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
089980/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194700,521801925,15930,15930,15930,15930,787
20250508,194600,521801925,15930,15930,15930,15930,0
20250508,194500,521801925,15930,15930,15930,15930,0
20250508,194400,521801925,15930,15930,15930,15930,0
20250508,194300,521801925,15930,15930,15930,15930,0
20250508,194200,521801925,15930,15930,15930,15930,0
20250508,194100,521801925,15930,15930,15930,15930,0
20250508,194000,521801925,15930,15930,15930,15930,0
20250508,193900,521801925,15930,15930,15930,15930,0
20250508,193800,521801925,15930,15930,15930,15930,0
20250508,193700,521801925,15930,15930,15930,15930,0
20250508,193600,521801925,15930,15930,15930,15930,0
20250508,193500,521801925,15930,15930,15930,15930,0
20250508,193400,521801925,15930,15930,15930,15930,0
20250508,193300,521801925,15930,15930,15930,15930,0
20250508,193200,521801925,15930,15930,15930,15930,0
20250508,193100,521801925,15930,15930,15930,15930,0
20250508,193000,521801925,15930,15930,15930,15930,0
20250508,192900,521801925,15930,15930,15930,15930,0
20250508,192800,521801925,15930,15930,15930,15930,0
20250508,192700,521801925,15930,15930,15930,15930,0
20250508,192600,521801925,15930,15930,15930,15930,0
20250508,192500,521801925,15930,15930,15930,15930,0
20250508,192400,521801925,15930,15930,15930,15930,0
20250508,192300,521801925,15930,15930,15930,15930,0
20250508,192200,521801925,15930,15930,15930,15930,0
20250508,192100,521801925,15930,15930,15930,15930,0
20250508,192000,521801925,15930,15930,15930,15930,0
20250508,191900,521801925,15930,15930,15930,15930,0
20250508,191800,521801925,15930,15930,15930,15930,0
20250508,191700,521801925,15930,15930,15930,15930,787
20250508,191600,521801925,15930,15930,15930,15930,0
20250508,191500,521801925,15930,15930,15930,15930,0
20250508,191400,521801925,15930,15930,15930,15930,0
20250508,191300,521801925,15930,15930,15930,15930,0
20250508,191200,521801925,15930,15930,15930,15930,0
20250508,191100,521801925,15930,15930,15930,15930,0
20250508,191000,521801925,15930,15930,15930,15930,0
20250508,190900,521801925,15930,15930,15930,15930,0
20250508,190800,521801925,15930,15930,15930,15930,0
20250508,190700,521801925,15930,15930,15930,15930,0
20250508,190600,521801925,15930,15930,15930,15930,0
20250508,190500,521801925,15930,15930,15930,15930,0
20250508,190400,521801925,15930,15930,15930,15930,0
20250508,190300,521801925,15930,15930,15930,15930,0
20250508,190200,521801925,15930,15930,15930,15930,0
20250508,190100,521801925,15930,15930,15930,15930,0
20250508,190000,521801925,15930,15930,15930,15930,0
20250508,185900,521801925,15930,15930,15930,15930,0
20250508,185800,521801925,15930,15930,15930,15930,0
20250508,185700,521801925,15930,15930,15930,15930,0
20250508,185600,521801925,15930,15930,15930,15930,0
20250508,185500,521801925,15930,15930,15930,15930,0
20250508,185400,521801925,15930,15930,15930,15930,0
20250508,185300,521801925,15930,15930,15930,15930,0
20250508,185200,521801925,15930,15930,15930,15930,0
20250508,185100,521801925,15930,15930,15930,15930,0
20250508,185000,521801925,15930,15930,15930,15930,0
20250508,184900,521801925,15930,15930,15930,15930,0
20250508,184800,521801925,15930,15930,15930,15930,0
20250508,184700,521801925,15930,15930,15930,15930,787
20250508,184600,521801925,15930,15930,15930,15930,0
20250508,184500,521801925,15930,15930,15930,15930,0
20250508,184400,521801925,15930,15930,15930,15930,0
20250508,184300,521801925,15930,15930,15930,15930,0
20250508,184200,521801925,15930,15930,15930,15930,0
20250508,184100,521801925,15930,15930,15930,15930,0
20250508,184000,521801925,15930,15930,15930,15930,0
20250508,183900,521801925,15930,15930,15930,15930,0
20250508,183800,521801925,15930,15930,15930,15930,0
20250508,183700,521801925,15930,15930,15930,15930,0
20250508,183600,521801925,15930,15930,15930,15930,0
20250508,183500,521801925,15930,15930,15930,15930,0
20250508,183400,521801925,15930,15930,15930,15930,0
20250508,183300,521801925,15930,15930,15930,15930,0
20250508,183200,521801925,15930,15930,15930,15930,0
20250508,183100,521801925,15930,15930,15930,15930,0
20250508,183000,521801925,15930,15930,15930,15930,0
20250508,182900,521801925,15930,15930,15930,15930,0
20250508,182800,521801925,15930,15930,15930,15930,0
20250508,182700,521801925,15930,15930,15930,15930,0
20250508,182600,521801925,15930,15930,15930,15930,0
20250508,182500,521801925,15930,15930,15930,15930,0
20250508,182400,521801925,15930,15930,15930,15930,0
20250508,182300,521801925,15930,15930,15930,15930,0
20250508,182200,521801925,15930,15930,15930,15930,0
20250508,182100,521801925,15930,15930,15930,15930,0
20250508,182000,521801925,15930,15930,15930,15930,0
20250508,181900,521801925,15930,15930,15930,15930,0
20250508,181800,521801925,15930,15930,15930,15930,0
20250508,181700,521801925,15930,15930,15930,15930,787
20250508,181600,521801925,15930,15930,15930,15930,0
20250508,181500,521801925,15930,15930,15930,15930,0
20250508,181400,521801925,15930,15930,15930,15930,0
20250508,181300,521801925,15930,15930,15930,15930,0
20250508,181200,521801925,15930,15930,15930,15930,0
20250508,181100,521801925,15930,15930,15930,15930,0
20250508,181000,521801925,15930,15930,15930,15930,0
20250508,180900,521801925,15930,15930,15930,15930,0
20250508,180800,521801925,15930,15930,15930,15930,0
20250508,180700,521801925,15930,15930,15930,15930,0
20250508,180600,521801925,15930,15930,15930,15930,0
20250508,180500,521801925,15930,15930,15930,15930,0
20250508,180400,521801925,15930,15930,15930,15930,0
20250508,180300,521801925,15930,15930,15930,15930,0
20250508,180200,521801925,15930,15930,15930,15930,0
20250508,180100,521801925,15930,15930,15930,15930,0
20250508,180000,521801925,15930,15930,15930,15930,0
20250508,175900,521801925,15930,15930,15930,15930,0
20250508,175800,521801925,15930,15930,15930,15930,0
20250508,175700,521801925,15930,15930,15930,15930,0
20250508,175600,521801925,15930,15930,15930,15930,0
20250508,175500,521801925,15930,15930,15930,15930,0
20250508,175400,521801925,15930,15930,15930,15930,0
20250508,175300,521801925,15930,15930,15930,15930,0
20250508,175200,521801925,15930,15930,15930,15930,0
20250508,175100,521801925,15930,15930,15930,15930,0
20250508,175000,521801925,15930,15930,15930,15930,0
20250508,174900,521801925,15930,15930,15930,15930,0
20250508,174800,521801925,15930,15930,15930,15930,0
20250508,174700,521801925,15930,15930,15930,15930,787
20250508,174600,521801925,15930,15930,15930,15930,0
20250508,174500,521801925,15930,15930,15930,15930,0
20250508,174400,521801925,15930,15930,15930,15930,0
20250508,174300,521801925,15930,15930,15930,15930,0
20250508,174200,521801925,15930,15930,15930,15930,0
20250508,174100,521801925,15930,15930,15930,15930,0
20250508,174000,521801925,15930,15930,15930,15930,0
20250508,173900,521801925,15930,15930,15930,15930,0
20250508,173800,521801925,15930,15930,15930,15930,0
20250508,173700,521801925,15930,15930,15930,15930,0
20250508,173600,521801925,15930,15930,15930,15930,0
20250508,173500,521801925,15930,15930,15930,15930,0
20250508,173400,521801925,15930,15930,15930,15930,0
20250508,173300,521801925,15930,15930,15930,15930,0
20250508,173200,521801925,15930,15930,15930,15930,0
20250508,173100,521801925,15930,15930,15930,15930,0
20250508,173000,521801925,15930,15930,15930,15930,0
20250508,172900,521801925,15930,15930,15930,15930,0
20250508,172800,521801925,15930,15930,15930,15930,0
20250508,172700,521801925,15930,15930,15930,15930,0
20250508,172600,521801925,15930,15930,15930,15930,0
20250508,172500,521801925,15930,15930,15930,15930,0
20250508,172400,521801925,15930,15930,15930,15930,0
20250508,172300,521801925,15930,15930,15930,15930,0
20250508,172200,521801925,15930,15930,15930,15930,0
20250508,172100,521801925,15930,15930,15930,15930,0
20250508,172000,521801925,15930,15930,15930,15930,0
20250508,171900,521801925,15930,15930,15930,15930,0
20250508,171800,521801925,15930,15930,15930,15930,0
20250508,171700,521801925,15930,15930,15930,15930,787
20250508,171600,521801925,15930,15930,15930,15930,0
20250508,171500,521801925,15930,15930,15930,15930,0
20250508,171400,521801925,15930,15930,15930,15930,0
20250508,171300,521801925,15930,15930,15930,15930,0
20250508,171200,521801925,15930,15930,15930,15930,0
20250508,171100,521801925,15930,15930,15930,15930,0
20250508,171000,521801925,15930,15930,15930,15930,0
20250508,170900,521801925,15930,15930,15930,15930,0
20250508,170800,521801925,15930,15930,15930,15930,0
20250508,170700,521801925,15930,15930,15930,15930,0
20250508,170600,521801925,15930,15930,15930,15930,0
20250508,170500,521801925,15930,15930,15930,15930,0
20250508,170400,521801925,15930,15930,15930,15930,0
20250508,170300,521801925,15930,15930,15930,15930,0
20250508,170200,521801925,15930,15930,15930,15930,0
20250508,170100,521801925,15930,15930,15930,15930,0
20250508,170000,521801925,15930,15930,15930,15930,0
