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

734
377480/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,211200,789336650,16730,16730,16730,16730,2284
20250508,211100,789336650,16730,16730,16730,16730,0
20250508,211000,789336650,16730,16730,16730,16730,0
20250508,210900,789336650,16730,16730,16730,16730,0
20250508,210800,789336650,16730,16730,16730,16730,0
20250508,210700,789336650,16730,16730,16730,16730,0
20250508,210600,789336650,16730,16730,16730,16730,0
20250508,210500,789336650,16730,16730,16730,16730,0
20250508,210400,789336650,16730,16730,16730,16730,0
20250508,210300,789336650,16730,16730,16730,16730,0
20250508,210200,789336650,16730,16730,16730,16730,0
20250508,210100,789336650,16730,16730,16730,16730,0
20250508,210000,789336650,16730,16730,16730,16730,0
20250508,205900,789336650,16730,16730,16730,16730,0
20250508,205800,789336650,16730,16730,16730,16730,0
20250508,205700,789336650,16730,16730,16730,16730,0
20250508,205600,789336650,16730,16730,16730,16730,0
20250508,205500,789336650,16730,16730,16730,16730,0
20250508,205400,789336650,16730,16730,16730,16730,0
20250508,205300,789336650,16730,16730,16730,16730,0
20250508,205200,789336650,16730,16730,16730,16730,0
20250508,205100,789336650,16730,16730,16730,16730,0
20250508,205000,789336650,16730,16730,16730,16730,0
20250508,204900,789336650,16730,16730,16730,16730,0
20250508,204800,789336650,16730,16730,16730,16730,0
20250508,204700,789336650,16730,16730,16730,16730,0
20250508,204600,789336650,16730,16730,16730,16730,0
20250508,204500,789336650,16730,16730,16730,16730,0
20250508,204400,789336650,16730,16730,16730,16730,0
20250508,204300,789336650,16730,16730,16730,16730,0
20250508,204200,789336650,16730,16730,16730,16730,2284
20250508,204100,789336650,16730,16730,16730,16730,0
20250508,204000,789336650,16730,16730,16730,16730,0
20250508,203900,789336650,16730,16730,16730,16730,0
20250508,203800,789336650,16730,16730,16730,16730,0
20250508,203700,789336650,16730,16730,16730,16730,0
20250508,203600,789336650,16730,16730,16730,16730,0
20250508,203500,789336650,16730,16730,16730,16730,0
20250508,203400,789336650,16730,16730,16730,16730,0
20250508,203300,789336650,16730,16730,16730,16730,0
20250508,203200,789336650,16730,16730,16730,16730,0
20250508,203100,789336650,16730,16730,16730,16730,0
20250508,203000,789336650,16730,16730,16730,16730,0
20250508,202900,789336650,16730,16730,16730,16730,0
20250508,202800,789336650,16730,16730,16730,16730,0
20250508,202700,789336650,16730,16730,16730,16730,0
20250508,202600,789336650,16730,16730,16730,16730,0
20250508,202500,789336650,16730,16730,16730,16730,0
20250508,202400,789336650,16730,16730,16730,16730,0
20250508,202300,789336650,16730,16730,16730,16730,0
20250508,202200,789336650,16730,16730,16730,16730,0
20250508,202100,789336650,16730,16730,16730,16730,0
20250508,202000,789336650,16730,16730,16730,16730,0
20250508,201900,789336650,16730,16730,16730,16730,0
20250508,201800,789336650,16730,16730,16730,16730,0
20250508,201700,789336650,16730,16730,16730,16730,0
20250508,201600,789336650,16730,16730,16730,16730,0
20250508,201500,789336650,16730,16730,16730,16730,0
20250508,201400,789336650,16730,16730,16730,16730,0
20250508,201300,789336650,16730,16730,16730,16730,0
20250508,201200,789336650,16730,16730,16730,16730,2284
20250508,201100,789336650,16730,16730,16730,16730,0
20250508,201000,789336650,16730,16730,16730,16730,0
20250508,200900,789336650,16730,16730,16730,16730,0
20250508,200800,789336650,16730,16730,16730,16730,0
20250508,200700,789336650,16730,16730,16730,16730,0
20250508,200600,789336650,16730,16730,16730,16730,0
20250508,200500,789336650,16730,16730,16730,16730,0
20250508,200400,789336650,16730,16730,16730,16730,0
20250508,200300,789336650,16730,16730,16730,16730,0
20250508,200200,789336650,16730,16730,16730,16730,0
20250508,200100,789336650,16730,16730,16730,16730,0
20250508,200000,789336650,16730,16730,16730,16730,0
20250508,195900,789336650,16730,16730,16730,16730,0
20250508,195800,789336650,16730,16730,16730,16730,0
20250508,195700,789336650,16730,16730,16730,16730,0
20250508,195600,789336650,16730,16730,16730,16730,0
20250508,195500,789336650,16730,16730,16730,16730,0
20250508,195400,789336650,16730,16730,16730,16730,0
20250508,195300,789336650,16730,16730,16730,16730,0
20250508,195200,789336650,16730,16730,16730,16730,0
20250508,195100,789336650,16730,16730,16730,16730,0
20250508,195000,789336650,16730,16730,16730,16730,0
20250508,194900,789336650,16730,16730,16730,16730,0
20250508,194800,789336650,16730,16730,16730,16730,0
20250508,194700,789336650,16730,16730,16730,16730,0
20250508,194600,789336650,16730,16730,16730,16730,0
20250508,194500,789336650,16730,16730,16730,16730,0
20250508,194400,789336650,16730,16730,16730,16730,0
20250508,194300,789336650,16730,16730,16730,16730,0
20250508,194200,789336650,16730,16730,16730,16730,2284
20250508,194100,789336650,16730,16730,16730,16730,0
20250508,194000,789336650,16730,16730,16730,16730,0
20250508,193900,789336650,16730,16730,16730,16730,0
20250508,193800,789336650,16730,16730,16730,16730,0
20250508,193700,789336650,16730,16730,16730,16730,0
20250508,193600,789336650,16730,16730,16730,16730,0
20250508,193500,789336650,16730,16730,16730,16730,0
20250508,193400,789336650,16730,16730,16730,16730,0
20250508,193300,789336650,16730,16730,16730,16730,0
20250508,193200,789336650,16730,16730,16730,16730,0
20250508,193100,789336650,16730,16730,16730,16730,0
20250508,193000,789336650,16730,16730,16730,16730,0
20250508,192900,789336650,16730,16730,16730,16730,0
20250508,192800,789336650,16730,16730,16730,16730,0
20250508,192700,789336650,16730,16730,16730,16730,0
20250508,192600,789336650,16730,16730,16730,16730,0
20250508,192500,789336650,16730,16730,16730,16730,0
20250508,192400,789336650,16730,16730,16730,16730,0
20250508,192300,789336650,16730,16730,16730,16730,0
20250508,192200,789336650,16730,16730,16730,16730,0
20250508,192100,789336650,16730,16730,16730,16730,0
20250508,192000,789336650,16730,16730,16730,16730,0
20250508,191900,789336650,16730,16730,16730,16730,0
20250508,191800,789336650,16730,16730,16730,16730,0
20250508,191700,789336650,16730,16730,16730,16730,0
20250508,191600,789336650,16730,16730,16730,16730,0
20250508,191500,789336650,16730,16730,16730,16730,0
20250508,191400,789336650,16730,16730,16730,16730,0
20250508,191300,789336650,16730,16730,16730,16730,0
20250508,191200,789336650,16730,16730,16730,16730,2284
20250508,191100,789336650,16730,16730,16730,16730,0
20250508,191000,789336650,16730,16730,16730,16730,0
20250508,190900,789336650,16730,16730,16730,16730,0
20250508,190800,789336650,16730,16730,16730,16730,0
20250508,190700,789336650,16730,16730,16730,16730,0
20250508,190600,789336650,16730,16730,16730,16730,0
20250508,190500,789336650,16730,16730,16730,16730,0
20250508,190400,789336650,16730,16730,16730,16730,0
20250508,190300,789336650,16730,16730,16730,16730,0
20250508,190200,789336650,16730,16730,16730,16730,0
20250508,190100,789336650,16730,16730,16730,16730,0
20250508,190000,789336650,16730,16730,16730,16730,0
20250508,185900,789336650,16730,16730,16730,16730,0
20250508,185800,789336650,16730,16730,16730,16730,0
20250508,185700,789336650,16730,16730,16730,16730,0
20250508,185600,789336650,16730,16730,16730,16730,0
20250508,185500,789336650,16730,16730,16730,16730,0
20250508,185400,789336650,16730,16730,16730,16730,0
20250508,185300,789336650,16730,16730,16730,16730,0
20250508,185200,789336650,16730,16730,16730,16730,0
20250508,185100,789336650,16730,16730,16730,16730,0
20250508,185000,789336650,16730,16730,16730,16730,0
20250508,184900,789336650,16730,16730,16730,16730,0
20250508,184800,789336650,16730,16730,16730,16730,0
20250508,184700,789336650,16730,16730,16730,16730,0
20250508,184600,789336650,16730,16730,16730,16730,0
20250508,184500,789336650,16730,16730,16730,16730,0
20250508,184400,789336650,16730,16730,16730,16730,0
20250508,184300,789336650,16730,16730,16730,16730,0
20250508,184200,789336650,16730,16730,16730,16730,2284
20250508,184100,789336650,16730,16730,16730,16730,0
20250508,184000,789336650,16730,16730,16730,16730,0
20250508,183900,789336650,16730,16730,16730,16730,0
20250508,183800,789336650,16730,16730,16730,16730,0
20250508,183700,789336650,16730,16730,16730,16730,0
20250508,183600,789336650,16730,16730,16730,16730,0
20250508,183500,789336650,16730,16730,16730,16730,0
20250508,183400,789336650,16730,16730,16730,16730,0
20250508,183300,789336650,16730,16730,16730,16730,0
20250508,183200,789336650,16730,16730,16730,16730,0
20250508,183100,789336650,16730,16730,16730,16730,0
20250508,183000,789336650,16730,16730,16730,16730,0
20250508,182900,789336650,16730,16730,16730,16730,0
20250508,182800,789336650,16730,16730,16730,16730,0
20250508,182700,789336650,16730,16730,16730,16730,0
20250508,182600,789336650,16730,16730,16730,16730,0
20250508,182500,789336650,16730,16730,16730,16730,0
20250508,182400,789336650,16730,16730,16730,16730,0
20250508,182300,789336650,16730,16730,16730,16730,0
20250508,182200,789336650,16730,16730,16730,16730,0
20250508,182100,789336650,16730,16730,16730,16730,0
20250508,182000,789336650,16730,16730,16730,16730,0
20250508,181900,789336650,16730,16730,16730,16730,0
20250508,181800,789336650,16730,16730,16730,16730,0
20250508,181700,789336650,16730,16730,16730,16730,0
20250508,181600,789336650,16730,16730,16730,16730,0
20250508,181500,789336650,16730,16730,16730,16730,0
20250508,181400,789336650,16730,16730,16730,16730,0
20250508,181300,789336650,16730,16730,16730,16730,0
20250508,181200,789336650,16730,16730,16730,16730,2284
20250508,181100,789336650,16730,16730,16730,16730,0
20250508,181000,789336650,16730,16730,16730,16730,0
20250508,180900,789336650,16730,16730,16730,16730,0
20250508,180800,789336650,16730,16730,16730,16730,0
20250508,180700,789336650,16730,16730,16730,16730,0
20250508,180600,789336650,16730,16730,16730,16730,0
20250508,180500,789336650,16730,16730,16730,16730,0
20250508,180400,789336650,16730,16730,16730,16730,0
20250508,180300,789336650,16730,16730,16730,16730,0
