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

656
100030/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195400,62693390,15500,15500,15500,15500,511
20250508,195300,62693390,15500,15500,15500,15500,0
20250508,195200,62693390,15500,15500,15500,15500,0
20250508,195100,62693390,15500,15500,15500,15500,0
20250508,195000,62693390,15500,15500,15500,15500,0
20250508,194900,62693390,15500,15500,15500,15500,0
20250508,194800,62693390,15500,15500,15500,15500,0
20250508,194700,62693390,15500,15500,15500,15500,0
20250508,194600,62693390,15500,15500,15500,15500,0
20250508,194500,62693390,15500,15500,15500,15500,0
20250508,194400,62693390,15500,15500,15500,15500,0
20250508,194300,62693390,15500,15500,15500,15500,0
20250508,194200,62693390,15500,15500,15500,15500,0
20250508,194100,62693390,15500,15500,15500,15500,0
20250508,194000,62693390,15500,15500,15500,15500,0
20250508,193900,62693390,15500,15500,15500,15500,0
20250508,193800,62693390,15500,15500,15500,15500,0
20250508,193700,62693390,15500,15500,15500,15500,0
20250508,193600,62693390,15500,15500,15500,15500,0
20250508,193500,62693390,15500,15500,15500,15500,0
20250508,193400,62693390,15500,15500,15500,15500,0
20250508,193300,62693390,15500,15500,15500,15500,0
20250508,193200,62693390,15500,15500,15500,15500,0
20250508,193100,62693390,15500,15500,15500,15500,0
20250508,193000,62693390,15500,15500,15500,15500,0
20250508,192900,62693390,15500,15500,15500,15500,0
20250508,192800,62693390,15500,15500,15500,15500,0
20250508,192700,62693390,15500,15500,15500,15500,0
20250508,192600,62693390,15500,15500,15500,15500,0
20250508,192500,62693390,15500,15500,15500,15500,0
20250508,192400,62693390,15500,15500,15500,15500,511
20250508,192300,62693390,15500,15500,15500,15500,0
20250508,192200,62693390,15500,15500,15500,15500,0
20250508,192100,62693390,15500,15500,15500,15500,0
20250508,192000,62693390,15500,15500,15500,15500,0
20250508,191900,62693390,15500,15500,15500,15500,0
20250508,191800,62693390,15500,15500,15500,15500,0
20250508,191700,62693390,15500,15500,15500,15500,0
20250508,191600,62693390,15500,15500,15500,15500,0
20250508,191500,62693390,15500,15500,15500,15500,0
20250508,191400,62693390,15500,15500,15500,15500,0
20250508,191300,62693390,15500,15500,15500,15500,0
20250508,191200,62693390,15500,15500,15500,15500,0
20250508,191100,62693390,15500,15500,15500,15500,0
20250508,191000,62693390,15500,15500,15500,15500,0
20250508,190900,62693390,15500,15500,15500,15500,0
20250508,190800,62693390,15500,15500,15500,15500,0
20250508,190700,62693390,15500,15500,15500,15500,0
20250508,190600,62693390,15500,15500,15500,15500,0
20250508,190500,62693390,15500,15500,15500,15500,0
20250508,190400,62693390,15500,15500,15500,15500,0
20250508,190300,62693390,15500,15500,15500,15500,0
20250508,190200,62693390,15500,15500,15500,15500,0
20250508,190100,62693390,15500,15500,15500,15500,0
20250508,190000,62693390,15500,15500,15500,15500,0
20250508,185900,62693390,15500,15500,15500,15500,0
20250508,185800,62693390,15500,15500,15500,15500,0
20250508,185700,62693390,15500,15500,15500,15500,0
20250508,185600,62693390,15500,15500,15500,15500,0
20250508,185500,62693390,15500,15500,15500,15500,0
20250508,185400,62693390,15500,15500,15500,15500,511
20250508,185300,62693390,15500,15500,15500,15500,0
20250508,185200,62693390,15500,15500,15500,15500,0
20250508,185100,62693390,15500,15500,15500,15500,0
20250508,185000,62693390,15500,15500,15500,15500,0
20250508,184900,62693390,15500,15500,15500,15500,0
20250508,184800,62693390,15500,15500,15500,15500,0
20250508,184700,62693390,15500,15500,15500,15500,0
20250508,184600,62693390,15500,15500,15500,15500,0
20250508,184500,62693390,15500,15500,15500,15500,0
20250508,184400,62693390,15500,15500,15500,15500,0
20250508,184300,62693390,15500,15500,15500,15500,0
20250508,184200,62693390,15500,15500,15500,15500,0
20250508,184100,62693390,15500,15500,15500,15500,0
20250508,184000,62693390,15500,15500,15500,15500,0
20250508,183900,62693390,15500,15500,15500,15500,0
20250508,183800,62693390,15500,15500,15500,15500,0
20250508,183700,62693390,15500,15500,15500,15500,0
20250508,183600,62693390,15500,15500,15500,15500,0
20250508,183500,62693390,15500,15500,15500,15500,0
20250508,183400,62693390,15500,15500,15500,15500,0
20250508,183300,62693390,15500,15500,15500,15500,0
20250508,183200,62693390,15500,15500,15500,15500,0
20250508,183100,62693390,15500,15500,15500,15500,0
20250508,183000,62693390,15500,15500,15500,15500,0
20250508,182900,62693390,15500,15500,15500,15500,0
20250508,182800,62693390,15500,15500,15500,15500,0
20250508,182700,62693390,15500,15500,15500,15500,0
20250508,182600,62693390,15500,15500,15500,15500,0
20250508,182500,62693390,15500,15500,15500,15500,0
20250508,182400,62693390,15500,15500,15500,15500,511
20250508,182300,62693390,15500,15500,15500,15500,0
20250508,182200,62693390,15500,15500,15500,15500,0
20250508,182100,62693390,15500,15500,15500,15500,0
20250508,182000,62693390,15500,15500,15500,15500,0
20250508,181900,62693390,15500,15500,15500,15500,0
20250508,181800,62693390,15500,15500,15500,15500,0
20250508,181700,62693390,15500,15500,15500,15500,0
20250508,181600,62693390,15500,15500,15500,15500,0
20250508,181500,62693390,15500,15500,15500,15500,0
20250508,181400,62693390,15500,15500,15500,15500,0
20250508,181300,62693390,15500,15500,15500,15500,0
20250508,181200,62693390,15500,15500,15500,15500,0
20250508,181100,62693390,15500,15500,15500,15500,0
20250508,181000,62693390,15500,15500,15500,15500,0
20250508,180900,62693390,15500,15500,15500,15500,0
20250508,180800,62693390,15500,15500,15500,15500,0
20250508,180700,62693390,15500,15500,15500,15500,0
20250508,180600,62693390,15500,15500,15500,15500,0
20250508,180500,62693390,15500,15500,15500,15500,0
20250508,180400,62693390,15500,15500,15500,15500,0
20250508,180300,62693390,15500,15500,15500,15500,0
20250508,180200,62693390,15500,15500,15500,15500,0
20250508,180100,62693390,15500,15500,15500,15500,0
20250508,180000,62693390,15500,15500,15500,15500,0
20250508,175900,62693390,15500,15500,15500,15500,0
20250508,175800,62693390,15500,15500,15500,15500,0
20250508,175700,62693390,15500,15500,15500,15500,0
20250508,175600,62693390,15500,15500,15500,15500,0
20250508,175500,62693390,15500,15500,15500,15500,0
20250508,175400,62693390,15500,15500,15500,15500,511
20250508,175300,62693390,15500,15500,15500,15500,0
20250508,175200,62693390,15500,15500,15500,15500,0
20250508,175100,62693390,15500,15500,15500,15500,0
20250508,175000,62693390,15500,15500,15500,15500,0
20250508,174900,62693390,15500,15500,15500,15500,0
20250508,174800,62693390,15500,15500,15500,15500,0
20250508,174700,62693390,15500,15500,15500,15500,0
20250508,174600,62693390,15500,15500,15500,15500,0
20250508,174500,62693390,15500,15500,15500,15500,0
20250508,174400,62693390,15500,15500,15500,15500,0
20250508,174300,62693390,15500,15500,15500,15500,0
20250508,174200,62693390,15500,15500,15500,15500,0
20250508,174100,62693390,15500,15500,15500,15500,0
20250508,174000,62693390,15500,15500,15500,15500,0
20250508,173900,62693390,15500,15500,15500,15500,0
20250508,173800,62693390,15500,15500,15500,15500,0
20250508,173700,62693390,15500,15500,15500,15500,0
20250508,173600,62693390,15500,15500,15500,15500,0
20250508,173500,62693390,15500,15500,15500,15500,0
20250508,173400,62693390,15500,15500,15500,15500,0
20250508,173300,62693390,15500,15500,15500,15500,0
20250508,173200,62693390,15500,15500,15500,15500,0
20250508,173100,62693390,15500,15500,15500,15500,0
20250508,173000,62693390,15500,15500,15500,15500,0
20250508,172900,62693390,15500,15500,15500,15500,0
20250508,172800,62693390,15500,15500,15500,15500,0
20250508,172700,62693390,15500,15500,15500,15500,0
20250508,172600,62693390,15500,15500,15500,15500,0
20250508,172500,62693390,15500,15500,15500,15500,0
20250508,172400,62693390,15500,15500,15500,15500,511
20250508,172300,62693390,15500,15500,15500,15500,0
20250508,172200,62693390,15500,15500,15500,15500,0
20250508,172100,62693390,15500,15500,15500,15500,0
20250508,172000,62693390,15500,15500,15500,15500,0
20250508,171900,62693390,15500,15500,15500,15500,0
20250508,171800,62693390,15500,15500,15500,15500,0
20250508,171700,62693390,15500,15500,15500,15500,0
20250508,171600,62693390,15500,15500,15500,15500,0
20250508,171500,62693390,15500,15500,15500,15500,0
20250508,171400,62693390,15500,15500,15500,15500,0
20250508,171300,62693390,15500,15500,15500,15500,0
20250508,171200,62693390,15500,15500,15500,15500,0
20250508,171100,62693390,15500,15500,15500,15500,0
20250508,171000,62693390,15500,15500,15500,15500,0
20250508,170900,62693390,15500,15500,15500,15500,0
20250508,170800,62693390,15500,15500,15500,15500,0
