400 282187260 15090 15090 15090 15090 0
176 20250508 165300 282187260 15090 15090 15090 15090 0
177 20250508 165200 282187260 15090 15090 15090 15090 0
178 20250508 165100 282187260 15090 15090 15090 15090 0
179 20250508 165000 282187260 15090 15090 15090 15090 0
180 20250508 164900 282187260 15090 15090 15090 15090 0
181 20250508 164800 282187260 15090 15090 15090 15090 0
182 20250508 164700 282187260 15090 15090 15090 15090 33
183 20250508 164600 282187260 15090 15090 15090 15090 0
184 20250508 164500 282187260 15090 15090 15090 15090 0
185 20250508 164400 282187260 15090 15090 15090 15090 0
186 20250508 164300 282187260 15090 15090 15090 15090 0
187 20250508 164200 282187260 15090 15090 15090 15090 0
188 20250508 164100 282187260 15090 15090 15090 15090 0
189 20250508 164000 282187260 15090 15090 15090 15090 0
190 20250508 163900 282187260 15090 15090 15090 15090 0
191 20250508 163800 282187260 15090 15090 15090 15090 0
192 20250508 163700 282187260 15090 15090 15090 15090 0
193 20250508 163600 282187260 15090 15090 15090 15090 0
194 20250508 163500 282187260 15090 15090 15090 15090 0
195 20250508 163400 282187260 15090 15090 15090 15090 0
196 20250508 163300 282187260 15090 15090 15090 15090 0
197 20250508 163200 282187260 15090 15090 15090 15090 0
198 20250508 163100 282187260 15090 15090 15090 15090 0
199 20250508 163000 282187260 15090 15090 15090 15090 0
200 20250508 162900 282187260 15090 15090 15090 15090 0
201 20250508 162800 282187260 15090 15090 15090 15090 0
202 20250508 162700 282187260 15090 15090 15090 15090 0
203 20250508 162600 282187260 15090 15090 15090 15090 0
204 20250508 162500 282187260 15090 15090 15090 15090 0
205 20250508 162400 282187260 15090 15090 15090 15090 0
206 20250508 162300 282187260 15090 15090 15090 15090 0
207 20250508 162200 282187260 15090 15090 15090 15090 0
208 20250508 162100 282187260 15090 15090 15090 15090 0
209 20250508 162000 282187260 15090 15090 15090 15090 0
210 20250508 161900 282187260 15090 15090 15090 15090 0
211 20250508 161800 282187260 15090 15090 15090 15090 0
212 20250508 161700 282187260 15090 15090 15090 15090 33
213 20250508 161600 282187260 15090 15090 15090 15090 0
214 20250508 161500 282187260 15090 15090 15090 15090 0
215 20250508 161400 282187260 15090 15090 15090 15090 0
216 20250508 161300 282187260 15090 15090 15090 15090 0
217 20250508 161200 282187260 15090 15090 15090 15090 0
218 20250508 161100 282187260 15090 15090 15090 15090 0
219 20250508 161000 282187260 15090 15090 15090 15090 0
220 20250508 160900 282187260 15090 15090 15090 15090 0
221 20250508 160800 282187260 15090 15090 15090 15090 0
222 20250508 160700 282187260 15090 15090 15090 15090 0
223 20250508 160600 282187260 15090 15090 15090 15090 0
224 20250508 160500 282187260 15090 15090 15090 15090 0
225 20250508 160400 282187260 15090 15090 15090 15090 0
226 20250508 160300 282187260 15090 15090 15090 15090 0
227 20250508 160200 282187260 15090 15090 15090 15090 0
228 20250508 160100 282187260 15090 15090 15090 15090 0
229 20250508 160000 282187260 15090 15090 15090 15090 0
230 20250508 155900 282187260 15090 15090 15090 15090 0
231 20250508 155800 282187260 15090 15090 15090 15090 0
232 20250508 155700 282187260 15090 15090 15090 15090 0
233 20250508 155600 282187260 15090 15090 15090 15090 0
234 20250508 155500 282187260 15090 15090 15090 15090 0
