ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
032500/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,185000,359253285,8710,8710,8710,8710,1915
20250516,184900,359253285,8710,8710,8710,8710,0
20250516,184800,359253285,8710,8710,8710,8710,0
20250516,184700,359253285,8710,8710,8710,8710,0
20250516,184600,359253285,8710,8710,8710,8710,0
20250516,184500,359253285,8710,8710,8710,8710,0
20250516,184400,359253285,8710,8710,8710,8710,0
20250516,184300,359253285,8710,8710,8710,8710,0
20250516,184200,359253285,8710,8710,8710,8710,0
20250516,184100,359253285,8710,8710,8710,8710,0
20250516,184000,359253285,8710,8710,8710,8710,0
20250516,183900,359253285,8710,8710,8710,8710,0
20250516,183800,359253285,8710,8710,8710,8710,0
20250516,183700,359253285,8710,8710,8710,8710,0
20250516,183600,359253285,8710,8710,8710,8710,0
20250516,183500,359253285,8710,8710,8710,8710,0
20250516,183400,359253285,8710,8710,8710,8710,0
20250516,183300,359253285,8710,8710,8710,8710,0
20250516,183200,359253285,8710,8710,8710,8710,0
20250516,183100,359253285,8710,8710,8710,8710,0
20250516,183000,359253285,8710,8710,8710,8710,0
20250516,182900,359253285,8710,8710,8710,8710,0
20250516,182800,359253285,8710,8710,8710,8710,0
20250516,182700,359253285,8710,8710,8710,8710,0
20250516,182600,359253285,8710,8710,8710,8710,0
20250516,182500,359253285,8710,8710,8710,8710,0
20250516,182400,359253285,8710,8710,8710,8710,0
20250516,182300,359253285,8710,8710,8710,8710,0
20250516,182200,359253285,8710,8710,8710,8710,0
20250516,182100,359253285,8710,8710,8710,8710,0
20250516,182000,359253285,8710,8710,8710,8710,1915
20250516,181900,359253285,8710,8710,8710,8710,0
20250516,181800,359253285,8710,8710,8710,8710,0
20250516,181700,359253285,8710,8710,8710,8710,0
20250516,181600,359253285,8710,8710,8710,8710,0
20250516,181500,359253285,8710,8710,8710,8710,0
20250516,181400,359253285,8710,8710,8710,8710,0
20250516,181300,359253285,8710,8710,8710,8710,0
20250516,181200,359253285,8710,8710,8710,8710,0
20250516,181100,359253285,8710,8710,8710,8710,0
20250516,181000,359253285,8710,8710,8710,8710,0
20250516,180900,359253285,8710,8710,8710,8710,0
20250516,180800,359253285,8710,8710,8710,8710,0
20250516,180700,359253285,8710,8710,8710,8710,0
20250516,180600,359253285,8710,8710,8710,8710,0
20250516,180500,359253285,8710,8710,8710,8710,0
20250516,180400,359253285,8710,8710,8710,8710,0
20250516,180300,359253285,8710,8710,8710,8710,0
20250516,180200,359253285,8710,8710,8710,8710,0
20250516,180100,359253285,8710,8710,8710,8710,0
20250516,180000,359253285,8710,8710,8710,8710,0
20250516,175900,359253285,8710,8710,8710,8710,0
20250516,175800,359253285,8710,8710,8710,8710,0
20250516,175700,359253285,8710,8710,8710,8710,0
20250516,175600,359253285,8710,8710,8710,8710,0
20250516,175500,359253285,8710,8710,8710,8710,0
20250516,175400,359253285,8710,8710,8710,8710,0
20250516,175300,359253285,8710,8710,8710,8710,0
20250516,175200,359253285,8710,8710,8710,8710,0
20250516,175100,359253285,8710,8710,8710,8710,0
20250516,175000,359253285,8710,8710,8710,8710,1915
20250516,174900,359253285,8710,8710,8710,8710,0
20250516,174800,359253285,8710,8710,8710,8710,0
20250516,174700,359253285,8710,8710,8710,8710,0
20250516,174600,359253285,8710,8710,8710,8710,0
20250516,174500,359253285,8710,8710,8710,8710,0
20250516,174400,359253285,8710,8710,8710,8710,0
20250516,174300,359253285,8710,8710,8710,8710,0
20250516,174200,359253285,8710,8710,8710,8710,0
20250516,174100,359253285,8710,8710,8710,8710,0
20250516,174000,359253285,8710,8710,8710,8710,0
20250516,173900,359253285,8710,8710,8710,8710,0
20250516,173800,359253285,8710,8710,8710,8710,0
20250516,173700,359253285,8710,8710,8710,8710,0
20250516,173600,359253285,8710,8710,8710,8710,0
20250516,173500,359253285,8710,8710,8710,8710,0
20250516,173400,359253285,8710,8710,8710,8710,0
20250516,173300,359253285,8710,8710,8710,8710,0
20250516,173200,359253285,8710,8710,8710,8710,0
20250516,173100,359253285,8710,8710,8710,8710,0
20250516,173000,359253285,8710,8710,8710,8710,0
20250516,172900,359253285,8710,8710,8710,8710,0
20250516,172800,359253285,8710,8710,8710,8710,0
20250516,172700,359253285,8710,8710,8710,8710,0
20250516,172600,359253285,8710,8710,8710,8710,0
20250516,172500,359253285,8710,8710,8710,8710,0
20250516,172400,359253285,8710,8710,8710,8710,0
20250516,172300,359253285,8710,8710,8710,8710,0
20250516,172200,359253285,8710,8710,8710,8710,0
20250516,172100,359253285,8710,8710,8710,8710,0
20250516,172000,359253285,8710,8710,8710,8710,1915
20250516,171900,359253285,8710,8710,8710,8710,0
20250516,171800,359253285,8710,8710,8710,8710,0
20250516,171700,359253285,8710,8710,8710,8710,0
20250516,171600,359253285,8710,8710,8710,8710,0
20250516,171500,359253285,8710,8710,8710,8710,0
20250516,171400,359253285,8710,8710,8710,8710,0
20250516,171300,359253285,8710,8710,8710,8710,0
20250516,171200,359253285,8710,8710,8710,8710,0
20250516,171100,359253285,8710,8710,8710,8710,0
20250516,171000,359253285,8710,8710,8710,8710,0
20250516,170900,359253285,8710,8710,8710,8710,0
20250516,170800,359253285,8710,8710,8710,8710,0
20250516,170700,359253285,8710,8710,8710,8710,0
20250516,170600,359253285,8710,8710,8710,8710,0
20250516,170500,359253285,8710,8710,8710,8710,0
20250516,170400,359253285,8710,8710,8710,8710,0
20250516,170300,359253285,8710,8710,8710,8710,0
20250516,170200,359253285,8710,8710,8710,8710,0