20250508,170700,62693390,15500,15500,15500,15500,0
20250508,170600,62693390,15500,15500,15500,15500,0
20250508,170500,62693390,15500,15500,15500,15500,0
20250508,170400,62693390,15500,15500,15500,15500,0
20250508,170300,62693390,15500,15500,15500,15500,0
20250508,170200,62693390,15500,15500,15500,15500,0
20250508,170100,62693390,15500,15500,15500,15500,0
20250508,170000,62693390,15500,15500,15500,15500,0
20250508,165900,62693390,15500,15500,15500,15500,0
20250508,165800,62693390,15500,15500,15500,15500,0
20250508,165700,62693390,15500,15500,15500,15500,0
20250508,165600,62693390,15500,15500,15500,15500,0
20250508,165500,62693390,15500,15500,15500,15500,0
20250508,165400,62693390,15500,15500,15500,15500,511
20250508,165300,62693390,15500,15500,15500,15500,0
20250508,165200,62693390,15500,15500,15500,15500,0
20250508,165100,62693390,15500,15500,15500,15500,0
20250508,165000,62693390,15500,15500,15500,15500,0
20250508,164900,62693390,15500,15500,15500,15500,0
20250508,164800,62693390,15500,15500,15500,15500,0
20250508,164700,62693390,15500,15500,15500,15500,0
20250508,164600,62693390,15500,15500,15500,15500,0
20250508,164500,62693390,15500,15500,15500,15500,0
20250508,164400,62693390,15500,15500,15500,15500,0
20250508,164300,62693390,15500,15500,15500,15500,0
20250508,164200,62693390,15500,15500,15500,15500,0
20250508,164100,62693390,15500,15500,15500,15500,0
20250508,164000,62693390,15500,15500,15500,15500,0
20250508,163900,62693390,15500,15500,15500,15500,0
20250508,163800,62693390,15500,15500,15500,15500,0
20250508,163700,62693390,15500,15500,15500,15500,0
20250508,163600,62693390,15500,15500,15500,15500,0
20250508,163500,62693390,15500,15500,15500,15500,0
20250508,163400,62693390,15500,15500,15500,15500,0
20250508,163300,62693390,15500,15500,15500,15500,0
20250508,163200,62693390,15500,15500,15500,15500,0
20250508,163100,62693390,15500,15500,15500,15500,0
20250508,163000,62693390,15500,15500,15500,15500,0
20250508,162900,62693390,15500,15500,15500,15500,0
20250508,162800,62693390,15500,15500,15500,15500,0
20250508,162700,62693390,15500,15500,15500,15500,0
20250508,162600,62693390,15500,15500,15500,15500,0
20250508,162500,62693390,15500,15500,15500,15500,0
20250508,162400,62693390,15500,15500,15500,15500,511
20250508,162300,62693390,15500,15500,15500,15500,0
20250508,162200,62693390,15500,15500,15500,15500,0
20250508,162100,62693390,15500,15500,15500,15500,0
20250508,162000,62693390,15500,15500,15500,15500,0
20250508,161900,62693390,15500,15500,15500,15500,0
20250508,161800,62693390,15500,15500,15500,15500,0
20250508,161700,62693390,15500,15500,15500,15500,0
20250508,161600,62693390,15500,15500,15500,15500,0
20250508,161500,62693390,15500,15500,15500,15500,0
20250508,161400,62693390,15500,15500,15500,15500,0
20250508,161300,62693390,15500,15500,15500,15500,0
20250508,161200,62693390,15500,15500,15500,15500,0
20250508,161100,62693390,15500,15500,15500,15500,0
20250508,161000,62693390,15500,15500,15500,15500,0
20250508,160900,62693390,15500,15500,15500,15500,0
20250508,160800,62693390,15500,15500,15500,15500,0
20250508,160700,62693390,15500,15500,15500,15500,0
20250508,160600,62693390,15500,15500,15500,15500,0
20250508,160500,62693390,15500,15500,15500,15500,0
20250508,160400,62693390,15500,15500,15500,15500,0
20250508,160300,62693390,15500,15500,15500,15500,0
20250508,160200,62693390,15500,15500,15500,15500,0
20250508,160100,62693390,15500,15500,15500,15500,0
20250508,160000,62693390,15500,15500,15500,15500,0
20250508,155900,62693390,15500,15500,15500,15500,0
20250508,155800,62693390,15500,15500,15500,15500,0
20250508,155700,62693390,15500,15500,15500,15500,0
20250508,155600,62693390,15500,15500,15500,15500,0
20250508,155500,62693390,15500,15500,15500,15500,0
20250508,155400,62693390,15500,15500,15500,15500,511
20250508,155300,62693390,15500,15500,15500,15500,0
20250508,155200,62693390,15500,15500,15500,15500,0
20250508,155100,62693390,15500,15500,15500,15500,0
20250508,155000,62693390,15500,15500,15500,15500,0
20250508,154900,62693390,15500,15500,15500,15500,0
20250508,154800,62693390,15500,15500,15500,15500,0
20250508,154700,62693390,15500,15500,15500,15500,0
20250508,154600,62693390,15500,15500,15500,15500,0
20250508,154500,62693390,15500,15500,15500,15500,0
20250508,154400,62693390,15500,15500,15500,15500,0
20250508,154300,62693390,15500,15500,15500,15500,0
20250508,154200,62693390,15500,15500,15500,15500,0
20250508,154100,62693390,15500,15500,15500,15500,0
20250508,154000,62693390,15500,15500,15500,15500,0
20250508,153900,62693390,15500,15500,15500,15500,0
20250508,153800,62693390,15500,15500,15500,15500,0
20250508,153700,62693390,15500,15500,15500,15500,0
20250508,153600,62693390,15500,15500,15500,15500,0
20250508,153500,62693390,15500,15500,15500,15500,0
20250508,153400,62693390,15500,15500,15500,15500,0
20250508,153300,62693390,15500,15500,15500,15500,0
20250508,153200,62693390,15500,15500,15500,15500,0
20250508,153100,62693390,15500,15500,15500,15500,0
20250508,153000,62693390,15500,15500,15500,15500,511
20250508,152900,54772890,15490,15490,15490,15490,0
20250508,152800,54772890,15490,15490,15490,15490,0
20250508,152700,54772890,15490,15490,15490,15490,0
20250508,152600,54772890,15490,15490,15490,15490,0
20250508,152500,54772890,15490,15490,15490,15490,0
20250508,152400,54772890,15490,15490,15490,15490,0
20250508,152300,54772890,15490,15490,15490,15490,0
20250508,152200,54772890,15490,15490,15490,15490,0
20250508,152100,54772890,15490,15490,15490,15490,0
20250508,152000,54772890,15490,15490,15490,15490,0
20250508,151900,54772890,15490,15490,15490,15490,0
20250508,151800,54772890,15490,15390,15490,15380,90
20250508,151700,53386330,15500,15390,15500,15390,104
20250508,151600,51785330,15510,15500,15510,15380,112
20250508,151500,50060500,15500,15410,15500,15400,3
20250508,151400,50014190,15530,15530,15530,15530,0
20250508,151300,50014190,15530,15520,15530,15520,2
20250508,151200,49983140,15540,15540,15540,15540,0
20250508,151100,49983140,15540,15530,15540,15530,15
20250508,151000,49750160,15530,15510,15530,15510,50
20250508,150900,48973930,15530,15500,15530,15500,30
20250508,150800,48508460,15500,15480,15500,15480,42
20250508,150700,47857870,15440,15440,15440,15440,100
20250508,150600,46313870,15440,15410,15440,15410,160
20250508,150500,43845660,15420,15360,15420,15360,40
20250508,150400,43231020,15360,15360,15360,15360,1
20250508,150300,43215660,15290,15310,15310,15290,500
20250508,150200,35568840,15410,15430,15430,15310,102
20250508,150100,34006850,15320,15430,15430,15320,110
20250508,150000,32321250,15330,15350,15350,15330,90
20250508,145900,30941410,15440,15440,15440,15440,0
20250508,145800,30941410,15440,15440,15440,15440,0
20250508,145700,30941410,15440,15440,15440,15440,0
20250508,145600,30941410,15440,15440,15440,15440,0
20250508,145500,30941410,15440,15440,15440,15440,0
20250508,145400,30941410,15440,15440,15440,15440,0
20250508,145300,30941410,15440,15440,15440,15440,0
20250508,145200,30941410,15440,15440,15440,15440,0
20250508,145100,30941410,15440,15440,15440,15440,0
20250508,145000,30941410,15440,15440,15440,15440,0
20250508,144900,30941410,15440,15440,15440,15440,0
20250508,144800,30941410,15440,15440,15440,15440,0
20250508,144700,30941410,15440,15440,15440,15440,0
20250508,144600,30941410,15440,15440,15440,15440,0
20250508,144500,30941410,15440,15440,15440,15440,0
20250508,144400,30941410,15440,15440,15440,15440,0
20250508,144300,30941410,15440,15440,15440,15440,0
20250508,144200,30941410,15440,15440,15440,15440,0
20250508,144100,30941410,15440,15440,15440,15440,0
20250508,144000,30941410,15440,15410,15440,15410,4
20250508,143900,30879710,15440,15440,15440,15440,0
20250508,143800,30879710,15440,15440,15440,15440,0
20250508,143700,30879710,15440,15440,15440,15440,0
20250508,143600,30879710,15440,15440,15440,15440,0
20250508,143500,30879710,15440,15440,15440,15440,0
20250508,143400,30879710,15440,15420,15440,15420,50
20250508,143300,30108680,15420,15410,15420,15410,5
20250508,143200,30031610,15410,15410,15410,15410,0
20250508,143100,30031610,15410,15400,15410,15400,20
20250508,143000,29723590,15400,15400,15400,15400,0
20250508,142900,29723590,15400,15400,15400,15400,0
20250508,142800,29723590,15400,15400,15400,15400,0
20250508,142700,29723590,15400,15400,15400,15400,0
20250508,142600,29723590,15400,15400,15400,15400,0
20250508,142500,29723590,15400,15400,15400,15400,0
20250508,142400,29723590,15400,15400,15400,15400,0
20250508,142300,29723590,15400,15400,15400,15400,0
20250508,142200,29723590,15400,15400,15400,15400,0
20250508,142100,29723590,15400,15400,15400,15400,0
20250508,142000,29723590,15400,15400,15400,15400,0
20250508,141900,29723590,15400,15400,15400,15400,0
20250508,141800,29723590,15400,15380,15400,15380,100