20250508,165900,521801925,15930,15930,15930,15930,0
20250508,165800,521801925,15930,15930,15930,15930,0
20250508,165700,521801925,15930,15930,15930,15930,0
20250508,165600,521801925,15930,15930,15930,15930,0
20250508,165500,521801925,15930,15930,15930,15930,0
20250508,165400,521801925,15930,15930,15930,15930,0
20250508,165300,521801925,15930,15930,15930,15930,0
20250508,165200,521801925,15930,15930,15930,15930,0
20250508,165100,521801925,15930,15930,15930,15930,0
20250508,165000,521801925,15930,15930,15930,15930,0
20250508,164900,521801925,15930,15930,15930,15930,0
20250508,164800,521801925,15930,15930,15930,15930,0
20250508,164700,521801925,15930,15930,15930,15930,787
20250508,164600,521801925,15930,15930,15930,15930,0
20250508,164500,521801925,15930,15930,15930,15930,0
20250508,164400,521801925,15930,15930,15930,15930,0
20250508,164300,521801925,15930,15930,15930,15930,0
20250508,164200,521801925,15930,15930,15930,15930,0
20250508,164100,521801925,15930,15930,15930,15930,0
20250508,164000,521801925,15930,15930,15930,15930,0
20250508,163900,521801925,15930,15930,15930,15930,0
20250508,163800,521801925,15930,15930,15930,15930,0
20250508,163700,521801925,15930,15930,15930,15930,0
20250508,163600,521801925,15930,15930,15930,15930,0
20250508,163500,521801925,15930,15930,15930,15930,0
20250508,163400,521801925,15930,15930,15930,15930,0
20250508,163300,521801925,15930,15930,15930,15930,0
20250508,163200,521801925,15930,15930,15930,15930,0
20250508,163100,521801925,15930,15930,15930,15930,0
20250508,163000,521801925,15930,15930,15930,15930,0
20250508,162900,521801925,15930,15930,15930,15930,0
20250508,162800,521801925,15930,15930,15930,15930,0
20250508,162700,521801925,15930,15930,15930,15930,0
20250508,162600,521801925,15930,15930,15930,15930,0
20250508,162500,521801925,15930,15930,15930,15930,0
20250508,162400,521801925,15930,15930,15930,15930,0
20250508,162300,521801925,15930,15930,15930,15930,0
20250508,162200,521801925,15930,15930,15930,15930,0
20250508,162100,521801925,15930,15930,15930,15930,0
20250508,162000,521801925,15930,15930,15930,15930,0
20250508,161900,521801925,15930,15930,15930,15930,0
20250508,161800,521801925,15930,15930,15930,15930,0
20250508,161700,521801925,15930,15930,15930,15930,787
20250508,161600,521801925,15930,15930,15930,15930,0
20250508,161500,521801925,15930,15930,15930,15930,0
20250508,161400,521801925,15930,15930,15930,15930,0
20250508,161300,521801925,15930,15930,15930,15930,0
20250508,161200,521801925,15930,15930,15930,15930,0
20250508,161100,521801925,15930,15930,15930,15930,0
20250508,161000,521801925,15930,15930,15930,15930,0
20250508,160900,521801925,15930,15930,15930,15930,0
20250508,160800,521801925,15930,15930,15930,15930,0
20250508,160700,521801925,15930,15930,15930,15930,0
20250508,160600,521801925,15930,15930,15930,15930,0
20250508,160500,521801925,15930,15930,15930,15930,0
20250508,160400,521801925,15930,15930,15930,15930,0
20250508,160300,521801925,15930,15930,15930,15930,0
20250508,160200,521801925,15930,15930,15930,15930,0
20250508,160100,521801925,15930,15930,15930,15930,0
20250508,160000,521801925,15930,15930,15930,15930,0
20250508,155900,521801925,15930,15930,15930,15930,0
20250508,155800,521801925,15930,15930,15930,15930,0
20250508,155700,521801925,15930,15930,15930,15930,0
20250508,155600,521801925,15930,15930,15930,15930,0
20250508,155500,521801925,15930,15930,15930,15930,0
20250508,155400,521801925,15930,15930,15930,15930,0
20250508,155300,521801925,15930,15930,15930,15930,0
20250508,155200,521801925,15930,15930,15930,15930,0
20250508,155100,521801925,15930,15930,15930,15930,0
20250508,155000,521801925,15930,15930,15930,15930,0
20250508,154900,521801925,15930,15930,15930,15930,0
20250508,154800,521801925,15930,15930,15930,15930,0
20250508,154700,521801925,15930,15930,15930,15930,787
20250508,154600,521801925,15930,15930,15930,15930,0
20250508,154500,521801925,15930,15930,15930,15930,0
20250508,154400,521801925,15930,15930,15930,15930,0
20250508,154300,521801925,15930,15930,15930,15930,0
20250508,154200,521801925,15930,15930,15930,15930,0
20250508,154100,521801925,15930,15930,15930,15930,0
20250508,154000,521801925,15930,15930,15930,15930,0
20250508,153900,521801925,15930,15930,15930,15930,0
20250508,153800,521801925,15930,15930,15930,15930,0
20250508,153700,521801925,15930,15930,15930,15930,0
20250508,153600,521801925,15930,15930,15930,15930,0
20250508,153500,521801925,15930,15930,15930,15930,0
20250508,153400,521801925,15930,15930,15930,15930,0
20250508,153300,521801925,15930,15930,15930,15930,0
20250508,153200,521801925,15930,15930,15930,15930,0
20250508,153100,521801925,15930,15930,15930,15930,0
20250508,153000,521801925,15930,15930,15930,15930,787
20250508,152900,509265015,15930,15930,15930,15930,0
20250508,152800,509265015,15930,15930,15930,15930,0
20250508,152700,509265015,15930,15930,15930,15930,0
20250508,152600,509265015,15930,15930,15930,15930,0
20250508,152500,509265015,15930,15930,15930,15930,0
20250508,152400,509265015,15930,15930,15930,15930,0
20250508,152300,509265015,15930,15930,15930,15930,0
20250508,152200,509265015,15930,15930,15930,15930,0
20250508,152100,509265015,15930,15930,15930,15930,0
20250508,152000,509265015,15930,15930,15930,15930,0
20250508,151900,509265015,15930,15890,15930,15890,149
20250508,151800,506893965,15880,15910,15910,15880,520
20250508,151700,498629185,15910,15910,15910,15910,74
20250508,151600,497451845,15920,15920,15920,15920,25
20250508,151500,497053845,15920,15920,15920,15910,22
20250508,151400,496703755,15920,15920,15920,15920,20
20250508,151300,496385355,15920,15910,15920,15910,34
20250508,151200,495844395,15910,15910,15910,15910,16
20250508,151100,495589835,15910,15900,15910,15900,60
20250508,151000,494635575,15910,15890,15910,15890,110
20250508,150900,492886025,15890,15900,15900,15890,44
20250508,150800,492186585,15900,15900,15900,15900,25
20250508,150700,491789085,15910,15900,15910,15900,62
20250508,150600,490803025,15910,15900,15910,15900,72
20250508,150500,489658195,15900,15880,15900,15880,133
20250508,150400,487544575,15900,15890,15900,15890,25
20250508,150300,487147285,15900,15890,15900,15890,126
20250508,150200,485144375,15890,15890,15890,15890,17
20250508,150100,484874245,15890,15900,15900,15890,18
20250508,150000,484588135,15900,15900,15900,15900,92
20250508,145900,483125335,15910,15900,15930,15880,668
20250508,145800,472505625,15910,15910,15910,15910,16
20250508,145700,472251065,15910,15920,15920,15910,196
20250508,145600,469132685,15920,15930,15930,15920,124
20250508,145500,467158345,15930,15920,15930,15910,314
20250508,145400,462157945,15920,15910,15920,15910,52
20250508,145300,461330265,15910,15920,15920,15910,40
20250508,145200,460693615,15900,15900,15920,15900,55
20250508,145100,459819085,15900,15890,15900,15890,27
20250508,145000,459389805,15880,15870,15880,15870,133
20250508,144900,457278855,15880,15870,15880,15870,25
20250508,144800,456882035,15840,15850,15870,15840,53
20250508,144700,456041795,15850,15860,15870,15850,125
20250508,144600,454060205,15860,15870,15870,15860,52
20250508,144500,453235225,15880,15890,15890,15880,586
20250508,144400,443929295,15900,15910,15920,15900,66
20250508,144300,442879585,15920,15910,15920,15910,86
20250508,144200,441510865,15940,15920,15940,15910,168
20250508,144100,438834995,15920,15920,15920,15910,28
20250508,144000,438389395,15920,15900,15920,15900,35
20250508,143900,437832605,15900,15920,15940,15890,244
20250508,143800,433948785,15910,15890,15910,15880,411
20250508,143700,427414595,15880,15880,15890,15880,220
20250508,143600,423919095,15880,15820,15880,15820,384
20250508,143500,417827425,15830,15830,15830,15820,205
20250508,143400,414582405,15840,15800,15840,15790,222
20250508,143300,411069045,15810,15810,15810,15810,25
20250508,143200,410673795,15800,15810,15810,15800,55
20250508,143100,409804285,15820,15820,15820,15820,108
20250508,143000,408095725,15840,15830,15840,15830,16
20250508,142900,407842435,15820,15820,15820,15820,3
20250508,142800,407794975,15830,15830,15830,15830,0
20250508,142700,407794975,15830,15860,15860,15830,1041
20250508,142600,391312505,15850,15850,15850,15850,29
20250508,142500,390852855,15840,15840,15850,15840,44
20250508,142400,390155845,15840,15840,15840,15840,26
20250508,142300,389744005,15850,15820,15850,15810,603
20250508,142200,380198785,15820,15800,15820,15800,376
20250508,142100,374252065,15810,15780,15810,15780,619
20250508,142000,364473585,15770,15780,15790,15770,369
20250508,141900,358650825,15780,15760,15780,15760,411
20250508,141800,352170895,15760,15750,15760,15750,182
20250508,141700,349303895,15760,15760,15760,15750,50
20250508,141600,348516075,15760,15730,15760,15730,349
20250508,141500,343017085,15730,15710,15730,15710,16
20250508,141400,342765705,15720,15690,15720,15670,734
20250508,141300,331257125,15680,15690,15690,15680,70
20250508,141200,330158985,15690,15680,15690,15680,54