20250516,170100,359253285,8710,8710,8710,8710,0
20250516,170000,359253285,8710,8710,8710,8710,0
20250516,165900,359253285,8710,8710,8710,8710,0
20250516,165800,359253285,8710,8710,8710,8710,0
20250516,165700,359253285,8710,8710,8710,8710,0
20250516,165600,359253285,8710,8710,8710,8710,0
20250516,165500,359253285,8710,8710,8710,8710,0
20250516,165400,359253285,8710,8710,8710,8710,0
20250516,165300,359253285,8710,8710,8710,8710,0
20250516,165200,359253285,8710,8710,8710,8710,0
20250516,165100,359253285,8710,8710,8710,8710,0
20250516,165000,359253285,8710,8710,8710,8710,1915
20250516,164900,359253285,8710,8710,8710,8710,0
20250516,164800,359253285,8710,8710,8710,8710,0
20250516,164700,359253285,8710,8710,8710,8710,0
20250516,164600,359253285,8710,8710,8710,8710,0
20250516,164500,359253285,8710,8710,8710,8710,0
20250516,164400,359253285,8710,8710,8710,8710,0
20250516,164300,359253285,8710,8710,8710,8710,0
20250516,164200,359253285,8710,8710,8710,8710,0
20250516,164100,359253285,8710,8710,8710,8710,0
20250516,164000,359253285,8710,8710,8710,8710,0
20250516,163900,359253285,8710,8710,8710,8710,0
20250516,163800,359253285,8710,8710,8710,8710,0
20250516,163700,359253285,8710,8710,8710,8710,0
20250516,163600,359253285,8710,8710,8710,8710,0
20250516,163500,359253285,8710,8710,8710,8710,0
20250516,163400,359253285,8710,8710,8710,8710,0
20250516,163300,359253285,8710,8710,8710,8710,0
20250516,163200,359253285,8710,8710,8710,8710,0
20250516,163100,359253285,8710,8710,8710,8710,0
20250516,163000,359253285,8710,8710,8710,8710,0
20250516,162900,359253285,8710,8710,8710,8710,0
20250516,162800,359253285,8710,8710,8710,8710,0
20250516,162700,359253285,8710,8710,8710,8710,0
20250516,162600,359253285,8710,8710,8710,8710,0
20250516,162500,359253285,8710,8710,8710,8710,0
20250516,162400,359253285,8710,8710,8710,8710,0
20250516,162300,359253285,8710,8710,8710,8710,0
20250516,162200,359253285,8710,8710,8710,8710,0
20250516,162100,359253285,8710,8710,8710,8710,0
20250516,162000,359253285,8710,8710,8710,8710,1915
20250516,161900,359253285,8710,8710,8710,8710,0
20250516,161800,359253285,8710,8710,8710,8710,0
20250516,161700,359253285,8710,8710,8710,8710,0
20250516,161600,359253285,8710,8710,8710,8710,0
20250516,161500,359253285,8710,8710,8710,8710,0
20250516,161400,359253285,8710,8710,8710,8710,0
20250516,161300,359253285,8710,8710,8710,8710,0
20250516,161200,359253285,8710,8710,8710,8710,0
20250516,161100,359253285,8710,8710,8710,8710,0
20250516,161000,359253285,8710,8710,8710,8710,0
20250516,160900,359253285,8710,8710,8710,8710,0
20250516,160800,359253285,8710,8710,8710,8710,0
20250516,160700,359253285,8710,8710,8710,8710,0
20250516,160600,359253285,8710,8710,8710,8710,0
20250516,160500,359253285,8710,8710,8710,8710,0
20250516,160400,359253285,8710,8710,8710,8710,0
20250516,160300,359253285,8710,8710,8710,8710,0
20250516,160200,359253285,8710,8710,8710,8710,0
20250516,160100,359253285,8710,8710,8710,8710,0
20250516,160000,359253285,8710,8710,8710,8710,0
20250516,155900,359253285,8710,8710,8710,8710,0
20250516,155800,359253285,8710,8710,8710,8710,0
20250516,155700,359253285,8710,8710,8710,8710,0
20250516,155600,359253285,8710,8710,8710,8710,0
20250516,155500,359253285,8710,8710,8710,8710,0
20250516,155400,359253285,8710,8710,8710,8710,0
20250516,155300,359253285,8710,8710,8710,8710,0
20250516,155200,359253285,8710,8710,8710,8710,0
20250516,155100,359253285,8710,8710,8710,8710,0
20250516,155000,359253285,8710,8710,8710,8710,1915
20250516,154900,359253285,8710,8710,8710,8710,0
20250516,154800,359253285,8710,8710,8710,8710,0
20250516,154700,359253285,8710,8710,8710,8710,0
20250516,154600,359253285,8710,8710,8710,8710,0
20250516,154500,359253285,8710,8710,8710,8710,0
20250516,154400,359253285,8710,8710,8710,8710,0
20250516,154300,359253285,8710,8710,8710,8710,0
20250516,154200,359253285,8710,8710,8710,8710,0
20250516,154100,359253285,8710,8710,8710,8710,0
20250516,154000,359253285,8710,8710,8710,8710,0
20250516,153900,359253285,8710,8710,8710,8710,0
20250516,153800,359253285,8710,8710,8710,8710,0
20250516,153700,359253285,8710,8710,8710,8710,0
20250516,153600,359253285,8710,8710,8710,8710,0
20250516,153500,359253285,8710,8710,8710,8710,0
20250516,153400,359253285,8710,8710,8710,8710,0
20250516,153300,359253285,8710,8710,8710,8710,0
20250516,153200,359253285,8710,8710,8710,8710,0
20250516,153100,359253285,8710,8710,8710,8710,0
20250516,153000,359253285,8710,8710,8710,8710,1915
20250516,152900,342573635,8630,8630,8630,8630,0
20250516,152800,342573635,8630,8630,8630,8630,0
20250516,152700,342573635,8630,8630,8630,8630,0
20250516,152600,342573635,8630,8630,8630,8630,0
20250516,152500,342573635,8630,8630,8630,8630,0
20250516,152400,342573635,8630,8630,8630,8630,0
20250516,152300,342573635,8630,8630,8630,8630,0
20250516,152200,342573635,8630,8630,8630,8630,0
20250516,152100,342573635,8630,8630,8630,8630,0
20250516,152000,342573635,8630,8630,8630,8630,0
20250516,151900,342573635,8630,8680,8680,8630,49
20250516,151800,342148955,8650,8650,8650,8650,51
20250516,151700,341707805,8650,8660,8680,8640,518
20250516,151600,337220275,8660,8640,8660,8640,604
20250516,151500,331994635,8640,8650,8650,8640,283
20250516,151400,329546985,8650,8650,8650,8650,39
20250516,151300,329209635,8660,8660,8660,8660,1
20250516,151200,329200975,8660,8660,8660,8660,14