20250508,141700,28185510,15380,15380,15380,15380,0
20250508,141600,28185510,15380,15380,15380,15380,0
20250508,141500,28185510,15380,15380,15380,15380,0
20250508,141400,28185510,15380,15380,15380,15380,0
20250508,141300,28185510,15380,15380,15380,15380,0
20250508,141200,28185510,15380,15380,15380,15380,0
20250508,141100,28185510,15380,15380,15380,15380,0
20250508,141000,28185510,15380,15380,15380,15380,0
20250508,140900,28185510,15380,15380,15380,15380,3
20250508,140800,28139370,15380,15380,15380,15380,0
20250508,140700,28139370,15380,15380,15380,15380,0
20250508,140600,28139370,15380,15380,15380,15380,0
20250508,140500,28139370,15380,15380,15380,15380,0
20250508,140400,28139370,15380,15380,15380,15380,0
20250508,140300,28139370,15380,15380,15380,15380,0
20250508,140200,28139370,15380,15380,15380,15380,0
20250508,140100,28139370,15380,15380,15380,15380,0
20250508,140000,28139370,15380,15380,15380,15380,0
20250508,135900,28139370,15380,15380,15380,15380,0
20250508,135800,28139370,15380,15370,15380,15370,2
20250508,135700,28108620,15380,15380,15380,15380,0
20250508,135600,28108620,15380,15380,15380,15380,0
20250508,135500,28108620,15380,15380,15380,15380,0
20250508,135400,28108620,15380,15380,15380,15380,0
20250508,135300,28108620,15380,15380,15380,15380,0
20250508,135200,28108620,15380,15380,15380,15380,0
20250508,135100,28108620,15380,15380,15380,15380,0
20250508,135000,28108620,15380,15380,15380,15380,0
20250508,134900,28108620,15380,15380,15380,15380,1
20250508,134800,28093240,15300,15300,15300,15300,200
20250508,134700,25033240,15380,15380,15380,15380,0
20250508,134600,25033240,15380,15380,15380,15380,0
20250508,134500,25033240,15380,15380,15380,15380,0
20250508,134400,25033240,15380,15380,15380,15380,1
20250508,134300,25017860,15370,15370,15370,15370,1
20250508,134200,25002490,15300,15320,15320,15300,200
20250508,134100,21942390,15380,15380,15380,15380,0
20250508,134000,21942390,15380,15380,15380,15380,0
20250508,133900,21942390,15380,15380,15380,15380,0
20250508,133800,21942390,15380,15380,15380,15380,0
20250508,133700,21942390,15380,15380,15380,15380,0
20250508,133600,21942390,15380,15380,15380,15380,0
20250508,133500,21942390,15380,15380,15380,15380,0
20250508,133400,21942390,15380,15380,15380,15380,0
20250508,133300,21942390,15380,15380,15380,15380,0
20250508,133200,21942390,15380,15380,15380,15380,0
20250508,133100,21942390,15380,15380,15380,15380,0
20250508,133000,21942390,15380,15380,15380,15380,0
20250508,132900,21942390,15380,15380,15380,15380,0
20250508,132800,21942390,15380,15380,15380,15380,0
20250508,132700,21942390,15380,15380,15380,15380,0
20250508,132600,21942390,15380,15380,15380,15380,0
20250508,132500,21942390,15380,15380,15380,15380,0
20250508,132400,21942390,15380,15380,15380,15380,0
20250508,132300,21942390,15380,15380,15380,15380,0
20250508,132200,21942390,15380,15380,15380,15380,0
20250508,132100,21942390,15380,15380,15380,15380,1
20250508,132000,21927010,15380,15380,15380,15380,0
20250508,131900,21927010,15380,15380,15380,15380,0
20250508,131800,21927010,15380,15380,15380,15380,0
20250508,131700,21927010,15380,15370,15380,15370,2
20250508,131600,21896260,15300,15310,15310,15300,10
20250508,131500,21743250,15310,15310,15310,15310,0
20250508,131400,21743250,15310,15310,15310,15310,0
20250508,131300,21743250,15310,15310,15310,15310,0
20250508,131200,21743250,15310,15310,15310,15310,0
20250508,131100,21743250,15310,15320,15320,15310,20
20250508,131000,21437040,15310,15310,15310,15310,0
20250508,130900,21437040,15310,15310,15310,15310,0
20250508,130800,21437040,15310,15310,15310,15310,0
20250508,130700,21437040,15310,15310,15310,15310,0
20250508,130600,21437040,15310,15310,15310,15310,0
20250508,130500,21437040,15310,15310,15310,15310,0
20250508,130400,21437040,15310,15310,15310,15310,0
20250508,130300,21437040,15310,15310,15310,15310,0
20250508,130200,21437040,15310,15310,15310,15310,0
20250508,130100,21437040,15310,15310,15310,15310,0
20250508,130000,21437040,15310,15310,15310,15310,0
20250508,125900,21437040,15310,15320,15320,15310,79
20250508,125800,20227140,15400,15400,15400,15400,0
20250508,125700,20227140,15400,15400,15400,15400,0
20250508,125600,20227140,15400,15400,15400,15400,0
20250508,125500,20227140,15400,15400,15400,15400,0
20250508,125400,20227140,15400,15400,15400,15400,0
20250508,125300,20227140,15400,15400,15400,15400,0
20250508,125200,20227140,15400,15400,15400,15400,0
20250508,125100,20227140,15400,15400,15400,15400,0
20250508,125000,20227140,15400,15400,15400,15400,4
20250508,124900,20165540,15390,15390,15390,15390,0
20250508,124800,20165540,15390,15390,15390,15390,1
20250508,124700,20150150,15400,15400,15400,15400,0
20250508,124600,20150150,15400,15400,15400,15400,0
20250508,124500,20150150,15400,15400,15400,15400,0
20250508,124400,20150150,15400,15400,15400,15400,0
20250508,124300,20150150,15400,15400,15400,15400,0
20250508,124200,20150150,15400,15400,15400,15400,0
20250508,124100,20150150,15400,15400,15400,15400,0
20250508,124000,20150150,15400,15400,15400,15400,0
20250508,123900,20150150,15400,15400,15400,15400,0
20250508,123800,20150150,15400,15400,15400,15400,0
20250508,123700,20150150,15400,15400,15400,15400,0
20250508,123600,20150150,15400,15400,15400,15400,0
20250508,123500,20150150,15400,15400,15400,15400,0
20250508,123400,20150150,15400,15400,15400,15400,0
20250508,123300,20150150,15400,15400,15400,15400,24
20250508,123200,19780550,15400,15400,15400,15400,26
20250508,123100,19380150,15460,15460,15460,15460,0
20250508,123000,19380150,15460,15460,15460,15460,0
20250508,122900,19380150,15460,15460,15460,15460,0
20250508,122800,19380150,15460,15460,15460,15460,0
20250508,122700,19380150,15460,15460,15460,15460,0
20250508,122600,19380150,15460,15460,15460,15460,0
20250508,122500,19380150,15460,15460,15460,15460,0
20250508,122400,19380150,15460,15460,15460,15460,0
20250508,122300,19380150,15460,15460,15460,15460,0
20250508,122200,19380150,15460,15460,15460,15460,0
20250508,122100,19380150,15460,15460,15460,15460,0
20250508,122000,19380150,15460,15460,15460,15460,0
20250508,121900,19380150,15460,15460,15460,15460,0
20250508,121800,19380150,15460,15460,15460,15460,0
20250508,121700,19380150,15460,15460,15460,15460,0
20250508,121600,19380150,15460,15460,15460,15460,0
20250508,121500,19380150,15460,15460,15460,15460,0
20250508,121400,19380150,15460,15460,15460,15460,0
20250508,121300,19380150,15460,15460,15460,15460,0
20250508,121200,19380150,15460,15460,15460,15460,0
20250508,121100,19380150,15460,15460,15460,15460,0
20250508,121000,19380150,15460,15460,15460,15460,0
20250508,120900,19380150,15460,15460,15460,15460,0
20250508,120800,19380150,15460,15460,15460,15460,0
20250508,120700,19380150,15460,15460,15460,15460,0
20250508,120600,19380150,15460,15460,15460,15460,0
20250508,120500,19380150,15460,15460,15460,15460,0
20250508,120400,19380150,15460,15460,15460,15460,0
20250508,120300,19380150,15460,15460,15460,15460,0
20250508,120200,19380150,15460,15460,15460,15460,0
20250508,120100,19380150,15460,15460,15460,15460,0
20250508,120000,19380150,15460,15460,15460,15460,0
20250508,115900,19380150,15460,15460,15460,15460,0
20250508,115800,19380150,15460,15460,15460,15460,0
20250508,115700,19380150,15460,15460,15460,15460,0
20250508,115600,19380150,15460,15460,15460,15460,0
20250508,115500,19380150,15460,15460,15460,15460,0
20250508,115400,19380150,15460,15460,15460,15460,0
20250508,115300,19380150,15460,15460,15460,15460,0
20250508,115200,19380150,15460,15460,15460,15460,0
20250508,115100,19380150,15460,15460,15460,15460,0
20250508,115000,19380150,15460,15460,15460,15460,0
20250508,114900,19380150,15460,15430,15460,15430,5
20250508,114800,19302970,15460,15460,15460,15460,0
20250508,114700,19302970,15460,15460,15460,15460,0
20250508,114600,19302970,15460,15460,15460,15460,0
20250508,114500,19302970,15460,15460,15460,15460,0
20250508,114400,19302970,15460,15460,15460,15460,0
20250508,114300,19302970,15460,15460,15460,15460,0
20250508,114200,19302970,15460,15460,15460,15460,0
20250508,114100,19302970,15460,15460,15460,15460,0
20250508,114000,19302970,15460,15450,15460,15450,300
20250508,113900,14666970,15460,15460,15460,15460,0
20250508,113800,14666970,15460,15460,15460,15460,0
20250508,113700,14666970,15460,15460,15460,15460,0
20250508,113600,14666970,15460,15460,15460,15460,0
20250508,113500,14666970,15460,15460,15460,15460,0
20250508,113400,14666970,15460,15460,15460,15460,0
20250508,113300,14666970,15460,15460,15460,15460,0
20250508,113200,14666970,15460,15460,15460,15460,0
20250508,113100,14666970,15460,15460,15460,15460,0
20250508,113000,14666970,15460,15460,15460,15460,0
20250508,112900,14666970,15460,15420,15460,15420,18