20250508,180200,789336650,16730,16730,16730,16730,0
20250508,180100,789336650,16730,16730,16730,16730,0
20250508,180000,789336650,16730,16730,16730,16730,0
20250508,175900,789336650,16730,16730,16730,16730,0
20250508,175800,789336650,16730,16730,16730,16730,0
20250508,175700,789336650,16730,16730,16730,16730,0
20250508,175600,789336650,16730,16730,16730,16730,0
20250508,175500,789336650,16730,16730,16730,16730,0
20250508,175400,789336650,16730,16730,16730,16730,0
20250508,175300,789336650,16730,16730,16730,16730,0
20250508,175200,789336650,16730,16730,16730,16730,0
20250508,175100,789336650,16730,16730,16730,16730,0
20250508,175000,789336650,16730,16730,16730,16730,0
20250508,174900,789336650,16730,16730,16730,16730,0
20250508,174800,789336650,16730,16730,16730,16730,0
20250508,174700,789336650,16730,16730,16730,16730,0
20250508,174600,789336650,16730,16730,16730,16730,0
20250508,174500,789336650,16730,16730,16730,16730,0
20250508,174400,789336650,16730,16730,16730,16730,0
20250508,174300,789336650,16730,16730,16730,16730,0
20250508,174200,789336650,16730,16730,16730,16730,2284
20250508,174100,789336650,16730,16730,16730,16730,0
20250508,174000,789336650,16730,16730,16730,16730,0
20250508,173900,789336650,16730,16730,16730,16730,0
20250508,173800,789336650,16730,16730,16730,16730,0
20250508,173700,789336650,16730,16730,16730,16730,0
20250508,173600,789336650,16730,16730,16730,16730,0
20250508,173500,789336650,16730,16730,16730,16730,0
20250508,173400,789336650,16730,16730,16730,16730,0
20250508,173300,789336650,16730,16730,16730,16730,0
20250508,173200,789336650,16730,16730,16730,16730,0
20250508,173100,789336650,16730,16730,16730,16730,0
20250508,173000,789336650,16730,16730,16730,16730,0
20250508,172900,789336650,16730,16730,16730,16730,0
20250508,172800,789336650,16730,16730,16730,16730,0
20250508,172700,789336650,16730,16730,16730,16730,0
20250508,172600,789336650,16730,16730,16730,16730,0
20250508,172500,789336650,16730,16730,16730,16730,0
20250508,172400,789336650,16730,16730,16730,16730,0
20250508,172300,789336650,16730,16730,16730,16730,0
20250508,172200,789336650,16730,16730,16730,16730,0
20250508,172100,789336650,16730,16730,16730,16730,0
20250508,172000,789336650,16730,16730,16730,16730,0
20250508,171900,789336650,16730,16730,16730,16730,0
20250508,171800,789336650,16730,16730,16730,16730,0
20250508,171700,789336650,16730,16730,16730,16730,0
20250508,171600,789336650,16730,16730,16730,16730,0
20250508,171500,789336650,16730,16730,16730,16730,0
20250508,171400,789336650,16730,16730,16730,16730,0
20250508,171300,789336650,16730,16730,16730,16730,0
20250508,171200,789336650,16730,16730,16730,16730,2284
20250508,171100,789336650,16730,16730,16730,16730,0
20250508,171000,789336650,16730,16730,16730,16730,0
20250508,170900,789336650,16730,16730,16730,16730,0
20250508,170800,789336650,16730,16730,16730,16730,0
20250508,170700,789336650,16730,16730,16730,16730,0
20250508,170600,789336650,16730,16730,16730,16730,0
20250508,170500,789336650,16730,16730,16730,16730,0
20250508,170400,789336650,16730,16730,16730,16730,0
20250508,170300,789336650,16730,16730,16730,16730,0
20250508,170200,789336650,16730,16730,16730,16730,0
20250508,170100,789336650,16730,16730,16730,16730,0
20250508,170000,789336650,16730,16730,16730,16730,0
20250508,165900,789336650,16730,16730,16730,16730,0
20250508,165800,789336650,16730,16730,16730,16730,0
20250508,165700,789336650,16730,16730,16730,16730,0
20250508,165600,789336650,16730,16730,16730,16730,0
20250508,165500,789336650,16730,16730,16730,16730,0
20250508,165400,789336650,16730,16730,16730,16730,0
20250508,165300,789336650,16730,16730,16730,16730,0
20250508,165200,789336650,16730,16730,16730,16730,0
20250508,165100,789336650,16730,16730,16730,16730,0
20250508,165000,789336650,16730,16730,16730,16730,0
20250508,164900,789336650,16730,16730,16730,16730,0
20250508,164800,789336650,16730,16730,16730,16730,0
20250508,164700,789336650,16730,16730,16730,16730,0
20250508,164600,789336650,16730,16730,16730,16730,0
20250508,164500,789336650,16730,16730,16730,16730,0
20250508,164400,789336650,16730,16730,16730,16730,0
20250508,164300,789336650,16730,16730,16730,16730,0
20250508,164200,789336650,16730,16730,16730,16730,2284
20250508,164100,789336650,16730,16730,16730,16730,0
20250508,164000,789336650,16730,16730,16730,16730,0
20250508,163900,789336650,16730,16730,16730,16730,0
20250508,163800,789336650,16730,16730,16730,16730,0
20250508,163700,789336650,16730,16730,16730,16730,0
20250508,163600,789336650,16730,16730,16730,16730,0
20250508,163500,789336650,16730,16730,16730,16730,0
20250508,163400,789336650,16730,16730,16730,16730,0
20250508,163300,789336650,16730,16730,16730,16730,0
20250508,163200,789336650,16730,16730,16730,16730,0
20250508,163100,789336650,16730,16730,16730,16730,0
20250508,163000,789336650,16730,16730,16730,16730,0
20250508,162900,789336650,16730,16730,16730,16730,0
20250508,162800,789336650,16730,16730,16730,16730,0
20250508,162700,789336650,16730,16730,16730,16730,0
20250508,162600,789336650,16730,16730,16730,16730,0
20250508,162500,789336650,16730,16730,16730,16730,0
20250508,162400,789336650,16730,16730,16730,16730,0
20250508,162300,789336650,16730,16730,16730,16730,0
20250508,162200,789336650,16730,16730,16730,16730,0
20250508,162100,789336650,16730,16730,16730,16730,0
20250508,162000,789336650,16730,16730,16730,16730,0
20250508,161900,789336650,16730,16730,16730,16730,0
20250508,161800,789336650,16730,16730,16730,16730,0
20250508,161700,789336650,16730,16730,16730,16730,0
20250508,161600,789336650,16730,16730,16730,16730,0
20250508,161500,789336650,16730,16730,16730,16730,0
20250508,161400,789336650,16730,16730,16730,16730,0
20250508,161300,789336650,16730,16730,16730,16730,0
20250508,161200,789336650,16730,16730,16730,16730,2284
20250508,161100,789336650,16730,16730,16730,16730,0
20250508,161000,789336650,16730,16730,16730,16730,0
20250508,160900,789336650,16730,16730,16730,16730,0
20250508,160800,789336650,16730,16730,16730,16730,0
20250508,160700,789336650,16730,16730,16730,16730,0
20250508,160600,789336650,16730,16730,16730,16730,0
20250508,160500,789336650,16730,16730,16730,16730,0
20250508,160400,789336650,16730,16730,16730,16730,0
20250508,160300,789336650,16730,16730,16730,16730,0
20250508,160200,789336650,16730,16730,16730,16730,0
20250508,160100,789336650,16730,16730,16730,16730,0
20250508,160000,789336650,16730,16730,16730,16730,0
20250508,155900,789336650,16730,16730,16730,16730,0
20250508,155800,789336650,16730,16730,16730,16730,0
20250508,155700,789336650,16730,16730,16730,16730,0
20250508,155600,789336650,16730,16730,16730,16730,0
20250508,155500,789336650,16730,16730,16730,16730,0
20250508,155400,789336650,16730,16730,16730,16730,0
20250508,155300,789336650,16730,16730,16730,16730,0
20250508,155200,789336650,16730,16730,16730,16730,0
20250508,155100,789336650,16730,16730,16730,16730,0
20250508,155000,789336650,16730,16730,16730,16730,0
20250508,154900,789336650,16730,16730,16730,16730,0
20250508,154800,789336650,16730,16730,16730,16730,0
20250508,154700,789336650,16730,16730,16730,16730,0
20250508,154600,789336650,16730,16730,16730,16730,0
20250508,154500,789336650,16730,16730,16730,16730,0
20250508,154400,789336650,16730,16730,16730,16730,0
20250508,154300,789336650,16730,16730,16730,16730,0
20250508,154200,789336650,16730,16730,16730,16730,2284
20250508,154100,789336650,16730,16730,16730,16730,0
20250508,154000,789336650,16730,16730,16730,16730,0
20250508,153900,789336650,16730,16730,16730,16730,0
20250508,153800,789336650,16730,16730,16730,16730,0
20250508,153700,789336650,16730,16730,16730,16730,0
20250508,153600,789336650,16730,16730,16730,16730,0
20250508,153500,789336650,16730,16730,16730,16730,0
20250508,153400,789336650,16730,16730,16730,16730,0
20250508,153300,789336650,16730,16730,16730,16730,0
20250508,153200,789336650,16730,16730,16730,16730,0
20250508,153100,789336650,16730,16730,16730,16730,0
20250508,153000,789336650,16730,16730,16730,16730,2284
20250508,152900,751125330,16730,16730,16730,16730,0
20250508,152800,751125330,16730,16730,16730,16730,0
20250508,152700,751125330,16730,16730,16730,16730,0
20250508,152600,751125330,16730,16730,16730,16730,0
20250508,152500,751125330,16730,16730,16730,16730,0
20250508,152400,751125330,16730,16730,16730,16730,0
20250508,152300,751125330,16730,16730,16730,16730,0
20250508,152200,751125330,16730,16730,16730,16730,0
20250508,152100,751125330,16730,16730,16730,16730,0
20250508,152000,751125330,16730,16730,16730,16730,0
20250508,151900,751125330,16730,16730,16730,16730,44
20250508,151800,750389210,16730,16730,16730,16730,1
20250508,151700,750372480,16720,16720,16720,16720,99
20250508,151600,748717200,16720,16730,16730,16720,36
20250508,151500,748114930,16730,16730,16730,16730,52
20250508,151400,747244970,16740,16740,16740,16740,6
20250508,151300,747144530,16740,16740,16740,16740,102
20250508,151200,745437050,16740,16740,16740,16740,23
20250508,151100,745052030,16730,16740,16740,16730,213
20250508,151000,741488530,16730,16730,16730,16730,1
20250508,150900,741471800,16730,16730,16730,16730,12
20250508,150800,741271040,16740,16740,16740,16740,1
20250508,150700,741254300,16740,16740,16740,16740,375
20250508,150600,734976800,16730,16730,16730,16730,0
20250508,150500,734976800,16730,16730,16730,16730,35
20250508,150400,734391250,16730,16740,16740,16730,56
20250508,150300,733454350,16740,16740,16740,16740,94
20250508,150200,731880790,16730,16730,16730,16730,0
20250508,150100,731880790,16730,16730,16730,16730,174
20250508,150000,728969770,16740,16740,16740,16740,3
20250508,145900,728919550,16740,16740,16740,16730,495
20250508,145800,720633550,16740,16740,16740,16740,10
20250508,145700,720466150,16740,16740,16740,16740,0
20250508,145600,720466150,16740,16740,16740,16740,21
20250508,145500,720114610,16740,16740,16740,16740,114
20250508,145400,718206250,16740,16740,16740,16740,50
20250508,145300,717369250,16750,16750,16750,16750,0
20250508,145200,717369250,16750,16750,16750,16750,0
