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

755
466100/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,755 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,213300,22279914715,18700,18700,18700,18700,21819
20250508,213200,22279914715,18700,18700,18700,18700,0
20250508,213100,22279914715,18700,18700,18700,18700,0
20250508,213000,22279914715,18700,18700,18700,18700,0
20250508,212900,22279914715,18700,18700,18700,18700,0
20250508,212800,22279914715,18700,18700,18700,18700,0
20250508,212700,22279914715,18700,18700,18700,18700,0
20250508,212600,22279914715,18700,18700,18700,18700,0
20250508,212500,22279914715,18700,18700,18700,18700,0
20250508,212400,22279914715,18700,18700,18700,18700,0
20250508,212300,22279914715,18700,18700,18700,18700,0
20250508,212200,22279914715,18700,18700,18700,18700,0
20250508,212100,22279914715,18700,18700,18700,18700,0
20250508,212000,22279914715,18700,18700,18700,18700,0
20250508,211900,22279914715,18700,18700,18700,18700,0
20250508,211800,22279914715,18700,18700,18700,18700,0
20250508,211700,22279914715,18700,18700,18700,18700,0
20250508,211600,22279914715,18700,18700,18700,18700,0
20250508,211500,22279914715,18700,18700,18700,18700,0
20250508,211400,22279914715,18700,18700,18700,18700,0
20250508,211300,22279914715,18700,18700,18700,18700,0
20250508,211200,22279914715,18700,18700,18700,18700,0
20250508,211100,22279914715,18700,18700,18700,18700,0
20250508,211000,22279914715,18700,18700,18700,18700,0
20250508,210900,22279914715,18700,18700,18700,18700,0
20250508,210800,22279914715,18700,18700,18700,18700,0
20250508,210700,22279914715,18700,18700,18700,18700,0
20250508,210600,22279914715,18700,18700,18700,18700,0
20250508,210500,22279914715,18700,18700,18700,18700,0
20250508,210400,22279914715,18700,18700,18700,18700,0
20250508,210300,22279914715,18700,18700,18700,18700,21819
20250508,210200,22279914715,18700,18700,18700,18700,0
20250508,210100,22279914715,18700,18700,18700,18700,0
20250508,210000,22279914715,18700,18700,18700,18700,0
20250508,205900,22279914715,18700,18700,18700,18700,0
20250508,205800,22279914715,18700,18700,18700,18700,0
20250508,205700,22279914715,18700,18700,18700,18700,0
20250508,205600,22279914715,18700,18700,18700,18700,0
20250508,205500,22279914715,18700,18700,18700,18700,0
20250508,205400,22279914715,18700,18700,18700,18700,0
20250508,205300,22279914715,18700,18700,18700,18700,0
20250508,205200,22279914715,18700,18700,18700,18700,0
20250508,205100,22279914715,18700,18700,18700,18700,0
20250508,205000,22279914715,18700,18700,18700,18700,0
20250508,204900,22279914715,18700,18700,18700,18700,0
20250508,204800,22279914715,18700,18700,18700,18700,0
20250508,204700,22279914715,18700,18700,18700,18700,0
20250508,204600,22279914715,18700,18700,18700,18700,0
20250508,204500,22279914715,18700,18700,18700,18700,0
20250508,204400,22279914715,18700,18700,18700,18700,0
20250508,204300,22279914715,18700,18700,18700,18700,0
20250508,204200,22279914715,18700,18700,18700,18700,0
20250508,204100,22279914715,18700,18700,18700,18700,0
20250508,204000,22279914715,18700,18700,18700,18700,0
20250508,203900,22279914715,18700,18700,18700,18700,0
20250508,203800,22279914715,18700,18700,18700,18700,0
20250508,203700,22279914715,18700,18700,18700,18700,0
20250508,203600,22279914715,18700,18700,18700,18700,0
20250508,203500,22279914715,18700,18700,18700,18700,0
20250508,203400,22279914715,18700,18700,18700,18700,0
20250508,203300,22279914715,18700,18700,18700,18700,21819
20250508,203200,22279914715,18700,18700,18700,18700,0
20250508,203100,22279914715,18700,18700,18700,18700,0
20250508,203000,22279914715,18700,18700,18700,18700,0
20250508,202900,22279914715,18700,18700,18700,18700,0
20250508,202800,22279914715,18700,18700,18700,18700,0
20250508,202700,22279914715,18700,18700,18700,18700,0
20250508,202600,22279914715,18700,18700,18700,18700,0
20250508,202500,22279914715,18700,18700,18700,18700,0
20250508,202400,22279914715,18700,18700,18700,18700,0
20250508,202300,22279914715,18700,18700,18700,18700,0
20250508,202200,22279914715,18700,18700,18700,18700,0
20250508,202100,22279914715,18700,18700,18700,18700,0
20250508,202000,22279914715,18700,18700,18700,18700,0
20250508,201900,22279914715,18700,18700,18700,18700,0
20250508,201800,22279914715,18700,18700,18700,18700,0
20250508,201700,22279914715,18700,18700,18700,18700,0
20250508,201600,22279914715,18700,18700,18700,18700,0
20250508,201500,22279914715,18700,18700,18700,18700,0
20250508,201400,22279914715,18700,18700,18700,18700,0
20250508,201300,22279914715,18700,18700,18700,18700,0
20250508,201200,22279914715,18700,18700,18700,18700,0
20250508,201100,22279914715,18700,18700,18700,18700,0
20250508,201000,22279914715,18700,18700,18700,18700,0
20250508,200900,22279914715,18700,18700,18700,18700,0
20250508,200800,22279914715,18700,18700,18700,18700,0
20250508,200700,22279914715,18700,18700,18700,18700,0
20250508,200600,22279914715,18700,18700,18700,18700,0
20250508,200500,22279914715,18700,18700,18700,18700,0
20250508,200400,22279914715,18700,18700,18700,18700,0
20250508,200300,22279914715,18700,18700,18700,18700,21819
20250508,200200,22279914715,18700,18700,18700,18700,0
20250508,200100,22279914715,18700,18700,18700,18700,0
20250508,200000,22279914715,18700,18700,18700,18700,0
20250508,195900,22279914715,18700,18700,18700,18700,0
20250508,195800,22279914715,18700,18700,18700,18700,0
20250508,195700,22279914715,18700,18700,18700,18700,0
20250508,195600,22279914715,18700,18700,18700,18700,0
20250508,195500,22279914715,18700,18700,18700,18700,0
20250508,195400,22279914715,18700,18700,18700,18700,0
20250508,195300,22279914715,18700,18700,18700,18700,0
20250508,195200,22279914715,18700,18700,18700,18700,0
20250508,195100,22279914715,18700,18700,18700,18700,0
20250508,195000,22279914715,18700,18700,18700,18700,0
20250508,194900,22279914715,18700,18700,18700,18700,0
20250508,194800,22279914715,18700,18700,18700,18700,0
20250508,194700,22279914715,18700,18700,18700,18700,0
20250508,194600,22279914715,18700,18700,18700,18700,0
20250508,194500,22279914715,18700,18700,18700,18700,0
20250508,194400,22279914715,18700,18700,18700,18700,0
20250508,194300,22279914715,18700,18700,18700,18700,0
20250508,194200,22279914715,18700,18700,18700,18700,0
20250508,194100,22279914715,18700,18700,18700,18700,0
20250508,194000,22279914715,18700,18700,18700,18700,0
20250508,193900,22279914715,18700,18700,18700,18700,0
20250508,193800,22279914715,18700,18700,18700,18700,0
20250508,193700,22279914715,18700,18700,18700,18700,0
20250508,193600,22279914715,18700,18700,18700,18700,0
20250508,193500,22279914715,18700,18700,18700,18700,0
20250508,193400,22279914715,18700,18700,18700,18700,0
20250508,193300,22279914715,18700,18700,18700,18700,21819
20250508,193200,22279914715,18700,18700,18700,18700,0
20250508,193100,22279914715,18700,18700,18700,18700,0
20250508,193000,22279914715,18700,18700,18700,18700,0
20250508,192900,22279914715,18700,18700,18700,18700,0
20250508,192800,22279914715,18700,18700,18700,18700,0
20250508,192700,22279914715,18700,18700,18700,18700,0
20250508,192600,22279914715,18700,18700,18700,18700,0
20250508,192500,22279914715,18700,18700,18700,18700,0
20250508,192400,22279914715,18700,18700,18700,18700,0
20250508,192300,22279914715,18700,18700,18700,18700,0
20250508,192200,22279914715,18700,18700,18700,18700,0
20250508,192100,22279914715,18700,18700,18700,18700,0
20250508,192000,22279914715,18700,18700,18700,18700,0
20250508,191900,22279914715,18700,18700,18700,18700,0
20250508,191800,22279914715,18700,18700,18700,18700,0
20250508,191700,22279914715,18700,18700,18700,18700,0
20250508,191600,22279914715,18700,18700,18700,18700,0
20250508,191500,22279914715,18700,18700,18700,18700,0
20250508,191400,22279914715,18700,18700,18700,18700,0
20250508,191300,22279914715,18700,18700,18700,18700,0
20250508,191200,22279914715,18700,18700,18700,18700,0
20250508,191100,22279914715,18700,18700,18700,18700,0
20250508,191000,22279914715,18700,18700,18700,18700,0
20250508,190900,22279914715,18700,18700,18700,18700,0
20250508,190800,22279914715,18700,18700,18700,18700,0
20250508,190700,22279914715,18700,18700,18700,18700,0
20250508,190600,22279914715,18700,18700,18700,18700,0
20250508,190500,22279914715,18700,18700,18700,18700,0
20250508,190400,22279914715,18700,18700,18700,18700,0
20250508,190300,22279914715,18700,18700,18700,18700,21819
20250508,190200,22279914715,18700,18700,18700,18700,0
20250508,190100,22279914715,18700,18700,18700,18700,0
20250508,190000,22279914715,18700,18700,18700,18700,0
20250508,185900,22279914715,18700,18700,18700,18700,0
20250508,185800,22279914715,18700,18700,18700,18700,0
20250508,185700,22279914715,18700,18700,18700,18700,0
20250508,185600,22279914715,18700,18700,18700,18700,0
20250508,185500,22279914715,18700,18700,18700,18700,0
20250508,185400,22279914715,18700,18700,18700,18700,0
20250508,185300,22279914715,18700,18700,18700,18700,0
20250508,185200,22279914715,18700,18700,18700,18700,0
20250508,185100,22279914715,18700,18700,18700,18700,0
20250508,185000,22279914715,18700,18700,18700,18700,0
20250508,184900,22279914715,18700,18700,18700,18700,0
20250508,184800,22279914715,18700,18700,18700,18700,0
20250508,184700,22279914715,18700,18700,18700,18700,0
20250508,184600,22279914715,18700,18700,18700,18700,0
20250508,184500,22279914715,18700,18700,18700,18700,0
20250508,184400,22279914715,18700,18700,18700,18700,0
20250508,184300,22279914715,18700,18700,18700,18700,0
20250508,184200,22279914715,18700,18700,18700,18700,0
20250508,184100,22279914715,18700,18700,18700,18700,0
20250508,184000,22279914715,18700,18700,18700,18700,0
20250508,183900,22279914715,18700,18700,18700,18700,0
20250508,183800,22279914715,18700,18700,18700,18700,0
20250508,183700,22279914715,18700,18700,18700,18700,0
20250508,183600,22279914715,18700,18700,18700,18700,0
20250508,183500,22279914715,18700,18700,18700,18700,0
20250508,183400,22279914715,18700,18700,18700,18700,0
20250508,183300,22279914715,18700,18700,18700,18700,21819
20250508,183200,22279914715,18700,18700,18700,18700,0
20250508,183100,22279914715,18700,18700,18700,18700,0
20250508,183000,22279914715,18700,18700,18700,18700,0
20250508,182900,22279914715,18700,18700,18700,18700,0
20250508,182800,22279914715,18700,18700,18700,18700,0
20250508,182700,22279914715,18700,18700,18700,18700,0
20250508,182600,22279914715,18700,18700,18700,18700,0
20250508,182500,22279914715,18700,18700,18700,18700,0
20250508,182400,22279914715,18700,18700,18700,18700,0
20250508,182300,22279914715,18700,18700,18700,18700,0
20250508,182200,22279914715,18700,18700,18700,18700,0
20250508,182100,22279914715,18700,18700,18700,18700,0
20250508,182000,22279914715,18700,18700,18700,18700,0
20250508,181900,22279914715,18700,18700,18700,18700,0
20250508,181800,22279914715,18700,18700,18700,18700,0