20250508,112800,14389370,15420,15420,15420,15420,0
20250508,112700,14389370,15420,15420,15420,15420,0
20250508,112600,14389370,15420,15420,15420,15420,0
20250508,112500,14389370,15420,15420,15420,15420,0
20250508,112400,14389370,15420,15400,15420,15400,38
20250508,112300,13803800,15420,15420,15420,15420,0
20250508,112200,13803800,15420,15420,15420,15420,0
20250508,112100,13803800,15420,15420,15420,15420,0
20250508,112000,13803800,15420,15420,15420,15420,0
20250508,111900,13803800,15420,15420,15420,15420,0
20250508,111800,13803800,15420,15420,15420,15420,0
20250508,111700,13803800,15420,15420,15420,15420,1
20250508,111600,13788380,15300,15310,15310,15300,247
20250508,111500,10008850,15430,15430,15430,15430,0
20250508,111400,10008850,15430,15430,15430,15430,0
20250508,111300,10008850,15430,15430,15430,15430,0
20250508,111200,10008850,15430,15430,15430,15430,0
20250508,111100,10008850,15430,15430,15430,15430,0
20250508,111000,10008850,15430,15430,15430,15430,0
20250508,110900,10008850,15430,15430,15430,15430,0
20250508,110800,10008850,15430,15430,15430,15430,0
20250508,110700,10008850,15430,15430,15430,15430,0
20250508,110600,10008850,15430,15430,15430,15430,0
20250508,110500,10008850,15430,15430,15430,15430,0
20250508,110400,10008850,15430,15430,15430,15430,0
20250508,110300,10008850,15430,15430,15430,15430,0
20250508,110200,10008850,15430,15430,15430,15430,0
20250508,110100,10008850,15430,15430,15430,15430,0
20250508,110000,10008850,15430,15430,15430,15430,0
20250508,105900,10008850,15430,15430,15430,15430,0
20250508,105800,10008850,15430,15430,15430,15430,0
20250508,105700,10008850,15430,15430,15430,15430,0
20250508,105600,10008850,15430,15430,15430,15430,0
20250508,105500,10008850,15430,15430,15430,15430,0
20250508,105400,10008850,15430,15430,15430,15430,0
20250508,105300,10008850,15430,15430,15430,15430,0
20250508,105200,10008850,15430,15430,15430,15430,0
20250508,105100,10008850,15430,15430,15430,15430,0
20250508,105000,10008850,15430,15430,15430,15430,0
20250508,104900,10008850,15430,15430,15430,15430,0
20250508,104800,10008850,15430,15420,15430,15420,4
20250508,104700,9947160,15420,15420,15420,15420,0
20250508,104600,9947160,15420,15420,15420,15420,0
20250508,104500,9947160,15420,15420,15420,15420,0
20250508,104400,9947160,15420,15420,15420,15420,0
20250508,104300,9947160,15420,15420,15420,15420,0
20250508,104200,9947160,15420,15420,15420,15420,0
20250508,104100,9947160,15420,15420,15420,15420,0
20250508,104000,9947160,15420,15420,15420,15420,1
20250508,103900,9931740,15300,15300,15300,15300,0
20250508,103800,9931740,15300,15300,15300,15300,10
20250508,103700,9778740,15310,15310,15310,15310,15
20250508,103600,9549090,15310,15400,15400,15310,536
20250508,103500,1333630,15480,15480,15480,15480,0
20250508,103400,1333630,15480,15480,15480,15480,0
20250508,103300,1333630,15480,15480,15480,15480,0
20250508,103200,1333630,15480,15480,15480,15480,0
20250508,103100,1333630,15480,15480,15480,15480,0
20250508,103000,1333630,15480,15480,15480,15480,0
20250508,102900,1333630,15480,15480,15480,15480,0
20250508,102800,1333630,15480,15480,15480,15480,0
20250508,102700,1333630,15480,15480,15480,15480,0
20250508,102600,1333630,15480,15480,15480,15480,0
20250508,102500,1333630,15480,15480,15480,15480,0
20250508,102400,1333630,15480,15480,15480,15480,0
20250508,102300,1333630,15480,15480,15480,15480,0
20250508,102200,1333630,15480,15480,15480,15480,0
20250508,102100,1333630,15480,15480,15480,15480,0
20250508,102000,1333630,15480,15480,15480,15480,0
20250508,101900,1333630,15480,15480,15480,15480,0
20250508,101800,1333630,15480,15480,15480,15480,0
20250508,101700,1333630,15480,15480,15480,15480,0
20250508,101600,1333630,15480,15480,15480,15480,1
20250508,101500,1318150,15500,15500,15500,15500,0
20250508,101400,1318150,15500,15500,15500,15500,0
20250508,101300,1318150,15500,15500,15500,15500,0
20250508,101200,1318150,15500,15500,15500,15500,0
20250508,101100,1318150,15500,15500,15500,15500,0
20250508,101000,1318150,15500,15500,15500,15500,0
20250508,100900,1318150,15500,15500,15500,15500,0
20250508,100800,1318150,15500,15500,15500,15500,0
20250508,100700,1318150,15500,15500,15500,15500,0
20250508,100600,1318150,15500,15500,15500,15500,0
20250508,100500,1318150,15500,15500,15500,15500,0
20250508,100400,1318150,15500,15500,15500,15500,0
20250508,100300,1318150,15500,15500,15500,15500,0
20250508,100200,1318150,15500,15500,15500,15500,0
20250508,100100,1318150,15500,15500,15500,15500,0
20250508,100000,1318150,15500,15500,15500,15500,0
20250508,095900,1318150,15500,15500,15500,15500,0
20250508,095800,1318150,15500,15500,15500,15500,0
20250508,095700,1318150,15500,15500,15500,15500,0
20250508,095600,1318150,15500,15500,15500,15500,2
20250508,095500,1287150,15500,15490,15500,15480,14
20250508,095400,1070290,15490,15490,15490,15490,0
20250508,095300,1070290,15490,15490,15490,15490,0
20250508,095200,1070290,15490,15490,15490,15490,0
20250508,095100,1070290,15490,15490,15490,15490,0
20250508,095000,1070290,15490,15490,15490,15490,0
20250508,094900,1070290,15490,15490,15490,15490,8
20250508,094800,946370,15490,15490,15490,15490,0
20250508,094700,946370,15490,15490,15490,15490,0
20250508,094600,946370,15490,15490,15490,15490,0
20250508,094500,946370,15490,15490,15490,15490,1
20250508,094400,930880,15490,15490,15490,15490,0
20250508,094300,930880,15490,15490,15490,15490,3
20250508,094200,884410,15510,15510,15510,15510,0
20250508,094100,884410,15510,15510,15510,15510,0
20250508,094000,884410,15510,15510,15510,15510,0
20250508,093900,884410,15510,15510,15510,15510,0
20250508,093800,884410,15510,15510,15510,15510,0
20250508,093700,884410,15510,15510,15510,15510,0
20250508,093600,884410,15510,15510,15510,15510,0
20250508,093500,884410,15510,15510,15510,15510,0
20250508,093400,884410,15510,15510,15510,15510,0
20250508,093300,884410,15510,15510,15510,15510,0
20250508,093200,884410,15510,15510,15510,15510,0
20250508,093100,884410,15510,15510,15510,15510,0
20250508,093000,884410,15510,15510,15510,15510,0
20250508,092900,884410,15510,15510,15510,15510,0
20250508,092800,884410,15510,15510,15510,15510,0
20250508,092700,884410,15510,15510,15510,15510,0
20250508,092600,884410,15510,15510,15510,15510,0
20250508,092500,884410,15510,15500,15510,15500,2
20250508,092400,853400,15500,15500,15500,15500,0
20250508,092300,853400,15500,15500,15500,15500,0
20250508,092200,853400,15500,15500,15500,15500,25
20250508,092100,465900,15570,15570,15570,15570,0
20250508,092000,465900,15570,15570,15570,15570,0
20250508,091900,465900,15570,15570,15570,15570,0
20250508,091800,465900,15570,15570,15570,15570,0
20250508,091700,465900,15570,15570,15570,15570,0
20250508,091600,465900,15570,15570,15570,15570,0
20250508,091500,465900,15570,15570,15570,15570,0
20250508,091400,465900,15570,15570,15570,15570,0
20250508,091300,465900,15570,15570,15570,15570,0
20250508,091200,465900,15570,15570,15570,15570,0
20250508,091100,465900,15570,15570,15570,15570,0
20250508,091000,465900,15570,15570,15570,15570,0
20250508,090900,465900,15570,15570,15570,15570,4
20250508,090800,403620,15580,15580,15580,15580,0
20250508,090700,403620,15580,15580,15580,15580,0
20250508,090600,403620,15580,15560,15580,15500,6
20250508,090500,310280,15560,15340,15560,15340,2
20250508,090400,279380,15510,15510,15510,15510,6
20250508,090300,186320,15600,15600,15600,15600,0
20250508,090200,186320,15600,15600,15600,15600,0
20250508,090100,186320,15600,15600,15600,15600,0
20250508,090000,186320,15600,15520,15600,15520,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195400 62693390 15500 15500 15500 15500 511
3 20250508 195300 62693390 15500 15500 15500 15500 0
4 20250508 195200 62693390 15500 15500 15500 15500 0
5 20250508 195100 62693390 15500 15500 15500 15500 0
6 20250508 195000 62693390 15500 15500 15500 15500 0
7 20250508 194900 62693390 15500 15500 15500 15500 0
8 20250508 194800 62693390 15500 15500 15500 15500 0
9 20250508 194700 62693390 15500 15500 15500 15500 0
10 20250508 194600 62693390 15500 15500 15500 15500 0
11 20250508 194500 62693390 15500 15500 15500 15500 0
12 20250508 194400 62693390 15500 15500 15500 15500 0
13 20250508 194300 62693390 15500 15500 15500 15500 0
14 20250508 194200 62693390 15500 15500 15500 15500 0
15 20250508 194100 62693390 15500 15500 15500 15500 0
16 20250508 194000 62693390 15500 15500 15500 15500 0
17 20250508 193900 62693390 15500 15500 15500 15500 0
18 20250508 193800 62693390 15500 15500 15500 15500 0
19 20250508 193700 62693390 15500 15500 15500 15500 0
20 20250508 193600 62693390 15500 15500 15500 15500 0
21 20250508 193500 62693390 15500 15500 15500 15500 0
22 20250508 193400 62693390 15500 15500 15500 15500 0
23 20250508 193300 62693390 15500 15500 15500 15500 0