20250516,151100,329079735,8660,8660,8660,8650,309
20250516,151000,326406815,8660,8660,8660,8650,437
20250516,150900,322622405,8670,8670,8680,8660,1421
20250516,150800,310298315,8670,8670,8670,8670,13
20250516,150700,310185605,8660,8660,8660,8660,2
20250516,150600,310168285,8680,8660,8680,8660,257
20250516,150500,307939765,8660,8670,8670,8660,23
20250516,150400,307740575,8670,8670,8670,8670,2
20250516,150300,307723235,8670,8670,8670,8670,74
20250516,150200,307081655,8670,8670,8670,8670,0
20250516,150100,307081655,8670,8660,8670,8660,44
20250516,150000,306700555,8660,8670,8670,8660,112
20250516,145900,305729675,8660,8660,8660,8660,19
20250516,145800,305565135,8660,8640,8660,8630,178
20250516,145700,304027825,8670,8660,8670,8660,303
20250516,145600,301403435,8630,8630,8630,8630,127
20250516,145500,300307425,8630,8630,8630,8630,1
20250516,145400,300298795,8640,8650,8650,8640,182
20250516,145300,298724925,8650,8650,8650,8650,1
20250516,145200,298716275,8640,8640,8640,8640,0
20250516,145100,298716275,8640,8650,8650,8640,41
20250516,145000,298361745,8660,8660,8660,8660,0
20250516,144900,298361745,8660,8660,8660,8660,0
20250516,144800,298361745,8660,8660,8660,8660,54
20250516,144700,297894105,8650,8650,8650,8650,0
20250516,144600,297894105,8650,8650,8650,8650,0
20250516,144500,297894105,8650,8650,8650,8650,24
20250516,144400,297686505,8650,8650,8650,8650,0
20250516,144300,297686505,8650,8650,8650,8650,15
20250516,144200,297556755,8650,8650,8650,8650,0
20250516,144100,297556755,8650,8650,8650,8650,0
20250516,144000,297556755,8650,8650,8650,8650,1
20250516,143900,297548105,8650,8630,8650,8630,668
20250516,143800,291781405,8630,8640,8640,8630,86
20250516,143700,291039165,8630,8630,8630,8630,34
20250516,143600,290745745,8640,8640,8640,8640,0
20250516,143500,290745745,8640,8630,8640,8630,394
20250516,143400,287344925,8630,8630,8630,8630,1
20250516,143300,287336295,8630,8630,8630,8630,163
20250516,143200,285929605,8620,8620,8620,8620,1
20250516,143100,285920985,8610,8610,8610,8610,0
20250516,143000,285920985,8610,8610,8610,8610,0
20250516,142900,285920985,8610,8610,8610,8610,0
20250516,142800,285920985,8610,8610,8610,8610,0
20250516,142700,285920985,8610,8610,8610,8610,3
20250516,142600,285895155,8610,8630,8630,8610,18
20250516,142500,285740155,8630,8630,8630,8630,0
20250516,142400,285740155,8630,8630,8630,8630,1
20250516,142300,285731525,8600,8600,8600,8600,80
20250516,142200,285043525,8600,8610,8610,8600,26
20250516,142100,284819695,8610,8610,8610,8610,0
20250516,142000,284819695,8610,8610,8610,8610,26
20250516,141900,284595835,8600,8615,8620,8600,302
20250516,141800,281995490,8620,8620,8620,8620,0
20250516,141700,281995490,8620,8630,8630,8620,42
20250516,141600,281633230,8640,8640,8640,8640,0
20250516,141500,281633230,8640,8640,8640,8630,35
20250516,141400,281330980,8640,8640,8640,8640,0
20250516,141300,281330980,8640,8640,8640,8640,0
20250516,141200,281330980,8640,8640,8640,8640,3
20250516,141100,281305060,8650,8650,8650,8650,0
20250516,141000,281305060,8650,8650,8650,8650,4
20250516,140900,281270460,8650,8640,8650,8640,7
20250516,140800,281209930,8640,8640,8640,8630,30
20250516,140700,280950970,8640,8650,8650,8640,13
20250516,140600,280838620,8650,8650,8650,8650,38
20250516,140500,280509920,8640,8630,8640,8630,65
20250516,140400,279948690,8620,8620,8620,8620,0
20250516,140300,279948690,8620,8620,8620,8620,0
20250516,140200,279948690,8620,8620,8620,8620,0
20250516,140100,279948690,8620,8620,8620,8620,0
20250516,140000,279948690,8620,8620,8620,8620,69
20250516,135900,279353910,8620,8620,8620,8620,0
20250516,135800,279353910,8620,8620,8620,8620,0
20250516,135700,279353910,8620,8630,8630,8620,38
20250516,135600,279026250,8630,8630,8630,8630,1
20250516,135500,279017620,8620,8620,8620,8620,0
20250516,135400,279017620,8620,8620,8620,8620,65
20250516,135300,278457320,8620,8650,8650,8620,264
20250516,135200,276179970,8650,8650,8650,8650,8
20250516,135100,276110770,8650,8650,8650,8650,8
20250516,135000,276041570,8650,8650,8650,8650,55
20250516,134900,275565820,8650,8650,8650,8650,4
20250516,134800,275531220,8650,8650,8650,8650,4
20250516,134700,275496620,8650,8650,8650,8650,17
20250516,134600,275349570,8650,8650,8650,8650,148
20250516,134500,274069370,8650,8650,8650,8650,4
20250516,134400,274034770,8640,8650,8650,8640,10
20250516,134300,273948330,8650,8650,8650,8650,4
20250516,134200,273913730,8650,8650,8650,8650,4
20250516,134100,273879130,8650,8650,8650,8650,4
20250516,134000,273844530,8650,8650,8650,8650,7
20250516,133900,273783980,8650,8650,8650,8650,3
20250516,133800,273758030,8650,8650,8650,8650,6
20250516,133700,273706130,8650,8640,8650,8640,43
20250516,133600,273334600,8650,8640,8650,8640,9
20250516,133500,273256780,8650,8650,8650,8650,27
20250516,133400,273023230,8640,8640,8640,8640,0
20250516,133300,273023230,8640,8640,8640,8640,0
20250516,133200,273023230,8640,8630,8640,8630,21
20250516,133100,272841800,8580,8580,8580,8580,0
20250516,133000,272841800,8580,8620,8620,8580,51
20250516,132900,272403180,8630,8650,8650,8630,53
20250516,132800,271945460,8650,8650,8650,8650,12
20250516,132700,271841660,8650,8650,8650,8650,22
20250516,132600,271651360,8650,8640,8650,8640,6
20250516,132500,271599470,8640,8640,8640,8640,0
20250516,132400,271599470,8640,8640,8640,8640,0
20250516,132300,271599470,8640,8640,8640,8640,28
20250516,132200,271357550,8650,8650,8650,8650,0