20250508,181700,22279914715,18700,18700,18700,18700,0
20250508,181600,22279914715,18700,18700,18700,18700,0
20250508,181500,22279914715,18700,18700,18700,18700,0
20250508,181400,22279914715,18700,18700,18700,18700,0
20250508,181300,22279914715,18700,18700,18700,18700,0
20250508,181200,22279914715,18700,18700,18700,18700,0
20250508,181100,22279914715,18700,18700,18700,18700,0
20250508,181000,22279914715,18700,18700,18700,18700,0
20250508,180900,22279914715,18700,18700,18700,18700,0
20250508,180800,22279914715,18700,18700,18700,18700,0
20250508,180700,22279914715,18700,18700,18700,18700,0
20250508,180600,22279914715,18700,18700,18700,18700,0
20250508,180500,22279914715,18700,18700,18700,18700,0
20250508,180400,22279914715,18700,18700,18700,18700,0
20250508,180300,22279914715,18700,18700,18700,18700,21819
20250508,180200,22279914715,18700,18700,18700,18700,0
20250508,180100,22279914715,18700,18700,18700,18700,0
20250508,180000,22279914715,18700,18700,18700,18700,0
20250508,175900,22279914715,18700,18700,18700,18700,0
20250508,175800,22279914715,18700,18700,18700,18700,0
20250508,175700,22279914715,18700,18700,18700,18700,0
20250508,175600,22279914715,18700,18700,18700,18700,0
20250508,175500,22279914715,18700,18700,18700,18700,0
20250508,175400,22279914715,18700,18700,18700,18700,0
20250508,175300,22279914715,18700,18700,18700,18700,0
20250508,175200,22279914715,18700,18700,18700,18700,0
20250508,175100,22279914715,18700,18700,18700,18700,0
20250508,175000,22279914715,18700,18700,18700,18700,0
20250508,174900,22279914715,18700,18700,18700,18700,0
20250508,174800,22279914715,18700,18700,18700,18700,0
20250508,174700,22279914715,18700,18700,18700,18700,0
20250508,174600,22279914715,18700,18700,18700,18700,0
20250508,174500,22279914715,18700,18700,18700,18700,0
20250508,174400,22279914715,18700,18700,18700,18700,0
20250508,174300,22279914715,18700,18700,18700,18700,0
20250508,174200,22279914715,18700,18700,18700,18700,0
20250508,174100,22279914715,18700,18700,18700,18700,0
20250508,174000,22279914715,18700,18700,18700,18700,0
20250508,173900,22279914715,18700,18700,18700,18700,0
20250508,173800,22279914715,18700,18700,18700,18700,0
20250508,173700,22279914715,18700,18700,18700,18700,0
20250508,173600,22279914715,18700,18700,18700,18700,0
20250508,173500,22279914715,18700,18700,18700,18700,0
20250508,173400,22279914715,18700,18700,18700,18700,0
20250508,173300,22279914715,18700,18700,18700,18700,21819
20250508,173200,22279914715,18700,18700,18700,18700,0
20250508,173100,22279914715,18700,18700,18700,18700,0
20250508,173000,22279914715,18700,18700,18700,18700,0
20250508,172900,22279914715,18700,18700,18700,18700,0
20250508,172800,22279914715,18700,18700,18700,18700,0
20250508,172700,22279914715,18700,18700,18700,18700,0
20250508,172600,22279914715,18700,18700,18700,18700,0
20250508,172500,22279914715,18700,18700,18700,18700,0
20250508,172400,22279914715,18700,18700,18700,18700,0
20250508,172300,22279914715,18700,18700,18700,18700,0
20250508,172200,22279914715,18700,18700,18700,18700,0
20250508,172100,22279914715,18700,18700,18700,18700,0
20250508,172000,22279914715,18700,18700,18700,18700,0
20250508,171900,22279914715,18700,18700,18700,18700,0
20250508,171800,22279914715,18700,18700,18700,18700,0
20250508,171700,22279914715,18700,18700,18700,18700,0
20250508,171600,22279914715,18700,18700,18700,18700,0
20250508,171500,22279914715,18700,18700,18700,18700,0
20250508,171400,22279914715,18700,18700,18700,18700,0
20250508,171300,22279914715,18700,18700,18700,18700,0
20250508,171200,22279914715,18700,18700,18700,18700,0
20250508,171100,22279914715,18700,18700,18700,18700,0
20250508,171000,22279914715,18700,18700,18700,18700,0
20250508,170900,22279914715,18700,18700,18700,18700,0
20250508,170800,22279914715,18700,18700,18700,18700,0
20250508,170700,22279914715,18700,18700,18700,18700,0
20250508,170600,22279914715,18700,18700,18700,18700,0
20250508,170500,22279914715,18700,18700,18700,18700,0
20250508,170400,22279914715,18700,18700,18700,18700,0
20250508,170300,22279914715,18700,18700,18700,18700,21819
20250508,170200,22279914715,18700,18700,18700,18700,0
20250508,170100,22279914715,18700,18700,18700,18700,0
20250508,170000,22279914715,18700,18700,18700,18700,0
20250508,165900,22279914715,18700,18700,18700,18700,0
20250508,165800,22279914715,18700,18700,18700,18700,0
20250508,165700,22279914715,18700,18700,18700,18700,0
20250508,165600,22279914715,18700,18700,18700,18700,0
20250508,165500,22279914715,18700,18700,18700,18700,0
20250508,165400,22279914715,18700,18700,18700,18700,0
20250508,165300,22279914715,18700,18700,18700,18700,0
20250508,165200,22279914715,18700,18700,18700,18700,0
20250508,165100,22279914715,18700,18700,18700,18700,0
20250508,165000,22279914715,18700,18700,18700,18700,0
20250508,164900,22279914715,18700,18700,18700,18700,0
20250508,164800,22279914715,18700,18700,18700,18700,0
20250508,164700,22279914715,18700,18700,18700,18700,0
20250508,164600,22279914715,18700,18700,18700,18700,0
20250508,164500,22279914715,18700,18700,18700,18700,0
20250508,164400,22279914715,18700,18700,18700,18700,0
20250508,164300,22279914715,18700,18700,18700,18700,0
20250508,164200,22279914715,18700,18700,18700,18700,0
20250508,164100,22279914715,18700,18700,18700,18700,0
20250508,164000,22279914715,18700,18700,18700,18700,0
20250508,163900,22279914715,18700,18700,18700,18700,0
20250508,163800,22279914715,18700,18700,18700,18700,0
20250508,163700,22279914715,18700,18700,18700,18700,0
20250508,163600,22279914715,18700,18700,18700,18700,0
20250508,163500,22279914715,18700,18700,18700,18700,0
20250508,163400,22279914715,18700,18700,18700,18700,0
20250508,163300,22279914715,18700,18700,18700,18700,21819
20250508,163200,22279914715,18700,18700,18700,18700,0
20250508,163100,22279914715,18700,18700,18700,18700,0
20250508,163000,22279914715,18700,18700,18700,18700,0
20250508,162900,22279914715,18700,18700,18700,18700,0
20250508,162800,22279914715,18700,18700,18700,18700,0
20250508,162700,22279914715,18700,18700,18700,18700,0
20250508,162600,22279914715,18700,18700,18700,18700,0
20250508,162500,22279914715,18700,18700,18700,18700,0
20250508,162400,22279914715,18700,18700,18700,18700,0
20250508,162300,22279914715,18700,18700,18700,18700,0
20250508,162200,22279914715,18700,18700,18700,18700,0
20250508,162100,22279914715,18700,18700,18700,18700,0
20250508,162000,22279914715,18700,18700,18700,18700,0
20250508,161900,22279914715,18700,18700,18700,18700,0
20250508,161800,22279914715,18700,18700,18700,18700,0
20250508,161700,22279914715,18700,18700,18700,18700,0
20250508,161600,22279914715,18700,18700,18700,18700,0
20250508,161500,22279914715,18700,18700,18700,18700,0
20250508,161400,22279914715,18700,18700,18700,18700,0
20250508,161300,22279914715,18700,18700,18700,18700,0
20250508,161200,22279914715,18700,18700,18700,18700,0
20250508,161100,22279914715,18700,18700,18700,18700,0
20250508,161000,22279914715,18700,18700,18700,18700,0
20250508,160900,22279914715,18700,18700,18700,18700,0
20250508,160800,22279914715,18700,18700,18700,18700,0
20250508,160700,22279914715,18700,18700,18700,18700,0
20250508,160600,22279914715,18700,18700,18700,18700,0
20250508,160500,22279914715,18700,18700,18700,18700,0
20250508,160400,22279914715,18700,18700,18700,18700,0
20250508,160300,22279914715,18700,18700,18700,18700,21819
20250508,160200,22279914715,18700,18700,18700,18700,0
20250508,160100,22279914715,18700,18700,18700,18700,0
20250508,160000,22279914715,18700,18700,18700,18700,0
20250508,155900,22279914715,18700,18700,18700,18700,0
20250508,155800,22279914715,18700,18700,18700,18700,0
20250508,155700,22279914715,18700,18700,18700,18700,0
20250508,155600,22279914715,18700,18700,18700,18700,0
20250508,155500,22279914715,18700,18700,18700,18700,0
20250508,155400,22279914715,18700,18700,18700,18700,0
20250508,155300,22279914715,18700,18700,18700,18700,0
20250508,155200,22279914715,18700,18700,18700,18700,0
20250508,155100,22279914715,18700,18700,18700,18700,0
20250508,155000,22279914715,18700,18700,18700,18700,0
20250508,154900,22279914715,18700,18700,18700,18700,0
20250508,154800,22279914715,18700,18700,18700,18700,0
20250508,154700,22279914715,18700,18700,18700,18700,0
20250508,154600,22279914715,18700,18700,18700,18700,0
20250508,154500,22279914715,18700,18700,18700,18700,0
20250508,154400,22279914715,18700,18700,18700,18700,0
20250508,154300,22279914715,18700,18700,18700,18700,0
20250508,154200,22279914715,18700,18700,18700,18700,0
20250508,154100,22279914715,18700,18700,18700,18700,0
20250508,154000,22279914715,18700,18700,18700,18700,0
20250508,153900,22279914715,18700,18700,18700,18700,0
20250508,153800,22279914715,18700,18700,18700,18700,0
20250508,153700,22279914715,18700,18700,18700,18700,0
20250508,153600,22279914715,18700,18700,18700,18700,0
20250508,153500,22279914715,18700,18700,18700,18700,0
20250508,153400,22279914715,18700,18700,18700,18700,0
20250508,153300,22279914715,18700,18700,18700,18700,21819
20250508,153200,22279914715,18700,18700,18700,18700,0
20250508,153100,22279914715,18700,18700,18700,18700,0
20250508,153000,22279914715,18700,18700,18700,18700,21819
20250508,152900,21871899415,18750,18750,18750,18750,0
20250508,152800,21871899415,18750,18750,18750,18750,0
20250508,152700,21871899415,18750,18750,18750,18750,0
20250508,152600,21871899415,18750,18750,18750,18750,0
20250508,152500,21871899415,18750,18750,18750,18750,0
20250508,152400,21871899415,18750,18750,18750,18750,0
20250508,152300,21871899415,18750,18750,18750,18750,0
20250508,152200,21871899415,18750,18750,18750,18750,0
20250508,152100,21871899415,18750,18750,18750,18750,0
20250508,152000,21871899415,18750,18750,18750,18750,0
20250508,151900,21871899415,18750,18780,18780,18740,2937
20250508,151800,21816829065,18780,18780,18780,18750,1585
20250508,151700,21787083775,18770,18770,18780,18750,2971
20250508,151600,21731329585,18780,18800,18800,18750,2166
20250508,151500,21690700650,18760,18760,18770,18760,2799
20250508,151400,21638171740,18760,18760,18770,18750,2084
20250508,151300,21599077940,18770,18760,18770,18750,1804
20250508,151200,21565239990,18750,18760,18760,18750,1090
20250508,151100,21544800185,18760,18760,18770,18750,2127
20250508,151000,21504906455,18770,18780,18780,18760,1440
20250508,150900,21477884450,18760,18770,18780,18760,1477
20250508,150800,21450165910,18780,18780,18790,18770,1774
20250508,150700,21416856570,18780,18780,18790,18780,1557
20250508,150600,21387613650,18790,18810,18810,18790,814
20250508,150500,21372315880,18810,18810,18810,18790,1363
20250508,150400,21346693650,18810,18800,18810,18800,2761
20250508,150300,21294777980,18810,18810,18820,18810,1610
20250508,150200,21264492930,18810,18820,18820,18810,969
20250508,150100,21246256830,18820,18820,18820,18810,1430
20250508,150000,21219345950,18825,18830,18830,18820,395
20250508,145900,21211911990,18820,18820,18840,18820,1617