235 20250508 155400 282187260 15090 15090 15090 15090 0
236 20250508 155300 282187260 15090 15090 15090 15090 0
237 20250508 155200 282187260 15090 15090 15090 15090 0
238 20250508 155100 282187260 15090 15090 15090 15090 0
239 20250508 155000 282187260 15090 15090 15090 15090 0
240 20250508 154900 282187260 15090 15090 15090 15090 0
241 20250508 154800 282187260 15090 15090 15090 15090 0
242 20250508 154700 282187260 15090 15090 15090 15090 33
243 20250508 154600 282187260 15090 15090 15090 15090 0
244 20250508 154500 282187260 15090 15090 15090 15090 0
245 20250508 154400 282187260 15090 15090 15090 15090 0
246 20250508 154300 282187260 15090 15090 15090 15090 0
247 20250508 154200 282187260 15090 15090 15090 15090 0
248 20250508 154100 282187260 15090 15090 15090 15090 0
249 20250508 154000 282187260 15090 15090 15090 15090 0
250 20250508 153900 282187260 15090 15090 15090 15090 0
251 20250508 153800 282187260 15090 15090 15090 15090 0
252 20250508 153700 282187260 15090 15090 15090 15090 0
253 20250508 153600 282187260 15090 15090 15090 15090 0
254 20250508 153500 282187260 15090 15090 15090 15090 0
255 20250508 153400 282187260 15090 15090 15090 15090 0
256 20250508 153300 282187260 15090 15090 15090 15090 0
257 20250508 153200 282187260 15090 15090 15090 15090 0
258 20250508 153100 282187260 15090 15090 15090 15090 0
259 20250508 153000 282187260 15090 15090 15090 15090 33
260 20250508 152900 281689290 15030 15030 15030 15030 0
261 20250508 152800 281689290 15030 15030 15030 15030 0
262 20250508 152700 281689290 15030 15030 15030 15030 0
263 20250508 152600 281689290 15030 15030 15030 15030 0
264 20250508 152500 281689290 15030 15030 15030 15030 0
265 20250508 152400 281689290 15030 15030 15030 15030 0
266 20250508 152300 281689290 15030 15030 15030 15030 0
267 20250508 152200 281689290 15030 15030 15030 15030 0
268 20250508 152100 281689290 15030 15030 15030 15030 0
269 20250508 152000 281689290 15030 15030 15030 15030 0
270 20250508 151900 281689290 15030 15040 15040 15030 20
271 20250508 151800 281388590 15090 15080 15090 15040 76
272 20250508 151700 280244370 15080 15050 15080 15050 175
273 20250508 151600 277607590 15050 15050 15050 15050 203
274 20250508 151500 274552440 15050 15050 15050 15050 28
275 20250508 151400 274131040 15080 15070 15090 15050 34
276 20250508 151300 273618530 15050 15070 15080 15050 204
277 20250508 151200 270545250 15080 15080 15090 15080 63
278 20250508 151100 269594810 15050 15080 15080 15050 58
279 20250508 151000 268721790 15080 15080 15090 15050 23
280 20250508 150900 268375190 15050 15070 15090 15050 20
281 20250508 150800 268073910 15070 15070 15070 15070 3
282 20250508 150700 268028700 15050 15080 15090 15050 74
283 20250508 150600 266913010 15080 15070 15080 15070 120
284 20250508 150500 265103840 15070 15070 15070 15070 4
285 20250508 150400 265043560 15070 15070 15070 15070 4
286 20250508 150300 264983280 15070 15070 15070 15070 12
287 20250508 150200 264802440 15070 15070 15080 15070 88
288 20250508 150100 263476140 15070 15070 15070 15070 3
289 20250508 150000 263430930 15080 15070 15080 15050 24
290 20250508 145900 263069230 15080 15070 15080 15050 31
291 20250508 145800 262602120 15070 15060 15080 15050 35
292 20250508 145700 262074800 15070 15070 15070 15070 4
293 20250508 145600 262014520 15050 15050 15080 15050 30