20250508,145100,717369250,16750,16750,16750,16750,5
20250508,145000,717285500,16740,16740,16740,16740,51
20250508,144900,716431760,16740,16740,16740,16740,0
20250508,144800,716431760,16740,16740,16740,16740,224
20250508,144700,712682000,16740,16740,16740,16740,20
20250508,144600,712347200,16750,16750,16750,16750,0
20250508,144500,712347200,16750,16730,16750,16730,20
20250508,144400,712012480,16730,16730,16730,16720,501
20250508,144300,703635740,16750,16750,16750,16750,1
20250508,144200,703618990,16730,16730,16730,16730,0
20250508,144100,703618990,16730,16730,16730,16730,227
20250508,144000,699821280,16730,16730,16730,16720,212
20250508,143900,696276620,16720,16750,16750,16720,206
20250508,143800,692832010,16750,16760,16760,16750,11
20250508,143700,692647750,16760,16730,16760,16730,1795
20250508,143600,662580780,16720,16720,16720,16720,0
20250508,143500,662580780,16720,16720,16730,16720,431
20250508,143400,655372250,16730,16740,16740,16730,14
20250508,143300,655138020,16740,16740,16740,16740,0
20250508,143200,655138020,16740,16740,16740,16740,3
20250508,143100,655087800,16740,16730,16740,16730,111
20250508,143000,653230330,16730,16730,16730,16730,9
20250508,142900,653079760,16730,16730,16730,16730,1
20250508,142800,653063030,16730,16740,16740,16730,226
20250508,142700,649281510,16730,16740,16740,16730,79
20250508,142600,647959830,16740,16730,16740,16730,614
20250508,142500,637685250,16720,16710,16720,16710,350
20250508,142400,631835730,16710,16710,16710,16710,0
20250508,142300,631835730,16710,16710,16710,16710,2
20250508,142200,631802310,16670,16670,16670,16670,0
20250508,142100,631802310,16670,16680,16680,16670,345
20250508,142000,626049560,16680,16680,16680,16680,1
20250508,141900,626032880,16690,16690,16690,16690,90
20250508,141800,624530780,16680,16710,16710,16680,3
20250508,141700,624480680,16700,16690,16700,16680,531
20250508,141600,615617500,16690,16690,16690,16690,249
20250508,141500,611461690,16700,16700,16700,16700,0
20250508,141400,611461690,16700,16700,16700,16700,5
20250508,141300,611378190,16700,16700,16710,16700,187
20250508,141200,608255180,16690,16690,16690,16690,0
20250508,141100,608255180,16690,16700,16700,16690,24
20250508,141000,607854410,16700,16700,16700,16700,231
20250508,140900,603996710,16700,16700,16700,16700,1
20250508,140800,603980010,16700,16700,16700,16700,0
20250508,140700,603980010,16700,16700,16700,16700,54
20250508,140600,603078210,16670,16690,16700,16670,46
20250508,140500,602310490,16690,16680,16690,16660,124
20250508,140400,600243970,16680,16680,16680,16680,35
20250508,140300,599660170,16680,16680,16680,16680,75
20250508,140200,598409170,16660,16670,16680,16660,1033
20250508,140100,581191340,16670,16660,16670,16660,274
20250508,140000,576626490,16660,16660,16660,16660,7
20250508,135900,576509870,16650,16650,16650,16650,2
20250508,135800,576476570,16650,16650,16650,16650,4
20250508,135700,576409970,16660,16660,16660,16650,101
20250508,135600,574727810,16660,16660,16660,16660,1
20250508,135500,574711150,16660,16670,16670,16660,15
20250508,135400,574461200,16660,16660,16660,16660,21
20250508,135300,574111340,16670,16670,16670,16670,10
20250508,135200,573944640,16670,16670,16670,16670,0
20250508,135100,573944640,16670,16670,16670,16670,0
20250508,135000,573944640,16670,16670,16670,16670,1
20250508,134900,573927970,16660,16660,16660,16660,0
20250508,134800,573927970,16660,16660,16660,16660,0
20250508,134700,573927970,16660,16660,16660,16660,0
20250508,134600,573927970,16660,16660,16660,16660,13
20250508,134500,573711390,16660,16660,16660,16660,7
20250508,134400,573594770,16650,16650,16650,16650,0
20250508,134300,573594770,16650,16650,16650,16650,135
20250508,134200,571347020,16650,16640,16650,16640,27
20250508,134100,570897640,16640,16640,16640,16640,0
20250508,134000,570897640,16640,16640,16640,16640,0
20250508,133900,570897640,16640,16640,16640,16640,0
20250508,133800,570897640,16640,16640,16640,16640,34
20250508,133700,570331880,16640,16640,16640,16640,0
20250508,133600,570331880,16640,16640,16640,16640,61
20250508,133500,569316840,16640,16640,16640,16640,0
20250508,133400,569316840,16640,16640,16640,16630,60
20250508,133300,568318540,16640,16640,16640,16640,0
20250508,133200,568318540,16640,16640,16640,16640,37
20250508,133100,567702860,16640,16635,16640,16635,277
20250508,133000,563093975,16635,16635,16635,16635,1
20250508,132900,563077340,16640,16640,16640,16640,30
20250508,132800,562578140,16640,16640,16640,16640,11
20250508,132700,562395100,16630,16630,16630,16630,18
20250508,132600,562095760,16630,16630,16630,16630,0
20250508,132500,562095760,16630,16640,16640,16630,30
20250508,132400,561596800,16640,16650,16650,16640,27
20250508,132300,561147320,16650,16650,16650,16640,151
20250508,132200,558633670,16650,16640,16650,16640,83
20250508,132100,557252210,16640,16640,16640,16640,10
20250508,132000,557085810,16630,16630,16630,16630,0
20250508,131900,557085810,16630,16670,16670,16630,19
20250508,131800,556769250,16670,16630,16670,16630,10
20250508,131700,556602870,16620,16620,16620,16620,0
20250508,131600,556602870,16620,16620,16620,16620,0
20250508,131500,556602870,16620,16620,16620,16620,101
20250508,131400,554924250,16620,16620,16620,16620,30
20250508,131300,554425650,16670,16670,16670,16670,1
20250508,131200,554408980,16620,16670,16670,16620,60
20250508,131100,553411000,16670,16670,16670,16670,5
20250508,131000,553327650,16670,16670,16670,16670,10
20250508,130900,553160950,16670,16670,16670,16670,2
20250508,130800,553127610,16660,16630,16660,16630,440
20250508,130700,545803200,16620,16620,16620,16620,0
20250508,130600,545803200,16620,16640,16640,16620,84
20250508,130500,544406440,16640,16640,16640,16640,121
20250508,130400,542393000,16640,16640,16640,16640,11
20250508,130300,542209960,16640,16640,16640,16640,0
20250508,130200,542209960,16640,16640,16640,16640,10
20250508,130100,542043560,16640,16640,16640,16640,1
20250508,130000,542026920,16640,16640,16640,16640,0
20250508,125900,542026920,16640,16640,16640,16640,50
20250508,125800,541194920,16600,16600,16600,16600,0
20250508,125700,541194920,16600,16600,16600,16600,17
20250508,125600,540912720,16600,16640,16640,16600,640
20250508,125500,530278820,16640,16640,16640,16640,0
20250508,125400,530278820,16640,16640,16640,16640,105
20250508,125300,528531620,16640,16640,16640,16640,0
20250508,125200,528531620,16640,16640,16640,16640,0
20250508,125100,528531620,16640,16640,16640,16640,21
20250508,125000,528182180,16640,16640,16640,16640,16
20250508,124900,527915940,16650,16650,16650,16650,0
20250508,124800,527915940,16650,16650,16650,16650,13
20250508,124700,527699490,16650,16650,16650,16650,24
20250508,124600,527299890,16640,16640,16640,16640,45
20250508,124500,526551090,16640,16640,16640,16640,5
20250508,124400,526467890,16630,16630,16630,16630,0
20250508,124300,526467890,16630,16630,16630,16630,40
20250508,124200,525802690,16630,16630,16630,16630,1
20250508,124100,525786060,16630,16630,16630,16630,31
20250508,124000,525270530,16630,16630,16630,16630,20
20250508,123900,524937930,16630,16630,16630,16630,123
20250508,123800,522892440,16620,16620,16620,16620,0
20250508,123700,522892440,16620,16630,16630,16620,280
20250508,123600,518238630,16640,16640,16640,16640,1
20250508,123500,518221990,16630,16630,16630,16630,10
20250508,123400,518055690,16630,16650,16650,16630,207
20250508,123300,514612450,16650,16650,16650,16650,201
20250508,123200,511265800,16650,16650,16650,16650,0
20250508,123100,511265800,16650,16660,16660,16650,42
20250508,123000,510566300,16660,16660,16660,16660,2
20250508,122900,510532980,16660,16660,16660,16660,57
20250508,122800,509583360,16670,16670,16670,16670,1
20250508,122700,509566690,16670,16670,16670,16670,11
20250508,122600,509383320,16670,16670,16670,16670,0
20250508,122500,509383320,16670,16670,16670,16670,0
20250508,122400,509383320,16670,16670,16670,16670,157
20250508,122300,506766130,16670,16670,16680,16670,10
20250508,122200,506599420,16680,16680,16680,16670,68
20250508,122100,505465830,16670,16680,16680,16670,122
20250508,122000,503431050,16680,16680,16680,16680,27
20250508,121900,502980690,16680,16690,16690,16680,30
20250508,121800,502480190,16680,16680,16680,16680,0
20250508,121700,502480190,16680,16680,16680,16680,49
20250508,121600,501662870,16680,16680,16680,16680,0
20250508,121500,501662870,16680,16680,16680,16680,20
20250508,121400,501329270,16680,16680,16680,16680,50
20250508,121300,500495270,16680,16680,16680,16680,2
20250508,121200,500461910,16680,16700,16700,16680,11
20250508,121100,500278360,16700,16700,16700,16700,0
20250508,121000,500278360,16700,16700,16700,16700,70
20250508,120900,499109360,16700,16700,16700,16700,0
20250508,120800,499109360,16700,16720,16720,16700,71
20250508,120700,497922440,16690,16700,16700,16690,3
20250508,120600,497872350,16710,16710,16710,16710,2
20250508,120500,497838930,16680,16680,16680,16680,0
20250508,120400,497838930,16680,16680,16680,16680,99
20250508,120300,496187610,16680,16680,16680,16680,30
20250508,120200,495687210,16680,16680,16680,16680,0
20250508,120100,495687210,16680,16680,16680,16680,0
20250508,120000,495687210,16680,16680,16680,16680,0
20250508,115900,495687210,16680,16680,16680,16680,0
20250508,115800,495687210,16680,16680,16680,16680,0
20250508,115700,495687210,16680,16670,16680,16670,10
20250508,115600,495520500,16680,16680,16680,16675,59
20250508,115500,494536430,16680,16690,16690,16680,28
20250508,115400,494069180,16690,16690,16690,16690,0
20250508,115300,494069180,16690,16690,16690,16690,0
20250508,115200,494069180,16690,16690,16690,16690,44
20250508,115100,493334820,16690,16690,16690,16690,0
20250508,115000,493334820,16690,16690,16690,16690,0
20250508,114900,493334820,16690,16690,16690,16690,0
20250508,114800,493334820,16690,16690,16690,16690,0
20250508,114700,493334820,16690,16720,16720,16690,40
20250508,114600,492666620,16720,16720,16720,16720,50
20250508,114500,491830620,16730,16720,16730,16720,6
20250508,114400,491730250,16730,16730,16730,16730,0
20250508,114300,491730250,16730,16730,16730,16730,11
20250508,114200,491546220,16680,16680,16680,16680,47