20250508,141100,329312255,15680,15680,15680,15670,35
20250508,141000,328763505,15680,15680,15680,15680,15
20250508,140900,328528305,15670,15670,15670,15670,0
20250508,140800,328528305,15670,15650,15670,15650,49
20250508,140700,327760975,15660,15660,15660,15660,0
20250508,140600,327760975,15660,15660,15660,15660,16
20250508,140500,327510415,15650,15650,15650,15650,1
20250508,140400,327494765,15650,15650,15650,15650,18
20250508,140300,327213065,15640,15630,15640,15630,26
20250508,140200,326806495,15630,15630,15630,15630,9
20250508,140100,326665825,15630,15620,15630,15620,35
20250508,140000,326118965,15630,15630,15630,15630,0
20250508,135900,326118965,15630,15630,15630,15630,15
20250508,135800,325884515,15630,15630,15630,15630,16
20250508,135700,325634435,15620,15620,15620,15620,18
20250508,135600,325353275,15630,15630,15630,15630,0
20250508,135500,325353275,15630,15610,15630,15610,16
20250508,135400,325103215,15630,15620,15630,15620,31
20250508,135300,324618845,15620,15620,15620,15620,3
20250508,135200,324571985,15630,15620,15630,15620,27
20250508,135100,324150235,15610,15600,15610,15600,23
20250508,135000,323791345,15610,15610,15610,15610,6
20250508,134900,323697685,15610,15610,15610,15610,21
20250508,134800,323369875,15600,15600,15600,15600,16
20250508,134700,323120275,15610,15610,15610,15610,77
20250508,134600,321918305,15610,15610,15610,15610,0
20250508,134500,321918305,15610,15600,15610,15600,52
20250508,134400,321106785,15600,15600,15600,15600,30
20250508,134300,320638785,15600,15600,15600,15590,32
20250508,134200,320139745,15610,15610,15610,15610,0
20250508,134100,320139745,15610,15610,15610,15610,3
20250508,134000,320092915,15600,15600,15600,15600,34
20250508,133900,319562515,15600,15610,15610,15600,24
20250508,133800,319188025,15620,15620,15620,15610,30
20250508,133700,318719565,15630,15600,15630,15600,119
20250508,133600,316862735,15590,15590,15590,15590,35
20250508,133500,316317085,15590,15590,15590,15590,0
20250508,133400,316317085,15590,15590,15590,15590,91
20250508,133300,314898395,15590,15590,15590,15590,0
20250508,133200,314898395,15590,15590,15590,15590,34
20250508,133100,314368335,15600,15600,15600,15600,16
20250508,133000,314118735,15600,15600,15600,15600,15
20250508,132900,313884735,15600,15600,15600,15600,16
20250508,132800,313635135,15600,15600,15600,15600,16
20250508,132700,313385535,15600,15600,15600,15600,16
20250508,132600,313135935,15600,15600,15600,15600,0
20250508,132500,313135935,15600,15600,15600,15600,15
20250508,132400,312901935,15600,15600,15600,15600,19
20250508,132300,312605535,15600,15600,15600,15600,16
20250508,132200,312355935,15600,15600,15600,15600,16
20250508,132100,312106335,15600,15600,15600,15600,19
20250508,132000,311809935,15610,15610,15610,15610,0
20250508,131900,311809935,15610,15610,15610,15610,0
20250508,131800,311809935,15610,15600,15610,15600,34
20250508,131700,311279505,15600,15600,15600,15600,0
20250508,131600,311279505,15600,15610,15610,15600,16
20250508,131500,311029895,15610,15590,15610,15590,28
20250508,131400,310593195,15600,15590,15610,15590,41
20250508,131300,309953535,15580,15580,15580,15580,16
20250508,131200,309704255,15590,15590,15590,15590,2
20250508,131100,309673075,15590,15590,15590,15590,26
20250508,131000,309267735,15590,15590,15590,15590,1
20250508,130900,309252145,15580,15580,15580,15580,16
20250508,130800,309002865,15580,15580,15580,15580,15
20250508,130700,308769165,15580,15580,15580,15580,16
20250508,130600,308519885,15580,15580,15580,15580,30
20250508,130500,308052485,15580,15580,15580,15580,15
20250508,130400,307818785,15590,15590,15590,15590,35
20250508,130300,307273135,15590,15590,15590,15590,0
20250508,130200,307273135,15590,15590,15590,15590,16
20250508,130100,307023695,15590,15590,15590,15590,17
20250508,130000,306758665,15590,15600,15600,15590,16
20250508,125900,306509215,15590,15590,15590,15590,35
20250508,125800,305963565,15590,15590,15590,15590,56
20250508,125700,305090525,15590,15590,15590,15590,27
20250508,125600,304669595,15590,15590,15590,15590,1
20250508,125500,304654005,15590,15590,15590,15590,31
20250508,125400,304170715,15620,15620,15620,15620,11
20250508,125300,303998895,15630,15630,15630,15630,4
20250508,125200,303936375,15640,15640,15640,15640,5
20250508,125100,303858175,15640,15640,15640,15640,0
20250508,125000,303858175,15640,15600,15700,15600,504
20250508,124900,295978725,15600,15600,15600,15600,26
20250508,124800,295573125,15600,15600,15600,15600,19
20250508,124700,295276725,15620,15610,15620,15610,145
20250508,124600,293013225,15600,15600,15600,15600,15
20250508,124500,292779225,15600,15600,15600,15600,15
20250508,124400,292545225,15600,15600,15600,15600,16
20250508,124300,292295625,15610,15610,15610,15610,0
20250508,124200,292295625,15610,15600,15610,15600,66
20250508,124100,291265475,15590,15590,15590,15590,29
20250508,124000,290813365,15590,15590,15590,15590,0
20250508,123900,290813365,15590,15590,15590,15590,16
20250508,123800,290563925,15590,15600,15600,15590,20
20250508,123700,290252105,15590,15590,15590,15590,15
20250508,123600,290018255,15590,15590,15590,15590,16
20250508,123500,289768815,15590,15590,15590,15590,15
20250508,123400,289534965,15600,15600,15600,15595,135
20250508,123300,287429100,15600,15600,15600,15600,0
20250508,123200,287429100,15600,15600,15600,15600,33
20250508,123100,286914300,15600,15600,15600,15600,0
20250508,123000,286914300,15600,15600,15600,15600,16
20250508,122900,286664700,15600,15600,15600,15600,16
20250508,122800,286415100,15600,15600,15600,15600,17
20250508,122700,286149900,15600,15600,15600,15600,15
20250508,122600,285915900,15610,15610,15610,15610,0
20250508,122500,285915900,15610,15600,15610,15590,71
20250508,122400,284808100,15620,15610,15620,15610,58
20250508,122300,283902680,15610,15610,15610,15610,3
20250508,122200,283855850,15610,15590,15610,15590,125
20250508,122100,281906140,15600,15600,15600,15600,3
20250508,122000,281859340,15610,15600,15610,15590,108
20250508,121900,280174790,15600,15600,15600,15600,8
20250508,121800,280049990,15600,15600,15600,15600,39
20250508,121700,279441590,15610,15610,15610,15610,0
20250508,121600,279441590,15610,15610,15610,15610,4
20250508,121500,279379150,15610,15610,15610,15610,15
20250508,121400,279145000,15610,15610,15610,15610,16
20250508,121300,278895240,15610,15610,15610,15610,15
20250508,121200,278661090,15610,15610,15610,15610,18
20250508,121100,278380110,15610,15610,15610,15610,16
20250508,121000,278130350,15620,15620,15620,15620,0
20250508,120900,278130350,15620,15620,15620,15620,0
20250508,120800,278130350,15620,15590,15620,15590,54
20250508,120700,277287580,15590,15590,15590,15590,15
20250508,120600,277053730,15590,15590,15590,15590,16
20250508,120500,276804290,15600,15590,15600,15590,32
20250508,120400,276305390,15590,15590,15590,15590,16
20250508,120300,276055950,15590,15590,15590,15590,0
20250508,120200,276055950,15590,15600,15600,15590,30
20250508,120100,275588100,15600,15600,15600,15600,10
20250508,120000,275432100,15590,15590,15590,15590,16
20250508,115900,275182660,15590,15600,15600,15590,37
20250508,115800,274605780,15600,15600,15600,15600,0
20250508,115700,274605780,15600,15600,15600,15600,17
20250508,115600,274340580,15610,15610,15610,15610,0
20250508,115500,274340580,15610,15610,15610,15610,21
20250508,115400,274012770,15610,15610,15610,15610,0
20250508,115300,274012770,15610,15610,15610,15610,15
20250508,115200,273778620,15610,15600,15610,15600,38
20250508,115100,273185450,15600,15600,15600,15600,15
20250508,115000,272951450,15600,15600,15600,15600,16
20250508,114900,272701850,15600,15600,15600,15600,19
20250508,114800,272405450,15600,15600,15600,15600,15
20250508,114700,272171450,15600,15600,15600,15600,1
20250508,114600,272155850,15600,15610,15610,15600,17
20250508,114500,271890640,15610,15610,15610,15610,11
20250508,114400,271718930,15600,15600,15600,15600,16
20250508,114300,271469330,15600,15610,15610,15600,16
20250508,114200,271219720,15610,15610,15610,15610,6
20250508,114100,271126060,15610,15610,15610,15610,16
20250508,114000,270876300,15620,15620,15620,15620,0
20250508,113900,270876300,15620,15600,15620,15600,70
20250508,113800,269783810,15610,15610,15610,15610,0
20250508,113700,269783810,15610,15610,15610,15610,5
20250508,113600,269705760,15610,15610,15610,15610,16
20250508,113500,269456000,15610,15610,15610,15610,18
20250508,113400,269175020,15620,15610,15620,15610,42
20250508,113300,268519350,15610,15610,15610,15610,0
20250508,113200,268519350,15610,15610,15610,15610,34
20250508,113100,267988610,15610,15610,15610,15610,0
20250508,113000,267988610,15610,15610,15610,15610,51
20250508,112900,267192500,15610,15610,15610,15610,14
20250508,112800,266973960,15620,15620,15620,15620,2
20250508,112700,266942720,15620,15610,15620,15610,17
20250508,112600,266677340,15620,15610,15620,15610,27
20250508,112500,266255760,15610,15610,15610,15610,16