20250516,132100,271357550,8650,8650,8650,8650,9
20250516,132000,271279700,8650,8650,8650,8650,7
20250516,131900,271219150,8650,8650,8650,8650,36
20250516,131800,270907750,8660,8670,8680,8660,65
20250516,131700,270344680,8660,8660,8660,8660,17
20250516,131600,270197460,8660,8660,8660,8660,11
20250516,131500,270102200,8670,8650,8670,8650,35
20250516,131400,269799430,8640,8640,8640,8640,0
20250516,131300,269799430,8640,8640,8640,8640,1
20250516,131200,269790790,8640,8640,8640,8640,59
20250516,131100,269281030,8650,8650,8650,8650,0
20250516,131000,269281030,8650,8650,8650,8650,17
20250516,130900,269133980,8640,8640,8640,8640,0
20250516,130800,269133980,8640,8640,8640,8640,10
20250516,130700,269047580,8640,8640,8640,8640,0
20250516,130600,269047580,8640,8640,8640,8640,3
20250516,130500,269021660,8640,8640,8640,8640,9
20250516,130400,268943900,8640,8640,8640,8640,18
20250516,130300,268788380,8640,8640,8640,8640,0
20250516,130200,268788380,8640,8640,8640,8640,6
20250516,130100,268736540,8640,8640,8640,8640,5
20250516,130000,268693340,8640,8630,8640,8630,4
20250516,125900,268658810,8630,8640,8640,8630,9
20250516,125800,268581120,8640,8640,8640,8640,2
20250516,125700,268563840,8640,8640,8640,8620,159
20250516,125600,267190530,8640,8640,8640,8640,0
20250516,125500,267190530,8640,8640,8640,8630,22
20250516,125400,267000480,8670,8670,8670,8670,0
20250516,125300,267000480,8670,8680,8680,8630,58
20250516,125200,266499060,8630,8630,8630,8630,0
20250516,125100,266499060,8630,8630,8640,8630,27
20250516,125000,266265860,8680,8680,8680,8680,1
20250516,124900,266257180,8580,8620,8620,8580,201
20250516,124800,264531730,8620,8620,8620,8620,0
20250516,124700,264531730,8620,8640,8640,8620,110
20250516,124600,263582420,8640,8640,8640,8640,13
20250516,124500,263470100,8650,8650,8650,8650,7
20250516,124400,263409550,8650,8650,8650,8650,0
20250516,124300,263409550,8650,8650,8650,8650,0
20250516,124200,263409550,8650,8670,8670,8650,27
20250516,124100,263175840,8660,8670,8670,8660,13
20250516,124000,263063250,8670,8660,8670,8660,13
20250516,123900,262950620,8660,8650,8660,8650,48
20250516,123800,262535340,8640,8640,8640,8640,37
20250516,123700,262215660,8650,8650,8650,8650,19
20250516,123600,262051310,8650,8650,8650,8650,10
20250516,123500,261964810,8650,8650,8650,8650,6
20250516,123400,261912910,8650,8630,8650,8630,541
20250516,123300,257238810,8590,8590,8590,8590,0
20250516,123200,257238810,8590,8630,8630,8590,5
20250516,123100,257195700,8630,8630,8630,8630,2
20250516,123000,257178440,8630,8630,8630,8630,50
20250516,122900,256746940,8580,8580,8580,8580,199
20250516,122800,255039520,8630,8630,8630,8630,10
20250516,122700,254953220,8590,8630,8630,8590,130
20250516,122600,253835110,8630,8630,8630,8630,123
20250516,122500,252773620,8630,8630,8630,8630,31
20250516,122400,252506090,8620,8620,8620,8620,12
20250516,122300,252402650,8620,8620,8620,8620,112
20250516,122200,251437210,8620,8620,8620,8620,7
20250516,122100,251376870,8620,8620,8620,8620,33
20250516,122000,251092410,8620,8620,8620,8620,3
20250516,121900,251066550,8630,8610,8630,8610,6
20250516,121800,251014820,8580,8580,8580,8580,0
20250516,121700,251014820,8580,8600,8600,8580,50
20250516,121600,250585280,8600,8600,8600,8600,166
20250516,121500,249157680,8600,8600,8600,8600,3
20250516,121400,249131880,8600,8620,8630,8580,859
20250516,121300,241742990,8620,8620,8620,8620,1
20250516,121200,241734370,8620,8600,8620,8600,89
20250516,121100,240968930,8600,8600,8600,8600,18
20250516,121000,240814130,8600,8630,8630,8600,14
20250516,120900,240693580,8590,8630,8630,8590,4
20250516,120800,240659140,8630,8620,8630,8620,123
20250516,120700,239598870,8620,8620,8620,8580,76
20250516,120600,238945850,8620,8630,8630,8620,12
20250516,120500,238842370,8630,8600,8630,8600,297
20250516,120400,236288050,8630,8610,8630,8600,12
20250516,120300,236184810,8630,8610,8630,8610,15
20250516,120200,236055560,8610,8610,8610,8610,816
20250516,120100,229029800,8620,8620,8620,8620,19
20250516,120000,228866020,8610,8600,8610,8580,858
20250516,115900,221499860,8610,8610,8610,8610,4
20250516,115800,221465420,8620,8620,8620,8620,0
20250516,115700,221465420,8620,8620,8620,8620,0
20250516,115600,221465420,8620,8620,8620,8620,0
20250516,115500,221465420,8620,8590,8620,8590,2
20250516,115400,221448210,8580,8580,8580,8580,0
20250516,115300,221448210,8580,8580,8580,8580,0
20250516,115200,221448210,8580,8620,8620,8580,463
20250516,115100,217473150,8620,8620,8620,8620,0
20250516,115000,217473150,8620,8620,8620,8620,0
20250516,114900,217473150,8620,8620,8620,8620,0
20250516,114800,217473150,8620,8620,8620,8620,5
20250516,114700,217430050,8620,8620,8620,8620,0
20250516,114600,217430050,8620,8620,8620,8620,0
20250516,114500,217430050,8620,8620,8620,8620,0
20250516,114400,217430050,8620,8570,8620,8550,801
20250516,114300,210575890,8610,8590,8610,8560,101
20250516,114200,209710510,8580,8590,8590,8580,55
20250516,114100,209238540,8590,8600,8600,8590,50
20250516,114000,208808930,8600,8600,8600,8600,45
20250516,113900,208421930,8610,8610,8610,8610,2
20250516,113800,208404710,8620,8620,8620,8620,4
20250516,113700,208370230,8620,8640,8640,8620,75
20250516,113600,207723670,8620,8610,8620,8610,165
20250516,113500,206301470,8590,8590,8590,8590,50
20250516,113400,205871970,8620,8620,8620,8620,0
20250516,113300,205871970,8620,8610,8620,8590,305