24 20250508 193200 62693390 15500 15500 15500 15500 0
25 20250508 193100 62693390 15500 15500 15500 15500 0
26 20250508 193000 62693390 15500 15500 15500 15500 0
27 20250508 192900 62693390 15500 15500 15500 15500 0
28 20250508 192800 62693390 15500 15500 15500 15500 0
29 20250508 192700 62693390 15500 15500 15500 15500 0
30 20250508 192600 62693390 15500 15500 15500 15500 0
31 20250508 192500 62693390 15500 15500 15500 15500 0
32 20250508 192400 62693390 15500 15500 15500 15500 511
33 20250508 192300 62693390 15500 15500 15500 15500 0
34 20250508 192200 62693390 15500 15500 15500 15500 0
35 20250508 192100 62693390 15500 15500 15500 15500 0
36 20250508 192000 62693390 15500 15500 15500 15500 0
37 20250508 191900 62693390 15500 15500 15500 15500 0
38 20250508 191800 62693390 15500 15500 15500 15500 0
39 20250508 191700 62693390 15500 15500 15500 15500 0
40 20250508 191600 62693390 15500 15500 15500 15500 0
41 20250508 191500 62693390 15500 15500 15500 15500 0
42 20250508 191400 62693390 15500 15500 15500 15500 0
43 20250508 191300 62693390 15500 15500 15500 15500 0
44 20250508 191200 62693390 15500 15500 15500 15500 0
45 20250508 191100 62693390 15500 15500 15500 15500 0
46 20250508 191000 62693390 15500 15500 15500 15500 0
47 20250508 190900 62693390 15500 15500 15500 15500 0
48 20250508 190800 62693390 15500 15500 15500 15500 0
49 20250508 190700 62693390 15500 15500 15500 15500 0
50 20250508 190600 62693390 15500 15500 15500 15500 0
51 20250508 190500 62693390 15500 15500 15500 15500 0
52 20250508 190400 62693390 15500 15500 15500 15500 0
53 20250508 190300 62693390 15500 15500 15500 15500 0
54 20250508 190200 62693390 15500 15500 15500 15500 0
55 20250508 190100 62693390 15500 15500 15500 15500 0
56 20250508 190000 62693390 15500 15500 15500 15500 0
57 20250508 185900 62693390 15500 15500 15500 15500 0
58 20250508 185800 62693390 15500 15500 15500 15500 0
59 20250508 185700 62693390 15500 15500 15500 15500 0
60 20250508 185600 62693390 15500 15500 15500 15500 0
61 20250508 185500 62693390 15500 15500 15500 15500 0
62 20250508 185400 62693390 15500 15500 15500 15500 511
63 20250508 185300 62693390 15500 15500 15500 15500 0
64 20250508 185200 62693390 15500 15500 15500 15500 0
65 20250508 185100 62693390 15500 15500 15500 15500 0
66 20250508 185000 62693390 15500 15500 15500 15500 0
67 20250508 184900 62693390 15500 15500 15500 15500 0
68 20250508 184800 62693390 15500 15500 15500 15500 0
69 20250508 184700 62693390 15500 15500 15500 15500 0
70 20250508 184600 62693390 15500 15500 15500 15500 0
71 20250508 184500 62693390 15500 15500 15500 15500 0
72 20250508 184400 62693390 15500 15500 15500 15500 0
73 20250508 184300 62693390 15500 15500 15500 15500 0
74 20250508 184200 62693390 15500 15500 15500 15500 0
75 20250508 184100 62693390 15500 15500 15500 15500 0
76 20250508 184000 62693390 15500 15500 15500 15500 0
77 20250508 183900 62693390 15500 15500 15500 15500 0
78 20250508 183800 62693390 15500 15500 15500 15500 0
79 20250508 183700 62693390 15500 15500 15500 15500 0
80 20250508 183600 62693390 15500 15500 15500 15500 0
81 20250508 183500 62693390 15500 15500 15500 15500 0
82 20250508 183400 62693390 15500 15500 15500 15500 0
83 20250508 183300 62693390 15500 15500 15500 15500 0
84 20250508 183200 62693390 15500 15500 15500 15500 0
85 20250508 183100 62693390 15500 15500 15500 15500 0
86 20250508 183000 62693390 15500 15500 15500 15500 0
87 20250508 182900 62693390 15500 15500 15500 15500 0
88 20250508 182800 62693390 15500 15500 15500 15500 0
89 20250508 182700 62693390 15500 15500 15500 15500 0
90 20250508 182600 62693390 15500 15500 15500 15500 0
91 20250508 182500 62693390 15500 15500 15500 15500 0
92 20250508 182400 62693390 15500 15500 15500 15500 511
93 20250508 182300 62693390 15500 15500 15500 15500 0
94 20250508 182200 62693390 15500 15500 15500 15500 0
95 20250508 182100 62693390 15500 15500 15500 15500 0
96 20250508 182000 62693390 15500 15500 15500 15500 0
97 20250508 181900 62693390 15500 15500 15500 15500 0
98 20250508 181800 62693390 15500 15500 15500 15500 0
99 20250508 181700 62693390 15500 15500 15500 15500 0
100 20250508 181600 62693390 15500 15500 15500 15500 0
101 20250508 181500 62693390 15500 15500 15500 15500 0
102 20250508 181400 62693390 15500 15500 15500 15500 0
103 20250508 181300 62693390 15500 15500 15500 15500 0
104 20250508 181200 62693390 15500 15500 15500 15500 0
105 20250508 181100 62693390 15500 15500 15500 15500 0
106 20250508 181000 62693390 15500 15500 15500 15500 0
107 20250508 180900 62693390 15500 15500 15500 15500 0
108 20250508 180800 62693390 15500 15500 15500 15500 0
109 20250508 180700 62693390 15500 15500 15500 15500 0
110 20250508 180600 62693390 15500 15500 15500 15500 0
111 20250508 180500 62693390 15500 15500 15500 15500 0
112 20250508 180400 62693390 15500 15500 15500 15500 0
113 20250508 180300 62693390 15500 15500 15500 15500 0
114 20250508 180200 62693390 15500 15500 15500 15500 0
115 20250508 180100 62693390 15500 15500 15500 15500 0
116 20250508 180000 62693390 15500 15500 15500 15500 0
117 20250508 175900 62693390 15500 15500 15500 15500 0
118 20250508 175800 62693390 15500 15500 15500 15500 0
119 20250508 175700 62693390 15500 15500 15500 15500 0
120 20250508 175600 62693390 15500 15500 15500 15500 0
121 20250508 175500 62693390 15500 15500 15500 15500 0
122 20250508 175400 62693390 15500 15500 15500 15500 511
123 20250508 175300 62693390 15500 15500 15500 15500 0
124 20250508 175200 62693390 15500 15500 15500 15500 0
125 20250508 175100 62693390 15500 15500 15500 15500 0
126 20250508 175000 62693390 15500 15500 15500 15500 0
127 20250508 174900 62693390 15500 15500 15500 15500 0
128 20250508 174800 62693390 15500 15500 15500 15500 0
129 20250508 174700 62693390 15500 15500 15500 15500 0
130 20250508 174600 62693390 15500 15500 15500 15500 0
131 20250508 174500 62693390 15500 15500 15500 15500 0
132 20250508 174400 62693390 15500 15500 15500 15500 0
133 20250508 174300 62693390 15500 15500 15500 15500 0
134 20250508 174200 62693390 15500 15500 15500 15500 0
135 20250508 174100 62693390 15500 15500 15500 15500 0
136 20250508 174000 62693390 15500 15500 15500 15500 0
137 20250508 173900 62693390 15500 15500 15500 15500 0
138 20250508 173800 62693390 15500 15500 15500 15500 0
139 20250508 173700 62693390 15500 15500 15500 15500 0
140 20250508 173600 62693390 15500 15500 15500 15500 0
141 20250508 173500 62693390 15500 15500 15500 15500 0
142 20250508 173400 62693390 15500 15500 15500 15500 0
143 20250508 173300 62693390 15500 15500 15500 15500 0
144 20250508 173200 62693390 15500 15500 15500 15500 0
145 20250508 173100 62693390 15500 15500 15500 15500 0
146 20250508 173000 62693390 15500 15500 15500 15500 0
147 20250508 172900 62693390 15500 15500 15500 15500 0
148 20250508 172800 62693390 15500 15500 15500 15500 0
149 20250508 172700 62693390 15500 15500 15500 15500 0
150 20250508 172600 62693390 15500 15500 15500 15500 0
151 20250508 172500 62693390 15500 15500 15500 15500 0
152 20250508 172400 62693390 15500 15500 15500 15500 511
153 20250508 172300 62693390 15500 15500 15500 15500 0
154 20250508 172200 62693390 15500 15500 15500 15500 0
155 20250508 172100 62693390 15500 15500 15500 15500 0
156 20250508 172000 62693390 15500 15500 15500 15500 0
157 20250508 171900 62693390 15500 15500 15500 15500 0
158 20250508 171800 62693390 15500 15500 15500 15500 0
159 20250508 171700 62693390 15500 15500 15500 15500 0
160 20250508 171600 62693390 15500 15500 15500 15500 0
161 20250508 171500 62693390 15500 15500 15500 15500 0
162 20250508 171400 62693390 15500 15500 15500 15500 0
163 20250508 171300 62693390 15500 15500 15500 15500 0
164 20250508 171200 62693390 15500 15500 15500 15500 0
165 20250508 171100 62693390 15500 15500 15500 15500 0
166 20250508 171000 62693390 15500 15500 15500 15500 0
167 20250508 170900 62693390 15500 15500 15500 15500 0
168 20250508 170800 62693390 15500 15500 15500 15500 0
169 20250508 170700 62693390 15500 15500 15500 15500 0
170 20250508 170600 62693390 15500 15500 15500 15500 0
171 20250508 170500 62693390 15500 15500 15500 15500 0
172 20250508 170400 62693390 15500 15500 15500 15500 0
173 20250508 170300 62693390 15500 15500 15500 15500 0
174 20250508 170200 62693390 15500 15500 15500 15500 0
175 20250508 170100 62693390 15500 15500 15500 15500 0
176 20250508 170000 62693390 15500 15500 15500 15500 0
177 20250508 165900 62693390 15500 15500 15500 15500 0
178 20250508 165800 62693390 15500 15500 15500 15500 0
179 20250508 165700 62693390 15500 15500 15500 15500 0
180 20250508 165600 62693390 15500 15500 15500 15500 0
181 20250508 165500 62693390 15500 15500 15500 15500 0
182 20250508 165400 62693390 15500 15500 15500 15500 511