294 20250508 145500 261562750 15070 15060 15070 15060 18
295 20250508 145400 261291530 15050 15070 15070 15050 23
296 20250508 145300 260945120 15070 15060 15080 15060 64
297 20250508 145200 259980670 15050 15050 15080 15050 24
298 20250508 145100 259619290 15050 15060 15060 15050 4
299 20250508 145000 259559080 15060 15060 15060 15060 4
300 20250508 144900 259498840 15050 15050 15070 15050 103
301 20250508 144800 257947690 15050 15050 15050 15050 4
302 20250508 144700 257887490 15060 15060 15060 15050 24
303 20250508 144600 257526150 15050 15050 15050 15050 9
304 20250508 144500 257390700 15050 15050 15050 15050 56
305 20250508 144400 256547900 15050 15050 15050 15050 7
306 20250508 144300 256442550 15050 15050 15050 15050 3
307 20250508 144200 256397400 15050 15050 15070 15050 24
308 20250508 144100 256036040 15050 15050 15050 15050 17
309 20250508 144000 255780190 15060 15060 15060 15060 0
310 20250508 143900 255780190 15060 15050 15070 15050 23
311 20250508 143800 255433850 15060 15060 15070 15050 23
312 20250508 143700 255087380 15060 15050 15070 15050 24
313 20250508 143600 254725980 15060 15050 15060 15050 101
314 20250508 143500 253205250 15050 15060 15060 15050 607
315 20250508 143400 244069220 15070 15050 15070 15050 20
316 20250508 143300 243768060 15060 15060 15070 15060 8
317 20250508 143200 243647570 15080 15080 15080 15080 1
318 20250508 143100 243632490 15090 15060 15090 15060 20
319 20250508 143000 243331130 15060 15060 15060 15060 4
320 20250508 142900 243270890 15060 15060 15060 15060 9
321 20250508 142800 243135350 15050 15060 15060 15050 22
322 20250508 142700 242804060 15060 15060 15060 15060 0
323 20250508 142600 242804060 15060 15050 15090 15050 578
324 20250508 142500 234098900 15060 15050 15060 15050 60
325 20250508 142400 233195600 15060 15060 15060 15050 133
326 20250508 142300 231193220 15050 15050 15050 15050 0
327 20250508 142200 231193220 15050 15050 15050 15050 0
328 20250508 142100 231193220 15050 15050 15050 15050 0
329 20250508 142000 231193220 15050 15050 15050 15050 0
330 20250508 141900 231193220 15050 15050 15050 15030 172
331 20250508 141800 228604660 15060 15050 15060 15050 20
332 20250508 141700 228303560 15060 15060 15100 15050 143
333 20250508 141600 226149320 15060 15060 15060 15060 13
334 20250508 141500 225953540 15060 15060 15060 15060 0
335 20250508 141400 225953540 15060 15060 15060 15060 0
336 20250508 141300 225953540 15060 15060 15100 15060 44
337 20250508 141200 225289380 15060 15060 15060 15060 25
338 20250508 141100 224912880 15060 15060 15060 15060 0
339 20250508 141000 224912880 15060 15060 15060 15060 0
340 20250508 140900 224912880 15060 15060 15060 15050 78
341 20250508 140800 223738500 15060 15060 15090 15050 80
342 20250508 140700 222533530 15090 15090 15090 15090 0
343 20250508 140600 222533530 15090 15050 15090 15050 121
344 20250508 140500 220710250 15050 15050 15050 15050 0
345 20250508 140400 220710250 15050 15050 15050 15050 0
346 20250508 140300 220710250 15050 15050 15050 15050 0
347 20250508 140200 220710250 15050 15050 15050 15050 10
348 20250508 140100 220559750 15050 15050 15050 15050 49
349 20250508 140000 219822300 15050 15050 15050 15050 53
350 20250508 135900 219024650 15050 15050 15050 15050 0
351 20250508 135800 219024650 15050 15050 15050 15050 0
352 20250508 135700 219024650 15050 15050 15050 15050 66