20250516,113200,203250080,8610,8620,8620,8610,290
20250516,113100,200751180,8610,8610,8610,8610,0
20250516,113000,200751180,8610,8610,8610,8610,0
20250516,112900,200751180,8610,8610,8610,8610,59
20250516,112800,200243190,8620,8620,8620,8620,23
20250516,112700,200044930,8620,8620,8620,8620,0
20250516,112600,200044930,8620,8610,8620,8610,62
20250516,112500,199510990,8610,8610,8610,8610,0
20250516,112400,199510990,8610,8610,8610,8610,11
20250516,112300,199416280,8610,8610,8610,8610,1
20250516,112200,199407670,8620,8620,8620,8610,10
20250516,112100,199321530,8610,8620,8620,8610,63
20250516,112000,198778910,8640,8640,8640,8640,0
20250516,111900,198778910,8640,8640,8640,8640,24
20250516,111800,198571550,8640,8640,8640,8640,6
20250516,111700,198519710,8640,8640,8640,8640,4
20250516,111600,198485150,8640,8640,8640,8640,5
20250516,111500,198441950,8640,8620,8640,8620,71
20250516,111400,197828570,8620,8620,8620,8620,0
20250516,111300,197828570,8620,8620,8620,8620,0
20250516,111200,197828570,8620,8630,8630,8620,117
20250516,111100,196819560,8630,8630,8630,8630,0
20250516,111000,196819560,8630,8630,8630,8630,0
20250516,110900,196819560,8630,8630,8630,8630,1
20250516,110800,196810930,8640,8650,8650,8640,312
20250516,110700,194112760,8660,8660,8660,8660,0
20250516,110600,194112760,8660,8660,8660,8660,1
20250516,110500,194104100,8650,8650,8650,8650,0
20250516,110400,194104100,8650,8650,8650,8650,0
20250516,110300,194104100,8650,8680,8680,8650,68
20250516,110200,193514100,8680,8680,8680,8680,0
20250516,110100,193514100,8680,8680,8680,8680,3
20250516,110000,193488060,8690,8690,8690,8690,0
20250516,105900,193488060,8690,8690,8690,8690,12
20250516,105800,193383780,8690,8690,8690,8690,5
20250516,105700,193340330,8690,8690,8690,8690,13
20250516,105600,193227360,8690,8670,8690,8650,683
20250516,105500,187297630,8670,8670,8670,8670,0
20250516,105400,187297630,8670,8670,8670,8670,13
20250516,105300,187184920,8660,8660,8660,8660,97
20250516,105200,186344900,8670,8670,8670,8670,3
20250516,105100,186318890,8660,8660,8660,8660,2
20250516,105000,186301570,8660,8660,8660,8660,2
20250516,104900,186284250,8660,8660,8660,8660,0
20250516,104800,186284250,8660,8660,8660,8660,0
20250516,104700,186284250,8660,8660,8660,8660,0
20250516,104600,186284250,8660,8670,8670,8660,7
20250516,104500,186223580,8670,8660,8670,8660,35
20250516,104400,185920430,8610,8630,8630,8610,600
20250516,104300,180752570,8670,8670,8670,8670,0
20250516,104200,180752570,8670,8670,8670,8670,0
20250516,104100,180752570,8670,8670,8670,8670,4
20250516,104000,180717890,8670,8670,8670,8670,2
20250516,103900,180700550,8670,8670,8680,8650,210
20250516,103800,178878360,8690,8690,8690,8690,0
20250516,103700,178878360,8690,8690,8690,8690,35
20250516,103600,178574210,8690,8660,8690,8660,1218
20250516,103500,168001120,8670,8670,8670,8670,3
20250516,103400,167975110,8600,8600,8600,8600,500
20250516,103300,163675110,8600,8600,8600,8600,78
20250516,103200,163004310,8640,8640,8640,8640,0
20250516,103100,163004310,8640,8640,8640,8640,0
20250516,103000,163004310,8640,8640,8640,8640,0
20250516,102900,163004310,8640,8620,8640,8620,314
20250516,102800,160294790,8630,8630,8630,8630,0
20250516,102700,160294790,8630,8630,8630,8630,0
20250516,102600,160294790,8630,8630,8630,8630,0
20250516,102500,160294790,8630,8630,8630,8630,0
20250516,102400,160294790,8630,8630,8630,8630,0
20250516,102300,160294790,8630,8630,8630,8630,0
20250516,102200,160294790,8630,8630,8630,8630,0
20250516,102100,160294790,8630,8630,8630,8630,0
20250516,102000,160294790,8630,8630,8630,8630,0
20250516,101900,160294790,8630,8630,8630,8630,0
20250516,101800,160294790,8630,8630,8630,8630,7
20250516,101700,160234380,8630,8630,8630,8630,9
20250516,101600,160156710,8630,8630,8630,8630,46
20250516,101500,159759730,8630,8630,8630,8630,18
20250516,101400,159604390,8630,8630,8630,8630,10
20250516,101300,159518090,8630,8630,8630,8630,15
20250516,101200,159388640,8630,8640,8640,8590,121
20250516,101100,158345740,8640,8630,8640,8630,19
20250516,101000,158181590,8630,8590,8630,8590,579
20250516,100900,153201930,8590,8590,8590,8590,38
20250516,100800,152875510,8590,8590,8590,8590,1
20250516,100700,152866920,8600,8600,8600,8600,0
20250516,100600,152866920,8600,8600,8600,8600,0
20250516,100500,152866920,8600,8590,8600,8590,47
20250516,100400,152462970,8590,8590,8590,8560,109
20250516,100300,151528700,8590,8580,8600,8550,154
20250516,100200,150210110,8600,8580,8600,8580,964
20250516,100100,141921110,8530,8580,8580,8530,965
20250516,100000,133660100,8580,8580,8580,8580,183
20250516,095900,132089960,8590,8590,8590,8590,18
20250516,095800,131935340,8640,8590,8640,8590,115
20250516,095700,130943390,8590,8590,8590,8590,165
20250516,095600,129526040,8590,8590,8590,8590,16
20250516,095500,129388600,8660,8590,8660,8590,1533
20250516,095400,116199810,8650,8650,8650,8650,72
20250516,095300,115577010,8600,8640,8660,8570,2912
20250516,095200,90509490,8590,8640,8640,8580,1154
20250516,095100,80589460,8650,8650,8650,8650,0
20250516,095000,80589460,8650,8680,8680,8650,81
20250516,094900,79888150,8680,8680,8680,8680,0
20250516,094800,79888150,8680,8670,8680,8670,145
20250516,094700,78630950,8670,8670,8670,8670,31
20250516,094600,78362180,8670,8650,8670,8650,186
20250516,094500,76753240,8650,8640,8650,8640,27
20250516,094400,76519900,8640,8630,8640,8630,42
20250516,094300,76157220,8600,8600,8600,8600,41