20250508,114100,490762260,16670,16690,16690,16670,149
20250508,114000,488278250,16700,16710,16710,16700,100
20250508,113900,486608040,16710,16710,16710,16710,13
20250508,113800,486390810,16730,16730,16730,16730,0
20250508,113700,486390810,16730,16730,16730,16730,0
20250508,113600,486390810,16730,16710,16730,16710,430
20250508,113500,479196930,16730,16730,16730,16730,4
20250508,113400,479130010,16730,16730,16730,16730,0
20250508,113300,479130010,16730,16730,16730,16730,2
20250508,113200,479096550,16730,16730,16730,16730,0
20250508,113100,479096550,16730,16730,16730,16730,99
20250508,113000,477440280,16720,16720,16720,16720,56
20250508,112900,476503960,16730,16730,16730,16720,23
20250508,112800,476119380,16720,16720,16720,16720,0
20250508,112700,476119380,16720,16690,16720,16670,7
20250508,112600,476002470,16690,16670,16690,16670,205
20250508,112500,472585060,16670,16670,16670,16670,36
20250508,112400,471984940,16670,16660,16670,16660,125
20250508,112300,469902160,16660,16630,16660,16630,203
20250508,112200,466522850,16600,16600,16600,16600,51
20250508,112100,465676250,16630,16630,16630,16630,1
20250508,112000,465659620,16630,16630,16640,16630,166
20250508,111900,462897640,16630,16600,16630,16600,67
20250508,111800,461784210,16630,16620,16630,16600,98
20250508,111700,460156480,16620,16630,16630,16620,3
20250508,111600,460106600,16630,16610,16630,16610,428
20250508,111500,452994090,16610,16610,16610,16610,0
20250508,111400,452994090,16610,16610,16610,16610,43
20250508,111300,452279860,16610,16610,16610,16610,4
20250508,111200,452213420,16590,16590,16590,16590,44
20250508,111100,451483460,16590,16590,16590,16590,12
20250508,111000,451284380,16590,16590,16590,16590,0
20250508,110900,451284380,16590,16590,16630,16590,61
20250508,110800,450272310,16590,16590,16590,16590,1
20250508,110700,450255720,16590,16590,16590,16590,0
20250508,110600,450255720,16590,16590,16590,16590,72
20250508,110500,449061240,16580,16580,16580,16580,0
20250508,110400,449061240,16580,16580,16580,16580,0
20250508,110300,449061240,16580,16600,16630,16580,636
20250508,110200,438511630,16600,16600,16600,16600,109
20250508,110100,436702230,16600,16600,16600,16600,1
20250508,110000,436685630,16630,16620,16630,16600,605
20250508,105900,426637910,16620,16620,16620,16620,0
20250508,105800,426637910,16620,16620,16620,16620,21
20250508,105700,426288890,16620,16630,16630,16620,256
20250508,105600,422032960,16630,16630,16630,16630,5
20250508,105500,421949810,16630,16630,16630,16630,30
20250508,105400,421450910,16640,16640,16640,16640,0
20250508,105300,421450910,16640,16630,16640,16620,32
20250508,105200,420918750,16630,16630,16630,16630,10
20250508,105100,420752450,16630,16620,16630,16620,272
20250508,105000,416230730,16620,16620,16620,16620,13
20250508,104900,416014670,16610,16610,16610,16610,1
20250508,104800,415998060,16610,16620,16620,16610,42
20250508,104700,415300320,16620,16620,16620,16620,68
20250508,104600,414170160,16620,16630,16630,16620,4
20250508,104500,414103670,16630,16620,16630,16620,256
20250508,104400,409848390,16630,16625,16630,16620,41
20250508,104300,409166935,16630,16630,16630,16620,33
20250508,104200,408618245,16630,16630,16630,16630,7
20250508,104100,408501835,16630,16630,16630,16630,11
20250508,104000,408318905,16630,16640,16640,16630,426
20250508,103900,401234515,16630,16630,16630,16630,62
20250508,103800,400203455,16630,16630,16630,16630,30
20250508,103700,399704555,16630,16640,16640,16630,163
20250508,103600,396992275,16640,16640,16640,16640,30
20250508,103500,396493075,16640,16640,16640,16640,134
20250508,103400,394263315,16640,16650,16650,16630,165
20250508,103300,391517695,16640,16660,16660,16640,302
20250508,103200,386490295,16660,16660,16660,16660,109
20250508,103100,384674355,16660,16670,16670,16660,15
20250508,103000,384424355,16670,16650,16670,16650,58
20250508,102900,383458565,16660,16660,16660,16660,26
20250508,102800,383025405,16660,16660,16660,16660,18
20250508,102700,382725525,16660,16680,16680,16650,227
20250508,102600,378942375,16680,16680,16680,16680,95
20250508,102500,377357775,16680,16680,16680,16680,53
20250508,102400,376473735,16680,16680,16680,16680,0
20250508,102300,376473735,16680,16700,16700,16680,125
20250508,102200,374387755,16710,16730,16730,16700,859
20250508,102100,360026715,16730,16730,16730,16730,127
20250508,102000,357902005,16730,16720,16730,16720,177
20250508,101900,354942165,16690,16690,16690,16690,0
20250508,101800,354942165,16690,16710,16710,16690,100
20250508,101700,353272235,16710,16720,16720,16710,459
20250508,101600,345602005,16730,16740,16740,16720,17
20250508,101500,345317545,16740,16710,16740,16710,239
20250508,101400,341323765,16740,16730,16740,16710,120
20250508,101300,339317535,16730,16740,16740,16730,83
20250508,101200,337928125,16750,16750,16750,16750,10
20250508,101100,337760625,16750,16750,16750,16750,3
20250508,101000,337710375,16740,16740,16740,16740,1
20250508,100900,337693635,16740,16740,16750,16740,444
20250508,100800,330261065,16740,16740,16740,16740,59
20250508,100700,329273405,16740,16740,16740,16740,0
20250508,100600,329273405,16740,16740,16740,16740,4
20250508,100500,329206445,16720,16750,16760,16720,68
20250508,100400,328067275,16710,16710,16710,16710,0
20250508,100300,328067275,16710,16720,16720,16710,112
20250508,100200,326195735,16750,16750,16750,16720,8
20250508,100100,326061915,16780,16770,16780,16740,132
20250508,100000,323850195,16740,16780,16780,16740,441
20250508,095900,316467415,16780,16800,16800,16740,11
20250508,095800,316282745,16810,16720,16810,16720,2251
20250508,095700,278525775,16720,16670,16730,16670,233
20250508,095600,274629385,16670,16700,16710,16670,23
20250508,095500,274245295,16720,16720,16720,16720,101
20250508,095400,272556575,16720,16710,16720,16710,8
20250508,095300,272422845,16660,16660,16660,16650,268
20250508,095200,267959045,16660,16660,16660,16660,107
20250508,095100,266176425,16670,16700,16700,16670,708
20250508,095000,254356075,16680,16680,16700,16670,339
20250508,094900,248701415,16700,16700,16700,16700,11
20250508,094800,248517715,16680,16700,16700,16680,19
20250508,094700,248200635,16690,16730,16730,16690,1162
20250508,094600,228788855,16740,16740,16740,16740,1
20250508,094500,228772115,16750,16740,16750,16740,3
20250508,094400,228721875,16720,16750,16750,16720,26
20250508,094300,228287075,16750,16740,16760,16740,184
20250508,094200,225205145,16740,16730,16740,16730,193
20250508,094100,221976075,16740,16740,16740,16740,0
20250508,094000,221976075,16740,16740,16740,16740,94
20250508,093900,220402515,16740,16700,16740,16700,57
20250508,093800,219448995,16700,16700,16720,16700,90
20250508,093700,217945895,16700,16700,16700,16695,125
20250508,093600,215858420,16720,16680,16720,16680,49
20250508,093500,215040720,16680,16690,16710,16680,701
20250508,093400,203337740,16690,16660,16690,16660,389
20250508,093300,196853870,16670,16670,16670,16670,46
20250508,093200,196087050,16670,16670,16670,16660,103
20250508,093100,194370300,16670,16670,16670,16670,20
20250508,093000,194036900,16630,16650,16650,16630,84
20250508,092900,192639950,16630,16630,16640,16630,389
20250508,092800,186169870,16630,16630,16630,16630,28
20250508,092700,185704230,16630,16630,16630,16630,32
20250508,092600,185172070,16630,16630,16630,16630,77
20250508,092500,183891560,16630,16650,16650,16630,268
20250508,092400,179432600,16640,16640,16640,16640,0
20250508,092300,179432600,16640,16640,16640,16640,29
20250508,092200,178950040,16710,16700,16710,16650,42
20250508,092100,178248550,16710,16670,16710,16670,182
20250508,092000,175214570,16670,16670,16670,16670,140
20250508,091900,172880770,16670,16680,16680,16670,63
20250508,091800,171830510,16700,16620,16700,16600,1747
20250508,091700,142800100,16620,16620,16620,16620,16
20250508,091600,142534180,16620,16610,16620,16600,303
20250508,091500,137503140,16610,16610,16610,16610,980
20250508,091400,121225340,16620,16630,16630,16620,288
20250508,091300,116438580,16630,16690,16690,16630,270
20250508,091200,111943520,16650,16670,16670,16650,252
20250508,091100,107747680,16690,16690,16710,16690,254
20250508,091000,103507490,16690,16670,16690,16600,96
20250508,090900,101910670,16690,16700,16700,16670,488
20250508,090800,93773660,16710,16710,16710,16710,62
20250508,090700,92737640,16710,16710,16710,16710,64
20250508,090600,91668200,16720,16720,16720,16720,28
20250508,090500,91200040,16720,16630,16720,16590,874
20250508,090400,76654470,16580,16630,16640,16580,358
20250508,090300,70704380,16630,16630,16630,16610,251
20250508,090200,66530350,16630,16700,16700,16630,342
20250508,090100,60826700,16700,16810,16810,16700,1696
20250508,090000,32443630,16800,16770,16800,16760,1934
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 211200 789336650 16730 16730 16730 16730 2284
3 20250508 211100 789336650 16730 16730 16730 16730 0
4 20250508 211000 789336650 16730 16730 16730 16730 0
5 20250508 210900 789336650 16730 16730 16730 16730 0
6 20250508 210800 789336650 16730 16730 16730 16730 0
7 20250508 210700 789336650 16730 16730 16730 16730 0
8 20250508 210600 789336650 16730 16730 16730 16730 0
9 20250508 210500 789336650 16730 16730 16730 16730 0
10 20250508 210400 789336650 16730 16730 16730 16730 0
11 20250508 210300 789336650 16730 16730 16730 16730 0
12 20250508 210200 789336650 16730 16730 16730 16730 0
13 20250508 210100 789336650 16730 16730 16730 16730 0
14 20250508 210000 789336650 16730 16730 16730 16730 0
15 20250508 205900 789336650 16730 16730 16730 16730 0
16 20250508 205800 789336650 16730 16730 16730 16730 0
17 20250508 205700 789336650 16730 16730 16730 16730 0
18 20250508 205600 789336650 16730 16730 16730 16730 0
19 20250508 205500 789336650 16730 16730 16730 16730 0
20 20250508 205400 789336650 16730 16730 16730 16730 0
21 20250508 205300 789336650 16730 16730 16730 16730 0
22 20250508 205200 789336650 16730 16730 16730 16730 0
23 20250508 205100 789336650 16730 16730 16730 16730 0
24 20250508 205000 789336650 16730 16730 16730 16730 0
25 20250508 204900 789336650 16730 16730 16730 16730 0