353 20250508 135600 218031350 15050 15050 15050 15050 0
354 20250508 135500 218031350 15050 15050 15050 15050 1
355 20250508 135400 218016300 15060 15060 15060 15060 8
356 20250508 135300 217895820 15060 15060 15060 15060 0
357 20250508 135200 217895820 15060 15060 15060 15060 0
358 20250508 135100 217895820 15060 15060 15060 15060 11
359 20250508 135000 217730160 15060 15050 15060 15030 87
360 20250508 134900 216420830 15050 15050 15050 15050 0
361 20250508 134800 216420830 15050 15050 15050 15050 20
362 20250508 134700 216119830 15050 15050 15050 15050 0
363 20250508 134600 216119830 15050 15050 15050 15050 0
364 20250508 134500 216119830 15050 15050 15050 15050 0
365 20250508 134400 216119830 15050 15050 15050 15050 0
366 20250508 134300 216119830 15050 15050 15050 15050 2
367 20250508 134200 216089730 15050 15050 15050 15050 1
368 20250508 134100 216074680 15050 15040 15050 15030 135
369 20250508 134000 214045350 15040 15040 15040 15040 0
370 20250508 133900 214045350 15040 15040 15040 15040 0
371 20250508 133800 214045350 15040 15070 15070 15040 457
372 20250508 133700 207163730 15090 15090 15090 15090 0
373 20250508 133600 207163730 15090 15070 15090 15070 13
374 20250508 133500 206967580 15090 15090 15090 15090 0
375 20250508 133400 206967580 15090 15090 15090 15090 0
376 20250508 133300 206967580 15090 15070 15090 15070 2
377 20250508 133200 206937420 15050 15050 15050 15050 0
378 20250508 133100 206937420 15050 15050 15050 15050 0
379 20250508 133000 206937420 15050 15050 15050 15050 0
380 20250508 132900 206937420 15050 15050 15050 15050 1
381 20250508 132800 206922370 15060 15060 15060 15060 0
382 20250508 132700 206922370 15060 15060 15060 15060 1
383 20250508 132600 206907310 15050 15040 15050 15040 57
384 20250508 132500 206049860 15040 15040 15040 15040 0
385 20250508 132400 206049860 15040 15040 15040 15040 0
386 20250508 132300 206049860 15040 15040 15040 15040 0
387 20250508 132200 206049860 15040 15040 15040 15040 0
388 20250508 132100 206049860 15040 15040 15040 15040 0
389 20250508 132000 206049860 15040 15040 15040 15040 0
390 20250508 131900 206049860 15040 15040 15040 15040 25
391 20250508 131800 205673860 15050 15050 15050 15050 16
392 20250508 131700 205433060 15050 15050 15050 15050 0
393 20250508 131600 205433060 15050 15050 15050 15050 9
394 20250508 131500 205297610 15050 15050 15050 15050 1
395 20250508 131400 205282560 15050 15050 15050 15050 2
396 20250508 131300 205252460 15050 15050 15050 15050 0
397 20250508 131200 205252460 15050 15050 15050 15050 0
398 20250508 131100 205252460 15050 15050 15060 15050 8
399 20250508 131000 205132050 15050 15050 15050 15050 1
400 20250508 130900 205117000 15050 15050 15050 15050 0
401 20250508 130800 205117000 15050 15050 15050 15050 0
402 20250508 130700 205117000 15050 15050 15050 15050 9
403 20250508 130600 204981550 15060 15060 15060 15060 0
404 20250508 130500 204981550 15060 15060 15060 15060 0
405 20250508 130400 204981550 15060 15060 15060 15060 10
406 20250508 130300 204830950 15060 15050 15060 15050 2
407 20250508 130200 204800840 15050 15050 15050 15030 137
408 20250508 130100 202740270 15050 15050 15050 15050 0
409 20250508 130000 202740270 15050 15040 15050 15040 136
410 20250508 125900 200694810 15050 15050 15050 15050 12
411 20250508 125800 200514210 15060 15060 15060 15060 0