20250516,094200,75804620,8630,8600,8630,8600,323
20250516,094100,73026150,8610,8600,8610,8600,361
20250516,094000,69921310,8600,8600,8600,8600,0
20250516,093900,69921310,8600,8610,8610,8600,229
20250516,093800,67951680,8640,8640,8640,8640,6
20250516,093700,67899840,8640,8630,8640,8630,36
20250516,093600,67588900,8630,8630,8630,8620,23
20250516,093500,67390420,8630,8600,8630,8600,79
20250516,093400,66710750,8590,8590,8590,8590,0
20250516,093300,66710750,8590,8590,8590,8590,23
20250516,093200,66513180,8590,8590,8590,8590,1
20250516,093100,66504590,8590,8590,8590,8590,71
20250516,093000,65894700,8590,8600,8600,8590,33
20250516,092900,65611190,8610,8600,8610,8600,43
20250516,092800,65241320,8590,8600,8600,8590,160
20250516,092700,63866720,8590,8650,8650,8590,185
20250516,092600,62275670,8650,8650,8650,8600,458
20250516,092500,58336520,8650,8650,8650,8650,12
20250516,092400,58232720,8660,8680,8680,8610,102
20250516,092300,57353420,8680,8680,8680,8680,288
20250516,092200,54853580,8610,8610,8690,8610,79
20250516,092100,54169800,8690,8690,8690,8690,0
20250516,092000,54169800,8690,8620,8710,8620,53
20250516,091900,53709170,8610,8610,8610,8610,323
20250516,091800,50928140,8610,8620,8620,8610,48
20250516,091700,50514820,8620,8600,8620,8600,1253
20250516,091600,39714840,8580,8580,8580,8580,0
20250516,091500,39714840,8580,8580,8590,8580,281
20250516,091400,37303360,8580,8580,8590,8580,123
20250516,091300,36247520,8580,8580,8580,8560,70
20250516,091200,35647290,8570,8580,8580,8570,113
20250516,091100,34677880,8580,8570,8580,8530,662
20250516,091000,29014940,8560,8560,8570,8560,91
20250516,090900,28235650,8550,8570,8570,8550,30
20250516,090800,27978910,8550,8570,8570,8550,717
20250516,090700,21834390,8570,8620,8620,8570,468
20250516,090600,17822920,8600,8570,8600,8560,467
20250516,090500,13818500,8580,8590,8590,8580,26
20250516,090400,13595340,8610,8620,8620,8600,90
20250516,090300,12820940,8620,8570,8620,8560,173
20250516,090200,11333360,8580,8610,8610,8580,72
20250516,090100,10713780,8620,8640,8640,8560,900
20250516,090000,2981440,8650,8700,8700,8650,343
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 185000 359253285 8710 8710 8710 8710 1915
3 20250516 184900 359253285 8710 8710 8710 8710 0
4 20250516 184800 359253285 8710 8710 8710 8710 0
5 20250516 184700 359253285 8710 8710 8710 8710 0
6 20250516 184600 359253285 8710 8710 8710 8710 0
7 20250516 184500 359253285 8710 8710 8710 8710 0
8 20250516 184400 359253285 8710 8710 8710 8710 0
9 20250516 184300 359253285 8710 8710 8710 8710 0
10 20250516 184200 359253285 8710 8710 8710 8710 0
11 20250516 184100 359253285 8710 8710 8710 8710 0
12 20250516 184000 359253285 8710 8710 8710 8710 0
13 20250516 183900 359253285 8710 8710 8710 8710 0
14 20250516 183800 359253285 8710 8710 8710 8710 0
15 20250516 183700 359253285 8710 8710 8710 8710 0
16 20250516 183600 359253285 8710 8710 8710 8710 0
17 20250516 183500 359253285 8710 8710 8710 8710 0
18 20250516 183400 359253285 8710 8710 8710 8710 0
19 20250516 183300 359253285 8710 8710 8710 8710 0
20 20250516 183200 359253285 8710 8710 8710 8710 0
21 20250516 183100 359253285 8710 8710 8710 8710 0
22 20250516 183000 359253285 8710 8710 8710 8710 0
23 20250516 182900 359253285 8710 8710 8710 8710 0
24 20250516 182800 359253285 8710 8710 8710 8710 0
25 20250516 182700 359253285 8710 8710 8710 8710 0
26 20250516 182600 359253285 8710 8710 8710 8710 0
27 20250516 182500 359253285 8710 8710 8710 8710 0
28 20250516 182400 359253285 8710 8710 8710 8710 0
29 20250516 182300 359253285 8710 8710 8710 8710 0
30 20250516 182200 359253285 8710 8710 8710 8710 0
31 20250516 182100 359253285 8710 8710 8710 8710 0
32 20250516 182000 359253285 8710 8710 8710 8710 1915
33 20250516 181900 359253285 8710 8710 8710 8710 0
34 20250516 181800 359253285 8710 8710 8710 8710 0
35 20250516 181700 359253285 8710 8710 8710 8710 0
36 20250516 181600 359253285 8710 8710 8710 8710 0
37 20250516 181500 359253285 8710 8710 8710 8710 0
38 20250516 181400 359253285 8710 8710 8710 8710 0
39 20250516 181300 359253285 8710 8710 8710 8710 0
40 20250516 181200 359253285 8710 8710 8710 8710 0
41 20250516 181100 359253285 8710 8710 8710 8710 0
42 20250516 181000 359253285 8710 8710 8710 8710 0
43 20250516 180900 359253285 8710 8710 8710 8710 0
44 20250516 180800 359253285 8710 8710 8710 8710 0
45 20250516 180700 359253285 8710 8710 8710 8710 0
46 20250516 180600 359253285 8710 8710 8710 8710 0
47 20250516 180500 359253285 8710 8710 8710 8710 0
48 20250516 180400 359253285 8710 8710 8710 8710 0
49 20250516 180300 359253285 8710 8710 8710 8710 0
50 20250516 180200 359253285 8710 8710 8710 8710 0
51 20250516 180100 359253285 8710 8710 8710 8710 0
52 20250516 180000 359253285 8710 8710 8710 8710 0
53 20250516 175900 359253285 8710 8710 8710 8710 0
54 20250516 175800 359253285 8710 8710 8710 8710 0
55 20250516 175700 359253285 8710 8710 8710 8710 0
56 20250516 175600 359253285 8710 8710 8710 8710 0
57 20250516 175500 359253285 8710 8710 8710 8710 0
58 20250516 175400 359253285 8710 8710 8710 8710 0
59 20250516 175300 359253285 8710 8710 8710 8710 0
60 20250516 175200 359253285 8710 8710 8710 8710 0
61 20250516 175100 359253285 8710 8710 8710 8710 0
62 20250516 175000 359253285 8710 8710 8710 8710 1915
63 20250516 174900 359253285 8710 8710 8710 8710 0