26 20250508 204800 789336650 16730 16730 16730 16730 0
27 20250508 204700 789336650 16730 16730 16730 16730 0
28 20250508 204600 789336650 16730 16730 16730 16730 0
29 20250508 204500 789336650 16730 16730 16730 16730 0
30 20250508 204400 789336650 16730 16730 16730 16730 0
31 20250508 204300 789336650 16730 16730 16730 16730 0
32 20250508 204200 789336650 16730 16730 16730 16730 2284
33 20250508 204100 789336650 16730 16730 16730 16730 0
34 20250508 204000 789336650 16730 16730 16730 16730 0
35 20250508 203900 789336650 16730 16730 16730 16730 0
36 20250508 203800 789336650 16730 16730 16730 16730 0
37 20250508 203700 789336650 16730 16730 16730 16730 0
38 20250508 203600 789336650 16730 16730 16730 16730 0
39 20250508 203500 789336650 16730 16730 16730 16730 0
40 20250508 203400 789336650 16730 16730 16730 16730 0
41 20250508 203300 789336650 16730 16730 16730 16730 0
42 20250508 203200 789336650 16730 16730 16730 16730 0
43 20250508 203100 789336650 16730 16730 16730 16730 0
44 20250508 203000 789336650 16730 16730 16730 16730 0
45 20250508 202900 789336650 16730 16730 16730 16730 0
46 20250508 202800 789336650 16730 16730 16730 16730 0
47 20250508 202700 789336650 16730 16730 16730 16730 0
48 20250508 202600 789336650 16730 16730 16730 16730 0
49 20250508 202500 789336650 16730 16730 16730 16730 0
50 20250508 202400 789336650 16730 16730 16730 16730 0
51 20250508 202300 789336650 16730 16730 16730 16730 0
52 20250508 202200 789336650 16730 16730 16730 16730 0
53 20250508 202100 789336650 16730 16730 16730 16730 0
54 20250508 202000 789336650 16730 16730 16730 16730 0
55 20250508 201900 789336650 16730 16730 16730 16730 0
56 20250508 201800 789336650 16730 16730 16730 16730 0
57 20250508 201700 789336650 16730 16730 16730 16730 0
58 20250508 201600 789336650 16730 16730 16730 16730 0
59 20250508 201500 789336650 16730 16730 16730 16730 0
60 20250508 201400 789336650 16730 16730 16730 16730 0
61 20250508 201300 789336650 16730 16730 16730 16730 0
62 20250508 201200 789336650 16730 16730 16730 16730 2284
63 20250508 201100 789336650 16730 16730 16730 16730 0
64 20250508 201000 789336650 16730 16730 16730 16730 0
65 20250508 200900 789336650 16730 16730 16730 16730 0
66 20250508 200800 789336650 16730 16730 16730 16730 0
67 20250508 200700 789336650 16730 16730 16730 16730 0
68 20250508 200600 789336650 16730 16730 16730 16730 0
69 20250508 200500 789336650 16730 16730 16730 16730 0
70 20250508 200400 789336650 16730 16730 16730 16730 0
71 20250508 200300 789336650 16730 16730 16730 16730 0
72 20250508 200200 789336650 16730 16730 16730 16730 0
73 20250508 200100 789336650 16730 16730 16730 16730 0
74 20250508 200000 789336650 16730 16730 16730 16730 0
75 20250508 195900 789336650 16730 16730 16730 16730 0
76 20250508 195800 789336650 16730 16730 16730 16730 0
77 20250508 195700 789336650 16730 16730 16730 16730 0
78 20250508 195600 789336650 16730 16730 16730 16730 0
79 20250508 195500 789336650 16730 16730 16730 16730 0
80 20250508 195400 789336650 16730 16730 16730 16730 0
81 20250508 195300 789336650 16730 16730 16730 16730 0
82 20250508 195200 789336650 16730 16730 16730 16730 0
83 20250508 195100 789336650 16730 16730 16730 16730 0
84 20250508 195000 789336650 16730 16730 16730 16730 0
85 20250508 194900 789336650 16730 16730 16730 16730 0
86 20250508 194800 789336650 16730 16730 16730 16730 0
87 20250508 194700 789336650 16730 16730 16730 16730 0
88 20250508 194600 789336650 16730 16730 16730 16730 0
89 20250508 194500 789336650 16730 16730 16730 16730 0
90 20250508 194400 789336650 16730 16730 16730 16730 0
91 20250508 194300 789336650 16730 16730 16730 16730 0
92 20250508 194200 789336650 16730 16730 16730 16730 2284
93 20250508 194100 789336650 16730 16730 16730 16730 0
94 20250508 194000 789336650 16730 16730 16730 16730 0
95 20250508 193900 789336650 16730 16730 16730 16730 0
96 20250508 193800 789336650 16730 16730 16730 16730 0
97 20250508 193700 789336650 16730 16730 16730 16730 0
98 20250508 193600 789336650 16730 16730 16730 16730 0
99 20250508 193500 789336650 16730 16730 16730 16730 0
100 20250508 193400 789336650 16730 16730 16730 16730 0
101 20250508 193300 789336650 16730 16730 16730 16730 0
102 20250508 193200 789336650 16730 16730 16730 16730 0
103 20250508 193100 789336650 16730 16730 16730 16730 0
104 20250508 193000 789336650 16730 16730 16730 16730 0
105 20250508 192900 789336650 16730 16730 16730 16730 0
106 20250508 192800 789336650 16730 16730 16730 16730 0
107 20250508 192700 789336650 16730 16730 16730 16730 0
108 20250508 192600 789336650 16730 16730 16730 16730 0
109 20250508 192500 789336650 16730 16730 16730 16730 0
110 20250508 192400 789336650 16730 16730 16730 16730 0
111 20250508 192300 789336650 16730 16730 16730 16730 0
112 20250508 192200 789336650 16730 16730 16730 16730 0
113 20250508 192100 789336650 16730 16730 16730 16730 0
114 20250508 192000 789336650 16730 16730 16730 16730 0
115 20250508 191900 789336650 16730 16730 16730 16730 0
116 20250508 191800 789336650 16730 16730 16730 16730 0
117 20250508 191700 789336650 16730 16730 16730 16730 0
118 20250508 191600 789336650 16730 16730 16730 16730 0
119 20250508 191500 789336650 16730 16730 16730 16730 0
120 20250508 191400 789336650 16730 16730 16730 16730 0
121 20250508 191300 789336650 16730 16730 16730 16730 0
122 20250508 191200 789336650 16730 16730 16730 16730 2284
123 20250508 191100 789336650 16730 16730 16730 16730 0
124 20250508 191000 789336650 16730 16730 16730 16730 0
125 20250508 190900 789336650 16730 16730 16730 16730 0
126 20250508 190800 789336650 16730 16730 16730 16730 0
127 20250508 190700 789336650 16730 16730 16730 16730 0
128 20250508 190600 789336650 16730 16730 16730 16730 0
129 20250508 190500 789336650 16730 16730 16730 16730 0
130 20250508 190400 789336650 16730 16730 16730 16730 0
131 20250508 190300 789336650 16730 16730 16730 16730 0
132 20250508 190200 789336650 16730 16730 16730 16730 0
133 20250508 190100 789336650 16730 16730 16730 16730 0
134 20250508 190000 789336650 16730 16730 16730 16730 0
135 20250508 185900 789336650 16730 16730 16730 16730 0
136 20250508 185800 789336650 16730 16730 16730 16730 0
137 20250508 185700 789336650 16730 16730 16730 16730 0
138 20250508 185600 789336650 16730 16730 16730 16730 0
139 20250508 185500 789336650 16730 16730 16730 16730 0
140 20250508 185400 789336650 16730 16730 16730 16730 0
141 20250508 185300 789336650 16730 16730 16730 16730 0
142 20250508 185200 789336650 16730 16730 16730 16730 0
143 20250508 185100 789336650 16730 16730 16730 16730 0
144 20250508 185000 789336650 16730 16730 16730 16730 0
145 20250508 184900 789336650 16730 16730 16730 16730 0
146 20250508 184800 789336650 16730 16730 16730 16730 0
147 20250508 184700 789336650 16730 16730 16730 16730 0
148 20250508 184600 789336650 16730 16730 16730 16730 0
149 20250508 184500 789336650 16730 16730 16730 16730 0
150 20250508 184400 789336650 16730 16730 16730 16730 0
151 20250508 184300 789336650 16730 16730 16730 16730 0
152 20250508 184200 789336650 16730 16730 16730 16730 2284
153 20250508 184100 789336650 16730 16730 16730 16730 0
154 20250508 184000 789336650 16730 16730 16730 16730 0
155 20250508 183900 789336650 16730 16730 16730 16730 0
156 20250508 183800 789336650 16730 16730 16730 16730 0
157 20250508 183700 789336650 16730 16730 16730 16730 0
158 20250508 183600 789336650 16730 16730 16730 16730 0
159 20250508 183500 789336650 16730 16730 16730 16730 0
160 20250508 183400 789336650 16730 16730 16730 16730 0
161 20250508 183300 789336650 16730 16730 16730 16730 0
162 20250508 183200 789336650 16730 16730 16730 16730 0
163 20250508 183100 789336650 16730 16730 16730 16730 0
164 20250508 183000 789336650 16730 16730 16730 16730 0
165 20250508 182900 789336650 16730 16730 16730 16730 0
166 20250508 182800 789336650 16730 16730 16730 16730 0
167 20250508 182700 789336650 16730 16730 16730 16730 0
168 20250508 182600 789336650 16730 16730 16730 16730 0
169 20250508 182500 789336650 16730 16730 16730 16730 0
170 20250508 182400 789336650 16730 16730 16730 16730 0
171 20250508 182300 789336650 16730 16730 16730 16730 0
172 20250508 182200 789336650 16730 16730 16730 16730 0
173 20250508 182100 789336650 16730 16730 16730 16730 0
174 20250508 182000 789336650 16730 16730 16730 16730 0
175 20250508 181900 789336650 16730 16730 16730 16730 0
176 20250508 181800 789336650 16730 16730 16730 16730 0
177 20250508 181700 789336650 16730 16730 16730 16730 0
178 20250508 181600 789336650 16730 16730 16730 16730 0
179 20250508 181500 789336650 16730 16730 16730 16730 0
180 20250508 181400 789336650 16730 16730 16730 16730 0
181 20250508 181300 789336650 16730 16730 16730 16730 0
182 20250508 181200 789336650 16730 16730 16730 16730 2284
183 20250508 181100 789336650 16730 16730 16730 16730 0
184 20250508 181000 789336650 16730 16730 16730 16730 0
185 20250508 180900 789336650 16730 16730 16730 16730 0
186 20250508 180800 789336650 16730 16730 16730 16730 0
187 20250508 180700 789336650 16730 16730 16730 16730 0
188 20250508 180600 789336650 16730 16730 16730 16730 0
189 20250508 180500 789336650 16730 16730 16730 16730 0
190 20250508 180400 789336650 16730 16730 16730 16730 0
191 20250508 180300 789336650 16730 16730 16730 16730 0
192 20250508 180200 789336650 16730 16730 16730 16730 0
193 20250508 180100 789336650 16730 16730 16730 16730 0
194 20250508 180000 789336650 16730 16730 16730 16730 0
195 20250508 175900 789336650 16730 16730 16730 16730 0
196 20250508 175800 789336650 16730 16730 16730 16730 0
197 20250508 175700 789336650 16730 16730 16730 16730 0
198 20250508 175600 789336650 16730 16730 16730 16730 0
199 20250508 175500 789336650 16730 16730 16730 16730 0
200 20250508 175400 789336650 16730 16730 16730 16730 0
201 20250508 175300 789336650 16730 16730 16730 16730 0
202 20250508 175200 789336650 16730 16730 16730 16730 0
203 20250508 175100 789336650 16730 16730 16730 16730 0
204 20250508 175000 789336650 16730 16730 16730 16730 0
205 20250508 174900 789336650 16730 16730 16730 16730 0