412 20250508 125700 200514210 15060 15060 15060 15060 1
413 20250508 125600 200499150 15050 15050 15050 15050 3
414 20250508 125500 200454000 15050 15080 15080 15050 1001
415 20250508 125400 185384930 15090 15090 15090 15090 7
416 20250508 125300 185279300 15090 15090 15090 15090 1
417 20250508 125200 185264210 15090 15090 15090 15090 1
418 20250508 125100 185249120 15090 15090 15090 15090 0
419 20250508 125000 185249120 15090 15090 15090 15090 0
420 20250508 124900 185249120 15090 15090 15090 15090 8
421 20250508 124800 185128400 15090 15090 15090 15090 1
422 20250508 124700 185113310 15080 15080 15080 15080 4
423 20250508 124600 185052990 15060 15060 15060 15060 0
424 20250508 124500 185052990 15060 15060 15060 15060 0
425 20250508 124400 185052990 15060 15060 15060 15060 6
426 20250508 124300 184962630 15060 15060 15060 15060 5
427 20250508 124200 184887330 15060 15060 15060 15060 18
428 20250508 124100 184616250 15060 15060 15060 15060 0
429 20250508 124000 184616250 15060 15060 15060 15060 0
430 20250508 123900 184616250 15060 15060 15060 15060 0
431 20250508 123800 184616250 15060 15060 15060 15060 73
432 20250508 123700 183516870 15060 15060 15060 15060 0
433 20250508 123600 183516870 15060 15060 15060 15060 0
434 20250508 123500 183516870 15060 15060 15060 15060 16
435 20250508 123400 183275910 15060 15060 15060 15060 0
436 20250508 123300 183275910 15060 15060 15060 15060 0
437 20250508 123200 183275910 15060 15060 15060 15060 14
438 20250508 123100 183065070 15060 15060 15060 15060 9
439 20250508 123000 182929530 15060 15060 15060 15060 23
440 20250508 122900 182583150 15060 15060 15060 15060 66
441 20250508 122800 181589190 15060 15060 15060 15060 66
442 20250508 122700 180595230 15060 15060 15060 15060 0
443 20250508 122600 180595230 15060 15060 15060 15060 19
444 20250508 122500 180309090 15060 15060 15060 15060 0
445 20250508 122400 180309090 15060 15060 15060 15060 24
446 20250508 122300 179947650 15060 15060 15060 15060 9
447 20250508 122200 179812110 15060 15060 15060 15060 0
448 20250508 122100 179812110 15060 15060 15060 15060 0
449 20250508 122000 179812110 15060 15060 15060 15060 17
450 20250508 121900 179556090 15040 15040 15040 15040 0
451 20250508 121800 179556090 15040 15040 15040 15040 0
452 20250508 121700 179556090 15040 15040 15040 15040 0
453 20250508 121600 179556090 15040 15040 15040 15040 0
454 20250508 121500 179556090 15040 15040 15040 15040 3
455 20250508 121400 179510970 15040 15040 15040 15040 1
456 20250508 121300 179495930 15040 15040 15040 15040 2
457 20250508 121200 179465850 15040 15040 15040 15040 1
458 20250508 121100 179450810 15050 15050 15050 15050 0
459 20250508 121000 179450810 15050 15040 15050 15040 6
460 20250508 120900 179360530 15040 15040 15040 15040 1
461 20250508 120800 179345490 15040 15040 15040 15040 2
462 20250508 120700 179315410 15040 15040 15040 15040 1
463 20250508 120600 179300370 15040 15040 15040 15040 32
464 20250508 120500 178819090 15040 15040 15040 15040 2
465 20250508 120400 178789010 15040 15040 15040 15040 1
466 20250508 120300 178773970 15040 15040 15040 15040 2
467 20250508 120200 178743890 15040 15040 15040 15040 2
468 20250508 120100 178713810 15040 15040 15040 15040 1
469 20250508 120000 178698770 15040 15040 15050 15040 6
470 20250508 115900 178608490 15040 15040 15040 15040 1