183 20250508 165300 62693390 15500 15500 15500 15500 0
184 20250508 165200 62693390 15500 15500 15500 15500 0
185 20250508 165100 62693390 15500 15500 15500 15500 0
186 20250508 165000 62693390 15500 15500 15500 15500 0
187 20250508 164900 62693390 15500 15500 15500 15500 0
188 20250508 164800 62693390 15500 15500 15500 15500 0
189 20250508 164700 62693390 15500 15500 15500 15500 0
190 20250508 164600 62693390 15500 15500 15500 15500 0
191 20250508 164500 62693390 15500 15500 15500 15500 0
192 20250508 164400 62693390 15500 15500 15500 15500 0
193 20250508 164300 62693390 15500 15500 15500 15500 0
194 20250508 164200 62693390 15500 15500 15500 15500 0
195 20250508 164100 62693390 15500 15500 15500 15500 0
196 20250508 164000 62693390 15500 15500 15500 15500 0
197 20250508 163900 62693390 15500 15500 15500 15500 0
198 20250508 163800 62693390 15500 15500 15500 15500 0
199 20250508 163700 62693390 15500 15500 15500 15500 0
200 20250508 163600 62693390 15500 15500 15500 15500 0
201 20250508 163500 62693390 15500 15500 15500 15500 0
202 20250508 163400 62693390 15500 15500 15500 15500 0
203 20250508 163300 62693390 15500 15500 15500 15500 0
204 20250508 163200 62693390 15500 15500 15500 15500 0
205 20250508 163100 62693390 15500 15500 15500 15500 0
206 20250508 163000 62693390 15500 15500 15500 15500 0
207 20250508 162900 62693390 15500 15500 15500 15500 0
208 20250508 162800 62693390 15500 15500 15500 15500 0
209 20250508 162700 62693390 15500 15500 15500 15500 0
210 20250508 162600 62693390 15500 15500 15500 15500 0
211 20250508 162500 62693390 15500 15500 15500 15500 0
212 20250508 162400 62693390 15500 15500 15500 15500 511
213 20250508 162300 62693390 15500 15500 15500 15500 0
214 20250508 162200 62693390 15500 15500 15500 15500 0
215 20250508 162100 62693390 15500 15500 15500 15500 0
216 20250508 162000 62693390 15500 15500 15500 15500 0
217 20250508 161900 62693390 15500 15500 15500 15500 0
218 20250508 161800 62693390 15500 15500 15500 15500 0
219 20250508 161700 62693390 15500 15500 15500 15500 0
220 20250508 161600 62693390 15500 15500 15500 15500 0
221 20250508 161500 62693390 15500 15500 15500 15500 0
222 20250508 161400 62693390 15500 15500 15500 15500 0
223 20250508 161300 62693390 15500 15500 15500 15500 0
224 20250508 161200 62693390 15500 15500 15500 15500 0
225 20250508 161100 62693390 15500 15500 15500 15500 0
226 20250508 161000 62693390 15500 15500 15500 15500 0
227 20250508 160900 62693390 15500 15500 15500 15500 0
228 20250508 160800 62693390 15500 15500 15500 15500 0
229 20250508 160700 62693390 15500 15500 15500 15500 0
230 20250508 160600 62693390 15500 15500 15500 15500 0
231 20250508 160500 62693390 15500 15500 15500 15500 0
232 20250508 160400 62693390 15500 15500 15500 15500 0
233 20250508 160300 62693390 15500 15500 15500 15500 0
234 20250508 160200 62693390 15500 15500 15500 15500 0
235 20250508 160100 62693390 15500 15500 15500 15500 0
236 20250508 160000 62693390 15500 15500 15500 15500 0
237 20250508 155900 62693390 15500 15500 15500 15500 0
238 20250508 155800 62693390 15500 15500 15500 15500 0
239 20250508 155700 62693390 15500 15500 15500 15500 0
240 20250508 155600 62693390 15500 15500 15500 15500 0
241 20250508 155500 62693390 15500 15500 15500 15500 0
242 20250508 155400 62693390 15500 15500 15500 15500 511
243 20250508 155300 62693390 15500 15500 15500 15500 0
244 20250508 155200 62693390 15500 15500 15500 15500 0
245 20250508 155100 62693390 15500 15500 15500 15500 0
246 20250508 155000 62693390 15500 15500 15500 15500 0
247 20250508 154900 62693390 15500 15500 15500 15500 0
248 20250508 154800 62693390 15500 15500 15500 15500 0
249 20250508 154700 62693390 15500 15500 15500 15500 0
250 20250508 154600 62693390 15500 15500 15500 15500 0
251 20250508 154500 62693390 15500 15500 15500 15500 0
252 20250508 154400 62693390 15500 15500 15500 15500 0
253 20250508 154300 62693390 15500 15500 15500 15500 0
254 20250508 154200 62693390 15500 15500 15500 15500 0
255 20250508 154100 62693390 15500 15500 15500 15500 0
256 20250508 154000 62693390 15500 15500 15500 15500 0
257 20250508 153900 62693390 15500 15500 15500 15500 0
258 20250508 153800 62693390 15500 15500 15500 15500 0
259 20250508 153700 62693390 15500 15500 15500 15500 0
260 20250508 153600 62693390 15500 15500 15500 15500 0
261 20250508 153500 62693390 15500 15500 15500 15500 0
262 20250508 153400 62693390 15500 15500 15500 15500 0
263 20250508 153300 62693390 15500 15500 15500 15500 0
264 20250508 153200 62693390 15500 15500 15500 15500 0
265 20250508 153100 62693390 15500 15500 15500 15500 0
266 20250508 153000 62693390 15500 15500 15500 15500 511
267 20250508 152900 54772890 15490 15490 15490 15490 0
268 20250508 152800 54772890 15490 15490 15490 15490 0
269 20250508 152700 54772890 15490 15490 15490 15490 0
270 20250508 152600 54772890 15490 15490 15490 15490 0
271 20250508 152500 54772890 15490 15490 15490 15490 0
272 20250508 152400 54772890 15490 15490 15490 15490 0
273 20250508 152300 54772890 15490 15490 15490 15490 0
274 20250508 152200 54772890 15490 15490 15490 15490 0
275 20250508 152100 54772890 15490 15490 15490 15490 0
276 20250508 152000 54772890 15490 15490 15490 15490 0
277 20250508 151900 54772890 15490 15490 15490 15490 0
278 20250508 151800 54772890 15490 15390 15490 15380 90
279 20250508 151700 53386330 15500 15390 15500 15390 104
280 20250508 151600 51785330 15510 15500 15510 15380 112
281 20250508 151500 50060500 15500 15410 15500 15400 3
282 20250508 151400 50014190 15530 15530 15530 15530 0
283 20250508 151300 50014190 15530 15520 15530 15520 2
284 20250508 151200 49983140 15540 15540 15540 15540 0
285 20250508 151100 49983140 15540 15530 15540 15530 15
286 20250508 151000 49750160 15530 15510 15530 15510 50
287 20250508 150900 48973930 15530 15500 15530 15500 30
288 20250508 150800 48508460 15500 15480 15500 15480 42
289 20250508 150700 47857870 15440 15440 15440 15440 100
290 20250508 150600 46313870 15440 15410 15440 15410 160
291 20250508 150500 43845660 15420 15360 15420 15360 40
292 20250508 150400 43231020 15360 15360 15360 15360 1
293 20250508 150300 43215660 15290 15310 15310 15290 500
294 20250508 150200 35568840 15410 15430 15430 15310 102
295 20250508 150100 34006850 15320 15430 15430 15320 110
296 20250508 150000 32321250 15330 15350 15350 15330 90
297 20250508 145900 30941410 15440 15440 15440 15440 0
298 20250508 145800 30941410 15440 15440 15440 15440 0
299 20250508 145700 30941410 15440 15440 15440 15440 0
300 20250508 145600 30941410 15440 15440 15440 15440 0
301 20250508 145500 30941410 15440 15440 15440 15440 0
302 20250508 145400 30941410 15440 15440 15440 15440 0
303 20250508 145300 30941410 15440 15440 15440 15440 0
304 20250508 145200 30941410 15440 15440 15440 15440 0
305 20250508 145100 30941410 15440 15440 15440 15440 0
306 20250508 145000 30941410 15440 15440 15440 15440 0
307 20250508 144900 30941410 15440 15440 15440 15440 0
308 20250508 144800 30941410 15440 15440 15440 15440 0
309 20250508 144700 30941410 15440 15440 15440 15440 0
310 20250508 144600 30941410 15440 15440 15440 15440 0
311 20250508 144500 30941410 15440 15440 15440 15440 0
312 20250508 144400 30941410 15440 15440 15440 15440 0
313 20250508 144300 30941410 15440 15440 15440 15440 0
314 20250508 144200 30941410 15440 15440 15440 15440 0
315 20250508 144100 30941410 15440 15440 15440 15440 0
316 20250508 144000 30941410 15440 15410 15440 15410 4
317 20250508 143900 30879710 15440 15440 15440 15440 0
318 20250508 143800 30879710 15440 15440 15440 15440 0
319 20250508 143700 30879710 15440 15440 15440 15440 0
320 20250508 143600 30879710 15440 15440 15440 15440 0
321 20250508 143500 30879710 15440 15440 15440 15440 0
322 20250508 143400 30879710 15440 15420 15440 15420 50
323 20250508 143300 30108680 15420 15410 15420 15410 5
324 20250508 143200 30031610 15410 15410 15410 15410 0
325 20250508 143100 30031610 15410 15400 15410 15400 20
326 20250508 143000 29723590 15400 15400 15400 15400 0
327 20250508 142900 29723590 15400 15400 15400 15400 0
328 20250508 142800 29723590 15400 15400 15400 15400 0
329 20250508 142700 29723590 15400 15400 15400 15400 0
330 20250508 142600 29723590 15400 15400 15400 15400 0
331 20250508 142500 29723590 15400 15400 15400 15400 0
332 20250508 142400 29723590 15400 15400 15400 15400 0
333 20250508 142300 29723590 15400 15400 15400 15400 0
334 20250508 142200 29723590 15400 15400 15400 15400 0
335 20250508 142100 29723590 15400 15400 15400 15400 0
336 20250508 142000 29723590 15400 15400 15400 15400 0
337 20250508 141900 29723590 15400 15400 15400 15400 0
338 20250508 141800 29723590 15400 15380 15400 15380 100
339 20250508 141700 28185510 15380 15380 15380 15380 0