206 20250508 174800 789336650 16730 16730 16730 16730 0
207 20250508 174700 789336650 16730 16730 16730 16730 0
208 20250508 174600 789336650 16730 16730 16730 16730 0
209 20250508 174500 789336650 16730 16730 16730 16730 0
210 20250508 174400 789336650 16730 16730 16730 16730 0
211 20250508 174300 789336650 16730 16730 16730 16730 0
212 20250508 174200 789336650 16730 16730 16730 16730 2284
213 20250508 174100 789336650 16730 16730 16730 16730 0
214 20250508 174000 789336650 16730 16730 16730 16730 0
215 20250508 173900 789336650 16730 16730 16730 16730 0
216 20250508 173800 789336650 16730 16730 16730 16730 0
217 20250508 173700 789336650 16730 16730 16730 16730 0
218 20250508 173600 789336650 16730 16730 16730 16730 0
219 20250508 173500 789336650 16730 16730 16730 16730 0
220 20250508 173400 789336650 16730 16730 16730 16730 0
221 20250508 173300 789336650 16730 16730 16730 16730 0
222 20250508 173200 789336650 16730 16730 16730 16730 0
223 20250508 173100 789336650 16730 16730 16730 16730 0
224 20250508 173000 789336650 16730 16730 16730 16730 0
225 20250508 172900 789336650 16730 16730 16730 16730 0
226 20250508 172800 789336650 16730 16730 16730 16730 0
227 20250508 172700 789336650 16730 16730 16730 16730 0
228 20250508 172600 789336650 16730 16730 16730 16730 0
229 20250508 172500 789336650 16730 16730 16730 16730 0
230 20250508 172400 789336650 16730 16730 16730 16730 0
231 20250508 172300 789336650 16730 16730 16730 16730 0
232 20250508 172200 789336650 16730 16730 16730 16730 0
233 20250508 172100 789336650 16730 16730 16730 16730 0
234 20250508 172000 789336650 16730 16730 16730 16730 0
235 20250508 171900 789336650 16730 16730 16730 16730 0
236 20250508 171800 789336650 16730 16730 16730 16730 0
237 20250508 171700 789336650 16730 16730 16730 16730 0
238 20250508 171600 789336650 16730 16730 16730 16730 0
239 20250508 171500 789336650 16730 16730 16730 16730 0
240 20250508 171400 789336650 16730 16730 16730 16730 0
241 20250508 171300 789336650 16730 16730 16730 16730 0
242 20250508 171200 789336650 16730 16730 16730 16730 2284
243 20250508 171100 789336650 16730 16730 16730 16730 0
244 20250508 171000 789336650 16730 16730 16730 16730 0
245 20250508 170900 789336650 16730 16730 16730 16730 0
246 20250508 170800 789336650 16730 16730 16730 16730 0
247 20250508 170700 789336650 16730 16730 16730 16730 0
248 20250508 170600 789336650 16730 16730 16730 16730 0
249 20250508 170500 789336650 16730 16730 16730 16730 0
250 20250508 170400 789336650 16730 16730 16730 16730 0
251 20250508 170300 789336650 16730 16730 16730 16730 0
252 20250508 170200 789336650 16730 16730 16730 16730 0
253 20250508 170100 789336650 16730 16730 16730 16730 0
254 20250508 170000 789336650 16730 16730 16730 16730 0
255 20250508 165900 789336650 16730 16730 16730 16730 0
256 20250508 165800 789336650 16730 16730 16730 16730 0
257 20250508 165700 789336650 16730 16730 16730 16730 0
258 20250508 165600 789336650 16730 16730 16730 16730 0
259 20250508 165500 789336650 16730 16730 16730 16730 0
260 20250508 165400 789336650 16730 16730 16730 16730 0
261 20250508 165300 789336650 16730 16730 16730 16730 0
262 20250508 165200 789336650 16730 16730 16730 16730 0
263 20250508 165100 789336650 16730 16730 16730 16730 0
264 20250508 165000 789336650 16730 16730 16730 16730 0
265 20250508 164900 789336650 16730 16730 16730 16730 0
266 20250508 164800 789336650 16730 16730 16730 16730 0
267 20250508 164700 789336650 16730 16730 16730 16730 0
268 20250508 164600 789336650 16730 16730 16730 16730 0
269 20250508 164500 789336650 16730 16730 16730 16730 0
270 20250508 164400 789336650 16730 16730 16730 16730 0
271 20250508 164300 789336650 16730 16730 16730 16730 0
272 20250508 164200 789336650 16730 16730 16730 16730 2284
273 20250508 164100 789336650 16730 16730 16730 16730 0
274 20250508 164000 789336650 16730 16730 16730 16730 0
275 20250508 163900 789336650 16730 16730 16730 16730 0
276 20250508 163800 789336650 16730 16730 16730 16730 0
277 20250508 163700 789336650 16730 16730 16730 16730 0
278 20250508 163600 789336650 16730 16730 16730 16730 0
279 20250508 163500 789336650 16730 16730 16730 16730 0
280 20250508 163400 789336650 16730 16730 16730 16730 0
281 20250508 163300 789336650 16730 16730 16730 16730 0
282 20250508 163200 789336650 16730 16730 16730 16730 0
283 20250508 163100 789336650 16730 16730 16730 16730 0
284 20250508 163000 789336650 16730 16730 16730 16730 0
285 20250508 162900 789336650 16730 16730 16730 16730 0
286 20250508 162800 789336650 16730 16730 16730 16730 0
287 20250508 162700 789336650 16730 16730 16730 16730 0
288 20250508 162600 789336650 16730 16730 16730 16730 0
289 20250508 162500 789336650 16730 16730 16730 16730 0
290 20250508 162400 789336650 16730 16730 16730 16730 0
291 20250508 162300 789336650 16730 16730 16730 16730 0
292 20250508 162200 789336650 16730 16730 16730 16730 0
293 20250508 162100 789336650 16730 16730 16730 16730 0
294 20250508 162000 789336650 16730 16730 16730 16730 0
295 20250508 161900 789336650 16730 16730 16730 16730 0
296 20250508 161800 789336650 16730 16730 16730 16730 0
297 20250508 161700 789336650 16730 16730 16730 16730 0
298 20250508 161600 789336650 16730 16730 16730 16730 0
299 20250508 161500 789336650 16730 16730 16730 16730 0
300 20250508 161400 789336650 16730 16730 16730 16730 0
301 20250508 161300 789336650 16730 16730 16730 16730 0
302 20250508 161200 789336650 16730 16730 16730 16730 2284
303 20250508 161100 789336650 16730 16730 16730 16730 0
304 20250508 161000 789336650 16730 16730 16730 16730 0
305 20250508 160900 789336650 16730 16730 16730 16730 0
306 20250508 160800 789336650 16730 16730 16730 16730 0
307 20250508 160700 789336650 16730 16730 16730 16730 0
308 20250508 160600 789336650 16730 16730 16730 16730 0
309 20250508 160500 789336650 16730 16730 16730 16730 0
310 20250508 160400 789336650 16730 16730 16730 16730 0
311 20250508 160300 789336650 16730 16730 16730 16730 0
312 20250508 160200 789336650 16730 16730 16730 16730 0
313 20250508 160100 789336650 16730 16730 16730 16730 0
314 20250508 160000 789336650 16730 16730 16730 16730 0
315 20250508 155900 789336650 16730 16730 16730 16730 0
316 20250508 155800 789336650 16730 16730 16730 16730 0
317 20250508 155700 789336650 16730 16730 16730 16730 0
318 20250508 155600 789336650 16730 16730 16730 16730 0
319 20250508 155500 789336650 16730 16730 16730 16730 0
320 20250508 155400 789336650 16730 16730 16730 16730 0
321 20250508 155300 789336650 16730 16730 16730 16730 0
322 20250508 155200 789336650 16730 16730 16730 16730 0
323 20250508 155100 789336650 16730 16730 16730 16730 0
324 20250508 155000 789336650 16730 16730 16730 16730 0
325 20250508 154900 789336650 16730 16730 16730 16730 0
326 20250508 154800 789336650 16730 16730 16730 16730 0
327 20250508 154700 789336650 16730 16730 16730 16730 0
328 20250508 154600 789336650 16730 16730 16730 16730 0
329 20250508 154500 789336650 16730 16730 16730 16730 0
330 20250508 154400 789336650 16730 16730 16730 16730 0
331 20250508 154300 789336650 16730 16730 16730 16730 0
332 20250508 154200 789336650 16730 16730 16730 16730 2284
333 20250508 154100 789336650 16730 16730 16730 16730 0
334 20250508 154000 789336650 16730 16730 16730 16730 0
335 20250508 153900 789336650 16730 16730 16730 16730 0
336 20250508 153800 789336650 16730 16730 16730 16730 0
337 20250508 153700 789336650 16730 16730 16730 16730 0
338 20250508 153600 789336650 16730 16730 16730 16730 0
339 20250508 153500 789336650 16730 16730 16730 16730 0
340 20250508 153400 789336650 16730 16730 16730 16730 0
341 20250508 153300 789336650 16730 16730 16730 16730 0
342 20250508 153200 789336650 16730 16730 16730 16730 0
343 20250508 153100 789336650 16730 16730 16730 16730 0
344 20250508 153000 789336650 16730 16730 16730 16730 2284
345 20250508 152900 751125330 16730 16730 16730 16730 0
346 20250508 152800 751125330 16730 16730 16730 16730 0
347 20250508 152700 751125330 16730 16730 16730 16730 0
348 20250508 152600 751125330 16730 16730 16730 16730 0
349 20250508 152500 751125330 16730 16730 16730 16730 0
350 20250508 152400 751125330 16730 16730 16730 16730 0
351 20250508 152300 751125330 16730 16730 16730 16730 0
352 20250508 152200 751125330 16730 16730 16730 16730 0
353 20250508 152100 751125330 16730 16730 16730 16730 0
354 20250508 152000 751125330 16730 16730 16730 16730 0
355 20250508 151900 751125330 16730 16730 16730 16730 44
356 20250508 151800 750389210 16730 16730 16730 16730 1
357 20250508 151700 750372480 16720 16720 16720 16720 99
358 20250508 151600 748717200 16720 16730 16730 16720 36
359 20250508 151500 748114930 16730 16730 16730 16730 52
360 20250508 151400 747244970 16740 16740 16740 16740 6
361 20250508 151300 747144530 16740 16740 16740 16740 102
362 20250508 151200 745437050 16740 16740 16740 16740 23
363 20250508 151100 745052030 16730 16740 16740 16730 213
364 20250508 151000 741488530 16730 16730 16730 16730 1
365 20250508 150900 741471800 16730 16730 16730 16730 12
366 20250508 150800 741271040 16740 16740 16740 16740 1
367 20250508 150700 741254300 16740 16740 16740 16740 375
368 20250508 150600 734976800 16730 16730 16730 16730 0
369 20250508 150500 734976800 16730 16730 16730 16730 35
370 20250508 150400 734391250 16730 16740 16740 16730 56
371 20250508 150300 733454350 16740 16740 16740 16740 94
372 20250508 150200 731880790 16730 16730 16730 16730 0
373 20250508 150100 731880790 16730 16730 16730 16730 174
374 20250508 150000 728969770 16740 16740 16740 16740 3
375 20250508 145900 728919550 16740 16740 16740 16730 495
376 20250508 145800 720633550 16740 16740 16740 16740 10
377 20250508 145700 720466150 16740 16740 16740 16740 0
378 20250508 145600 720466150 16740 16740 16740 16740 21
379 20250508 145500 720114610 16740 16740 16740 16740 114
380 20250508 145400 718206250 16740 16740 16740 16740 50
381 20250508 145300 717369250 16750 16750 16750 16750 0
382 20250508 145200 717369250 16750 16750 16750 16750 0
383 20250508 145100 717369250 16750 16750 16750 16750 5