20250508,145800,21181465250,18820,18830,18840,18820,2188
20250508,145700,21140268290,18830,18830,18840,18820,1632
20250508,145600,21109532830,18830,18830,18840,18820,811
20250508,145500,21094262100,18830,18830,18830,18830,339
20250508,145400,21087878730,18830,18820,18830,18820,376
20250508,145300,21080800190,18820,18830,18830,18820,449
20250508,145200,21072349110,18830,18840,18840,18830,444
20250508,145100,21063988040,18820,18840,18840,18820,534
20250508,145000,21053931690,18840,18840,18840,18840,702
20250508,144900,21040706010,18840,18840,18850,18840,785
20250508,144800,21025909620,18850,18820,18850,18820,533
20250508,144700,21015871660,18820,18820,18820,18810,343
20250508,144600,21009416810,18820,18810,18820,18810,428
20250508,144500,21001362510,18810,18810,18810,18810,1262
20250508,144400,20977624290,18810,18790,18810,18790,417
20250508,144300,20969787375,18800,18790,18800,18790,249
20250508,144200,20965106275,18790,18800,18800,18790,2087
20250508,144100,20925890685,18810,18800,18820,18800,1447
20250508,144000,20898677915,18800,18780,18800,18780,350
20250508,143900,20892101695,18780,18770,18790,18760,4806
20250508,143800,20801890025,18760,18760,18760,18760,80
20250508,143700,20800389225,18760,18750,18770,18750,529
20250508,143600,20790467215,18750,18750,18750,18740,271
20250508,143500,20785386290,18740,18750,18750,18740,1512
20250508,143400,20757037950,18740,18750,18750,18740,189
20250508,143300,20753496020,18750,18740,18750,18740,520
20250508,143200,20743751180,18740,18740,18760,18740,1444
20250508,143100,20716675270,18760,18780,18780,18720,8229
20250508,143000,20562590830,18780,18760,18800,18760,1921
20250508,142900,20526530800,18730,18760,18760,18710,6859
20250508,142800,20398066850,18760,18770,18780,18760,2609
20250508,142700,20349103840,18780,18810,18810,18780,422
20250508,142600,20341175220,18810,18810,18810,18770,1934
20250508,142500,20304840890,18810,18820,18820,18810,245
20250508,142400,20300230550,18820,18820,18820,18800,1951
20250508,142300,20263531990,18830,18830,18840,18830,1635
20250508,142200,20232740000,18830,18840,18840,18830,222
20250508,142100,20228559640,18830,18840,18840,18820,242
20250508,142000,20224002890,18830,18830,18840,18830,225
20250508,141900,20219766130,18850,18830,18850,18820,270
20250508,141800,20214681890,18830,18820,18830,18820,246
20250508,141700,20210050350,18830,18830,18830,18830,82
20250508,141600,20208506290,18830,18840,18840,18830,630
20250508,141500,20196642720,18840,18830,18840,18830,993
20250508,141400,20177936460,18830,18830,18830,18830,218
20250508,141300,20173831520,18830,18830,18840,18820,439
20250508,141200,20165566060,18820,18810,18840,18810,751
20250508,141100,20151424980,18820,18800,18830,18800,410
20250508,141000,20143708950,18800,18810,18820,18800,1802
20250508,140900,20109823420,18810,18810,18810,18810,299
20250508,140800,20104199230,18810,18810,18810,18810,576
20250508,140700,20093364670,18810,18810,18830,18810,441
20250508,140600,20085066010,18810,18820,18820,18810,172
20250508,140500,20081830375,18820,18810,18820,18810,50
20250508,140400,20080889675,18810,18800,18820,18800,524
20250508,140300,20071028505,18810,18810,18820,18790,2958
20250508,140200,20015392735,18820,18820,18830,18820,229
20250508,140100,20011081955,18810,18820,18820,18810,446
20250508,140000,20002692335,18820,18800,18820,18800,1685
20250508,135900,19971012875,18800,18800,18800,18790,1217
20250508,135800,19948143455,18800,18820,18820,18800,1024
20250508,135700,19928880425,18830,18830,18840,18820,93
20250508,135600,19927129735,18830,18840,18840,18830,943
20250508,135500,19909367615,18840,18820,18840,18820,26
20250508,135400,19908877895,18810,18830,18840,18810,683
20250508,135300,19896013915,18830,18810,18840,18810,258
20250508,135200,19891156805,18800,18810,18820,18800,553
20250508,135100,19880754665,18810,18810,18820,18800,438
20250508,135000,19872515185,18810,18820,18830,18800,511
20250508,134900,19862898995,18800,18790,18820,18780,592
20250508,134800,19851771305,18760,18760,18790,18760,1067
20250508,134700,19831731345,18760,18770,18780,18750,1101
20250508,134600,19811073535,18780,18770,18790,18760,6273
20250508,134500,19693334415,18760,18810,18810,18760,7924
20250508,134400,19544490775,18810,18830,18830,18790,3825
20250508,134300,19472562385,18830,18860,18860,18830,404
20250508,134200,19464952965,18850,18860,18860,18850,604
20250508,134100,19453567165,18860,18860,18860,18850,901
20250508,134000,19436574575,18860,18870,18880,18860,290
20250508,133900,19431102975,18860,18880,18880,18860,685
20250508,133800,19418176015,18890,18890,18890,18890,488
20250508,133700,19408957695,18900,18900,18900,18890,142
20250508,133600,19406273915,18900,18900,18900,18890,464
20250508,133500,19397504365,18900,18900,18900,18900,457
20250508,133400,19388867065,18900,18880,18900,18880,448
20250508,133300,19380405995,18880,18900,18900,18880,130
20250508,133200,19377949345,18900,18820,18900,18820,3883
20250508,133100,19304628935,18810,18880,18880,18800,5614
20250508,133000,19198922545,18880,18880,18880,18880,234
20250508,132900,19194504625,18870,18870,18880,18870,201
20250508,132800,19190711725,18870,18840,18870,18840,590
20250508,132700,19179588045,18850,18860,18860,18850,1317
20250508,132600,19154760895,18860,18850,18860,18850,299
20250508,132500,19149122485,18850,18850,18860,18850,172
20250508,132400,19145880175,18850,18870,18870,18850,1129
20250508,132300,19124593135,18860,18860,18870,18860,473
20250508,132200,19115668795,18860,18850,18860,18850,349
20250508,132100,19109088145,18860,18860,18860,18850,1032
20250508,132000,19089625725,18870,18870,18870,18870,132
20250508,131900,19087134885,18880,18890,18890,18870,782
20250508,131800,19072371505,18890,18880,18890,18880,625
20250508,131700,19060568235,18880,18880,18880,18880,131
20250508,131600,19058094955,18880,18890,18890,18880,309
20250508,131500,19052258945,18890,18890,18900,18890,140
20250508,131400,19049614045,18890,18890,18890,18890,109
20250508,131300,19047555035,18890,18890,18900,18890,169
20250508,131200,19044362325,18900,18880,18900,18880,84
20250508,131100,19042775195,18890,18890,18890,18890,914
20250508,131000,19025509735,18880,18890,18890,18880,670
20250508,130900,19012853455,18890,18880,18890,18880,294
20250508,130800,19007300735,18880,18870,18880,18870,192
20250508,130700,19003675785,18870,18890,18890,18870,231
20250508,130600,18999315275,18890,18880,18890,18870,233
20250508,130500,18994915435,18870,18870,18870,18840,2354
20250508,130400,18950530255,18870,18850,18870,18850,1519
20250508,130300,18921876365,18850,18850,18850,18840,821
20250508,130200,18906400675,18840,18840,18850,18840,95
20250508,130100,18904610655,18840,18840,18840,18830,432
20250508,130000,18896472420,18840,18840,18840,18840,220
20250508,125900,18892327620,18840,18850,18860,18840,441
20250508,125800,18884014870,18850,18830,18850,18830,1157
20250508,125700,18862223060,18830,18820,18830,18820,787
20250508,125600,18847409200,18810,18810,18820,18810,627
20250508,125500,18835612330,18810,18860,18860,18810,3584
20250508,125400,18768126320,18850,18860,18860,18850,357
20250508,125300,18761394830,18860,18870,18870,18860,1077
20250508,125200,18741082080,18870,18870,18870,18860,242
20250508,125100,18736516140,18870,18870,18880,18870,44
20250508,125000,18735685840,18870,18870,18880,18860,1814
20250508,124900,18701468590,18870,18900,18900,18870,870
20250508,124800,18685038910,18900,18900,18900,18890,895
20250508,124700,18668124520,18900,18920,18920,18900,864
20250508,124600,18651789310,18920,18920,18920,18920,612
20250508,124500,18640210270,18920,18920,18930,18920,592
20250508,124400,18629008630,18930,18940,18940,18930,1130
20250508,124300,18607612470,18950,18940,18950,18940,806
20250508,124200,18592340930,18940,18960,18960,18940,215
20250508,124100,18588267360,18950,18950,18960,18940,628
20250508,124000,18576369830,18950,18940,18950,18940,560
20250508,123900,18565758750,18950,18950,18950,18940,569
20250508,123800,18554979510,18940,18940,18940,18930,224
20250508,123700,18550736960,18930,18920,18930,18920,358
20250508,123600,18543963450,18960,18970,18970,18920,2497
20250508,123500,18496669340,18980,18970,18980,18970,545
20250508,123400,18486327540,18980,18980,18980,18970,370
20250508,123300,18479305010,18980,18990,18990,18970,2944
20250508,123200,18423430090,18990,18980,18990,18980,661
20250508,123100,18410883880,18980,18990,18990,18980,522
20250508,123000,18400974490,18980,18980,18990,18980,415
20250508,122900,18393095720,18980,18980,18990,18970,2554
20250508,122800,18344621835,18980,18980,18990,18980,411
20250508,122700,18336821015,18990,18980,18990,18970,2208
20250508,122600,18294922725,18975,18970,18980,18970,618
20250508,122500,18283197980,18970,18960,18970,18950,2994
20250508,122400,18226420495,18950,18940,18960,18940,2181
20250508,122300,18185087560,18940,18930,18940,18920,673
20250508,122200,18172345190,18930,18930,18930,18920,469
20250508,122100,18163468765,18930,18950,18950,18920,3411
20250508,122000,18098855845,18950,18870,18960,18850,7063
20250508,121900,17965184055,18870,18890,18890,18870,313
20250508,121800,17959273355,18890,18910,18920,18890,1691
20250508,121700,17927293865,18920,18920,18920,18910,184
20250508,121600,17923812615,18910,18910,18910,18910,25
20250508,121500,17923339865,18920,18920,18920,18910,823
20250508,121400,17907768965,18920,18920,18930,18920,472
20250508,121300,17898836275,18920,18920,18930,18920,339
20250508,121200,17892422345,18920,18920,18920,18920,481
20250508,121100,17883321825,18920,18920,18920,18920,2
20250508,121000,17883283985,18920,18920,18920,18910,738
20250508,120900,17869321055,18910,18910,18910,18910,107
20250508,120800,17867297685,18920,18920,18920,18910,36
20250508,120700,17866616725,18910,18930,18930,18910,588
20250508,120600,17855493405,18930,18920,18930,18920,242
20250508,120500,17850913785,18910,18900,18910,18900,328
20250508,120400,17844712345,18900,18900,18900,18890,208
20250508,120300,17840781155,18900,18890,18910,18890,724
20250508,120200,17827096715,18890,18890,18890,18890,770
20250508,120100,17812551415,18890,18880,18890,18880,500
20250508,120000,17803108025,18880,18880,18880,18880,2
20250508,115900,17803070265,18890,18880,18890,18880,428
20250508,115800,17794985665,18880,18880,18890,18870,170
20250508,115700,17791776085,18880,18880,18880,18880,224
20250508,115600,17787546965,18880,18880,18890,18880,448
20250508,115500,17779088685,18880,18870,18880,18870,120
20250508,115400,17776823695,18870,18870,18870,18860,684
20250508,115300,17763916715,18870,18860,18870,18860,139
20250508,115200,17761295015,18860,18850,18870,18850,579
20250508,115100,17750377625,18860,18850,18860,18850,36
20250508,115000,17749698825,18850,18870,18870,18840,392
20250508,114900,17742309395,18870,18880,18880,18860,155
20250508,114800,17739383935,18860,18870,18870,18860,434
20250508,114700,17731197585,18890,18870,18890,18860,427