20250508,112400,266006000,15620,15620,15630,15620,24
20250508,112300,265631110,15620,15620,15620,15620,25
20250508,112200,265240610,15620,15615,15620,15610,21
20250508,112100,264912730,15615,15610,15620,15610,66
20250508,112000,263882360,15600,15610,15610,15600,129
20250508,111900,261868820,15610,15610,15610,15610,16
20250508,111800,261619060,15620,15610,15620,15610,50
20250508,111700,260838140,15610,15610,15610,15610,7
20250508,111600,260728870,15600,15600,15600,15600,34
20250508,111500,260198470,15600,15600,15600,15600,0
20250508,111400,260198470,15600,15600,15600,15600,17
20250508,111300,259933270,15600,15600,15600,15600,16
20250508,111200,259683670,15600,15600,15600,15600,59
20250508,111100,258763270,15580,15600,15600,15580,165
20250508,111000,256190680,15600,15600,15600,15600,10
20250508,110900,256034680,15600,15600,15600,15600,44
20250508,110800,255348280,15600,15600,15600,15600,0
20250508,110700,255348280,15600,15600,15600,15600,16
20250508,110600,255098680,15610,15600,15610,15600,34
20250508,110500,254568270,15600,15600,15600,15600,13
20250508,110400,254365470,15590,15590,15590,15590,15
20250508,110300,254131620,15600,15600,15600,15600,0
20250508,110200,254131620,15600,15590,15600,15590,61
20250508,110100,253180070,15580,15580,15580,15580,0
20250508,110000,253180070,15580,15580,15580,15580,15
20250508,105900,252946370,15580,15580,15580,15580,15
20250508,105800,252712670,15580,15580,15590,15580,542
20250508,105700,244268050,15580,15590,15590,15580,26
20250508,105600,243862870,15590,15610,15620,15590,673
20250508,105500,233363080,15620,15610,15620,15610,17
20250508,105400,233097700,15620,15620,15620,15620,0
20250508,105300,233097700,15620,15610,15620,15610,67
20250508,105200,232051630,15610,15610,15610,15610,38
20250508,105100,231458450,15620,15620,15620,15620,16
20250508,105000,231208530,15620,15620,15620,15620,3
20250508,104900,231161670,15630,15630,15630,15630,17
20250508,104800,230895960,15640,15640,15640,15640,97
20250508,104700,229378880,15640,15640,15640,15640,2
20250508,104600,229347600,15640,15640,15640,15640,39
20250508,104500,228737640,15650,15650,15650,15650,0
20250508,104400,228737640,15650,15650,15650,15650,23
20250508,104300,228377690,15650,15650,15650,15650,65
20250508,104200,227360440,15660,15660,15660,15660,0
20250508,104100,227360440,15660,15660,15660,15660,9
20250508,104000,227219500,15660,15670,15670,15660,100
20250508,103900,225652980,15660,15660,15660,15660,33
20250508,103800,225136200,15670,15670,15670,15670,14
20250508,103700,224916820,15690,15690,15690,15690,0
20250508,103600,224916820,15690,15690,15690,15690,0
20250508,103500,224916820,15690,15690,15690,15690,0
20250508,103400,224916820,15690,15660,15690,15660,20
20250508,103300,224603500,15670,15650,15670,15650,49
20250508,103200,223836120,15650,15650,15650,15650,4
20250508,103100,223773520,15640,15640,15640,15640,2
20250508,103000,223742240,15640,15640,15640,15630,50
20250508,102900,222960590,15630,15630,15630,15630,0
20250508,102800,222960590,15630,15630,15630,15630,32
20250508,102700,222460430,15620,15620,15620,15620,4
20250508,102600,222397950,15620,15620,15620,15620,0
20250508,102500,222397950,15620,15620,15620,15620,206
20250508,102400,219180230,15650,15650,15650,15650,12
20250508,102300,218992430,15660,15660,15660,15660,0
20250508,102200,218992430,15660,15660,15660,15660,0
20250508,102100,218992430,15660,15620,15660,15620,488
20250508,102000,211365670,15620,15690,15690,15620,2645
20250508,101900,170007940,15700,15700,15700,15700,5
20250508,101800,169929440,15700,15700,15700,15700,0
20250508,101700,169929440,15700,15700,15700,15700,10
20250508,101600,169772440,15700,15700,15700,15700,27
20250508,101500,169348540,15710,15710,15710,15710,0
20250508,101400,169348540,15710,15710,15710,15710,8
20250508,101300,169222860,15720,15720,15720,15720,0
20250508,101200,169222860,15720,15720,15720,15720,25
20250508,101100,168829860,15720,15720,15720,15720,3
20250508,101000,168782700,15720,15720,15720,15720,34
20250508,100900,168248220,15730,15730,15730,15730,0
20250508,100800,168248220,15730,15710,15760,15710,121
20250508,100700,166345250,15760,15760,15760,15760,0
20250508,100600,166345250,15760,15760,15760,15760,0
20250508,100500,166345250,15760,15760,15760,15760,0
20250508,100400,166345250,15760,15650,15760,15650,136
20250508,100300,164212460,15660,15660,15660,15660,0
20250508,100200,164212460,15660,15660,15660,15660,11
20250508,100100,164040200,15660,15660,15660,15660,0
20250508,100000,164040200,15660,15660,15660,15660,16
20250508,095900,163789640,15680,15680,15680,15680,0
20250508,095800,163789640,15680,15690,15690,15680,7
20250508,095700,163679850,15660,15630,15670,15630,70
20250508,095600,162584290,15650,15640,15650,15630,442
20250508,095500,155672990,15640,15670,15670,15640,784
20250508,095400,143402780,15670,15670,15670,15670,0
20250508,095300,143402780,15670,15680,15680,15670,42
20250508,095200,142744380,15730,15730,15730,15730,2
20250508,095100,142712920,15690,15690,15690,15690,55
20250508,095000,141849970,15700,15710,15710,15700,50
20250508,094900,141064720,15740,15740,15740,15740,49
20250508,094800,140293460,15740,15740,15740,15710,229
20250508,094700,136694360,15710,15700,15720,15700,143
20250508,094600,134447100,15710,15710,15710,15710,0
20250508,094500,134447100,15710,15710,15710,15710,39
20250508,094400,133834410,15710,15700,15710,15690,97
20250508,094300,132311630,15700,15690,15700,15690,39
20250508,094200,131699370,15700,15700,15700,15690,37
20250508,094100,131118620,15700,15700,15700,15700,110
20250508,094000,129391620,15700,15700,15700,15700,0
20250508,093900,129391620,15700,15720,15720,15700,23
20250508,093800,129030180,15720,15710,15720,15700,91
20250508,093700,127600480,15710,15710,15710,15710,15
20250508,093600,127364830,15720,15720,15720,15720,10
20250508,093500,127207630,15710,15710,15710,15710,21
20250508,093400,126877720,15710,15710,15710,15710,94
20250508,093300,125400980,15740,15740,15740,15740,10
20250508,093200,125243580,15740,15740,15740,15740,0
20250508,093100,125243580,15740,15740,15740,15740,16
20250508,093000,124991740,15760,15750,15770,15750,52
20250508,092900,124172710,15740,15740,15740,15740,1
20250508,092800,124156970,15740,15750,15750,15740,39
20250508,092700,123542880,15720,15710,15720,15670,317
20250508,092600,118559850,15710,15700,15710,15700,366
20250508,092500,112810370,15660,15660,15660,15660,16
20250508,092400,112559810,15660,15700,15700,15660,280
20250508,092300,108169940,15680,15680,15680,15680,41
20250508,092200,107527060,15680,15670,15680,15670,895
20250508,092100,93500410,15670,15670,15670,15660,113
20250508,092000,91730040,15670,15670,15670,15670,26
20250508,091900,91322620,15660,15660,15660,15660,87
20250508,091800,89960200,15640,15640,15640,15640,196
20250508,091700,86894760,15640,15625,15640,15625,505
20250508,091600,79000810,15630,15640,15640,15630,284
20250508,091500,74560160,15650,15650,15650,15650,216
20250508,091400,71179760,15650,15670,15670,15650,1754
20250508,091300,43710060,15670,15660,15700,15660,1099
20250508,091200,26496660,15700,15700,15700,15700,34
20250508,091100,25962860,15680,15690,15690,15680,59
20250508,091000,25037340,15700,15700,15700,15700,34
20250508,090900,24503540,15730,15720,15750,15720,100
20250508,090800,22930910,15710,15710,15710,15710,0
20250508,090700,22930910,15710,15710,15710,15640,64
20250508,090600,21926470,15710,15710,15710,15710,0
20250508,090500,21926470,15710,15650,15720,15640,17
20250508,090400,21660200,15660,15660,15660,15660,8
20250508,090300,21534920,15660,15730,15730,15660,1076
20250508,090200,4641740,15730,15820,15820,15730,279
20250508,090100,252040,15750,15750,15750,15750,0
20250508,090000,252040,15750,15750,15790,15750,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194700 521801925 15930 15930 15930 15930 787
3 20250508 194600 521801925 15930 15930 15930 15930 0
4 20250508 194500 521801925 15930 15930 15930 15930 0
5 20250508 194400 521801925 15930 15930 15930 15930 0
6 20250508 194300 521801925 15930 15930 15930 15930 0
7 20250508 194200 521801925 15930 15930 15930 15930 0
8 20250508 194100 521801925 15930 15930 15930 15930 0
9 20250508 194000 521801925 15930 15930 15930 15930 0
10 20250508 193900 521801925 15930 15930 15930 15930 0
11 20250508 193800 521801925 15930 15930 15930 15930 0
12 20250508 193700 521801925 15930 15930 15930 15930 0
13 20250508 193600 521801925 15930 15930 15930 15930 0
14 20250508 193500 521801925 15930 15930 15930 15930 0
15 20250508 193400 521801925 15930 15930 15930 15930 0
16 20250508 193300 521801925 15930 15930 15930 15930 0
17 20250508 193200 521801925 15930 15930 15930 15930 0
18 20250508 193100 521801925 15930 15930 15930 15930 0
19 20250508 193000 521801925 15930 15930 15930 15930 0
20 20250508 192900 521801925 15930 15930 15930 15930 0
21 20250508 192800 521801925 15930 15930 15930 15930 0
22 20250508 192700 521801925 15930 15930 15930 15930 0