471 20250508 115800 178593450 15040 15040 15040 15040 2
472 20250508 115700 178563370 15050 15040 15050 15040 55
473 20250508 115600 177736160 15050 15040 15050 15040 205
474 20250508 115500 174652940 15040 15040 15040 15040 2
475 20250508 115400 174622860 15040 15040 15040 15040 2
476 20250508 115300 174592780 15040 15040 15040 15040 1
477 20250508 115200 174577740 15040 15040 15040 15040 2
478 20250508 115100 174547660 15040 15040 15040 15040 1
479 20250508 115000 174532620 15040 15040 15050 15040 6
480 20250508 114900 174442340 15040 15040 15040 15040 2
481 20250508 114800 174412260 15040 15050 15050 15040 8
482 20250508 114700 174291870 15040 15040 15040 15040 2
483 20250508 114600 174261790 15040 15040 15040 15040 2
484 20250508 114500 174231710 15050 15050 15050 15050 0
485 20250508 114400 174231710 15050 15050 15050 15050 9
486 20250508 114300 174096260 15050 15050 15050 15050 0
487 20250508 114200 174096260 15050 15050 15050 15050 7
488 20250508 114100 173990910 15050 15050 15050 15050 6
489 20250508 114000 173900610 15050 15050 15050 15050 4
490 20250508 113900 173840410 15040 15040 15040 15040 0
491 20250508 113800 173840410 15040 15040 15040 15040 0
492 20250508 113700 173840410 15040 15040 15040 15040 0
493 20250508 113600 173840410 15040 15040 15040 15040 91
494 20250508 113500 172471770 15050 15050 15050 15050 0
495 20250508 113400 172471770 15050 15050 15050 15050 5
496 20250508 113300 172396520 15050 15050 15050 15050 22
497 20250508 113200 172065420 15050 15050 15050 15050 0
498 20250508 113100 172065420 15050 15050 15050 15050 0
499 20250508 113000 172065420 15050 15050 15050 15050 19
500 20250508 112900 171779470 15050 15050 15050 15050 0
501 20250508 112800 171779470 15050 15050 15050 15050 0
502 20250508 112700 171779470 15050 15050 15050 15050 0
503 20250508 112600 171779470 15050 15040 15050 15040 2
504 20250508 112500 171749380 15040 15040 15040 15040 1
505 20250508 112400 171734340 15030 15030 15030 15030 4
506 20250508 112300 171674220 15040 15040 15040 15040 1
507 20250508 112200 171659180 15020 15020 15090 15020 75
508 20250508 112100 170529950 15070 15000 15130 15000 348
509 20250508 112000 165293540 14970 15000 15060 14970 420
510 20250508 111900 159003460 15010 14990 15120 14990 123
511 20250508 111800 157152180 15060 15070 15070 15000 9
512 20250508 111700 157016840 15070 15040 15070 14990 144
513 20250508 111600 154853710 15060 15060 15060 15060 3
514 20250508 111500 154808530 15060 15060 15060 15060 8
515 20250508 111400 154688050 15060 15060 15060 15060 0
516 20250508 111300 154688050 15060 15060 15060 15060 0
517 20250508 111200 154688050 15060 15040 15070 15040 127
518 20250508 111100 152774230 15050 15070 15130 15030 90
519 20250508 111000 151414200 15060 15040 15140 15030 201
520 20250508 110900 148382730 15130 15050 15130 15030 434
521 20250508 110800 141826330 15110 15030 15110 15030 178
522 20250508 110700 139143920 15100 15040 15100 15030 270
523 20250508 110600 135081680 15070 15050 15070 15050 2
524 20250508 110500 135051560 15020 15030 15030 15020 101
525 20250508 110400 133534250 15030 15020 15030 15020 2
526 20250508 110300 133504200 15020 15010 15090 15010 22
527 20250508 110200 133173270 15090 15010 15090 15010 20
528 20250508 110100 132872390 15010 15010 15010 15010 2
529 20250508 110000 132842370 15000 15000 15080 15000 8