20250508,114600,17723137605,18860,18840,18860,18840,246
20250508,114500,17718499950,18835,18890,18900,18820,3902
20250508,114400,17644971980,18890,18920,18930,18880,2280
20250508,114300,17601866670,18930,18930,18940,18930,989
20250508,114200,17583144450,18940,18940,18940,18930,738
20250508,114100,17569167000,18940,18930,18940,18925,795
20250508,114000,17554116050,18930,18960,18960,18930,191
20250508,113900,17550498480,18960,18980,18980,18950,1780
20250508,113800,17516741790,18980,18980,19000,18980,10541
20250508,113700,17316568180,18990,18950,19000,18950,8713
20250508,113600,17151248500,18950,18905,18950,18905,2403
20250508,113500,17105732365,18910,18930,18940,18900,1008
20250508,113400,17086662225,18930,18910,18940,18830,7428
20250508,113300,16946154115,18920,18880,18920,18880,6701
20250508,113200,16819490665,18840,18840,18880,18830,1470
20250508,113100,16791760035,18830,18830,18870,18830,1566
20250508,113000,16762234815,18840,18820,18840,18810,1617
20250508,112900,16731787310,18810,18810,18820,18810,496
20250508,112800,16722456880,18820,18810,18830,18810,2869
20250508,112700,16668456770,18820,18800,18820,18790,732
20250508,112600,16654691360,18790,18790,18790,18780,482
20250508,112500,16645635610,18800,18770,18800,18770,977
20250508,112400,16627274500,18770,18770,18770,18760,475
20250508,112300,16618360560,18770,18750,18770,18740,381
20250508,112200,16611214460,18740,18740,18740,18730,1257
20250508,112100,16587658300,18740,18740,18740,18730,383
20250508,112000,16580481570,18740,18740,18740,18730,474
20250508,111900,16571602675,18730,18720,18750,18720,664
20250508,111800,16559164225,18720,18710,18730,18710,422
20250508,111700,16551262855,18710,18720,18720,18710,838
20250508,111600,16535579375,18710,18710,18730,18700,30416
20250508,111500,15966475625,18710,18720,18730,18700,1417
20250508,111400,15939967705,18720,18730,18730,18710,1136
20250508,111300,15918706005,18730,18730,18730,18720,421
20250508,111200,15910821475,18740,18730,18740,18720,1515
20250508,111100,15882439035,18720,18740,18740,18720,779
20250508,111000,15867844815,18740,18710,18750,18710,811
20250508,110900,15852654105,18730,18720,18730,18700,472
20250508,110800,15843823735,18720,18710,18720,18700,810
20250508,110700,15828674055,18710,18710,18710,18700,631
20250508,110600,15816870105,18720,18740,18740,18720,4188
20250508,110500,15738459845,18740,18740,18750,18740,294
20250508,110400,15732950275,18740,18740,18750,18740,177
20250508,110300,15729633265,18740,18740,18740,18740,659
20250508,110200,15717283605,18740,18750,18750,18740,274
20250508,110100,15712148775,18740,18770,18780,18740,1849
20250508,110000,15677462755,18780,18770,18780,18770,294
20250508,105900,15671943135,18760,18770,18770,18760,425
20250508,105800,15663966215,18770,18770,18780,18760,174
20250508,105700,15660699975,18770,18780,18790,18770,667
20250508,105600,15648175555,18790,18780,18790,18760,681
20250508,105500,15635387425,18780,18790,18790,18780,982
20250508,105400,15616941985,18790,18790,18800,18780,649
20250508,105300,15604744615,18790,18780,18800,18780,976
20250508,105200,15586401655,18790,18760,18800,18760,2213
20250508,105100,15544839275,18770,18750,18780,18750,1374
20250508,105000,15519063945,18770,18750,18770,18750,352
20250508,104900,15512461025,18740,18770,18770,18740,638
20250508,104800,15500498515,18760,18750,18780,18750,338
20250508,104700,15494156505,18750,18720,18760,18720,888
20250508,104600,15477522805,18710,18700,18720,18700,77
20250508,104500,15476081945,18700,18720,18720,18700,498
20250508,104400,15466766945,18740,18690,18740,18680,745
20250508,104300,15452832135,18690,18700,18700,18680,852
20250508,104200,15436908855,18700,18690,18700,18680,785
20250508,104100,15422240475,18680,18680,18690,18680,476
20250508,104000,15413347915,18690,18690,18690,18670,601
20250508,103900,15402124395,18680,18690,18690,18680,1500
20250508,103800,15374103365,18680,18700,18700,18670,1542
20250508,103700,15345284375,18710,18700,18710,18690,1594
20250508,103600,15315477315,18690,18690,18700,18680,1229
20250508,103500,15292503395,18700,18730,18730,18690,608
20250508,103400,15281130405,18730,18770,18770,18720,794
20250508,103300,15266243665,18760,18710,18760,18710,1592
20250508,103200,15236400795,18720,18730,18740,18670,6116
20250508,103100,15122069975,18730,18660,18810,18660,2214
20250508,103000,15080657495,18660,18720,18730,18660,2771
20250508,102900,15028867565,18740,18760,18760,18700,6097
20250508,102800,14914707285,18750,18790,18790,18710,5012
20250508,102700,14820700465,18790,18810,18820,18790,2929
20250508,102600,14765631980,18830,18820,18830,18800,6165
20250508,102500,14649670550,18820,18880,18880,18810,7941
20250508,102400,14499997230,18870,18880,18880,18870,1636
20250508,102300,14469117660,18885,18880,18890,18880,365
20250508,102200,14462226185,18880,18890,18900,18880,1134
20250508,102100,14440806795,18900,18900,18910,18890,791
20250508,102000,14425855345,18900,18880,18900,18880,1164
20250508,101900,14403870035,18890,18880,18910,18880,2136
20250508,101800,14363527815,18900,18880,18900,18880,1202
20250508,101700,14340833135,18895,18910,18910,18880,1261
20250508,101600,14317005545,18920,18940,18940,18910,1635
20250508,101500,14286071315,18950,18950,18950,18940,1263
20250508,101400,14262143510,18950,18930,18950,18930,2105
20250508,101300,14222268780,18930,18940,18950,18920,1951
20250508,101200,14185337490,18950,18950,18960,18940,1957
20250508,101100,14148247260,18950,18920,18960,18910,2072
20250508,101000,14109008355,18920,18900,18920,18880,996
20250508,100900,14090186405,18900,18880,18900,18880,1246
20250508,100800,14066651585,18880,18890,18890,18880,1072
20250508,100700,14046410865,18890,18880,18890,18880,390
20250508,100600,14039047065,18880,18880,18890,18870,1834
20250508,100500,14004422565,18880,18910,18910,18880,1941
20250508,100400,13967741065,18910,18940,18990,18910,2703
20250508,100300,13916534825,18960,18880,18980,18880,3812
20250508,100200,13844344415,18880,18870,18890,18860,4642
20250508,100100,13756730685,18870,18910,18920,18870,5159
20250508,100000,13659249425,18910,18960,18970,18910,5421
20250508,095900,13556660605,18970,18990,19010,18950,1275
20250508,095800,13532473015,18990,19040,19050,18990,2726
20250508,095700,13480603525,19040,19020,19040,19010,1436
20250508,095600,13453275825,19020,19020,19035,18990,3520
20250508,095500,13386345375,19020,19000,19030,18990,2486
20250508,095400,13339094735,19000,18940,19030,18930,3041
20250508,095300,13281377165,18930,18920,18940,18910,4906
20250508,095200,13188523695,18920,18970,18990,18910,6772
20250508,095100,13060261275,18970,19040,19040,18960,11064
20250508,095000,12850033765,19030,19050,19060,19030,4354
20250508,094900,12767100485,19050,19090,19100,19040,5642
20250508,094800,12659541845,19100,19130,19140,19070,5501
20250508,094700,12554491875,19140,19190,19200,19100,21635
20250508,094600,12139659245,19190,19190,19210,19170,20001
20250508,094500,11755796875,19190,19080,19190,19070,13941
20250508,094400,11489362705,19070,19120,19120,19070,6133
20250508,094300,11372267345,19110,19210,19220,19110,19514
20250508,094200,10998148405,19220,19160,19220,19150,20193
20250508,094100,10610716395,19160,19040,19160,19030,15228
20250508,094000,10320106355,19030,18970,19070,18970,14540
20250508,093900,10043393845,18970,19100,19105,18950,39174
20250508,093800,9298714825,19100,19200,19200,19100,23221
20250508,093700,8854152015,19200,19280,19290,19130,54548
20250508,093600,7805646915,19270,19190,19310,19150,86373
20250508,093500,6142360655,19210,19130,19310,19070,95270
20250508,093400,4310139005,19090,18570,19210,18560,82196
20250508,093300,2747284995,18570,18580,18580,18560,1682
20250508,093200,2716046975,18570,18570,18580,18570,1211
20250508,093100,2693553260,18570,18590,18590,18570,1830
20250508,093000,2659545000,18600,18610,18610,18600,954
20250508,092900,2641797070,18610,18610,18615,18600,1156
20250508,092800,2620286765,18610,18620,18630,18610,1475
20250508,092700,2592832035,18620,18620,18630,18620,827
20250508,092600,2577425915,18620,18630,18640,18620,606
20250508,092500,2566135765,18630,18620,18630,18620,1242
20250508,092400,2543002255,18640,18660,18660,18610,2611
20250508,092300,2494324265,18660,18680,18690,18660,1608
20250508,092200,2464299555,18680,18700,18710,18680,2648
20250508,092100,2414810755,18700,18700,18710,18690,2333
20250508,092000,2371192795,18690,18660,18700,18660,2543
20250508,091900,2323686560,18660,18640,18660,18640,1596
20250508,091800,2293918680,18660,18590,18660,18590,3261
20250508,091700,2233160470,18590,18580,18590,18570,690
20250508,091600,2220339520,18590,18600,18600,18580,1425
20250508,091500,2193847220,18600,18560,18610,18560,2591
20250508,091400,2145706020,18560,18560,18570,18550,3804
20250508,091300,2075112420,18560,18580,18600,18550,4455
20250508,091200,1992399040,18590,18590,18600,18580,2601
20250508,091100,1944055660,18580,18580,18600,18580,3348
20250508,091000,1881809890,18590,18670,18690,18590,14985
20250508,090900,1602424770,18680,18660,18700,18650,4240
20250508,090800,1523236870,18660,18660,18670,18640,2696
20250508,090700,1472956480,18660,18650,18680,18640,2417
20250508,090600,1427881810,18650,18680,18680,18640,7841
20250508,090500,1281574190,18670,18750,18750,18670,9854
20250508,090400,1097145410,18750,18730,18780,18730,4111
20250508,090300,1020005000,18720,18740,18750,18680,5245
20250508,090200,921883650,18730,18760,18790,18730,7255
20250508,090100,785813480,18760,18770,18860,18750,7316
20250508,090000,648420700,18800,18870,18960,18770,34355
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 213300 22279914715 18700 18700 18700 18700 21819
3 20250508 213200 22279914715 18700 18700 18700 18700 0
4 20250508 213100 22279914715 18700 18700 18700 18700 0
5 20250508 213000 22279914715 18700 18700 18700 18700 0
6 20250508 212900 22279914715 18700 18700 18700 18700 0
7 20250508 212800 22279914715 18700 18700 18700 18700 0
8 20250508 212700 22279914715 18700 18700 18700 18700 0
9 20250508 212600 22279914715 18700 18700 18700 18700 0
10 20250508 212500 22279914715 18700 18700 18700 18700 0
11 20250508 212400 22279914715 18700 18700 18700 18700 0
12 20250508 212300 22279914715 18700 18700 18700 18700 0
13 20250508 212200 22279914715 18700 18700 18700 18700 0
14 20250508 212100 22279914715 18700 18700 18700 18700 0
15 20250508 212000 22279914715 18700 18700 18700 18700 0
16 20250508 211900 22279914715 18700 18700 18700 18700 0
17 20250508 211800 22279914715 18700 18700 18700 18700 0
18 20250508 211700 22279914715 18700 18700 18700 18700 0
19 20250508 211600 22279914715 18700 18700 18700 18700 0
20 20250508 211500 22279914715 18700 18700 18700 18700 0
21 20250508 211400 22279914715 18700 18700 18700 18700 0
22 20250508 211300 22279914715 18700 18700 18700 18700 0
23 20250508 211200 22279914715 18700 18700 18700 18700 0
24 20250508 211100 22279914715 18700 18700 18700 18700 0
25 20250508 211000 22279914715 18700 18700 18700 18700 0