23 20250508 192600 521801925 15930 15930 15930 15930 0
24 20250508 192500 521801925 15930 15930 15930 15930 0
25 20250508 192400 521801925 15930 15930 15930 15930 0
26 20250508 192300 521801925 15930 15930 15930 15930 0
27 20250508 192200 521801925 15930 15930 15930 15930 0
28 20250508 192100 521801925 15930 15930 15930 15930 0
29 20250508 192000 521801925 15930 15930 15930 15930 0
30 20250508 191900 521801925 15930 15930 15930 15930 0
31 20250508 191800 521801925 15930 15930 15930 15930 0
32 20250508 191700 521801925 15930 15930 15930 15930 787
33 20250508 191600 521801925 15930 15930 15930 15930 0
34 20250508 191500 521801925 15930 15930 15930 15930 0
35 20250508 191400 521801925 15930 15930 15930 15930 0
36 20250508 191300 521801925 15930 15930 15930 15930 0
37 20250508 191200 521801925 15930 15930 15930 15930 0
38 20250508 191100 521801925 15930 15930 15930 15930 0
39 20250508 191000 521801925 15930 15930 15930 15930 0
40 20250508 190900 521801925 15930 15930 15930 15930 0
41 20250508 190800 521801925 15930 15930 15930 15930 0
42 20250508 190700 521801925 15930 15930 15930 15930 0
43 20250508 190600 521801925 15930 15930 15930 15930 0
44 20250508 190500 521801925 15930 15930 15930 15930 0
45 20250508 190400 521801925 15930 15930 15930 15930 0
46 20250508 190300 521801925 15930 15930 15930 15930 0
47 20250508 190200 521801925 15930 15930 15930 15930 0
48 20250508 190100 521801925 15930 15930 15930 15930 0
49 20250508 190000 521801925 15930 15930 15930 15930 0
50 20250508 185900 521801925 15930 15930 15930 15930 0
51 20250508 185800 521801925 15930 15930 15930 15930 0
52 20250508 185700 521801925 15930 15930 15930 15930 0
53 20250508 185600 521801925 15930 15930 15930 15930 0
54 20250508 185500 521801925 15930 15930 15930 15930 0
55 20250508 185400 521801925 15930 15930 15930 15930 0
56 20250508 185300 521801925 15930 15930 15930 15930 0
57 20250508 185200 521801925 15930 15930 15930 15930 0
58 20250508 185100 521801925 15930 15930 15930 15930 0
59 20250508 185000 521801925 15930 15930 15930 15930 0
60 20250508 184900 521801925 15930 15930 15930 15930 0
61 20250508 184800 521801925 15930 15930 15930 15930 0
62 20250508 184700 521801925 15930 15930 15930 15930 787
63 20250508 184600 521801925 15930 15930 15930 15930 0
64 20250508 184500 521801925 15930 15930 15930 15930 0
65 20250508 184400 521801925 15930 15930 15930 15930 0
66 20250508 184300 521801925 15930 15930 15930 15930 0
67 20250508 184200 521801925 15930 15930 15930 15930 0
68 20250508 184100 521801925 15930 15930 15930 15930 0
69 20250508 184000 521801925 15930 15930 15930 15930 0
70 20250508 183900 521801925 15930 15930 15930 15930 0
71 20250508 183800 521801925 15930 15930 15930 15930 0
72 20250508 183700 521801925 15930 15930 15930 15930 0
73 20250508 183600 521801925 15930 15930 15930 15930 0
74 20250508 183500 521801925 15930 15930 15930 15930 0
75 20250508 183400 521801925 15930 15930 15930 15930 0
76 20250508 183300 521801925 15930 15930 15930 15930 0
77 20250508 183200 521801925 15930 15930 15930 15930 0
78 20250508 183100 521801925 15930 15930 15930 15930 0
79 20250508 183000 521801925 15930 15930 15930 15930 0
80 20250508 182900 521801925 15930 15930 15930 15930 0
81 20250508 182800 521801925 15930 15930 15930 15930 0
82 20250508 182700 521801925 15930 15930 15930 15930 0
83 20250508 182600 521801925 15930 15930 15930 15930 0
84 20250508 182500 521801925 15930 15930 15930 15930 0
85 20250508 182400 521801925 15930 15930 15930 15930 0
86 20250508 182300 521801925 15930 15930 15930 15930 0
87 20250508 182200 521801925 15930 15930 15930 15930 0
88 20250508 182100 521801925 15930 15930 15930 15930 0
89 20250508 182000 521801925 15930 15930 15930 15930 0
90 20250508 181900 521801925 15930 15930 15930 15930 0
91 20250508 181800 521801925 15930 15930 15930 15930 0
92 20250508 181700 521801925 15930 15930 15930 15930 787
93 20250508 181600 521801925 15930 15930 15930 15930 0
94 20250508 181500 521801925 15930 15930 15930 15930 0
95 20250508 181400 521801925 15930 15930 15930 15930 0
96 20250508 181300 521801925 15930 15930 15930 15930 0
97 20250508 181200 521801925 15930 15930 15930 15930 0
98 20250508 181100 521801925 15930 15930 15930 15930 0
99 20250508 181000 521801925 15930 15930 15930 15930 0
100 20250508 180900 521801925 15930 15930 15930 15930 0
101 20250508 180800 521801925 15930 15930 15930 15930 0
102 20250508 180700 521801925 15930 15930 15930 15930 0
103 20250508 180600 521801925 15930 15930 15930 15930 0
104 20250508 180500 521801925 15930 15930 15930 15930 0
105 20250508 180400 521801925 15930 15930 15930 15930 0
106 20250508 180300 521801925 15930 15930 15930 15930 0
107 20250508 180200 521801925 15930 15930 15930 15930 0
108 20250508 180100 521801925 15930 15930 15930 15930 0
109 20250508 180000 521801925 15930 15930 15930 15930 0
110 20250508 175900 521801925 15930 15930 15930 15930 0
111 20250508 175800 521801925 15930 15930 15930 15930 0
112 20250508 175700 521801925 15930 15930 15930 15930 0
113 20250508 175600 521801925 15930 15930 15930 15930 0
114 20250508 175500 521801925 15930 15930 15930 15930 0
115 20250508 175400 521801925 15930 15930 15930 15930 0
116 20250508 175300 521801925 15930 15930 15930 15930 0
117 20250508 175200 521801925 15930 15930 15930 15930 0
118 20250508 175100 521801925 15930 15930 15930 15930 0
119 20250508 175000 521801925 15930 15930 15930 15930 0
120 20250508 174900 521801925 15930 15930 15930 15930 0
121 20250508 174800 521801925 15930 15930 15930 15930 0
122 20250508 174700 521801925 15930 15930 15930 15930 787
123 20250508 174600 521801925 15930 15930 15930 15930 0
124 20250508 174500 521801925 15930 15930 15930 15930 0
125 20250508 174400 521801925 15930 15930 15930 15930 0
126 20250508 174300 521801925 15930 15930 15930 15930 0
127 20250508 174200 521801925 15930 15930 15930 15930 0
128 20250508 174100 521801925 15930 15930 15930 15930 0
129 20250508 174000 521801925 15930 15930 15930 15930 0
130 20250508 173900 521801925 15930 15930 15930 15930 0
131 20250508 173800 521801925 15930 15930 15930 15930 0
132 20250508 173700 521801925 15930 15930 15930 15930 0
133 20250508 173600 521801925 15930 15930 15930 15930 0
134 20250508 173500 521801925 15930 15930 15930 15930 0
135 20250508 173400 521801925 15930 15930 15930 15930 0
136 20250508 173300 521801925 15930 15930 15930 15930 0
137 20250508 173200 521801925 15930 15930 15930 15930 0
138 20250508 173100 521801925 15930 15930 15930 15930 0
139 20250508 173000 521801925 15930 15930 15930 15930 0
140 20250508 172900 521801925 15930 15930 15930 15930 0
141 20250508 172800 521801925 15930 15930 15930 15930 0
142 20250508 172700 521801925 15930 15930 15930 15930 0
143 20250508 172600 521801925 15930 15930 15930 15930 0
144 20250508 172500 521801925 15930 15930 15930 15930 0
145 20250508 172400 521801925 15930 15930 15930 15930 0
146 20250508 172300 521801925 15930 15930 15930 15930 0
147 20250508 172200 521801925 15930 15930 15930 15930 0
148 20250508 172100 521801925 15930 15930 15930 15930 0
149 20250508 172000 521801925 15930 15930 15930 15930 0
150 20250508 171900 521801925 15930 15930 15930 15930 0
151 20250508 171800 521801925 15930 15930 15930 15930 0
152 20250508 171700 521801925 15930 15930 15930 15930 787
153 20250508 171600 521801925 15930 15930 15930 15930 0
154 20250508 171500 521801925 15930 15930 15930 15930 0
155 20250508 171400 521801925 15930 15930 15930 15930 0
156 20250508 171300 521801925 15930 15930 15930 15930 0
157 20250508 171200 521801925 15930 15930 15930 15930 0
158 20250508 171100 521801925 15930 15930 15930 15930 0
159 20250508 171000 521801925 15930 15930 15930 15930 0
160 20250508 170900 521801925 15930 15930 15930 15930 0
161 20250508 170800 521801925 15930 15930 15930 15930 0
162 20250508 170700 521801925 15930 15930 15930 15930 0
163 20250508 170600 521801925 15930 15930 15930 15930 0
164 20250508 170500 521801925 15930 15930 15930 15930 0
165 20250508 170400 521801925 15930 15930 15930 15930 0
166 20250508 170300 521801925 15930 15930 15930 15930 0
167 20250508 170200 521801925 15930 15930 15930 15930 0
168 20250508 170100 521801925 15930 15930 15930 15930 0
169 20250508 170000 521801925 15930 15930 15930 15930 0
170 20250508 165900 521801925 15930 15930 15930 15930 0
171 20250508 165800 521801925 15930 15930 15930 15930 0
172 20250508 165700 521801925 15930 15930 15930 15930 0
173 20250508 165600 521801925 15930 15930 15930 15930 0
174 20250508 165500 521801925 15930 15930 15930 15930 0
175 20250508 165400 521801925 15930 15930 15930 15930 0
176 20250508 165300 521801925 15930 15930 15930 15930 0
177 20250508 165200 521801925 15930 15930 15930 15930 0
178 20250508 165100 521801925 15930 15930 15930 15930 0
179 20250508 165000 521801925 15930 15930 15930 15930 0
180 20250508 164900 521801925 15930 15930 15930 15930 0
181 20250508 164800 521801925 15930 15930 15930 15930 0