340 20250508 141600 28185510 15380 15380 15380 15380 0
341 20250508 141500 28185510 15380 15380 15380 15380 0
342 20250508 141400 28185510 15380 15380 15380 15380 0
343 20250508 141300 28185510 15380 15380 15380 15380 0
344 20250508 141200 28185510 15380 15380 15380 15380 0
345 20250508 141100 28185510 15380 15380 15380 15380 0
346 20250508 141000 28185510 15380 15380 15380 15380 0
347 20250508 140900 28185510 15380 15380 15380 15380 3
348 20250508 140800 28139370 15380 15380 15380 15380 0
349 20250508 140700 28139370 15380 15380 15380 15380 0
350 20250508 140600 28139370 15380 15380 15380 15380 0
351 20250508 140500 28139370 15380 15380 15380 15380 0
352 20250508 140400 28139370 15380 15380 15380 15380 0
353 20250508 140300 28139370 15380 15380 15380 15380 0
354 20250508 140200 28139370 15380 15380 15380 15380 0
355 20250508 140100 28139370 15380 15380 15380 15380 0
356 20250508 140000 28139370 15380 15380 15380 15380 0
357 20250508 135900 28139370 15380 15380 15380 15380 0
358 20250508 135800 28139370 15380 15370 15380 15370 2
359 20250508 135700 28108620 15380 15380 15380 15380 0
360 20250508 135600 28108620 15380 15380 15380 15380 0
361 20250508 135500 28108620 15380 15380 15380 15380 0
362 20250508 135400 28108620 15380 15380 15380 15380 0
363 20250508 135300 28108620 15380 15380 15380 15380 0
364 20250508 135200 28108620 15380 15380 15380 15380 0
365 20250508 135100 28108620 15380 15380 15380 15380 0
366 20250508 135000 28108620 15380 15380 15380 15380 0
367 20250508 134900 28108620 15380 15380 15380 15380 1
368 20250508 134800 28093240 15300 15300 15300 15300 200
369 20250508 134700 25033240 15380 15380 15380 15380 0
370 20250508 134600 25033240 15380 15380 15380 15380 0
371 20250508 134500 25033240 15380 15380 15380 15380 0
372 20250508 134400 25033240 15380 15380 15380 15380 1
373 20250508 134300 25017860 15370 15370 15370 15370 1
374 20250508 134200 25002490 15300 15320 15320 15300 200
375 20250508 134100 21942390 15380 15380 15380 15380 0
376 20250508 134000 21942390 15380 15380 15380 15380 0
377 20250508 133900 21942390 15380 15380 15380 15380 0
378 20250508 133800 21942390 15380 15380 15380 15380 0
379 20250508 133700 21942390 15380 15380 15380 15380 0
380 20250508 133600 21942390 15380 15380 15380 15380 0
381 20250508 133500 21942390 15380 15380 15380 15380 0
382 20250508 133400 21942390 15380 15380 15380 15380 0
383 20250508 133300 21942390 15380 15380 15380 15380 0
384 20250508 133200 21942390 15380 15380 15380 15380 0
385 20250508 133100 21942390 15380 15380 15380 15380 0
386 20250508 133000 21942390 15380 15380 15380 15380 0
387 20250508 132900 21942390 15380 15380 15380 15380 0
388 20250508 132800 21942390 15380 15380 15380 15380 0
389 20250508 132700 21942390 15380 15380 15380 15380 0
390 20250508 132600 21942390 15380 15380 15380 15380 0
391 20250508 132500 21942390 15380 15380 15380 15380 0
392 20250508 132400 21942390 15380 15380 15380 15380 0
393 20250508 132300 21942390 15380 15380 15380 15380 0
394 20250508 132200 21942390 15380 15380 15380 15380 0
395 20250508 132100 21942390 15380 15380 15380 15380 1
396 20250508 132000 21927010 15380 15380 15380 15380 0
397 20250508 131900 21927010 15380 15380 15380 15380 0
398 20250508 131800 21927010 15380 15380 15380 15380 0
399 20250508 131700 21927010 15380 15370 15380 15370 2
400 20250508 131600 21896260 15300 15310 15310 15300 10
401 20250508 131500 21743250 15310 15310 15310 15310 0
402 20250508 131400 21743250 15310 15310 15310 15310 0
403 20250508 131300 21743250 15310 15310 15310 15310 0
404 20250508 131200 21743250 15310 15310 15310 15310 0
405 20250508 131100 21743250 15310 15320 15320 15310 20
406 20250508 131000 21437040 15310 15310 15310 15310 0
407 20250508 130900 21437040 15310 15310 15310 15310 0
408 20250508 130800 21437040 15310 15310 15310 15310 0
409 20250508 130700 21437040 15310 15310 15310 15310 0
410 20250508 130600 21437040 15310 15310 15310 15310 0
411 20250508 130500 21437040 15310 15310 15310 15310 0
412 20250508 130400 21437040 15310 15310 15310 15310 0
413 20250508 130300 21437040 15310 15310 15310 15310 0
414 20250508 130200 21437040 15310 15310 15310 15310 0
415 20250508 130100 21437040 15310 15310 15310 15310 0
416 20250508 130000 21437040 15310 15310 15310 15310 0
417 20250508 125900 21437040 15310 15320 15320 15310 79
418 20250508 125800 20227140 15400 15400 15400 15400 0
419 20250508 125700 20227140 15400 15400 15400 15400 0
420 20250508 125600 20227140 15400 15400 15400 15400 0
421 20250508 125500 20227140 15400 15400 15400 15400 0
422 20250508 125400 20227140 15400 15400 15400 15400 0
423 20250508 125300 20227140 15400 15400 15400 15400 0
424 20250508 125200 20227140 15400 15400 15400 15400 0
425 20250508 125100 20227140 15400 15400 15400 15400 0
426 20250508 125000 20227140 15400 15400 15400 15400 4
427 20250508 124900 20165540 15390 15390 15390 15390 0
428 20250508 124800 20165540 15390 15390 15390 15390 1
429 20250508 124700 20150150 15400 15400 15400 15400 0
430 20250508 124600 20150150 15400 15400 15400 15400 0
431 20250508 124500 20150150 15400 15400 15400 15400 0
432 20250508 124400 20150150 15400 15400 15400 15400 0
433 20250508 124300 20150150 15400 15400 15400 15400 0
434 20250508 124200 20150150 15400 15400 15400 15400 0
435 20250508 124100 20150150 15400 15400 15400 15400 0
436 20250508 124000 20150150 15400 15400 15400 15400 0
437 20250508 123900 20150150 15400 15400 15400 15400 0
438 20250508 123800 20150150 15400 15400 15400 15400 0
439 20250508 123700 20150150 15400 15400 15400 15400 0
440 20250508 123600 20150150 15400 15400 15400 15400 0
441 20250508 123500 20150150 15400 15400 15400 15400 0
442 20250508 123400 20150150 15400 15400 15400 15400 0
443 20250508 123300 20150150 15400 15400 15400 15400 24
444 20250508 123200 19780550 15400 15400 15400 15400 26
445 20250508 123100 19380150 15460 15460 15460 15460 0
446 20250508 123000 19380150 15460 15460 15460 15460 0
447 20250508 122900 19380150 15460 15460 15460 15460 0
448 20250508 122800 19380150 15460 15460 15460 15460 0
449 20250508 122700 19380150 15460 15460 15460 15460 0
450 20250508 122600 19380150 15460 15460 15460 15460 0
451 20250508 122500 19380150 15460 15460 15460 15460 0
452 20250508 122400 19380150 15460 15460 15460 15460 0
453 20250508 122300 19380150 15460 15460 15460 15460 0
454 20250508 122200 19380150 15460 15460 15460 15460 0
455 20250508 122100 19380150 15460 15460 15460 15460 0
456 20250508 122000 19380150 15460 15460 15460 15460 0
457 20250508 121900 19380150 15460 15460 15460 15460 0
458 20250508 121800 19380150 15460 15460 15460 15460 0
459 20250508 121700 19380150 15460 15460 15460 15460 0
460 20250508 121600 19380150 15460 15460 15460 15460 0
461 20250508 121500 19380150 15460 15460 15460 15460 0
462 20250508 121400 19380150 15460 15460 15460 15460 0
463 20250508 121300 19380150 15460 15460 15460 15460 0
464 20250508 121200 19380150 15460 15460 15460 15460 0
465 20250508 121100 19380150 15460 15460 15460 15460 0
466 20250508 121000 19380150 15460 15460 15460 15460 0
467 20250508 120900 19380150 15460 15460 15460 15460 0
468 20250508 120800 19380150 15460 15460 15460 15460 0
469 20250508 120700 19380150 15460 15460 15460 15460 0
470 20250508 120600 19380150 15460 15460 15460 15460 0
471 20250508 120500 19380150 15460 15460 15460 15460 0
472 20250508 120400 19380150 15460 15460 15460 15460 0
473 20250508 120300 19380150 15460 15460 15460 15460 0
474 20250508 120200 19380150 15460 15460 15460 15460 0
475 20250508 120100 19380150 15460 15460 15460 15460 0
476 20250508 120000 19380150 15460 15460 15460 15460 0
477 20250508 115900 19380150 15460 15460 15460 15460 0
478 20250508 115800 19380150 15460 15460 15460 15460 0
479 20250508 115700 19380150 15460 15460 15460 15460 0
480 20250508 115600 19380150 15460 15460 15460 15460 0
481 20250508 115500 19380150 15460 15460 15460 15460 0
482 20250508 115400 19380150 15460 15460 15460 15460 0
483 20250508 115300 19380150 15460 15460 15460 15460 0
484 20250508 115200 19380150 15460 15460 15460 15460 0
485 20250508 115100 19380150 15460 15460 15460 15460 0
486 20250508 115000 19380150 15460 15460 15460 15460 0
487 20250508 114900 19380150 15460 15430 15460 15430 5
488 20250508 114800 19302970 15460 15460 15460 15460 0
489 20250508 114700 19302970 15460 15460 15460 15460 0
490 20250508 114600 19302970 15460 15460 15460 15460 0
491 20250508 114500 19302970 15460 15460 15460 15460 0
492 20250508 114400 19302970 15460 15460 15460 15460 0
493 20250508 114300 19302970 15460 15460 15460 15460 0
494 20250508 114200 19302970 15460 15460 15460 15460 0
495 20250508 114100 19302970 15460 15460 15460 15460 0
496 20250508 114000 19302970 15460 15450 15460 15450 300