64 20250516 174800 359253285 8710 8710 8710 8710 0
65 20250516 174700 359253285 8710 8710 8710 8710 0
66 20250516 174600 359253285 8710 8710 8710 8710 0
67 20250516 174500 359253285 8710 8710 8710 8710 0
68 20250516 174400 359253285 8710 8710 8710 8710 0
69 20250516 174300 359253285 8710 8710 8710 8710 0
70 20250516 174200 359253285 8710 8710 8710 8710 0
71 20250516 174100 359253285 8710 8710 8710 8710 0
72 20250516 174000 359253285 8710 8710 8710 8710 0
73 20250516 173900 359253285 8710 8710 8710 8710 0
74 20250516 173800 359253285 8710 8710 8710 8710 0
75 20250516 173700 359253285 8710 8710 8710 8710 0
76 20250516 173600 359253285 8710 8710 8710 8710 0
77 20250516 173500 359253285 8710 8710 8710 8710 0
78 20250516 173400 359253285 8710 8710 8710 8710 0
79 20250516 173300 359253285 8710 8710 8710 8710 0
80 20250516 173200 359253285 8710 8710 8710 8710 0
81 20250516 173100 359253285 8710 8710 8710 8710 0
82 20250516 173000 359253285 8710 8710 8710 8710 0
83 20250516 172900 359253285 8710 8710 8710 8710 0
84 20250516 172800 359253285 8710 8710 8710 8710 0
85 20250516 172700 359253285 8710 8710 8710 8710 0
86 20250516 172600 359253285 8710 8710 8710 8710 0
87 20250516 172500 359253285 8710 8710 8710 8710 0
88 20250516 172400 359253285 8710 8710 8710 8710 0
89 20250516 172300 359253285 8710 8710 8710 8710 0
90 20250516 172200 359253285 8710 8710 8710 8710 0
91 20250516 172100 359253285 8710 8710 8710 8710 0
92 20250516 172000 359253285 8710 8710 8710 8710 1915
93 20250516 171900 359253285 8710 8710 8710 8710 0
94 20250516 171800 359253285 8710 8710 8710 8710 0
95 20250516 171700 359253285 8710 8710 8710 8710 0
96 20250516 171600 359253285 8710 8710 8710 8710 0
97 20250516 171500 359253285 8710 8710 8710 8710 0
98 20250516 171400 359253285 8710 8710 8710 8710 0
99 20250516 171300 359253285 8710 8710 8710 8710 0
100 20250516 171200 359253285 8710 8710 8710 8710 0
101 20250516 171100 359253285 8710 8710 8710 8710 0
102 20250516 171000 359253285 8710 8710 8710 8710 0
103 20250516 170900 359253285 8710 8710 8710 8710 0
104 20250516 170800 359253285 8710 8710 8710 8710 0
105 20250516 170700 359253285 8710 8710 8710 8710 0
106 20250516 170600 359253285 8710 8710 8710 8710 0
107 20250516 170500 359253285 8710 8710 8710 8710 0
108 20250516 170400 359253285 8710 8710 8710 8710 0
109 20250516 170300 359253285 8710 8710 8710 8710 0
110 20250516 170200 359253285 8710 8710 8710 8710 0
111 20250516 170100 359253285 8710 8710 8710 8710 0
112 20250516 170000 359253285 8710 8710 8710 8710 0
113 20250516 165900 359253285 8710 8710 8710 8710 0
114 20250516 165800 359253285 8710 8710 8710 8710 0
115 20250516 165700 359253285 8710 8710 8710 8710 0
116 20250516 165600 359253285 8710 8710 8710 8710 0
117 20250516 165500 359253285 8710 8710 8710 8710 0
118 20250516 165400 359253285 8710 8710 8710 8710 0
119 20250516 165300 359253285 8710 8710 8710 8710 0
120 20250516 165200 359253285 8710 8710 8710 8710 0
121 20250516 165100 359253285 8710 8710 8710 8710 0
122 20250516 165000 359253285 8710 8710 8710 8710 1915
123 20250516 164900 359253285 8710 8710 8710 8710 0
124 20250516 164800 359253285 8710 8710 8710 8710 0
125 20250516 164700 359253285 8710 8710 8710 8710 0
126 20250516 164600 359253285 8710 8710 8710 8710 0
127 20250516 164500 359253285 8710 8710 8710 8710 0
128 20250516 164400 359253285 8710 8710 8710 8710 0
129 20250516 164300 359253285 8710 8710 8710 8710 0
130 20250516 164200 359253285 8710 8710 8710 8710 0
131 20250516 164100 359253285 8710 8710 8710 8710 0
132 20250516 164000 359253285 8710 8710 8710 8710 0
133 20250516 163900 359253285 8710 8710 8710 8710 0
134 20250516 163800 359253285 8710 8710 8710 8710 0
135 20250516 163700 359253285 8710 8710 8710 8710 0
136 20250516 163600 359253285 8710 8710 8710 8710 0
137 20250516 163500 359253285 8710 8710 8710 8710 0
138 20250516 163400 359253285 8710 8710 8710 8710 0
139 20250516 163300 359253285 8710 8710 8710 8710 0
140 20250516 163200 359253285 8710 8710 8710 8710 0
141 20250516 163100 359253285 8710 8710 8710 8710 0
142 20250516 163000 359253285 8710 8710 8710 8710 0
143 20250516 162900 359253285 8710 8710 8710 8710 0
144 20250516 162800 359253285 8710 8710 8710 8710 0
145 20250516 162700 359253285 8710 8710 8710 8710 0
146 20250516 162600 359253285 8710 8710 8710 8710 0
147 20250516 162500 359253285 8710 8710 8710 8710 0
148 20250516 162400 359253285 8710 8710 8710 8710 0
149 20250516 162300 359253285 8710 8710 8710 8710 0
150 20250516 162200 359253285 8710 8710 8710 8710 0
151 20250516 162100 359253285 8710 8710 8710 8710 0
152 20250516 162000 359253285 8710 8710 8710 8710 1915
153 20250516 161900 359253285 8710 8710 8710 8710 0
154 20250516 161800 359253285 8710 8710 8710 8710 0
155 20250516 161700 359253285 8710 8710 8710 8710 0
156 20250516 161600 359253285 8710 8710 8710 8710 0
157 20250516 161500 359253285 8710 8710 8710 8710 0
158 20250516 161400 359253285 8710 8710 8710 8710 0
159 20250516 161300 359253285 8710 8710 8710 8710 0
160 20250516 161200 359253285 8710 8710 8710 8710 0
161 20250516 161100 359253285 8710 8710 8710 8710 0
162 20250516 161000 359253285 8710 8710 8710 8710 0
163 20250516 160900 359253285 8710 8710 8710 8710 0
164 20250516 160800 359253285 8710 8710 8710 8710 0
165 20250516 160700 359253285 8710 8710 8710 8710 0
166 20250516 160600 359253285 8710 8710 8710 8710 0