182 20250508 164700 521801925 15930 15930 15930 15930 787
183 20250508 164600 521801925 15930 15930 15930 15930 0
184 20250508 164500 521801925 15930 15930 15930 15930 0
185 20250508 164400 521801925 15930 15930 15930 15930 0
186 20250508 164300 521801925 15930 15930 15930 15930 0
187 20250508 164200 521801925 15930 15930 15930 15930 0
188 20250508 164100 521801925 15930 15930 15930 15930 0
189 20250508 164000 521801925 15930 15930 15930 15930 0
190 20250508 163900 521801925 15930 15930 15930 15930 0
191 20250508 163800 521801925 15930 15930 15930 15930 0
192 20250508 163700 521801925 15930 15930 15930 15930 0
193 20250508 163600 521801925 15930 15930 15930 15930 0
194 20250508 163500 521801925 15930 15930 15930 15930 0
195 20250508 163400 521801925 15930 15930 15930 15930 0
196 20250508 163300 521801925 15930 15930 15930 15930 0
197 20250508 163200 521801925 15930 15930 15930 15930 0
198 20250508 163100 521801925 15930 15930 15930 15930 0
199 20250508 163000 521801925 15930 15930 15930 15930 0
200 20250508 162900 521801925 15930 15930 15930 15930 0
201 20250508 162800 521801925 15930 15930 15930 15930 0
202 20250508 162700 521801925 15930 15930 15930 15930 0
203 20250508 162600 521801925 15930 15930 15930 15930 0
204 20250508 162500 521801925 15930 15930 15930 15930 0
205 20250508 162400 521801925 15930 15930 15930 15930 0
206 20250508 162300 521801925 15930 15930 15930 15930 0
207 20250508 162200 521801925 15930 15930 15930 15930 0
208 20250508 162100 521801925 15930 15930 15930 15930 0
209 20250508 162000 521801925 15930 15930 15930 15930 0
210 20250508 161900 521801925 15930 15930 15930 15930 0
211 20250508 161800 521801925 15930 15930 15930 15930 0
212 20250508 161700 521801925 15930 15930 15930 15930 787
213 20250508 161600 521801925 15930 15930 15930 15930 0
214 20250508 161500 521801925 15930 15930 15930 15930 0
215 20250508 161400 521801925 15930 15930 15930 15930 0
216 20250508 161300 521801925 15930 15930 15930 15930 0
217 20250508 161200 521801925 15930 15930 15930 15930 0
218 20250508 161100 521801925 15930 15930 15930 15930 0
219 20250508 161000 521801925 15930 15930 15930 15930 0
220 20250508 160900 521801925 15930 15930 15930 15930 0
221 20250508 160800 521801925 15930 15930 15930 15930 0
222 20250508 160700 521801925 15930 15930 15930 15930 0
223 20250508 160600 521801925 15930 15930 15930 15930 0
224 20250508 160500 521801925 15930 15930 15930 15930 0
225 20250508 160400 521801925 15930 15930 15930 15930 0
226 20250508 160300 521801925 15930 15930 15930 15930 0
227 20250508 160200 521801925 15930 15930 15930 15930 0
228 20250508 160100 521801925 15930 15930 15930 15930 0
229 20250508 160000 521801925 15930 15930 15930 15930 0
230 20250508 155900 521801925 15930 15930 15930 15930 0
231 20250508 155800 521801925 15930 15930 15930 15930 0
232 20250508 155700 521801925 15930 15930 15930 15930 0
233 20250508 155600 521801925 15930 15930 15930 15930 0
234 20250508 155500 521801925 15930 15930 15930 15930 0
235 20250508 155400 521801925 15930 15930 15930 15930 0
236 20250508 155300 521801925 15930 15930 15930 15930 0
237 20250508 155200 521801925 15930 15930 15930 15930 0
238 20250508 155100 521801925 15930 15930 15930 15930 0
239 20250508 155000 521801925 15930 15930 15930 15930 0
240 20250508 154900 521801925 15930 15930 15930 15930 0
241 20250508 154800 521801925 15930 15930 15930 15930 0
242 20250508 154700 521801925 15930 15930 15930 15930 787
243 20250508 154600 521801925 15930 15930 15930 15930 0
244 20250508 154500 521801925 15930 15930 15930 15930 0
245 20250508 154400 521801925 15930 15930 15930 15930 0
246 20250508 154300 521801925 15930 15930 15930 15930 0
247 20250508 154200 521801925 15930 15930 15930 15930 0
248 20250508 154100 521801925 15930 15930 15930 15930 0
249 20250508 154000 521801925 15930 15930 15930 15930 0
250 20250508 153900 521801925 15930 15930 15930 15930 0
251 20250508 153800 521801925 15930 15930 15930 15930 0
252 20250508 153700 521801925 15930 15930 15930 15930 0
253 20250508 153600 521801925 15930 15930 15930 15930 0
254 20250508 153500 521801925 15930 15930 15930 15930 0
255 20250508 153400 521801925 15930 15930 15930 15930 0
256 20250508 153300 521801925 15930 15930 15930 15930 0
257 20250508 153200 521801925 15930 15930 15930 15930 0
258 20250508 153100 521801925 15930 15930 15930 15930 0
259 20250508 153000 521801925 15930 15930 15930 15930 787
260 20250508 152900 509265015 15930 15930 15930 15930 0
261 20250508 152800 509265015 15930 15930 15930 15930 0
262 20250508 152700 509265015 15930 15930 15930 15930 0
263 20250508 152600 509265015 15930 15930 15930 15930 0
264 20250508 152500 509265015 15930 15930 15930 15930 0
265 20250508 152400 509265015 15930 15930 15930 15930 0
266 20250508 152300 509265015 15930 15930 15930 15930 0
267 20250508 152200 509265015 15930 15930 15930 15930 0
268 20250508 152100 509265015 15930 15930 15930 15930 0
269 20250508 152000 509265015 15930 15930 15930 15930 0
270 20250508 151900 509265015 15930 15890 15930 15890 149
271 20250508 151800 506893965 15880 15910 15910 15880 520
272 20250508 151700 498629185 15910 15910 15910 15910 74
273 20250508 151600 497451845 15920 15920 15920 15920 25
274 20250508 151500 497053845 15920 15920 15920 15910 22
275 20250508 151400 496703755 15920 15920 15920 15920 20
276 20250508 151300 496385355 15920 15910 15920 15910 34
277 20250508 151200 495844395 15910 15910 15910 15910 16
278 20250508 151100 495589835 15910 15900 15910 15900 60
279 20250508 151000 494635575 15910 15890 15910 15890 110
280 20250508 150900 492886025 15890 15900 15900 15890 44
281 20250508 150800 492186585 15900 15900 15900 15900 25
282 20250508 150700 491789085 15910 15900 15910 15900 62
283 20250508 150600 490803025 15910 15900 15910 15900 72
284 20250508 150500 489658195 15900 15880 15900 15880 133
285 20250508 150400 487544575 15900 15890 15900 15890 25
286 20250508 150300 487147285 15900 15890 15900 15890 126
287 20250508 150200 485144375 15890 15890 15890 15890 17
288 20250508 150100 484874245 15890 15900 15900 15890 18
289 20250508 150000 484588135 15900 15900 15900 15900 92
290 20250508 145900 483125335 15910 15900 15930 15880 668
291 20250508 145800 472505625 15910 15910 15910 15910 16
292 20250508 145700 472251065 15910 15920 15920 15910 196
293 20250508 145600 469132685 15920 15930 15930 15920 124
294 20250508 145500 467158345 15930 15920 15930 15910 314
295 20250508 145400 462157945 15920 15910 15920 15910 52
296 20250508 145300 461330265 15910 15920 15920 15910 40
297 20250508 145200 460693615 15900 15900 15920 15900 55
298 20250508 145100 459819085 15900 15890 15900 15890 27
299 20250508 145000 459389805 15880 15870 15880 15870 133
300 20250508 144900 457278855 15880 15870 15880 15870 25
301 20250508 144800 456882035 15840 15850 15870 15840 53
302 20250508 144700 456041795 15850 15860 15870 15850 125
303 20250508 144600 454060205 15860 15870 15870 15860 52
304 20250508 144500 453235225 15880 15890 15890 15880 586
305 20250508 144400 443929295 15900 15910 15920 15900 66
306 20250508 144300 442879585 15920 15910 15920 15910 86
307 20250508 144200 441510865 15940 15920 15940 15910 168
308 20250508 144100 438834995 15920 15920 15920 15910 28
309 20250508 144000 438389395 15920 15900 15920 15900 35
310 20250508 143900 437832605 15900 15920 15940 15890 244
311 20250508 143800 433948785 15910 15890 15910 15880 411
312 20250508 143700 427414595 15880 15880 15890 15880 220
313 20250508 143600 423919095 15880 15820 15880 15820 384
314 20250508 143500 417827425 15830 15830 15830 15820 205
315 20250508 143400 414582405 15840 15800 15840 15790 222
316 20250508 143300 411069045 15810 15810 15810 15810 25
317 20250508 143200 410673795 15800 15810 15810 15800 55
318 20250508 143100 409804285 15820 15820 15820 15820 108
319 20250508 143000 408095725 15840 15830 15840 15830 16
320 20250508 142900 407842435 15820 15820 15820 15820 3
321 20250508 142800 407794975 15830 15830 15830 15830 0
322 20250508 142700 407794975 15830 15860 15860 15830 1041
323 20250508 142600 391312505 15850 15850 15850 15850 29
324 20250508 142500 390852855 15840 15840 15850 15840 44
325 20250508 142400 390155845 15840 15840 15840 15840 26
326 20250508 142300 389744005 15850 15820 15850 15810 603
327 20250508 142200 380198785 15820 15800 15820 15800 376
328 20250508 142100 374252065 15810 15780 15810 15780 619
329 20250508 142000 364473585 15770 15780 15790 15770 369
330 20250508 141900 358650825 15780 15760 15780 15760 411
331 20250508 141800 352170895 15760 15750 15760 15750 182
332 20250508 141700 349303895 15760 15760 15760 15750 50
333 20250508 141600 348516075 15760 15730 15760 15730 349
334 20250508 141500 343017085 15730 15710 15730 15710 16
335 20250508 141400 342765705 15720 15690 15720 15670 734
336 20250508 141300 331257125 15680 15690 15690 15680 70
337 20250508 141200 330158985 15690 15680 15690 15680 54