26 20250508 210900 22279914715 18700 18700 18700 18700 0
27 20250508 210800 22279914715 18700 18700 18700 18700 0
28 20250508 210700 22279914715 18700 18700 18700 18700 0
29 20250508 210600 22279914715 18700 18700 18700 18700 0
30 20250508 210500 22279914715 18700 18700 18700 18700 0
31 20250508 210400 22279914715 18700 18700 18700 18700 0
32 20250508 210300 22279914715 18700 18700 18700 18700 21819
33 20250508 210200 22279914715 18700 18700 18700 18700 0
34 20250508 210100 22279914715 18700 18700 18700 18700 0
35 20250508 210000 22279914715 18700 18700 18700 18700 0
36 20250508 205900 22279914715 18700 18700 18700 18700 0
37 20250508 205800 22279914715 18700 18700 18700 18700 0
38 20250508 205700 22279914715 18700 18700 18700 18700 0
39 20250508 205600 22279914715 18700 18700 18700 18700 0
40 20250508 205500 22279914715 18700 18700 18700 18700 0
41 20250508 205400 22279914715 18700 18700 18700 18700 0
42 20250508 205300 22279914715 18700 18700 18700 18700 0
43 20250508 205200 22279914715 18700 18700 18700 18700 0
44 20250508 205100 22279914715 18700 18700 18700 18700 0
45 20250508 205000 22279914715 18700 18700 18700 18700 0
46 20250508 204900 22279914715 18700 18700 18700 18700 0
47 20250508 204800 22279914715 18700 18700 18700 18700 0
48 20250508 204700 22279914715 18700 18700 18700 18700 0
49 20250508 204600 22279914715 18700 18700 18700 18700 0
50 20250508 204500 22279914715 18700 18700 18700 18700 0
51 20250508 204400 22279914715 18700 18700 18700 18700 0
52 20250508 204300 22279914715 18700 18700 18700 18700 0
53 20250508 204200 22279914715 18700 18700 18700 18700 0
54 20250508 204100 22279914715 18700 18700 18700 18700 0
55 20250508 204000 22279914715 18700 18700 18700 18700 0
56 20250508 203900 22279914715 18700 18700 18700 18700 0
57 20250508 203800 22279914715 18700 18700 18700 18700 0
58 20250508 203700 22279914715 18700 18700 18700 18700 0
59 20250508 203600 22279914715 18700 18700 18700 18700 0
60 20250508 203500 22279914715 18700 18700 18700 18700 0
61 20250508 203400 22279914715 18700 18700 18700 18700 0
62 20250508 203300 22279914715 18700 18700 18700 18700 21819
63 20250508 203200 22279914715 18700 18700 18700 18700 0
64 20250508 203100 22279914715 18700 18700 18700 18700 0
65 20250508 203000 22279914715 18700 18700 18700 18700 0
66 20250508 202900 22279914715 18700 18700 18700 18700 0
67 20250508 202800 22279914715 18700 18700 18700 18700 0
68 20250508 202700 22279914715 18700 18700 18700 18700 0
69 20250508 202600 22279914715 18700 18700 18700 18700 0
70 20250508 202500 22279914715 18700 18700 18700 18700 0
71 20250508 202400 22279914715 18700 18700 18700 18700 0
72 20250508 202300 22279914715 18700 18700 18700 18700 0
73 20250508 202200 22279914715 18700 18700 18700 18700 0
74 20250508 202100 22279914715 18700 18700 18700 18700 0
75 20250508 202000 22279914715 18700 18700 18700 18700 0
76 20250508 201900 22279914715 18700 18700 18700 18700 0
77 20250508 201800 22279914715 18700 18700 18700 18700 0
78 20250508 201700 22279914715 18700 18700 18700 18700 0
79 20250508 201600 22279914715 18700 18700 18700 18700 0
80 20250508 201500 22279914715 18700 18700 18700 18700 0
81 20250508 201400 22279914715 18700 18700 18700 18700 0
82 20250508 201300 22279914715 18700 18700 18700 18700 0
83 20250508 201200 22279914715 18700 18700 18700 18700 0
84 20250508 201100 22279914715 18700 18700 18700 18700 0
85 20250508 201000 22279914715 18700 18700 18700 18700 0
86 20250508 200900 22279914715 18700 18700 18700 18700 0
87 20250508 200800 22279914715 18700 18700 18700 18700 0
88 20250508 200700 22279914715 18700 18700 18700 18700 0
89 20250508 200600 22279914715 18700 18700 18700 18700 0
90 20250508 200500 22279914715 18700 18700 18700 18700 0
91 20250508 200400 22279914715 18700 18700 18700 18700 0
92 20250508 200300 22279914715 18700 18700 18700 18700 21819
93 20250508 200200 22279914715 18700 18700 18700 18700 0
94 20250508 200100 22279914715 18700 18700 18700 18700 0
95 20250508 200000 22279914715 18700 18700 18700 18700 0
96 20250508 195900 22279914715 18700 18700 18700 18700 0
97 20250508 195800 22279914715 18700 18700 18700 18700 0
98 20250508 195700 22279914715 18700 18700 18700 18700 0
99 20250508 195600 22279914715 18700 18700 18700 18700 0
100 20250508 195500 22279914715 18700 18700 18700 18700 0
101 20250508 195400 22279914715 18700 18700 18700 18700 0
102 20250508 195300 22279914715 18700 18700 18700 18700 0
103 20250508 195200 22279914715 18700 18700 18700 18700 0
104 20250508 195100 22279914715 18700 18700 18700 18700 0
105 20250508 195000 22279914715 18700 18700 18700 18700 0
106 20250508 194900 22279914715 18700 18700 18700 18700 0
107 20250508 194800 22279914715 18700 18700 18700 18700 0
108 20250508 194700 22279914715 18700 18700 18700 18700 0
109 20250508 194600 22279914715 18700 18700 18700 18700 0
110 20250508 194500 22279914715 18700 18700 18700 18700 0
111 20250508 194400 22279914715 18700 18700 18700 18700 0
112 20250508 194300 22279914715 18700 18700 18700 18700 0
113 20250508 194200 22279914715 18700 18700 18700 18700 0
114 20250508 194100 22279914715 18700 18700 18700 18700 0
115 20250508 194000 22279914715 18700 18700 18700 18700 0
116 20250508 193900 22279914715 18700 18700 18700 18700 0
117 20250508 193800 22279914715 18700 18700 18700 18700 0
118 20250508 193700 22279914715 18700 18700 18700 18700 0
119 20250508 193600 22279914715 18700 18700 18700 18700 0
120 20250508 193500 22279914715 18700 18700 18700 18700 0
121 20250508 193400 22279914715 18700 18700 18700 18700 0
122 20250508 193300 22279914715 18700 18700 18700 18700 21819
123 20250508 193200 22279914715 18700 18700 18700 18700 0
124 20250508 193100 22279914715 18700 18700 18700 18700 0
125 20250508 193000 22279914715 18700 18700 18700 18700 0
126 20250508 192900 22279914715 18700 18700 18700 18700 0
127 20250508 192800 22279914715 18700 18700 18700 18700 0
128 20250508 192700 22279914715 18700 18700 18700 18700 0
129 20250508 192600 22279914715 18700 18700 18700 18700 0
130 20250508 192500 22279914715 18700 18700 18700 18700 0
131 20250508 192400 22279914715 18700 18700 18700 18700 0
132 20250508 192300 22279914715 18700 18700 18700 18700 0
133 20250508 192200 22279914715 18700 18700 18700 18700 0
134 20250508 192100 22279914715 18700 18700 18700 18700 0
135 20250508 192000 22279914715 18700 18700 18700 18700 0
136 20250508 191900 22279914715 18700 18700 18700 18700 0
137 20250508 191800 22279914715 18700 18700 18700 18700 0
138 20250508 191700 22279914715 18700 18700 18700 18700 0
139 20250508 191600 22279914715 18700 18700 18700 18700 0
140 20250508 191500 22279914715 18700 18700 18700 18700 0
141 20250508 191400 22279914715 18700 18700 18700 18700 0
142 20250508 191300 22279914715 18700 18700 18700 18700 0
143 20250508 191200 22279914715 18700 18700 18700 18700 0
144 20250508 191100 22279914715 18700 18700 18700 18700 0
145 20250508 191000 22279914715 18700 18700 18700 18700 0
146 20250508 190900 22279914715 18700 18700 18700 18700 0
147 20250508 190800 22279914715 18700 18700 18700 18700 0
148 20250508 190700 22279914715 18700 18700 18700 18700 0
149 20250508 190600 22279914715 18700 18700 18700 18700 0
150 20250508 190500 22279914715 18700 18700 18700 18700 0
151 20250508 190400 22279914715 18700 18700 18700 18700 0
152 20250508 190300 22279914715 18700 18700 18700 18700 21819
153 20250508 190200 22279914715 18700 18700 18700 18700 0
154 20250508 190100 22279914715 18700 18700 18700 18700 0
155 20250508 190000 22279914715 18700 18700 18700 18700 0
156 20250508 185900 22279914715 18700 18700 18700 18700 0
157 20250508 185800 22279914715 18700 18700 18700 18700 0
158 20250508 185700 22279914715 18700 18700 18700 18700 0
159 20250508 185600 22279914715 18700 18700 18700 18700 0
160 20250508 185500 22279914715 18700 18700 18700 18700 0
161 20250508 185400 22279914715 18700 18700 18700 18700 0
162 20250508 185300 22279914715 18700 18700 18700 18700 0
163 20250508 185200 22279914715 18700 18700 18700 18700 0
164 20250508 185100 22279914715 18700 18700 18700 18700 0
165 20250508 185000 22279914715 18700 18700 18700 18700 0
166 20250508 184900 22279914715 18700 18700 18700 18700 0
167 20250508 184800 22279914715 18700 18700 18700 18700 0
168 20250508 184700 22279914715 18700 18700 18700 18700 0
169 20250508 184600 22279914715 18700 18700 18700 18700 0
170 20250508 184500 22279914715 18700 18700 18700 18700 0
171 20250508 184400 22279914715 18700 18700 18700 18700 0
172 20250508 184300 22279914715 18700 18700 18700 18700 0
173 20250508 184200 22279914715 18700 18700 18700 18700 0
174 20250508 184100 22279914715 18700 18700 18700 18700 0
175 20250508 184000 22279914715 18700 18700 18700 18700 0
176 20250508 183900 22279914715 18700 18700 18700 18700 0
177 20250508 183800 22279914715 18700 18700 18700 18700 0
178 20250508 183700 22279914715 18700 18700 18700 18700 0
179 20250508 183600 22279914715 18700 18700 18700 18700 0
180 20250508 183500 22279914715 18700 18700 18700 18700 0
181 20250508 183400 22279914715 18700 18700 18700 18700 0
182 20250508 183300 22279914715 18700 18700 18700 18700 21819
183 20250508 183200 22279914715 18700 18700 18700 18700 0
184 20250508 183100 22279914715 18700 18700 18700 18700 0
185 20250508 183000 22279914715 18700 18700 18700 18700 0
186 20250508 182900 22279914715 18700 18700 18700 18700 0
187 20250508 182800 22279914715 18700 18700 18700 18700 0
188 20250508 182700 22279914715 18700 18700 18700 18700 0
189 20250508 182600 22279914715 18700 18700 18700 18700 0
190 20250508 182500 22279914715 18700 18700 18700 18700 0
191 20250508 182400 22279914715 18700 18700 18700 18700 0
192 20250508 182300 22279914715 18700 18700 18700 18700 0
193 20250508 182200 22279914715 18700 18700 18700 18700 0
194 20250508 182100 22279914715 18700 18700 18700 18700 0
195 20250508 182000 22279914715 18700 18700 18700 18700 0
196 20250508 181900 22279914715 18700 18700 18700 18700 0
197 20250508 181800 22279914715 18700 18700 18700 18700 0
198 20250508 181700 22279914715 18700 18700 18700 18700 0
199 20250508 181600 22279914715 18700 18700 18700 18700 0
200 20250508 181500 22279914715 18700 18700 18700 18700 0
201 20250508 181400 22279914715 18700 18700 18700 18700 0
202 20250508 181300 22279914715 18700 18700 18700 18700 0
203 20250508 181200 22279914715 18700 18700 18700 18700 0
204 20250508 181100 22279914715 18700 18700 18700 18700 0
205 20250508 181000 22279914715 18700 18700 18700 18700 0
206 20250508 180900 22279914715 18700 18700 18700 18700 0
207 20250508 180800 22279914715 18700 18700 18700 18700 0
208 20250508 180700 22279914715 18700 18700 18700 18700 0
209 20250508 180600 22279914715 18700 18700 18700 18700 0
210 20250508 180500 22279914715 18700 18700 18700 18700 0
211 20250508 180400 22279914715 18700 18700 18700 18700 0
212 20250508 180300 22279914715 18700 18700 18700 18700 21819