530 20250508 105900 132722130 15050 15030 15090 14990 117
531 20250508 105800 130962480 15060 15000 15060 14990 500
532 20250508 105700 123452290 15060 15000 15060 15000 16
533 20250508 105600 123211580 15050 15000 15050 15000 6
534 20250508 105500 123121430 15050 15000 15050 15000 4
535 20250508 105400 123061340 15050 14970 15050 14970 4
536 20250508 105300 123001350 14970 15060 15060 14970 4
537 20250508 105200 122941380 15060 15020 15060 14980 242
538 20250508 105100 119305720 15060 15020 15060 14990 201
539 20250508 105000 116289370 15020 14990 15020 14990 7
540 20250508 104900 116184260 14970 15010 15030 14970 43
541 20250508 104800 115539170 15020 14990 15020 14980 185
542 20250508 104700 112764160 15020 14990 15020 14990 16
543 20250508 104600 112523890 14990 14990 14990 14990 0
544 20250508 104500 112523890 14990 14980 14990 14970 639
545 20250508 104400 102952070 14970 15020 15020 14970 269
546 20250508 104300 98918040 15020 15020 15020 14990 202
547 20250508 104200 95886600 15030 15030 15030 15030 0
548 20250508 104100 95886600 15030 15030 15030 15030 0
549 20250508 104000 95886600 15030 15010 15030 15010 180
550 20250508 103900 93184780 15010 15010 15010 15010 1
551 20250508 103800 93169770 15020 15020 15020 15020 0
552 20250508 103700 93169770 15020 15040 15040 15020 404
553 20250508 103600 87098970 15040 15040 15040 15040 13
554 20250508 103500 86903450 15040 15040 15040 15040 0
555 20250508 103400 86903450 15040 15040 15040 15040 0
556 20250508 103300 86903450 15040 15040 15040 15010 70
557 20250508 103200 85851550 15010 15010 15040 15010 51
558 20250508 103100 85085410 15010 15040 15040 15010 30
559 20250508 103000 84634510 15000 15040 15040 15000 20
560 20250508 102900 84334020 15010 15010 15040 15010 110
561 20250508 102800 82681420 15040 15010 15040 15000 40
562 20250508 102700 82080440 15040 15020 15040 15000 98
563 20250508 102600 80608530 15000 15010 15020 14980 308
564 20250508 102500 75988580 14980 15040 15040 14960 493
565 20250508 102400 68597770 15040 15020 15040 14990 228
566 20250508 102300 65176790 15050 15050 15050 15050 0
567 20250508 102200 65176790 15050 15050 15050 15050 6
568 20250508 102100 65086490 15050 15050 15050 15050 17
569 20250508 102000 64830640 15050 15050 15050 15050 0
570 20250508 101900 64830640 15050 15050 15050 15050 0
571 20250508 101800 64830640 15050 15040 15070 15040 19
572 20250508 101700 64544390 15070 15070 15070 15070 0
573 20250508 101600 64544390 15070 15070 15070 15070 0
574 20250508 101500 64544390 15070 15070 15070 15070 0
575 20250508 101400 64544390 15070 15040 15070 15040 8
576 20250508 101300 64423980 15050 15000 15080 15000 21
577 20250508 101200 64108190 15050 15000 15080 15000 21
578 20250508 101100 63792790 15030 15030 15030 15030 8
579 20250508 101000 63672550 15050 15050 15050 15050 0
580 20250508 100900 63672550 15050 14990 15080 14990 21
581 20250508 100800 63356910 15060 15000 15060 14990 34
582 20250508 100700 62845920 15000 15010 15010 15000 11
583 20250508 100600 62680820 15010 15010 15010 15010 1
584 20250508 100500 62665810 15010 15010 15010 15010 1
585 20250508 100400 62650800 15050 15020 15060 15010 41
586 20250508 100300 62034280 15060 15030 15080 14990 59
587 20250508 100200 61146460 15000 15020 15050 14990 51
588 20250508 100100 60380870 14990 15000 15030 14990 70
589 20250508 100000 59330090 15000 15000 15000 15000 0