338 20250508 141100 329312255 15680 15680 15680 15670 35
339 20250508 141000 328763505 15680 15680 15680 15680 15
340 20250508 140900 328528305 15670 15670 15670 15670 0
341 20250508 140800 328528305 15670 15650 15670 15650 49
342 20250508 140700 327760975 15660 15660 15660 15660 0
343 20250508 140600 327760975 15660 15660 15660 15660 16
344 20250508 140500 327510415 15650 15650 15650 15650 1
345 20250508 140400 327494765 15650 15650 15650 15650 18
346 20250508 140300 327213065 15640 15630 15640 15630 26
347 20250508 140200 326806495 15630 15630 15630 15630 9
348 20250508 140100 326665825 15630 15620 15630 15620 35
349 20250508 140000 326118965 15630 15630 15630 15630 0
350 20250508 135900 326118965 15630 15630 15630 15630 15
351 20250508 135800 325884515 15630 15630 15630 15630 16
352 20250508 135700 325634435 15620 15620 15620 15620 18
353 20250508 135600 325353275 15630 15630 15630 15630 0
354 20250508 135500 325353275 15630 15610 15630 15610 16
355 20250508 135400 325103215 15630 15620 15630 15620 31
356 20250508 135300 324618845 15620 15620 15620 15620 3
357 20250508 135200 324571985 15630 15620 15630 15620 27
358 20250508 135100 324150235 15610 15600 15610 15600 23
359 20250508 135000 323791345 15610 15610 15610 15610 6
360 20250508 134900 323697685 15610 15610 15610 15610 21
361 20250508 134800 323369875 15600 15600 15600 15600 16
362 20250508 134700 323120275 15610 15610 15610 15610 77
363 20250508 134600 321918305 15610 15610 15610 15610 0
364 20250508 134500 321918305 15610 15600 15610 15600 52
365 20250508 134400 321106785 15600 15600 15600 15600 30
366 20250508 134300 320638785 15600 15600 15600 15590 32
367 20250508 134200 320139745 15610 15610 15610 15610 0
368 20250508 134100 320139745 15610 15610 15610 15610 3
369 20250508 134000 320092915 15600 15600 15600 15600 34
370 20250508 133900 319562515 15600 15610 15610 15600 24
371 20250508 133800 319188025 15620 15620 15620 15610 30
372 20250508 133700 318719565 15630 15600 15630 15600 119
373 20250508 133600 316862735 15590 15590 15590 15590 35
374 20250508 133500 316317085 15590 15590 15590 15590 0
375 20250508 133400 316317085 15590 15590 15590 15590 91
376 20250508 133300 314898395 15590 15590 15590 15590 0
377 20250508 133200 314898395 15590 15590 15590 15590 34
378 20250508 133100 314368335 15600 15600 15600 15600 16
379 20250508 133000 314118735 15600 15600 15600 15600 15
380 20250508 132900 313884735 15600 15600 15600 15600 16
381 20250508 132800 313635135 15600 15600 15600 15600 16
382 20250508 132700 313385535 15600 15600 15600 15600 16
383 20250508 132600 313135935 15600 15600 15600 15600 0
384 20250508 132500 313135935 15600 15600 15600 15600 15
385 20250508 132400 312901935 15600 15600 15600 15600 19
386 20250508 132300 312605535 15600 15600 15600 15600 16
387 20250508 132200 312355935 15600 15600 15600 15600 16
388 20250508 132100 312106335 15600 15600 15600 15600 19
389 20250508 132000 311809935 15610 15610 15610 15610 0
390 20250508 131900 311809935 15610 15610 15610 15610 0
391 20250508 131800 311809935 15610 15600 15610 15600 34
392 20250508 131700 311279505 15600 15600 15600 15600 0
393 20250508 131600 311279505 15600 15610 15610 15600 16
394 20250508 131500 311029895 15610 15590 15610 15590 28
395 20250508 131400 310593195 15600 15590 15610 15590 41
396 20250508 131300 309953535 15580 15580 15580 15580 16
397 20250508 131200 309704255 15590 15590 15590 15590 2
398 20250508 131100 309673075 15590 15590 15590 15590 26
399 20250508 131000 309267735 15590 15590 15590 15590 1
400 20250508 130900 309252145 15580 15580 15580 15580 16
401 20250508 130800 309002865 15580 15580 15580 15580 15
402 20250508 130700 308769165 15580 15580 15580 15580 16
403 20250508 130600 308519885 15580 15580 15580 15580 30
404 20250508 130500 308052485 15580 15580 15580 15580 15
405 20250508 130400 307818785 15590 15590 15590 15590 35
406 20250508 130300 307273135 15590 15590 15590 15590 0
407 20250508 130200 307273135 15590 15590 15590 15590 16
408 20250508 130100 307023695 15590 15590 15590 15590 17
409 20250508 130000 306758665 15590 15600 15600 15590 16
410 20250508 125900 306509215 15590 15590 15590 15590 35
411 20250508 125800 305963565 15590 15590 15590 15590 56
412 20250508 125700 305090525 15590 15590 15590 15590 27
413 20250508 125600 304669595 15590 15590 15590 15590 1
414 20250508 125500 304654005 15590 15590 15590 15590 31
415 20250508 125400 304170715 15620 15620 15620 15620 11
416 20250508 125300 303998895 15630 15630 15630 15630 4
417 20250508 125200 303936375 15640 15640 15640 15640 5
418 20250508 125100 303858175 15640 15640 15640 15640 0
419 20250508 125000 303858175 15640 15600 15700 15600 504
420 20250508 124900 295978725 15600 15600 15600 15600 26
421 20250508 124800 295573125 15600 15600 15600 15600 19
422 20250508 124700 295276725 15620 15610 15620 15610 145
423 20250508 124600 293013225 15600 15600 15600 15600 15
424 20250508 124500 292779225 15600 15600 15600 15600 15
425 20250508 124400 292545225 15600 15600 15600 15600 16
426 20250508 124300 292295625 15610 15610 15610 15610 0
427 20250508 124200 292295625 15610 15600 15610 15600 66
428 20250508 124100 291265475 15590 15590 15590 15590 29
429 20250508 124000 290813365 15590 15590 15590 15590 0
430 20250508 123900 290813365 15590 15590 15590 15590 16
431 20250508 123800 290563925 15590 15600 15600 15590 20
432 20250508 123700 290252105 15590 15590 15590 15590 15
433 20250508 123600 290018255 15590 15590 15590 15590 16
434 20250508 123500 289768815 15590 15590 15590 15590 15
435 20250508 123400 289534965 15600 15600 15600 15595 135
436 20250508 123300 287429100 15600 15600 15600 15600 0
437 20250508 123200 287429100 15600 15600 15600 15600 33
438 20250508 123100 286914300 15600 15600 15600 15600 0
439 20250508 123000 286914300 15600 15600 15600 15600 16
440 20250508 122900 286664700 15600 15600 15600 15600 16
441 20250508 122800 286415100 15600 15600 15600 15600 17
442 20250508 122700 286149900 15600 15600 15600 15600 15
443 20250508 122600 285915900 15610 15610 15610 15610 0
444 20250508 122500 285915900 15610 15600 15610 15590 71
445 20250508 122400 284808100 15620 15610 15620 15610 58
446 20250508 122300 283902680 15610 15610 15610 15610 3
447 20250508 122200 283855850 15610 15590 15610 15590 125
448 20250508 122100 281906140 15600 15600 15600 15600 3
449 20250508 122000 281859340 15610 15600 15610 15590 108
450 20250508 121900 280174790 15600 15600 15600 15600 8
451 20250508 121800 280049990 15600 15600 15600 15600 39
452 20250508 121700 279441590 15610 15610 15610 15610 0
453 20250508 121600 279441590 15610 15610 15610 15610 4
454 20250508 121500 279379150 15610 15610 15610 15610 15
455 20250508 121400 279145000 15610 15610 15610 15610 16
456 20250508 121300 278895240 15610 15610 15610 15610 15
457 20250508 121200 278661090 15610 15610 15610 15610 18
458 20250508 121100 278380110 15610 15610 15610 15610 16
459 20250508 121000 278130350 15620 15620 15620 15620 0
460 20250508 120900 278130350 15620 15620 15620 15620 0
461 20250508 120800 278130350 15620 15590 15620 15590 54
462 20250508 120700 277287580 15590 15590 15590 15590 15
463 20250508 120600 277053730 15590 15590 15590 15590 16
464 20250508 120500 276804290 15600 15590 15600 15590 32
465 20250508 120400 276305390 15590 15590 15590 15590 16
466 20250508 120300 276055950 15590 15590 15590 15590 0
467 20250508 120200 276055950 15590 15600 15600 15590 30
468 20250508 120100 275588100 15600 15600 15600 15600 10
469 20250508 120000 275432100 15590 15590 15590 15590 16
470 20250508 115900 275182660 15590 15600 15600 15590 37
471 20250508 115800 274605780 15600 15600 15600 15600 0
472 20250508 115700 274605780 15600 15600 15600 15600 17
473 20250508 115600 274340580 15610 15610 15610 15610 0
474 20250508 115500 274340580 15610 15610 15610 15610 21
475 20250508 115400 274012770 15610 15610 15610 15610 0
476 20250508 115300 274012770 15610 15610 15610 15610 15
477 20250508 115200 273778620 15610 15600 15610 15600 38
478 20250508 115100 273185450 15600 15600 15600 15600 15
479 20250508 115000 272951450 15600 15600 15600 15600 16
480 20250508 114900 272701850 15600 15600 15600 15600 19
481 20250508 114800 272405450 15600 15600 15600 15600 15
482 20250508 114700 272171450 15600 15600 15600 15600 1
483 20250508 114600 272155850 15600 15610 15610 15600 17
484 20250508 114500 271890640 15610 15610 15610 15610 11
485 20250508 114400 271718930 15600 15600 15600 15600 16
486 20250508 114300 271469330 15600 15610 15610 15600 16
487 20250508 114200 271219720 15610 15610 15610 15610 6
488 20250508 114100 271126060 15610 15610 15610 15610 16
489 20250508 114000 270876300 15620 15620 15620 15620 0
490 20250508 113900 270876300 15620 15600 15620 15600 70
491 20250508 113800 269783810 15610 15610 15610 15610 0
492 20250508 113700 269783810 15610 15610 15610 15610 5
493 20250508 113600 269705760 15610 15610 15610 15610 16