213 20250508 180200 22279914715 18700 18700 18700 18700 0
214 20250508 180100 22279914715 18700 18700 18700 18700 0
215 20250508 180000 22279914715 18700 18700 18700 18700 0
216 20250508 175900 22279914715 18700 18700 18700 18700 0
217 20250508 175800 22279914715 18700 18700 18700 18700 0
218 20250508 175700 22279914715 18700 18700 18700 18700 0
219 20250508 175600 22279914715 18700 18700 18700 18700 0
220 20250508 175500 22279914715 18700 18700 18700 18700 0
221 20250508 175400 22279914715 18700 18700 18700 18700 0
222 20250508 175300 22279914715 18700 18700 18700 18700 0
223 20250508 175200 22279914715 18700 18700 18700 18700 0
224 20250508 175100 22279914715 18700 18700 18700 18700 0
225 20250508 175000 22279914715 18700 18700 18700 18700 0
226 20250508 174900 22279914715 18700 18700 18700 18700 0
227 20250508 174800 22279914715 18700 18700 18700 18700 0
228 20250508 174700 22279914715 18700 18700 18700 18700 0
229 20250508 174600 22279914715 18700 18700 18700 18700 0
230 20250508 174500 22279914715 18700 18700 18700 18700 0
231 20250508 174400 22279914715 18700 18700 18700 18700 0
232 20250508 174300 22279914715 18700 18700 18700 18700 0
233 20250508 174200 22279914715 18700 18700 18700 18700 0
234 20250508 174100 22279914715 18700 18700 18700 18700 0
235 20250508 174000 22279914715 18700 18700 18700 18700 0
236 20250508 173900 22279914715 18700 18700 18700 18700 0
237 20250508 173800 22279914715 18700 18700 18700 18700 0
238 20250508 173700 22279914715 18700 18700 18700 18700 0
239 20250508 173600 22279914715 18700 18700 18700 18700 0
240 20250508 173500 22279914715 18700 18700 18700 18700 0
241 20250508 173400 22279914715 18700 18700 18700 18700 0
242 20250508 173300 22279914715 18700 18700 18700 18700 21819
243 20250508 173200 22279914715 18700 18700 18700 18700 0
244 20250508 173100 22279914715 18700 18700 18700 18700 0
245 20250508 173000 22279914715 18700 18700 18700 18700 0
246 20250508 172900 22279914715 18700 18700 18700 18700 0
247 20250508 172800 22279914715 18700 18700 18700 18700 0
248 20250508 172700 22279914715 18700 18700 18700 18700 0
249 20250508 172600 22279914715 18700 18700 18700 18700 0
250 20250508 172500 22279914715 18700 18700 18700 18700 0
251 20250508 172400 22279914715 18700 18700 18700 18700 0
252 20250508 172300 22279914715 18700 18700 18700 18700 0
253 20250508 172200 22279914715 18700 18700 18700 18700 0
254 20250508 172100 22279914715 18700 18700 18700 18700 0
255 20250508 172000 22279914715 18700 18700 18700 18700 0
256 20250508 171900 22279914715 18700 18700 18700 18700 0
257 20250508 171800 22279914715 18700 18700 18700 18700 0
258 20250508 171700 22279914715 18700 18700 18700 18700 0
259 20250508 171600 22279914715 18700 18700 18700 18700 0
260 20250508 171500 22279914715 18700 18700 18700 18700 0
261 20250508 171400 22279914715 18700 18700 18700 18700 0
262 20250508 171300 22279914715 18700 18700 18700 18700 0
263 20250508 171200 22279914715 18700 18700 18700 18700 0
264 20250508 171100 22279914715 18700 18700 18700 18700 0
265 20250508 171000 22279914715 18700 18700 18700 18700 0
266 20250508 170900 22279914715 18700 18700 18700 18700 0
267 20250508 170800 22279914715 18700 18700 18700 18700 0
268 20250508 170700 22279914715 18700 18700 18700 18700 0
269 20250508 170600 22279914715 18700 18700 18700 18700 0
270 20250508 170500 22279914715 18700 18700 18700 18700 0
271 20250508 170400 22279914715 18700 18700 18700 18700 0
272 20250508 170300 22279914715 18700 18700 18700 18700 21819
273 20250508 170200 22279914715 18700 18700 18700 18700 0
274 20250508 170100 22279914715 18700 18700 18700 18700 0
275 20250508 170000 22279914715 18700 18700 18700 18700 0
276 20250508 165900 22279914715 18700 18700 18700 18700 0
277 20250508 165800 22279914715 18700 18700 18700 18700 0
278 20250508 165700 22279914715 18700 18700 18700 18700 0
279 20250508 165600 22279914715 18700 18700 18700 18700 0
280 20250508 165500 22279914715 18700 18700 18700 18700 0
281 20250508 165400 22279914715 18700 18700 18700 18700 0
282 20250508 165300 22279914715 18700 18700 18700 18700 0
283 20250508 165200 22279914715 18700 18700 18700 18700 0
284 20250508 165100 22279914715 18700 18700 18700 18700 0
285 20250508 165000 22279914715 18700 18700 18700 18700 0
286 20250508 164900 22279914715 18700 18700 18700 18700 0
287 20250508 164800 22279914715 18700 18700 18700 18700 0
288 20250508 164700 22279914715 18700 18700 18700 18700 0
289 20250508 164600 22279914715 18700 18700 18700 18700 0
290 20250508 164500 22279914715 18700 18700 18700 18700 0
291 20250508 164400 22279914715 18700 18700 18700 18700 0
292 20250508 164300 22279914715 18700 18700 18700 18700 0
293 20250508 164200 22279914715 18700 18700 18700 18700 0
294 20250508 164100 22279914715 18700 18700 18700 18700 0
295 20250508 164000 22279914715 18700 18700 18700 18700 0
296 20250508 163900 22279914715 18700 18700 18700 18700 0
297 20250508 163800 22279914715 18700 18700 18700 18700 0
298 20250508 163700 22279914715 18700 18700 18700 18700 0
299 20250508 163600 22279914715 18700 18700 18700 18700 0
300 20250508 163500 22279914715 18700 18700 18700 18700 0
301 20250508 163400 22279914715 18700 18700 18700 18700 0
302 20250508 163300 22279914715 18700 18700 18700 18700 21819
303 20250508 163200 22279914715 18700 18700 18700 18700 0
304 20250508 163100 22279914715 18700 18700 18700 18700 0
305 20250508 163000 22279914715 18700 18700 18700 18700 0
306 20250508 162900 22279914715 18700 18700 18700 18700 0
307 20250508 162800 22279914715 18700 18700 18700 18700 0
308 20250508 162700 22279914715 18700 18700 18700 18700 0
309 20250508 162600 22279914715 18700 18700 18700 18700 0
310 20250508 162500 22279914715 18700 18700 18700 18700 0
311 20250508 162400 22279914715 18700 18700 18700 18700 0
312 20250508 162300 22279914715 18700 18700 18700 18700 0
313 20250508 162200 22279914715 18700 18700 18700 18700 0
314 20250508 162100 22279914715 18700 18700 18700 18700 0
315 20250508 162000 22279914715 18700 18700 18700 18700 0
316 20250508 161900 22279914715 18700 18700 18700 18700 0
317 20250508 161800 22279914715 18700 18700 18700 18700 0
318 20250508 161700 22279914715 18700 18700 18700 18700 0
319 20250508 161600 22279914715 18700 18700 18700 18700 0
320 20250508 161500 22279914715 18700 18700 18700 18700 0
321 20250508 161400 22279914715 18700 18700 18700 18700 0
322 20250508 161300 22279914715 18700 18700 18700 18700 0
323 20250508 161200 22279914715 18700 18700 18700 18700 0
324 20250508 161100 22279914715 18700 18700 18700 18700 0
325 20250508 161000 22279914715 18700 18700 18700 18700 0
326 20250508 160900 22279914715 18700 18700 18700 18700 0
327 20250508 160800 22279914715 18700 18700 18700 18700 0
328 20250508 160700 22279914715 18700 18700 18700 18700 0
329 20250508 160600 22279914715 18700 18700 18700 18700 0
330 20250508 160500 22279914715 18700 18700 18700 18700 0
331 20250508 160400 22279914715 18700 18700 18700 18700 0
332 20250508 160300 22279914715 18700 18700 18700 18700 21819
333 20250508 160200 22279914715 18700 18700 18700 18700 0
334 20250508 160100 22279914715 18700 18700 18700 18700 0
335 20250508 160000 22279914715 18700 18700 18700 18700 0
336 20250508 155900 22279914715 18700 18700 18700 18700 0
337 20250508 155800 22279914715 18700 18700 18700 18700 0
338 20250508 155700 22279914715 18700 18700 18700 18700 0
339 20250508 155600 22279914715 18700 18700 18700 18700 0
340 20250508 155500 22279914715 18700 18700 18700 18700 0
341 20250508 155400 22279914715 18700 18700 18700 18700 0
342 20250508 155300 22279914715 18700 18700 18700 18700 0
343 20250508 155200 22279914715 18700 18700 18700 18700 0
344 20250508 155100 22279914715 18700 18700 18700 18700 0
345 20250508 155000 22279914715 18700 18700 18700 18700 0
346 20250508 154900 22279914715 18700 18700 18700 18700 0
347 20250508 154800 22279914715 18700 18700 18700 18700 0
348 20250508 154700 22279914715 18700 18700 18700 18700 0
349 20250508 154600 22279914715 18700 18700 18700 18700 0
350 20250508 154500 22279914715 18700 18700 18700 18700 0
351 20250508 154400 22279914715 18700 18700 18700 18700 0
352 20250508 154300 22279914715 18700 18700 18700 18700 0
353 20250508 154200 22279914715 18700 18700 18700 18700 0
354 20250508 154100 22279914715 18700 18700 18700 18700 0
355 20250508 154000 22279914715 18700 18700 18700 18700 0
356 20250508 153900 22279914715 18700 18700 18700 18700 0
357 20250508 153800 22279914715 18700 18700 18700 18700 0
358 20250508 153700 22279914715 18700 18700 18700 18700 0
359 20250508 153600 22279914715 18700 18700 18700 18700 0
360 20250508 153500 22279914715 18700 18700 18700 18700 0
361 20250508 153400 22279914715 18700 18700 18700 18700 0
362 20250508 153300 22279914715 18700 18700 18700 18700 21819
363 20250508 153200 22279914715 18700 18700 18700 18700 0
364 20250508 153100 22279914715 18700 18700 18700 18700 0
365 20250508 153000 22279914715 18700 18700 18700 18700 21819
366 20250508 152900 21871899415 18750 18750 18750 18750 0
367 20250508 152800 21871899415 18750 18750 18750 18750 0
368 20250508 152700 21871899415 18750 18750 18750 18750 0
369 20250508 152600 21871899415 18750 18750 18750 18750 0
370 20250508 152500 21871899415 18750 18750 18750 18750 0
371 20250508 152400 21871899415 18750 18750 18750 18750 0
372 20250508 152300 21871899415 18750 18750 18750 18750 0
373 20250508 152200 21871899415 18750 18750 18750 18750 0
374 20250508 152100 21871899415 18750 18750 18750 18750 0
375 20250508 152000 21871899415 18750 18750 18750 18750 0
376 20250508 151900 21871899415 18750 18780 18780 18740 2937
377 20250508 151800 21816829065 18780 18780 18780 18750 1585
378 20250508 151700 21787083775 18770 18770 18780 18750 2971
379 20250508 151600 21731329585 18780 18800 18800 18750 2166
380 20250508 151500 21690700650 18760 18760 18770 18760 2799
381 20250508 151400 21638171740 18760 18760 18770 18750 2084
382 20250508 151300 21599077940 18770 18760 18770 18750 1804
383 20250508 151200 21565239990 18750 18760 18760 18750 1090
384 20250508 151100 21544800185 18760 18760 18770 18750 2127
385 20250508 151000 21504906455 18770 18780 18780 18760 1440
386 20250508 150900 21477884450 18760 18770 18780 18760 1477
387 20250508 150800 21450165910 18780 18780 18790 18770 1774
388 20250508 150700 21416856570 18780 18780 18790 18780 1557
389 20250508 150600 21387613650 18790 18810 18810 18790 814
390 20250508 150500 21372315880 18810 18810 18810 18790 1363
391 20250508 150400 21346693650 18810 18800 18810 18800 2761
392 20250508 150300 21294777980 18810 18810 18820 18810 1610
393 20250508 150200 21264492930 18810 18820 18820 18810 969
394 20250508 150100 21246256830 18820 18820 18820 18810 1430
395 20250508 150000 21219345950 18825 18830 18830 18820 395
396 20250508 145900 21211911990 18820 18820 18840 18820 1617
397 20250508 145800 21181465250 18820 18830 18840 18820 2188