384 20250508 145000 717285500 16740 16740 16740 16740 51
385 20250508 144900 716431760 16740 16740 16740 16740 0
386 20250508 144800 716431760 16740 16740 16740 16740 224
387 20250508 144700 712682000 16740 16740 16740 16740 20
388 20250508 144600 712347200 16750 16750 16750 16750 0
389 20250508 144500 712347200 16750 16730 16750 16730 20
390 20250508 144400 712012480 16730 16730 16730 16720 501
391 20250508 144300 703635740 16750 16750 16750 16750 1
392 20250508 144200 703618990 16730 16730 16730 16730 0
393 20250508 144100 703618990 16730 16730 16730 16730 227
394 20250508 144000 699821280 16730 16730 16730 16720 212
395 20250508 143900 696276620 16720 16750 16750 16720 206
396 20250508 143800 692832010 16750 16760 16760 16750 11
397 20250508 143700 692647750 16760 16730 16760 16730 1795
398 20250508 143600 662580780 16720 16720 16720 16720 0
399 20250508 143500 662580780 16720 16720 16730 16720 431
400 20250508 143400 655372250 16730 16740 16740 16730 14
401 20250508 143300 655138020 16740 16740 16740 16740 0
402 20250508 143200 655138020 16740 16740 16740 16740 3
403 20250508 143100 655087800 16740 16730 16740 16730 111
404 20250508 143000 653230330 16730 16730 16730 16730 9
405 20250508 142900 653079760 16730 16730 16730 16730 1
406 20250508 142800 653063030 16730 16740 16740 16730 226
407 20250508 142700 649281510 16730 16740 16740 16730 79
408 20250508 142600 647959830 16740 16730 16740 16730 614
409 20250508 142500 637685250 16720 16710 16720 16710 350
410 20250508 142400 631835730 16710 16710 16710 16710 0
411 20250508 142300 631835730 16710 16710 16710 16710 2
412 20250508 142200 631802310 16670 16670 16670 16670 0
413 20250508 142100 631802310 16670 16680 16680 16670 345
414 20250508 142000 626049560 16680 16680 16680 16680 1
415 20250508 141900 626032880 16690 16690 16690 16690 90
416 20250508 141800 624530780 16680 16710 16710 16680 3
417 20250508 141700 624480680 16700 16690 16700 16680 531
418 20250508 141600 615617500 16690 16690 16690 16690 249
419 20250508 141500 611461690 16700 16700 16700 16700 0
420 20250508 141400 611461690 16700 16700 16700 16700 5
421 20250508 141300 611378190 16700 16700 16710 16700 187
422 20250508 141200 608255180 16690 16690 16690 16690 0
423 20250508 141100 608255180 16690 16700 16700 16690 24
424 20250508 141000 607854410 16700 16700 16700 16700 231
425 20250508 140900 603996710 16700 16700 16700 16700 1
426 20250508 140800 603980010 16700 16700 16700 16700 0
427 20250508 140700 603980010 16700 16700 16700 16700 54
428 20250508 140600 603078210 16670 16690 16700 16670 46
429 20250508 140500 602310490 16690 16680 16690 16660 124
430 20250508 140400 600243970 16680 16680 16680 16680 35
431 20250508 140300 599660170 16680 16680 16680 16680 75
432 20250508 140200 598409170 16660 16670 16680 16660 1033
433 20250508 140100 581191340 16670 16660 16670 16660 274
434 20250508 140000 576626490 16660 16660 16660 16660 7
435 20250508 135900 576509870 16650 16650 16650 16650 2
436 20250508 135800 576476570 16650 16650 16650 16650 4
437 20250508 135700 576409970 16660 16660 16660 16650 101
438 20250508 135600 574727810 16660 16660 16660 16660 1
439 20250508 135500 574711150 16660 16670 16670 16660 15
440 20250508 135400 574461200 16660 16660 16660 16660 21
441 20250508 135300 574111340 16670 16670 16670 16670 10
442 20250508 135200 573944640 16670 16670 16670 16670 0
443 20250508 135100 573944640 16670 16670 16670 16670 0
444 20250508 135000 573944640 16670 16670 16670 16670 1
445 20250508 134900 573927970 16660 16660 16660 16660 0
446 20250508 134800 573927970 16660 16660 16660 16660 0
447 20250508 134700 573927970 16660 16660 16660 16660 0
448 20250508 134600 573927970 16660 16660 16660 16660 13
449 20250508 134500 573711390 16660 16660 16660 16660 7
450 20250508 134400 573594770 16650 16650 16650 16650 0
451 20250508 134300 573594770 16650 16650 16650 16650 135
452 20250508 134200 571347020 16650 16640 16650 16640 27
453 20250508 134100 570897640 16640 16640 16640 16640 0
454 20250508 134000 570897640 16640 16640 16640 16640 0
455 20250508 133900 570897640 16640 16640 16640 16640 0
456 20250508 133800 570897640 16640 16640 16640 16640 34
457 20250508 133700 570331880 16640 16640 16640 16640 0
458 20250508 133600 570331880 16640 16640 16640 16640 61
459 20250508 133500 569316840 16640 16640 16640 16640 0
460 20250508 133400 569316840 16640 16640 16640 16630 60
461 20250508 133300 568318540 16640 16640 16640 16640 0
462 20250508 133200 568318540 16640 16640 16640 16640 37
463 20250508 133100 567702860 16640 16635 16640 16635 277
464 20250508 133000 563093975 16635 16635 16635 16635 1
465 20250508 132900 563077340 16640 16640 16640 16640 30
466 20250508 132800 562578140 16640 16640 16640 16640 11
467 20250508 132700 562395100 16630 16630 16630 16630 18
468 20250508 132600 562095760 16630 16630 16630 16630 0
469 20250508 132500 562095760 16630 16640 16640 16630 30
470 20250508 132400 561596800 16640 16650 16650 16640 27
471 20250508 132300 561147320 16650 16650 16650 16640 151
472 20250508 132200 558633670 16650 16640 16650 16640 83
473 20250508 132100 557252210 16640 16640 16640 16640 10
474 20250508 132000 557085810 16630 16630 16630 16630 0
475 20250508 131900 557085810 16630 16670 16670 16630 19
476 20250508 131800 556769250 16670 16630 16670 16630 10
477 20250508 131700 556602870 16620 16620 16620 16620 0
478 20250508 131600 556602870 16620 16620 16620 16620 0
479 20250508 131500 556602870 16620 16620 16620 16620 101
480 20250508 131400 554924250 16620 16620 16620 16620 30
481 20250508 131300 554425650 16670 16670 16670 16670 1
482 20250508 131200 554408980 16620 16670 16670 16620 60
483 20250508 131100 553411000 16670 16670 16670 16670 5
484 20250508 131000 553327650 16670 16670 16670 16670 10
485 20250508 130900 553160950 16670 16670 16670 16670 2
486 20250508 130800 553127610 16660 16630 16660 16630 440
487 20250508 130700 545803200 16620 16620 16620 16620 0
488 20250508 130600 545803200 16620 16640 16640 16620 84
489 20250508 130500 544406440 16640 16640 16640 16640 121
490 20250508 130400 542393000 16640 16640 16640 16640 11
491 20250508 130300 542209960 16640 16640 16640 16640 0
492 20250508 130200 542209960 16640 16640 16640 16640 10
493 20250508 130100 542043560 16640 16640 16640 16640 1
494 20250508 130000 542026920 16640 16640 16640 16640 0
495 20250508 125900 542026920 16640 16640 16640 16640 50
496 20250508 125800 541194920 16600 16600 16600 16600 0
497 20250508 125700 541194920 16600 16600 16600 16600 17
498 20250508 125600 540912720 16600 16640 16640 16600 640
499 20250508 125500 530278820 16640 16640 16640 16640 0
500 20250508 125400 530278820 16640 16640 16640 16640 105
501 20250508 125300 528531620 16640 16640 16640 16640 0
502 20250508 125200 528531620 16640 16640 16640 16640 0
503 20250508 125100 528531620 16640 16640 16640 16640 21
504 20250508 125000 528182180 16640 16640 16640 16640 16
505 20250508 124900 527915940 16650 16650 16650 16650 0
506 20250508 124800 527915940 16650 16650 16650 16650 13
507 20250508 124700 527699490 16650 16650 16650 16650 24
508 20250508 124600 527299890 16640 16640 16640 16640 45
509 20250508 124500 526551090 16640 16640 16640 16640 5
510 20250508 124400 526467890 16630 16630 16630 16630 0
511 20250508 124300 526467890 16630 16630 16630 16630 40
512 20250508 124200 525802690 16630 16630 16630 16630 1
513 20250508 124100 525786060 16630 16630 16630 16630 31
514 20250508 124000 525270530 16630 16630 16630 16630 20
515 20250508 123900 524937930 16630 16630 16630 16630 123
516 20250508 123800 522892440 16620 16620 16620 16620 0
517 20250508 123700 522892440 16620 16630 16630 16620 280
518 20250508 123600 518238630 16640 16640 16640 16640 1
519 20250508 123500 518221990 16630 16630 16630 16630 10
520 20250508 123400 518055690 16630 16650 16650 16630 207
521 20250508 123300 514612450 16650 16650 16650 16650 201
522 20250508 123200 511265800 16650 16650 16650 16650 0
523 20250508 123100 511265800 16650 16660 16660 16650 42
524 20250508 123000 510566300 16660 16660 16660 16660 2
525 20250508 122900 510532980 16660 16660 16660 16660 57
526 20250508 122800 509583360 16670 16670 16670 16670 1
527 20250508 122700 509566690 16670 16670 16670 16670 11
528 20250508 122600 509383320 16670 16670 16670 16670 0
529 20250508 122500 509383320 16670 16670 16670 16670 0
530 20250508 122400 509383320 16670 16670 16670 16670 157
531 20250508 122300 506766130 16670 16670 16680 16670 10
532 20250508 122200 506599420 16680 16680 16680 16670 68
533 20250508 122100 505465830 16670 16680 16680 16670 122
534 20250508 122000 503431050 16680 16680 16680 16680 27
535 20250508 121900 502980690 16680 16690 16690 16680 30
536 20250508 121800 502480190 16680 16680 16680 16680 0
537 20250508 121700 502480190 16680 16680 16680 16680 49
538 20250508 121600 501662870 16680 16680 16680 16680 0
539 20250508 121500 501662870 16680 16680 16680 16680 20
540 20250508 121400 501329270 16680 16680 16680 16680 50
541 20250508 121300 500495270 16680 16680 16680 16680 2
542 20250508 121200 500461910 16680 16700 16700 16680 11
543 20250508 121100 500278360 16700 16700 16700 16700 0
544 20250508 121000 500278360 16700 16700 16700 16700 70
545 20250508 120900 499109360 16700 16700 16700 16700 0
546 20250508 120800 499109360 16700 16720 16720 16700 71
547 20250508 120700 497922440 16690 16700 16700 16690 3
548 20250508 120600 497872350 16710 16710 16710 16710 2
549 20250508 120500 497838930 16680 16680 16680 16680 0
550 20250508 120400 497838930 16680 16680 16680 16680 99
551 20250508 120300 496187610 16680 16680 16680 16680 30
552 20250508 120200 495687210 16680 16680 16680 16680 0
553 20250508 120100 495687210 16680 16680 16680 16680 0
554 20250508 120000 495687210 16680 16680 16680 16680 0
555 20250508 115900 495687210 16680 16680 16680 16680 0
556 20250508 115800 495687210 16680 16680 16680 16680 0
557 20250508 115700 495687210 16680 16670 16680 16670 10
558 20250508 115600 495520500 16680 16680 16680 16675 59
559 20250508 115500 494536430 16680 16690 16690 16680 28