494 20250508 113500 269456000 15610 15610 15610 15610 18
495 20250508 113400 269175020 15620 15610 15620 15610 42
496 20250508 113300 268519350 15610 15610 15610 15610 0
497 20250508 113200 268519350 15610 15610 15610 15610 34
498 20250508 113100 267988610 15610 15610 15610 15610 0
499 20250508 113000 267988610 15610 15610 15610 15610 51
500 20250508 112900 267192500 15610 15610 15610 15610 14
501 20250508 112800 266973960 15620 15620 15620 15620 2
502 20250508 112700 266942720 15620 15610 15620 15610 17
503 20250508 112600 266677340 15620 15610 15620 15610 27
504 20250508 112500 266255760 15610 15610 15610 15610 16
505 20250508 112400 266006000 15620 15620 15630 15620 24
506 20250508 112300 265631110 15620 15620 15620 15620 25
507 20250508 112200 265240610 15620 15615 15620 15610 21
508 20250508 112100 264912730 15615 15610 15620 15610 66
509 20250508 112000 263882360 15600 15610 15610 15600 129
510 20250508 111900 261868820 15610 15610 15610 15610 16
511 20250508 111800 261619060 15620 15610 15620 15610 50
512 20250508 111700 260838140 15610 15610 15610 15610 7
513 20250508 111600 260728870 15600 15600 15600 15600 34
514 20250508 111500 260198470 15600 15600 15600 15600 0
515 20250508 111400 260198470 15600 15600 15600 15600 17
516 20250508 111300 259933270 15600 15600 15600 15600 16
517 20250508 111200 259683670 15600 15600 15600 15600 59
518 20250508 111100 258763270 15580 15600 15600 15580 165
519 20250508 111000 256190680 15600 15600 15600 15600 10
520 20250508 110900 256034680 15600 15600 15600 15600 44
521 20250508 110800 255348280 15600 15600 15600 15600 0
522 20250508 110700 255348280 15600 15600 15600 15600 16
523 20250508 110600 255098680 15610 15600 15610 15600 34
524 20250508 110500 254568270 15600 15600 15600 15600 13
525 20250508 110400 254365470 15590 15590 15590 15590 15
526 20250508 110300 254131620 15600 15600 15600 15600 0
527 20250508 110200 254131620 15600 15590 15600 15590 61
528 20250508 110100 253180070 15580 15580 15580 15580 0
529 20250508 110000 253180070 15580 15580 15580 15580 15
530 20250508 105900 252946370 15580 15580 15580 15580 15
531 20250508 105800 252712670 15580 15580 15590 15580 542
532 20250508 105700 244268050 15580 15590 15590 15580 26
533 20250508 105600 243862870 15590 15610 15620 15590 673
534 20250508 105500 233363080 15620 15610 15620 15610 17
535 20250508 105400 233097700 15620 15620 15620 15620 0
536 20250508 105300 233097700 15620 15610 15620 15610 67
537 20250508 105200 232051630 15610 15610 15610 15610 38
538 20250508 105100 231458450 15620 15620 15620 15620 16
539 20250508 105000 231208530 15620 15620 15620 15620 3
540 20250508 104900 231161670 15630 15630 15630 15630 17
541 20250508 104800 230895960 15640 15640 15640 15640 97
542 20250508 104700 229378880 15640 15640 15640 15640 2
543 20250508 104600 229347600 15640 15640 15640 15640 39
544 20250508 104500 228737640 15650 15650 15650 15650 0
545 20250508 104400 228737640 15650 15650 15650 15650 23
546 20250508 104300 228377690 15650 15650 15650 15650 65
547 20250508 104200 227360440 15660 15660 15660 15660 0
548 20250508 104100 227360440 15660 15660 15660 15660 9
549 20250508 104000 227219500 15660 15670 15670 15660 100
550 20250508 103900 225652980 15660 15660 15660 15660 33
551 20250508 103800 225136200 15670 15670 15670 15670 14
552 20250508 103700 224916820 15690 15690 15690 15690 0
553 20250508 103600 224916820 15690 15690 15690 15690 0
554 20250508 103500 224916820 15690 15690 15690 15690 0
555 20250508 103400 224916820 15690 15660 15690 15660 20
556 20250508 103300 224603500 15670 15650 15670 15650 49
557 20250508 103200 223836120 15650 15650 15650 15650 4
558 20250508 103100 223773520 15640 15640 15640 15640 2
559 20250508 103000 223742240 15640 15640 15640 15630 50
560 20250508 102900 222960590 15630 15630 15630 15630 0
561 20250508 102800 222960590 15630 15630 15630 15630 32
562 20250508 102700 222460430 15620 15620 15620 15620 4
563 20250508 102600 222397950 15620 15620 15620 15620 0
564 20250508 102500 222397950 15620 15620 15620 15620 206
565 20250508 102400 219180230 15650 15650 15650 15650 12
566 20250508 102300 218992430 15660 15660 15660 15660 0
567 20250508 102200 218992430 15660 15660 15660 15660 0
568 20250508 102100 218992430 15660 15620 15660 15620 488
569 20250508 102000 211365670 15620 15690 15690 15620 2645
570 20250508 101900 170007940 15700 15700 15700 15700 5
571 20250508 101800 169929440 15700 15700 15700 15700 0
572 20250508 101700 169929440 15700 15700 15700 15700 10
573 20250508 101600 169772440 15700 15700 15700 15700 27
574 20250508 101500 169348540 15710 15710 15710 15710 0
575 20250508 101400 169348540 15710 15710 15710 15710 8
576 20250508 101300 169222860 15720 15720 15720 15720 0
577 20250508 101200 169222860 15720 15720 15720 15720 25
578 20250508 101100 168829860 15720 15720 15720 15720 3
579 20250508 101000 168782700 15720 15720 15720 15720 34
580 20250508 100900 168248220 15730 15730 15730 15730 0
581 20250508 100800 168248220 15730 15710 15760 15710 121
582 20250508 100700 166345250 15760 15760 15760 15760 0
583 20250508 100600 166345250 15760 15760 15760 15760 0
584 20250508 100500 166345250 15760 15760 15760 15760 0
585 20250508 100400 166345250 15760 15650 15760 15650 136
586 20250508 100300 164212460 15660 15660 15660 15660 0
587 20250508 100200 164212460 15660 15660 15660 15660 11
588 20250508 100100 164040200 15660 15660 15660 15660 0
589 20250508 100000 164040200 15660 15660 15660 15660 16
590 20250508 095900 163789640 15680 15680 15680 15680 0
591 20250508 095800 163789640 15680 15690 15690 15680 7
592 20250508 095700 163679850 15660 15630 15670 15630 70
593 20250508 095600 162584290 15650 15640 15650 15630 442
594 20250508 095500 155672990 15640 15670 15670 15640 784
595 20250508 095400 143402780 15670 15670 15670 15670 0
596 20250508 095300 143402780 15670 15680 15680 15670 42
597 20250508 095200 142744380 15730 15730 15730 15730 2
598 20250508 095100 142712920 15690 15690 15690 15690 55
599 20250508 095000 141849970 15700 15710 15710 15700 50
600 20250508 094900 141064720 15740 15740 15740 15740 49
601 20250508 094800 140293460 15740 15740 15740 15710 229
602 20250508 094700 136694360 15710 15700 15720 15700 143
603 20250508 094600 134447100 15710 15710 15710 15710 0
604 20250508 094500 134447100 15710 15710 15710 15710 39
605 20250508 094400 133834410 15710 15700 15710 15690 97
606 20250508 094300 132311630 15700 15690 15700 15690 39
607 20250508 094200 131699370 15700 15700 15700 15690 37
608 20250508 094100 131118620 15700 15700 15700 15700 110
609 20250508 094000 129391620 15700 15700 15700 15700 0
610 20250508 093900 129391620 15700 15720 15720 15700 23
611 20250508 093800 129030180 15720 15710 15720 15700 91
612 20250508 093700 127600480 15710 15710 15710 15710 15
613 20250508 093600 127364830 15720 15720 15720 15720 10
614 20250508 093500 127207630 15710 15710 15710 15710 21
615 20250508 093400 126877720 15710 15710 15710 15710 94
616 20250508 093300 125400980 15740 15740 15740 15740 10
617 20250508 093200 125243580 15740 15740 15740 15740 0
618 20250508 093100 125243580 15740 15740 15740 15740 16
619 20250508 093000 124991740 15760 15750 15770 15750 52
620 20250508 092900 124172710 15740 15740 15740 15740 1
621 20250508 092800 124156970 15740 15750 15750 15740 39
622 20250508 092700 123542880 15720 15710 15720 15670 317
623 20250508 092600 118559850 15710 15700 15710 15700 366
624 20250508 092500 112810370 15660 15660 15660 15660 16
625 20250508 092400 112559810 15660 15700 15700 15660 280
626 20250508 092300 108169940 15680 15680 15680 15680 41
627 20250508 092200 107527060 15680 15670 15680 15670 895
628 20250508 092100 93500410 15670 15670 15670 15660 113
629 20250508 092000 91730040 15670 15670 15670 15670 26
630 20250508 091900 91322620 15660 15660 15660 15660 87
631 20250508 091800 89960200 15640 15640 15640 15640 196
632 20250508 091700 86894760 15640 15625 15640 15625 505
633 20250508 091600 79000810 15630 15640 15640 15630 284
634 20250508 091500 74560160 15650 15650 15650 15650 216
635 20250508 091400 71179760 15650 15670 15670 15650 1754
636 20250508 091300 43710060 15670 15660 15700 15660 1099
637 20250508 091200 26496660 15700 15700 15700 15700 34
638 20250508 091100 25962860 15680 15690 15690 15680 59
639 20250508 091000 25037340 15700 15700 15700 15700 34
640 20250508 090900 24503540 15730 15720 15750 15720 100
641 20250508 090800 22930910 15710 15710 15710 15710 0
642 20250508 090700 22930910 15710 15710 15710 15640 64
643 20250508 090600 21926470 15710 15710 15710 15710 0
644 20250508 090500 21926470 15710 15650 15720 15640 17
645 20250508 090400 21660200 15660 15660 15660 15660 8
646 20250508 090300 21534920 15660 15730 15730 15660 1076
647 20250508 090200 4641740 15730 15820 15820 15730 279
648 20250508 090100 252040 15750 15750 15750 15750 0
649 20250508 090000 252040 15750 15750 15790 15750 16