398 20250508 145700 21140268290 18830 18830 18840 18820 1632
399 20250508 145600 21109532830 18830 18830 18840 18820 811
400 20250508 145500 21094262100 18830 18830 18830 18830 339
401 20250508 145400 21087878730 18830 18820 18830 18820 376
402 20250508 145300 21080800190 18820 18830 18830 18820 449
403 20250508 145200 21072349110 18830 18840 18840 18830 444
404 20250508 145100 21063988040 18820 18840 18840 18820 534
405 20250508 145000 21053931690 18840 18840 18840 18840 702
406 20250508 144900 21040706010 18840 18840 18850 18840 785
407 20250508 144800 21025909620 18850 18820 18850 18820 533
408 20250508 144700 21015871660 18820 18820 18820 18810 343
409 20250508 144600 21009416810 18820 18810 18820 18810 428
410 20250508 144500 21001362510 18810 18810 18810 18810 1262
411 20250508 144400 20977624290 18810 18790 18810 18790 417
412 20250508 144300 20969787375 18800 18790 18800 18790 249
413 20250508 144200 20965106275 18790 18800 18800 18790 2087
414 20250508 144100 20925890685 18810 18800 18820 18800 1447
415 20250508 144000 20898677915 18800 18780 18800 18780 350
416 20250508 143900 20892101695 18780 18770 18790 18760 4806
417 20250508 143800 20801890025 18760 18760 18760 18760 80
418 20250508 143700 20800389225 18760 18750 18770 18750 529
419 20250508 143600 20790467215 18750 18750 18750 18740 271
420 20250508 143500 20785386290 18740 18750 18750 18740 1512
421 20250508 143400 20757037950 18740 18750 18750 18740 189
422 20250508 143300 20753496020 18750 18740 18750 18740 520
423 20250508 143200 20743751180 18740 18740 18760 18740 1444
424 20250508 143100 20716675270 18760 18780 18780 18720 8229
425 20250508 143000 20562590830 18780 18760 18800 18760 1921
426 20250508 142900 20526530800 18730 18760 18760 18710 6859
427 20250508 142800 20398066850 18760 18770 18780 18760 2609
428 20250508 142700 20349103840 18780 18810 18810 18780 422
429 20250508 142600 20341175220 18810 18810 18810 18770 1934
430 20250508 142500 20304840890 18810 18820 18820 18810 245
431 20250508 142400 20300230550 18820 18820 18820 18800 1951
432 20250508 142300 20263531990 18830 18830 18840 18830 1635
433 20250508 142200 20232740000 18830 18840 18840 18830 222
434 20250508 142100 20228559640 18830 18840 18840 18820 242
435 20250508 142000 20224002890 18830 18830 18840 18830 225
436 20250508 141900 20219766130 18850 18830 18850 18820 270
437 20250508 141800 20214681890 18830 18820 18830 18820 246
438 20250508 141700 20210050350 18830 18830 18830 18830 82
439 20250508 141600 20208506290 18830 18840 18840 18830 630
440 20250508 141500 20196642720 18840 18830 18840 18830 993
441 20250508 141400 20177936460 18830 18830 18830 18830 218
442 20250508 141300 20173831520 18830 18830 18840 18820 439
443 20250508 141200 20165566060 18820 18810 18840 18810 751
444 20250508 141100 20151424980 18820 18800 18830 18800 410
445 20250508 141000 20143708950 18800 18810 18820 18800 1802
446 20250508 140900 20109823420 18810 18810 18810 18810 299
447 20250508 140800 20104199230 18810 18810 18810 18810 576
448 20250508 140700 20093364670 18810 18810 18830 18810 441
449 20250508 140600 20085066010 18810 18820 18820 18810 172
450 20250508 140500 20081830375 18820 18810 18820 18810 50
451 20250508 140400 20080889675 18810 18800 18820 18800 524
452 20250508 140300 20071028505 18810 18810 18820 18790 2958
453 20250508 140200 20015392735 18820 18820 18830 18820 229
454 20250508 140100 20011081955 18810 18820 18820 18810 446
455 20250508 140000 20002692335 18820 18800 18820 18800 1685
456 20250508 135900 19971012875 18800 18800 18800 18790 1217
457 20250508 135800 19948143455 18800 18820 18820 18800 1024
458 20250508 135700 19928880425 18830 18830 18840 18820 93
459 20250508 135600 19927129735 18830 18840 18840 18830 943
460 20250508 135500 19909367615 18840 18820 18840 18820 26
461 20250508 135400 19908877895 18810 18830 18840 18810 683
462 20250508 135300 19896013915 18830 18810 18840 18810 258
463 20250508 135200 19891156805 18800 18810 18820 18800 553
464 20250508 135100 19880754665 18810 18810 18820 18800 438
465 20250508 135000 19872515185 18810 18820 18830 18800 511
466 20250508 134900 19862898995 18800 18790 18820 18780 592
467 20250508 134800 19851771305 18760 18760 18790 18760 1067
468 20250508 134700 19831731345 18760 18770 18780 18750 1101
469 20250508 134600 19811073535 18780 18770 18790 18760 6273
470 20250508 134500 19693334415 18760 18810 18810 18760 7924
471 20250508 134400 19544490775 18810 18830 18830 18790 3825
472 20250508 134300 19472562385 18830 18860 18860 18830 404
473 20250508 134200 19464952965 18850 18860 18860 18850 604
474 20250508 134100 19453567165 18860 18860 18860 18850 901
475 20250508 134000 19436574575 18860 18870 18880 18860 290
476 20250508 133900 19431102975 18860 18880 18880 18860 685
477 20250508 133800 19418176015 18890 18890 18890 18890 488
478 20250508 133700 19408957695 18900 18900 18900 18890 142
479 20250508 133600 19406273915 18900 18900 18900 18890 464
480 20250508 133500 19397504365 18900 18900 18900 18900 457
481 20250508 133400 19388867065 18900 18880 18900 18880 448
482 20250508 133300 19380405995 18880 18900 18900 18880 130
483 20250508 133200 19377949345 18900 18820 18900 18820 3883
484 20250508 133100 19304628935 18810 18880 18880 18800 5614
485 20250508 133000 19198922545 18880 18880 18880 18880 234
486 20250508 132900 19194504625 18870 18870 18880 18870 201
487 20250508 132800 19190711725 18870 18840 18870 18840 590
488 20250508 132700 19179588045 18850 18860 18860 18850 1317
489 20250508 132600 19154760895 18860 18850 18860 18850 299
490 20250508 132500 19149122485 18850 18850 18860 18850 172
491 20250508 132400 19145880175 18850 18870 18870 18850 1129
492 20250508 132300 19124593135 18860 18860 18870 18860 473
493 20250508 132200 19115668795 18860 18850 18860 18850 349
494 20250508 132100 19109088145 18860 18860 18860 18850 1032
495 20250508 132000 19089625725 18870 18870 18870 18870 132
496 20250508 131900 19087134885 18880 18890 18890 18870 782
497 20250508 131800 19072371505 18890 18880 18890 18880 625
498 20250508 131700 19060568235 18880 18880 18880 18880 131
499 20250508 131600 19058094955 18880 18890 18890 18880 309
500 20250508 131500 19052258945 18890 18890 18900 18890 140
501 20250508 131400 19049614045 18890 18890 18890 18890 109
502 20250508 131300 19047555035 18890 18890 18900 18890 169
503 20250508 131200 19044362325 18900 18880 18900 18880 84
504 20250508 131100 19042775195 18890 18890 18890 18890 914
505 20250508 131000 19025509735 18880 18890 18890 18880 670
506 20250508 130900 19012853455 18890 18880 18890 18880 294
507 20250508 130800 19007300735 18880 18870 18880 18870 192
508 20250508 130700 19003675785 18870 18890 18890 18870 231
509 20250508 130600 18999315275 18890 18880 18890 18870 233
510 20250508 130500 18994915435 18870 18870 18870 18840 2354
511 20250508 130400 18950530255 18870 18850 18870 18850 1519
512 20250508 130300 18921876365 18850 18850 18850 18840 821
513 20250508 130200 18906400675 18840 18840 18850 18840 95
514 20250508 130100 18904610655 18840 18840 18840 18830 432
515 20250508 130000 18896472420 18840 18840 18840 18840 220
516 20250508 125900 18892327620 18840 18850 18860 18840 441
517 20250508 125800 18884014870 18850 18830 18850 18830 1157
518 20250508 125700 18862223060 18830 18820 18830 18820 787
519 20250508 125600 18847409200 18810 18810 18820 18810 627
520 20250508 125500 18835612330 18810 18860 18860 18810 3584
521 20250508 125400 18768126320 18850 18860 18860 18850 357
522 20250508 125300 18761394830 18860 18870 18870 18860 1077
523 20250508 125200 18741082080 18870 18870 18870 18860 242
524 20250508 125100 18736516140 18870 18870 18880 18870 44
525 20250508 125000 18735685840 18870 18870 18880 18860 1814
526 20250508 124900 18701468590 18870 18900 18900 18870 870
527 20250508 124800 18685038910 18900 18900 18900 18890 895
528 20250508 124700 18668124520 18900 18920 18920 18900 864
529 20250508 124600 18651789310 18920 18920 18920 18920 612
530 20250508 124500 18640210270 18920 18920 18930 18920 592
531 20250508 124400 18629008630 18930 18940 18940 18930 1130
532 20250508 124300 18607612470 18950 18940 18950 18940 806
533 20250508 124200 18592340930 18940 18960 18960 18940 215
534 20250508 124100 18588267360 18950 18950 18960 18940 628
535 20250508 124000 18576369830 18950 18940 18950 18940 560
536 20250508 123900 18565758750 18950 18950 18950 18940 569
537 20250508 123800 18554979510 18940 18940 18940 18930 224
538 20250508 123700 18550736960 18930 18920 18930 18920 358
539 20250508 123600 18543963450 18960 18970 18970 18920 2497
540 20250508 123500 18496669340 18980 18970 18980 18970 545
541 20250508 123400 18486327540 18980 18980 18980 18970 370
542 20250508 123300 18479305010 18980 18990 18990 18970 2944
543 20250508 123200 18423430090 18990 18980 18990 18980 661
544 20250508 123100 18410883880 18980 18990 18990 18980 522
545 20250508 123000 18400974490 18980 18980 18990 18980 415
546 20250508 122900 18393095720 18980 18980 18990 18970 2554
547 20250508 122800 18344621835 18980 18980 18990 18980 411
548 20250508 122700 18336821015 18990 18980 18990 18970 2208
549 20250508 122600 18294922725 18975 18970 18980 18970 618
550 20250508 122500 18283197980 18970 18960 18970 18950 2994
551 20250508 122400 18226420495 18950 18940 18960 18940 2181
552 20250508 122300 18185087560 18940 18930 18940 18920 673
553 20250508 122200 18172345190 18930 18930 18930 18920 469
554 20250508 122100 18163468765 18930 18950 18950 18920 3411
555 20250508 122000 18098855845 18950 18870 18960 18850 7063
556 20250508 121900 17965184055 18870 18890 18890 18870 313
557 20250508 121800 17959273355 18890 18910 18920 18890 1691
558 20250508 121700 17927293865 18920 18920 18920 18910 184
559 20250508 121600 17923812615 18910 18910 18910 18910 25
560 20250508 121500 17923339865 18920 18920 18920 18910 823
561 20250508 121400 17907768965 18920 18920 18930 18920 472
562 20250508 121300 17898836275 18920 18920 18930 18920 339
563 20250508 121200 17892422345 18920 18920 18920 18920 481
564 20250508 121100 17883321825 18920 18920 18920 18920 2
565 20250508 121000 17883283985 18920 18920 18920 18910 738
566 20250508 120900 17869321055 18910 18910 18910 18910 107
567 20250508 120800 17867297685 18920 18920 18920 18910 36
568 20250508 120700 17866616725 18910 18930 18930 18910 588
569 20250508 120600 17855493405 18930 18920 18930 18920 242
570 20250508 120500 17850913785 18910 18900 18910 18900 328
571 20250508 120400 17844712345 18900 18900 18900 18890 208
572 20250508 120300 17840781155 18900 18890 18910 18890 724
573 20250508 120200 17827096715 18890 18890 18890 18890 770
574 20250508 120100 17812551415 18890 18880 18890 18880 500
575 20250508 120000 17803108025 18880 18880 18880 18880 2
576 20250508 115900 17803070265 18890 18880 18890 18880 428