497 20250508 113900 14666970 15460 15460 15460 15460 0
498 20250508 113800 14666970 15460 15460 15460 15460 0
499 20250508 113700 14666970 15460 15460 15460 15460 0
500 20250508 113600 14666970 15460 15460 15460 15460 0
501 20250508 113500 14666970 15460 15460 15460 15460 0
502 20250508 113400 14666970 15460 15460 15460 15460 0
503 20250508 113300 14666970 15460 15460 15460 15460 0
504 20250508 113200 14666970 15460 15460 15460 15460 0
505 20250508 113100 14666970 15460 15460 15460 15460 0
506 20250508 113000 14666970 15460 15460 15460 15460 0
507 20250508 112900 14666970 15460 15420 15460 15420 18
508 20250508 112800 14389370 15420 15420 15420 15420 0
509 20250508 112700 14389370 15420 15420 15420 15420 0
510 20250508 112600 14389370 15420 15420 15420 15420 0
511 20250508 112500 14389370 15420 15420 15420 15420 0
512 20250508 112400 14389370 15420 15400 15420 15400 38
513 20250508 112300 13803800 15420 15420 15420 15420 0
514 20250508 112200 13803800 15420 15420 15420 15420 0
515 20250508 112100 13803800 15420 15420 15420 15420 0
516 20250508 112000 13803800 15420 15420 15420 15420 0
517 20250508 111900 13803800 15420 15420 15420 15420 0
518 20250508 111800 13803800 15420 15420 15420 15420 0
519 20250508 111700 13803800 15420 15420 15420 15420 1
520 20250508 111600 13788380 15300 15310 15310 15300 247
521 20250508 111500 10008850 15430 15430 15430 15430 0
522 20250508 111400 10008850 15430 15430 15430 15430 0
523 20250508 111300 10008850 15430 15430 15430 15430 0
524 20250508 111200 10008850 15430 15430 15430 15430 0
525 20250508 111100 10008850 15430 15430 15430 15430 0
526 20250508 111000 10008850 15430 15430 15430 15430 0
527 20250508 110900 10008850 15430 15430 15430 15430 0
528 20250508 110800 10008850 15430 15430 15430 15430 0
529 20250508 110700 10008850 15430 15430 15430 15430 0
530 20250508 110600 10008850 15430 15430 15430 15430 0
531 20250508 110500 10008850 15430 15430 15430 15430 0
532 20250508 110400 10008850 15430 15430 15430 15430 0
533 20250508 110300 10008850 15430 15430 15430 15430 0
534 20250508 110200 10008850 15430 15430 15430 15430 0
535 20250508 110100 10008850 15430 15430 15430 15430 0
536 20250508 110000 10008850 15430 15430 15430 15430 0
537 20250508 105900 10008850 15430 15430 15430 15430 0
538 20250508 105800 10008850 15430 15430 15430 15430 0
539 20250508 105700 10008850 15430 15430 15430 15430 0
540 20250508 105600 10008850 15430 15430 15430 15430 0
541 20250508 105500 10008850 15430 15430 15430 15430 0
542 20250508 105400 10008850 15430 15430 15430 15430 0
543 20250508 105300 10008850 15430 15430 15430 15430 0
544 20250508 105200 10008850 15430 15430 15430 15430 0
545 20250508 105100 10008850 15430 15430 15430 15430 0
546 20250508 105000 10008850 15430 15430 15430 15430 0
547 20250508 104900 10008850 15430 15430 15430 15430 0
548 20250508 104800 10008850 15430 15420 15430 15420 4
549 20250508 104700 9947160 15420 15420 15420 15420 0
550 20250508 104600 9947160 15420 15420 15420 15420 0
551 20250508 104500 9947160 15420 15420 15420 15420 0
552 20250508 104400 9947160 15420 15420 15420 15420 0
553 20250508 104300 9947160 15420 15420 15420 15420 0
554 20250508 104200 9947160 15420 15420 15420 15420 0
555 20250508 104100 9947160 15420 15420 15420 15420 0
556 20250508 104000 9947160 15420 15420 15420 15420 1
557 20250508 103900 9931740 15300 15300 15300 15300 0
558 20250508 103800 9931740 15300 15300 15300 15300 10
559 20250508 103700 9778740 15310 15310 15310 15310 15
560 20250508 103600 9549090 15310 15400 15400 15310 536
561 20250508 103500 1333630 15480 15480 15480 15480 0
562 20250508 103400 1333630 15480 15480 15480 15480 0
563 20250508 103300 1333630 15480 15480 15480 15480 0
564 20250508 103200 1333630 15480 15480 15480 15480 0
565 20250508 103100 1333630 15480 15480 15480 15480 0
566 20250508 103000 1333630 15480 15480 15480 15480 0
567 20250508 102900 1333630 15480 15480 15480 15480 0
568 20250508 102800 1333630 15480 15480 15480 15480 0
569 20250508 102700 1333630 15480 15480 15480 15480 0
570 20250508 102600 1333630 15480 15480 15480 15480 0
571 20250508 102500 1333630 15480 15480 15480 15480 0
572 20250508 102400 1333630 15480 15480 15480 15480 0
573 20250508 102300 1333630 15480 15480 15480 15480 0
574 20250508 102200 1333630 15480 15480 15480 15480 0
575 20250508 102100 1333630 15480 15480 15480 15480 0
576 20250508 102000 1333630 15480 15480 15480 15480 0
577 20250508 101900 1333630 15480 15480 15480 15480 0
578 20250508 101800 1333630 15480 15480 15480 15480 0
579 20250508 101700 1333630 15480 15480 15480 15480 0
580 20250508 101600 1333630 15480 15480 15480 15480 1
581 20250508 101500 1318150 15500 15500 15500 15500 0
582 20250508 101400 1318150 15500 15500 15500 15500 0
583 20250508 101300 1318150 15500 15500 15500 15500 0
584 20250508 101200 1318150 15500 15500 15500 15500 0
585 20250508 101100 1318150 15500 15500 15500 15500 0
586 20250508 101000 1318150 15500 15500 15500 15500 0
587 20250508 100900 1318150 15500 15500 15500 15500 0
588 20250508 100800 1318150 15500 15500 15500 15500 0
589 20250508 100700 1318150 15500 15500 15500 15500 0
590 20250508 100600 1318150 15500 15500 15500 15500 0
591 20250508 100500 1318150 15500 15500 15500 15500 0
592 20250508 100400 1318150 15500 15500 15500 15500 0
593 20250508 100300 1318150 15500 15500 15500 15500 0
594 20250508 100200 1318150 15500 15500 15500 15500 0
595 20250508 100100 1318150 15500 15500 15500 15500 0
596 20250508 100000 1318150 15500 15500 15500 15500 0
597 20250508 095900 1318150 15500 15500 15500 15500 0
598 20250508 095800 1318150 15500 15500 15500 15500 0
599 20250508 095700 1318150 15500 15500 15500 15500 0
600 20250508 095600 1318150 15500 15500 15500 15500 2
601 20250508 095500 1287150 15500 15490 15500 15480 14
602 20250508 095400 1070290 15490 15490 15490 15490 0
603 20250508 095300 1070290 15490 15490 15490 15490 0
604 20250508 095200 1070290 15490 15490 15490 15490 0
605 20250508 095100 1070290 15490 15490 15490 15490 0
606 20250508 095000 1070290 15490 15490 15490 15490 0
607 20250508 094900 1070290 15490 15490 15490 15490 8
608 20250508 094800 946370 15490 15490 15490 15490 0
609 20250508 094700 946370 15490 15490 15490 15490 0
610 20250508 094600 946370 15490 15490 15490 15490 0
611 20250508 094500 946370 15490 15490 15490 15490 1
612 20250508 094400 930880 15490 15490 15490 15490 0
613 20250508 094300 930880 15490 15490 15490 15490 3
614 20250508 094200 884410 15510 15510 15510 15510 0
615 20250508 094100 884410 15510 15510 15510 15510 0
616 20250508 094000 884410 15510 15510 15510 15510 0
617 20250508 093900 884410 15510 15510 15510 15510 0
618 20250508 093800 884410 15510 15510 15510 15510 0
619 20250508 093700 884410 15510 15510 15510 15510 0
620 20250508 093600 884410 15510 15510 15510 15510 0
621 20250508 093500 884410 15510 15510 15510 15510 0
622 20250508 093400 884410 15510 15510 15510 15510 0
623 20250508 093300 884410 15510 15510 15510 15510 0
624 20250508 093200 884410 15510 15510 15510 15510 0
625 20250508 093100 884410 15510 15510 15510 15510 0
626 20250508 093000 884410 15510 15510 15510 15510 0
627 20250508 092900 884410 15510 15510 15510 15510 0
628 20250508 092800 884410 15510 15510 15510 15510 0
629 20250508 092700 884410 15510 15510 15510 15510 0
630 20250508 092600 884410 15510 15510 15510 15510 0
631 20250508 092500 884410 15510 15500 15510 15500 2
632 20250508 092400 853400 15500 15500 15500 15500 0
633 20250508 092300 853400 15500 15500 15500 15500 0
634 20250508 092200 853400 15500 15500 15500 15500 25
635 20250508 092100 465900 15570 15570 15570 15570 0
636 20250508 092000 465900 15570 15570 15570 15570 0
637 20250508 091900 465900 15570 15570 15570 15570 0
638 20250508 091800 465900 15570 15570 15570 15570 0
639 20250508 091700 465900 15570 15570 15570 15570 0
640 20250508 091600 465900 15570 15570 15570 15570 0
641 20250508 091500 465900 15570 15570 15570 15570 0
642 20250508 091400 465900 15570 15570 15570 15570 0
643 20250508 091300 465900 15570 15570 15570 15570 0
644 20250508 091200 465900 15570 15570 15570 15570 0
645 20250508 091100 465900 15570 15570 15570 15570 0
646 20250508 091000 465900 15570 15570 15570 15570 0
647 20250508 090900 465900 15570 15570 15570 15570 4
648 20250508 090800 403620 15580 15580 15580 15580 0
649 20250508 090700 403620 15580 15580 15580 15580 0
650 20250508 090600 403620 15580 15560 15580 15500 6
651 20250508 090500 310280 15560 15340 15560 15340 2
652 20250508 090400 279380 15510 15510 15510 15510 6
653 20250508 090300 186320 15600 15600 15600 15600 0
654 20250508 090200 186320 15600 15600 15600 15600 0
655 20250508 090100 186320 15600 15600 15600 15600 0
656 20250508 090000 186320 15600 15520 15600 15520 12