560 20250508 115400 494069180 16690 16690 16690 16690 0
561 20250508 115300 494069180 16690 16690 16690 16690 0
562 20250508 115200 494069180 16690 16690 16690 16690 44
563 20250508 115100 493334820 16690 16690 16690 16690 0
564 20250508 115000 493334820 16690 16690 16690 16690 0
565 20250508 114900 493334820 16690 16690 16690 16690 0
566 20250508 114800 493334820 16690 16690 16690 16690 0
567 20250508 114700 493334820 16690 16720 16720 16690 40
568 20250508 114600 492666620 16720 16720 16720 16720 50
569 20250508 114500 491830620 16730 16720 16730 16720 6
570 20250508 114400 491730250 16730 16730 16730 16730 0
571 20250508 114300 491730250 16730 16730 16730 16730 11
572 20250508 114200 491546220 16680 16680 16680 16680 47
573 20250508 114100 490762260 16670 16690 16690 16670 149
574 20250508 114000 488278250 16700 16710 16710 16700 100
575 20250508 113900 486608040 16710 16710 16710 16710 13
576 20250508 113800 486390810 16730 16730 16730 16730 0
577 20250508 113700 486390810 16730 16730 16730 16730 0
578 20250508 113600 486390810 16730 16710 16730 16710 430
579 20250508 113500 479196930 16730 16730 16730 16730 4
580 20250508 113400 479130010 16730 16730 16730 16730 0
581 20250508 113300 479130010 16730 16730 16730 16730 2
582 20250508 113200 479096550 16730 16730 16730 16730 0
583 20250508 113100 479096550 16730 16730 16730 16730 99
584 20250508 113000 477440280 16720 16720 16720 16720 56
585 20250508 112900 476503960 16730 16730 16730 16720 23
586 20250508 112800 476119380 16720 16720 16720 16720 0
587 20250508 112700 476119380 16720 16690 16720 16670 7
588 20250508 112600 476002470 16690 16670 16690 16670 205
589 20250508 112500 472585060 16670 16670 16670 16670 36
590 20250508 112400 471984940 16670 16660 16670 16660 125
591 20250508 112300 469902160 16660 16630 16660 16630 203
592 20250508 112200 466522850 16600 16600 16600 16600 51
593 20250508 112100 465676250 16630 16630 16630 16630 1
594 20250508 112000 465659620 16630 16630 16640 16630 166
595 20250508 111900 462897640 16630 16600 16630 16600 67
596 20250508 111800 461784210 16630 16620 16630 16600 98
597 20250508 111700 460156480 16620 16630 16630 16620 3
598 20250508 111600 460106600 16630 16610 16630 16610 428
599 20250508 111500 452994090 16610 16610 16610 16610 0
600 20250508 111400 452994090 16610 16610 16610 16610 43
601 20250508 111300 452279860 16610 16610 16610 16610 4
602 20250508 111200 452213420 16590 16590 16590 16590 44
603 20250508 111100 451483460 16590 16590 16590 16590 12
604 20250508 111000 451284380 16590 16590 16590 16590 0
605 20250508 110900 451284380 16590 16590 16630 16590 61
606 20250508 110800 450272310 16590 16590 16590 16590 1
607 20250508 110700 450255720 16590 16590 16590 16590 0
608 20250508 110600 450255720 16590 16590 16590 16590 72
609 20250508 110500 449061240 16580 16580 16580 16580 0
610 20250508 110400 449061240 16580 16580 16580 16580 0
611 20250508 110300 449061240 16580 16600 16630 16580 636
612 20250508 110200 438511630 16600 16600 16600 16600 109
613 20250508 110100 436702230 16600 16600 16600 16600 1
614 20250508 110000 436685630 16630 16620 16630 16600 605
615 20250508 105900 426637910 16620 16620 16620 16620 0
616 20250508 105800 426637910 16620 16620 16620 16620 21
617 20250508 105700 426288890 16620 16630 16630 16620 256
618 20250508 105600 422032960 16630 16630 16630 16630 5
619 20250508 105500 421949810 16630 16630 16630 16630 30
620 20250508 105400 421450910 16640 16640 16640 16640 0
621 20250508 105300 421450910 16640 16630 16640 16620 32
622 20250508 105200 420918750 16630 16630 16630 16630 10
623 20250508 105100 420752450 16630 16620 16630 16620 272
624 20250508 105000 416230730 16620 16620 16620 16620 13
625 20250508 104900 416014670 16610 16610 16610 16610 1
626 20250508 104800 415998060 16610 16620 16620 16610 42
627 20250508 104700 415300320 16620 16620 16620 16620 68
628 20250508 104600 414170160 16620 16630 16630 16620 4
629 20250508 104500 414103670 16630 16620 16630 16620 256
630 20250508 104400 409848390 16630 16625 16630 16620 41
631 20250508 104300 409166935 16630 16630 16630 16620 33
632 20250508 104200 408618245 16630 16630 16630 16630 7
633 20250508 104100 408501835 16630 16630 16630 16630 11
634 20250508 104000 408318905 16630 16640 16640 16630 426
635 20250508 103900 401234515 16630 16630 16630 16630 62
636 20250508 103800 400203455 16630 16630 16630 16630 30
637 20250508 103700 399704555 16630 16640 16640 16630 163
638 20250508 103600 396992275 16640 16640 16640 16640 30
639 20250508 103500 396493075 16640 16640 16640 16640 134
640 20250508 103400 394263315 16640 16650 16650 16630 165
641 20250508 103300 391517695 16640 16660 16660 16640 302
642 20250508 103200 386490295 16660 16660 16660 16660 109
643 20250508 103100 384674355 16660 16670 16670 16660 15
644 20250508 103000 384424355 16670 16650 16670 16650 58
645 20250508 102900 383458565 16660 16660 16660 16660 26
646 20250508 102800 383025405 16660 16660 16660 16660 18
647 20250508 102700 382725525 16660 16680 16680 16650 227
648 20250508 102600 378942375 16680 16680 16680 16680 95
649 20250508 102500 377357775 16680 16680 16680 16680 53
650 20250508 102400 376473735 16680 16680 16680 16680 0
651 20250508 102300 376473735 16680 16700 16700 16680 125
652 20250508 102200 374387755 16710 16730 16730 16700 859
653 20250508 102100 360026715 16730 16730 16730 16730 127
654 20250508 102000 357902005 16730 16720 16730 16720 177
655 20250508 101900 354942165 16690 16690 16690 16690 0
656 20250508 101800 354942165 16690 16710 16710 16690 100
657 20250508 101700 353272235 16710 16720 16720 16710 459
658 20250508 101600 345602005 16730 16740 16740 16720 17
659 20250508 101500 345317545 16740 16710 16740 16710 239
660 20250508 101400 341323765 16740 16730 16740 16710 120
661 20250508 101300 339317535 16730 16740 16740 16730 83
662 20250508 101200 337928125 16750 16750 16750 16750 10
663 20250508 101100 337760625 16750 16750 16750 16750 3
664 20250508 101000 337710375 16740 16740 16740 16740 1
665 20250508 100900 337693635 16740 16740 16750 16740 444
666 20250508 100800 330261065 16740 16740 16740 16740 59
667 20250508 100700 329273405 16740 16740 16740 16740 0
668 20250508 100600 329273405 16740 16740 16740 16740 4
669 20250508 100500 329206445 16720 16750 16760 16720 68
670 20250508 100400 328067275 16710 16710 16710 16710 0
671 20250508 100300 328067275 16710 16720 16720 16710 112
672 20250508 100200 326195735 16750 16750 16750 16720 8
673 20250508 100100 326061915 16780 16770 16780 16740 132
674 20250508 100000 323850195 16740 16780 16780 16740 441
675 20250508 095900 316467415 16780 16800 16800 16740 11
676 20250508 095800 316282745 16810 16720 16810 16720 2251
677 20250508 095700 278525775 16720 16670 16730 16670 233
678 20250508 095600 274629385 16670 16700 16710 16670 23
679 20250508 095500 274245295 16720 16720 16720 16720 101
680 20250508 095400 272556575 16720 16710 16720 16710 8
681 20250508 095300 272422845 16660 16660 16660 16650 268
682 20250508 095200 267959045 16660 16660 16660 16660 107
683 20250508 095100 266176425 16670 16700 16700 16670 708
684 20250508 095000 254356075 16680 16680 16700 16670 339
685 20250508 094900 248701415 16700 16700 16700 16700 11
686 20250508 094800 248517715 16680 16700 16700 16680 19
687 20250508 094700 248200635 16690 16730 16730 16690 1162
688 20250508 094600 228788855 16740 16740 16740 16740 1
689 20250508 094500 228772115 16750 16740 16750 16740 3
690 20250508 094400 228721875 16720 16750 16750 16720 26
691 20250508 094300 228287075 16750 16740 16760 16740 184
692 20250508 094200 225205145 16740 16730 16740 16730 193
693 20250508 094100 221976075 16740 16740 16740 16740 0
694 20250508 094000 221976075 16740 16740 16740 16740 94
695 20250508 093900 220402515 16740 16700 16740 16700 57
696 20250508 093800 219448995 16700 16700 16720 16700 90
697 20250508 093700 217945895 16700 16700 16700 16695 125
698 20250508 093600 215858420 16720 16680 16720 16680 49
699 20250508 093500 215040720 16680 16690 16710 16680 701
700 20250508 093400 203337740 16690 16660 16690 16660 389
701 20250508 093300 196853870 16670 16670 16670 16670 46
702 20250508 093200 196087050 16670 16670 16670 16660 103
703 20250508 093100 194370300 16670 16670 16670 16670 20
704 20250508 093000 194036900 16630 16650 16650 16630 84
705 20250508 092900 192639950 16630 16630 16640 16630 389
706 20250508 092800 186169870 16630 16630 16630 16630 28
707 20250508 092700 185704230 16630 16630 16630 16630 32
708 20250508 092600 185172070 16630 16630 16630 16630 77
709 20250508 092500 183891560 16630 16650 16650 16630 268
710 20250508 092400 179432600 16640 16640 16640 16640 0
711 20250508 092300 179432600 16640 16640 16640 16640 29
712 20250508 092200 178950040 16710 16700 16710 16650 42
713 20250508 092100 178248550 16710 16670 16710 16670 182
714 20250508 092000 175214570 16670 16670 16670 16670 140
715 20250508 091900 172880770 16670 16680 16680 16670 63
716 20250508 091800 171830510 16700 16620 16700 16600 1747
717 20250508 091700 142800100 16620 16620 16620 16620 16
718 20250508 091600 142534180 16620 16610 16620 16600 303
719 20250508 091500 137503140 16610 16610 16610 16610 980
720 20250508 091400 121225340 16620 16630 16630 16620 288
721 20250508 091300 116438580 16630 16690 16690 16630 270
722 20250508 091200 111943520 16650 16670 16670 16650 252
723 20250508 091100 107747680 16690 16690 16710 16690 254
724 20250508 091000 103507490 16690 16670 16690 16600 96
725 20250508 090900 101910670 16690 16700 16700 16670 488
726 20250508 090800 93773660 16710 16710 16710 16710 62
727 20250508 090700 92737640 16710 16710 16710 16710 64
728 20250508 090600 91668200 16720 16720 16720 16720 28
729 20250508 090500 91200040 16720 16630 16720 16590 874
730 20250508 090400 76654470 16580 16630 16640 16580 358
731 20250508 090300 70704380 16630 16630 16630 16610 251
732 20250508 090200 66530350 16630 16700 16700 16630 342
733 20250508 090100 60826700 16700 16810 16810 16700 1696
734 20250508 090000 32443630 16800 16770 16800 16760 1934