577 20250508 115800 17794985665 18880 18880 18890 18870 170
578 20250508 115700 17791776085 18880 18880 18880 18880 224
579 20250508 115600 17787546965 18880 18880 18890 18880 448
580 20250508 115500 17779088685 18880 18870 18880 18870 120
581 20250508 115400 17776823695 18870 18870 18870 18860 684
582 20250508 115300 17763916715 18870 18860 18870 18860 139
583 20250508 115200 17761295015 18860 18850 18870 18850 579
584 20250508 115100 17750377625 18860 18850 18860 18850 36
585 20250508 115000 17749698825 18850 18870 18870 18840 392
586 20250508 114900 17742309395 18870 18880 18880 18860 155
587 20250508 114800 17739383935 18860 18870 18870 18860 434
588 20250508 114700 17731197585 18890 18870 18890 18860 427
589 20250508 114600 17723137605 18860 18840 18860 18840 246
590 20250508 114500 17718499950 18835 18890 18900 18820 3902
591 20250508 114400 17644971980 18890 18920 18930 18880 2280
592 20250508 114300 17601866670 18930 18930 18940 18930 989
593 20250508 114200 17583144450 18940 18940 18940 18930 738
594 20250508 114100 17569167000 18940 18930 18940 18925 795
595 20250508 114000 17554116050 18930 18960 18960 18930 191
596 20250508 113900 17550498480 18960 18980 18980 18950 1780
597 20250508 113800 17516741790 18980 18980 19000 18980 10541
598 20250508 113700 17316568180 18990 18950 19000 18950 8713
599 20250508 113600 17151248500 18950 18905 18950 18905 2403
600 20250508 113500 17105732365 18910 18930 18940 18900 1008
601 20250508 113400 17086662225 18930 18910 18940 18830 7428
602 20250508 113300 16946154115 18920 18880 18920 18880 6701
603 20250508 113200 16819490665 18840 18840 18880 18830 1470
604 20250508 113100 16791760035 18830 18830 18870 18830 1566
605 20250508 113000 16762234815 18840 18820 18840 18810 1617
606 20250508 112900 16731787310 18810 18810 18820 18810 496
607 20250508 112800 16722456880 18820 18810 18830 18810 2869
608 20250508 112700 16668456770 18820 18800 18820 18790 732
609 20250508 112600 16654691360 18790 18790 18790 18780 482
610 20250508 112500 16645635610 18800 18770 18800 18770 977
611 20250508 112400 16627274500 18770 18770 18770 18760 475
612 20250508 112300 16618360560 18770 18750 18770 18740 381
613 20250508 112200 16611214460 18740 18740 18740 18730 1257
614 20250508 112100 16587658300 18740 18740 18740 18730 383
615 20250508 112000 16580481570 18740 18740 18740 18730 474
616 20250508 111900 16571602675 18730 18720 18750 18720 664
617 20250508 111800 16559164225 18720 18710 18730 18710 422
618 20250508 111700 16551262855 18710 18720 18720 18710 838
619 20250508 111600 16535579375 18710 18710 18730 18700 30416
620 20250508 111500 15966475625 18710 18720 18730 18700 1417
621 20250508 111400 15939967705 18720 18730 18730 18710 1136
622 20250508 111300 15918706005 18730 18730 18730 18720 421
623 20250508 111200 15910821475 18740 18730 18740 18720 1515
624 20250508 111100 15882439035 18720 18740 18740 18720 779
625 20250508 111000 15867844815 18740 18710 18750 18710 811
626 20250508 110900 15852654105 18730 18720 18730 18700 472
627 20250508 110800 15843823735 18720 18710 18720 18700 810
628 20250508 110700 15828674055 18710 18710 18710 18700 631
629 20250508 110600 15816870105 18720 18740 18740 18720 4188
630 20250508 110500 15738459845 18740 18740 18750 18740 294
631 20250508 110400 15732950275 18740 18740 18750 18740 177
632 20250508 110300 15729633265 18740 18740 18740 18740 659
633 20250508 110200 15717283605 18740 18750 18750 18740 274
634 20250508 110100 15712148775 18740 18770 18780 18740 1849
635 20250508 110000 15677462755 18780 18770 18780 18770 294
636 20250508 105900 15671943135 18760 18770 18770 18760 425
637 20250508 105800 15663966215 18770 18770 18780 18760 174
638 20250508 105700 15660699975 18770 18780 18790 18770 667
639 20250508 105600 15648175555 18790 18780 18790 18760 681
640 20250508 105500 15635387425 18780 18790 18790 18780 982
641 20250508 105400 15616941985 18790 18790 18800 18780 649
642 20250508 105300 15604744615 18790 18780 18800 18780 976
643 20250508 105200 15586401655 18790 18760 18800 18760 2213
644 20250508 105100 15544839275 18770 18750 18780 18750 1374
645 20250508 105000 15519063945 18770 18750 18770 18750 352
646 20250508 104900 15512461025 18740 18770 18770 18740 638
647 20250508 104800 15500498515 18760 18750 18780 18750 338
648 20250508 104700 15494156505 18750 18720 18760 18720 888
649 20250508 104600 15477522805 18710 18700 18720 18700 77
650 20250508 104500 15476081945 18700 18720 18720 18700 498
651 20250508 104400 15466766945 18740 18690 18740 18680 745
652 20250508 104300 15452832135 18690 18700 18700 18680 852
653 20250508 104200 15436908855 18700 18690 18700 18680 785
654 20250508 104100 15422240475 18680 18680 18690 18680 476
655 20250508 104000 15413347915 18690 18690 18690 18670 601
656 20250508 103900 15402124395 18680 18690 18690 18680 1500
657 20250508 103800 15374103365 18680 18700 18700 18670 1542
658 20250508 103700 15345284375 18710 18700 18710 18690 1594
659 20250508 103600 15315477315 18690 18690 18700 18680 1229
660 20250508 103500 15292503395 18700 18730 18730 18690 608
661 20250508 103400 15281130405 18730 18770 18770 18720 794
662 20250508 103300 15266243665 18760 18710 18760 18710 1592
663 20250508 103200 15236400795 18720 18730 18740 18670 6116
664 20250508 103100 15122069975 18730 18660 18810 18660 2214
665 20250508 103000 15080657495 18660 18720 18730 18660 2771
666 20250508 102900 15028867565 18740 18760 18760 18700 6097
667 20250508 102800 14914707285 18750 18790 18790 18710 5012
668 20250508 102700 14820700465 18790 18810 18820 18790 2929
669 20250508 102600 14765631980 18830 18820 18830 18800 6165
670 20250508 102500 14649670550 18820 18880 18880 18810 7941
671 20250508 102400 14499997230 18870 18880 18880 18870 1636
672 20250508 102300 14469117660 18885 18880 18890 18880 365
673 20250508 102200 14462226185 18880 18890 18900 18880 1134
674 20250508 102100 14440806795 18900 18900 18910 18890 791
675 20250508 102000 14425855345 18900 18880 18900 18880 1164
676 20250508 101900 14403870035 18890 18880 18910 18880 2136
677 20250508 101800 14363527815 18900 18880 18900 18880 1202
678 20250508 101700 14340833135 18895 18910 18910 18880 1261
679 20250508 101600 14317005545 18920 18940 18940 18910 1635
680 20250508 101500 14286071315 18950 18950 18950 18940 1263
681 20250508 101400 14262143510 18950 18930 18950 18930 2105
682 20250508 101300 14222268780 18930 18940 18950 18920 1951
683 20250508 101200 14185337490 18950 18950 18960 18940 1957
684 20250508 101100 14148247260 18950 18920 18960 18910 2072
685 20250508 101000 14109008355 18920 18900 18920 18880 996
686 20250508 100900 14090186405 18900 18880 18900 18880 1246
687 20250508 100800 14066651585 18880 18890 18890 18880 1072
688 20250508 100700 14046410865 18890 18880 18890 18880 390
689 20250508 100600 14039047065 18880 18880 18890 18870 1834
690 20250508 100500 14004422565 18880 18910 18910 18880 1941
691 20250508 100400 13967741065 18910 18940 18990 18910 2703
692 20250508 100300 13916534825 18960 18880 18980 18880 3812
693 20250508 100200 13844344415 18880 18870 18890 18860 4642
694 20250508 100100 13756730685 18870 18910 18920 18870 5159
695 20250508 100000 13659249425 18910 18960 18970 18910 5421
696 20250508 095900 13556660605 18970 18990 19010 18950 1275
697 20250508 095800 13532473015 18990 19040 19050 18990 2726
698 20250508 095700 13480603525 19040 19020 19040 19010 1436
699 20250508 095600 13453275825 19020 19020 19035 18990 3520
700 20250508 095500 13386345375 19020 19000 19030 18990 2486
701 20250508 095400 13339094735 19000 18940 19030 18930 3041
702 20250508 095300 13281377165 18930 18920 18940 18910 4906
703 20250508 095200 13188523695 18920 18970 18990 18910 6772
704 20250508 095100 13060261275 18970 19040 19040 18960 11064
705 20250508 095000 12850033765 19030 19050 19060 19030 4354
706 20250508 094900 12767100485 19050 19090 19100 19040 5642
707 20250508 094800 12659541845 19100 19130 19140 19070 5501
708 20250508 094700 12554491875 19140 19190 19200 19100 21635
709 20250508 094600 12139659245 19190 19190 19210 19170 20001
710 20250508 094500 11755796875 19190 19080 19190 19070 13941
711 20250508 094400 11489362705 19070 19120 19120 19070 6133
712 20250508 094300 11372267345 19110 19210 19220 19110 19514
713 20250508 094200 10998148405 19220 19160 19220 19150 20193
714 20250508 094100 10610716395 19160 19040 19160 19030 15228
715 20250508 094000 10320106355 19030 18970 19070 18970 14540
716 20250508 093900 10043393845 18970 19100 19105 18950 39174
717 20250508 093800 9298714825 19100 19200 19200 19100 23221
718 20250508 093700 8854152015 19200 19280 19290 19130 54548
719 20250508 093600 7805646915 19270 19190 19310 19150 86373
720 20250508 093500 6142360655 19210 19130 19310 19070 95270
721 20250508 093400 4310139005 19090 18570 19210 18560 82196
722 20250508 093300 2747284995 18570 18580 18580 18560 1682
723 20250508 093200 2716046975 18570 18570 18580 18570 1211
724 20250508 093100 2693553260 18570 18590 18590 18570 1830
725 20250508 093000 2659545000 18600 18610 18610 18600 954
726 20250508 092900 2641797070 18610 18610 18615 18600 1156
727 20250508 092800 2620286765 18610 18620 18630 18610 1475
728 20250508 092700 2592832035 18620 18620 18630 18620 827
729 20250508 092600 2577425915 18620 18630 18640 18620 606
730 20250508 092500 2566135765 18630 18620 18630 18620 1242
731 20250508 092400 2543002255 18640 18660 18660 18610 2611
732 20250508 092300 2494324265 18660 18680 18690 18660 1608
733 20250508 092200 2464299555 18680 18700 18710 18680 2648
734 20250508 092100 2414810755 18700 18700 18710 18690 2333
735 20250508 092000 2371192795 18690 18660 18700 18660 2543
736 20250508 091900 2323686560 18660 18640 18660 18640 1596
737 20250508 091800 2293918680 18660 18590 18660 18590 3261
738 20250508 091700 2233160470 18590 18580 18590 18570 690
739 20250508 091600 2220339520 18590 18600 18600 18580 1425
740 20250508 091500 2193847220 18600 18560 18610 18560 2591
741 20250508 091400 2145706020 18560 18560 18570 18550 3804
742 20250508 091300 2075112420 18560 18580 18600 18550 4455
743 20250508 091200 1992399040 18590 18590 18600 18580 2601
744 20250508 091100 1944055660 18580 18580 18600 18580 3348
745 20250508 091000 1881809890 18590 18670 18690 18590 14985
746 20250508 090900 1602424770 18680 18660 18700 18650 4240
747 20250508 090800 1523236870 18660 18660 18670 18640 2696
748 20250508 090700 1472956480 18660 18650 18680 18640 2417
749 20250508 090600 1427881810 18650 18680 18680 18640 7841
750 20250508 090500 1281574190 18670 18750 18750 18670 9854
751 20250508 090400 1097145410 18750 18730 18780 18730 4111
752 20250508 090300 1020005000 18720 18740 18750 18680 5245
753 20250508 090200 921883650 18730 18760 18790 18730 7255
754 20250508 090100 785813480 18760 18770 18860 18750 7316
755 20250508 090000 648420700 18800 18870 18960 18770 34355