590 20250508 095900 59330090 15000 15040 15060 15000 345
591 20250508 095800 54152270 15010 15040 15060 15010 63
592 20250508 095700 53204950 15010 15040 15060 15010 63
593 20250508 095600 52257630 15010 15030 15060 14990 61
594 20250508 095500 51340600 15050 14980 15060 14980 26
595 20250508 095400 50950200 15050 14980 15050 14980 40
596 20250508 095300 50349690 15050 15010 15050 15010 7
597 20250508 095200 50244420 15050 14990 15050 14980 68
598 20250508 095100 49223660 14990 15010 15060 14980 46
599 20250508 095000 48533010 15050 15010 15050 14980 30
600 20250508 094900 48082930 15010 15010 15010 15010 11
601 20250508 094800 47917820 15010 15010 15010 15010 0
602 20250508 094700 47917820 15010 15010 15010 15010 0
603 20250508 094600 47917820 15010 15010 15010 15010 0
604 20250508 094500 47917820 15010 15010 15010 15010 7
605 20250508 094400 47812750 14980 14980 14980 14980 1
606 20250508 094300 47797770 14990 15020 15030 14990 612
607 20250508 094200 38621560 15000 15000 15000 15000 0
608 20250508 094100 38621560 15000 15000 15000 15000 0
609 20250508 094000 38621560 15000 15000 15000 15000 0
610 20250508 093900 38621560 15000 15000 15000 15000 280
611 20250508 093800 34421560 15000 15000 15000 15000 7
612 20250508 093700 34316560 15000 15000 15000 15000 0
613 20250508 093600 34316560 15000 15000 15000 15000 10
614 20250508 093500 34166560 15000 14980 15010 14980 35
615 20250508 093400 33641350 14980 15020 15020 14960 321
616 20250508 093300 28832750 15070 15070 15070 15070 0
617 20250508 093200 28832750 15070 15070 15070 15070 0
618 20250508 093100 28832750 15070 15020 15070 15020 35
619 20250508 093000 28306590 14980 15050 15070 14980 20
620 20250508 092900 28006110 15010 15000 15070 14970 66
621 20250508 092800 27015000 14990 14990 15080 14980 61
622 20250508 092700 26099300 14990 14980 15070 14970 117
623 20250508 092600 24338690 14980 14980 14980 14980 3
624 20250508 092500 24293750 14980 14970 15050 14970 22
625 20250508 092400 23963600 15050 14980 15050 14970 30
626 20250508 092300 23513390 14970 15030 15050 14950 67
627 20250508 092200 22508110 15040 15040 15040 15040 10
628 20250508 092100 22357710 15040 15030 15040 15030 10
629 20250508 092000 22207320 14950 15000 15040 14950 25
630 20250508 091900 21832510 15000 14950 15040 14940 36
631 20250508 091800 21292850 14950 14940 15040 14930 67
632 20250508 091700 20289980 14940 14930 14940 14930 2
633 20250508 091600 20260110 14930 14930 15040 14920 24
634 20250508 091500 19900790 15000 14940 15000 14940 20
635 20250508 091400 19601470 15000 14990 15000 14990 4
636 20250508 091300 19541500 14930 14930 14930 14930 1
637 20250508 091200 19526570 14920 14960 14960 14900 15
638 20250508 091100 19302530 14900 14980 15050 14550 906
639 20250508 091000 5875740 14980 14970 15040 14970 23
640 20250508 090900 5530820 14980 14980 14980 14980 1
641 20250508 090800 5515840 14980 14960 15050 14960 62
642 20250508 090700 4585690 14970 14980 15050 14960 82
643 20250508 090600 3355730 14980 15050 15050 14980 2
644 20250508 090500 3325700 15040 15040 15040 15040 0
645 20250508 090400 3325700 15040 14950 15040 14950 20
646 20250508 090300 3026010 14950 14960 14960 14950 63
647 20250508 090200 2083790 14970 14970 14980 14970 77
648 20250508 090100 930720 14980 15040 15090 14970 49
649 20250508 090000 195220 15010 15040 15040 15010 13