167 20250516 160500 359253285 8710 8710 8710 8710 0
168 20250516 160400 359253285 8710 8710 8710 8710 0
169 20250516 160300 359253285 8710 8710 8710 8710 0
170 20250516 160200 359253285 8710 8710 8710 8710 0
171 20250516 160100 359253285 8710 8710 8710 8710 0
172 20250516 160000 359253285 8710 8710 8710 8710 0
173 20250516 155900 359253285 8710 8710 8710 8710 0
174 20250516 155800 359253285 8710 8710 8710 8710 0
175 20250516 155700 359253285 8710 8710 8710 8710 0
176 20250516 155600 359253285 8710 8710 8710 8710 0
177 20250516 155500 359253285 8710 8710 8710 8710 0
178 20250516 155400 359253285 8710 8710 8710 8710 0
179 20250516 155300 359253285 8710 8710 8710 8710 0
180 20250516 155200 359253285 8710 8710 8710 8710 0
181 20250516 155100 359253285 8710 8710 8710 8710 0
182 20250516 155000 359253285 8710 8710 8710 8710 1915
183 20250516 154900 359253285 8710 8710 8710 8710 0
184 20250516 154800 359253285 8710 8710 8710 8710 0
185 20250516 154700 359253285 8710 8710 8710 8710 0
186 20250516 154600 359253285 8710 8710 8710 8710 0
187 20250516 154500 359253285 8710 8710 8710 8710 0
188 20250516 154400 359253285 8710 8710 8710 8710 0
189 20250516 154300 359253285 8710 8710 8710 8710 0
190 20250516 154200 359253285 8710 8710 8710 8710 0
191 20250516 154100 359253285 8710 8710 8710 8710 0
192 20250516 154000 359253285 8710 8710 8710 8710 0
193 20250516 153900 359253285 8710 8710 8710 8710 0
194 20250516 153800 359253285 8710 8710 8710 8710 0
195 20250516 153700 359253285 8710 8710 8710 8710 0
196 20250516 153600 359253285 8710 8710 8710 8710 0
197 20250516 153500 359253285 8710 8710 8710 8710 0
198 20250516 153400 359253285 8710 8710 8710 8710 0
199 20250516 153300 359253285 8710 8710 8710 8710 0
200 20250516 153200 359253285 8710 8710 8710 8710 0
201 20250516 153100 359253285 8710 8710 8710 8710 0
202 20250516 153000 359253285 8710 8710 8710 8710 1915
203 20250516 152900 342573635 8630 8630 8630 8630 0
204 20250516 152800 342573635 8630 8630 8630 8630 0
205 20250516 152700 342573635 8630 8630 8630 8630 0
206 20250516 152600 342573635 8630 8630 8630 8630 0
207 20250516 152500 342573635 8630 8630 8630 8630 0
208 20250516 152400 342573635 8630 8630 8630 8630 0
209 20250516 152300 342573635 8630 8630 8630 8630 0
210 20250516 152200 342573635 8630 8630 8630 8630 0
211 20250516 152100 342573635 8630 8630 8630 8630 0
212 20250516 152000 342573635 8630 8630 8630 8630 0
213 20250516 151900 342573635 8630 8680 8680 8630 49
214 20250516 151800 342148955 8650 8650 8650 8650 51
215 20250516 151700 341707805 8650 8660 8680 8640 518
216 20250516 151600 337220275 8660 8640 8660 8640 604
217 20250516 151500 331994635 8640 8650 8650 8640 283
218 20250516 151400 329546985 8650 8650 8650 8650 39
219 20250516 151300 329209635 8660 8660 8660 8660 1
220 20250516 151200 329200975 8660 8660 8660 8660 14
221 20250516 151100 329079735 8660 8660 8660 8650 309
222 20250516 151000 326406815 8660 8660 8660 8650 437
223 20250516 150900 322622405 8670 8670 8680 8660 1421
224 20250516 150800 310298315 8670 8670 8670 8670 13
225 20250516 150700 310185605 8660 8660 8660 8660 2
226 20250516 150600 310168285 8680 8660 8680 8660 257
227 20250516 150500 307939765 8660 8670 8670 8660 23
228 20250516 150400 307740575 8670 8670 8670 8670 2
229 20250516 150300 307723235 8670 8670 8670 8670 74
230 20250516 150200 307081655 8670 8670 8670 8670 0
231 20250516 150100 307081655 8670 8660 8670 8660 44
232 20250516 150000 306700555 8660 8670 8670 8660 112
233 20250516 145900 305729675 8660 8660 8660 8660 19
234 20250516 145800 305565135 8660 8640 8660 8630 178
235 20250516 145700 304027825 8670 8660 8670 8660 303
236 20250516 145600 301403435 8630 8630 8630 8630 127
237 20250516 145500 300307425 8630 8630 8630 8630 1
238 20250516 145400 300298795 8640 8650 8650 8640 182
239 20250516 145300 298724925 8650 8650 8650 8650 1
240 20250516 145200 298716275 8640 8640 8640 8640 0
241 20250516 145100 298716275 8640 8650 8650 8640 41
242 20250516 145000 298361745 8660 8660 8660 8660 0
243 20250516 144900 298361745 8660 8660 8660 8660 0
244 20250516 144800 298361745 8660 8660 8660 8660 54
245 20250516 144700 297894105 8650 8650 8650 8650 0
246 20250516 144600 297894105 8650 8650 8650 8650 0
247 20250516 144500 297894105 8650 8650 8650 8650 24
248 20250516 144400 297686505 8650 8650 8650 8650 0
249 20250516 144300 297686505 8650 8650 8650 8650 15
250 20250516 144200 297556755 8650 8650 8650 8650 0
251 20250516 144100 297556755 8650 8650 8650 8650 0
252 20250516 144000 297556755 8650 8650 8650 8650 1
253 20250516 143900 297548105 8650 8630 8650 8630 668
254 20250516 143800 291781405 8630 8640 8640 8630 86
255 20250516 143700 291039165 8630 8630 8630 8630 34
256 20250516 143600 290745745 8640 8640 8640 8640 0
257 20250516 143500 290745745 8640 8630 8640 8630 394
258 20250516 143400 287344925 8630 8630 8630 8630 1
259 20250516 143300 287336295 8630 8630 8630 8630 163
260 20250516 143200 285929605 8620 8620 8620 8620 1
261 20250516 143100 285920985 8610 8610 8610 8610 0
262 20250516 143000 285920985 8610 8610 8610 8610 0
263 20250516 142900 285920985 8610 8610 8610 8610 0
264 20250516 142800 285920985 8610 8610 8610 8610 0
265 20250516 142700 285920985 8610 8610 8610 8610 3
266 20250516 142600 285895155 8610 8630 8630 8610 18
267 20250516 142500 285740155 8630 8630 8630 8630 0
268 20250516 142400 285740155 8630 8630 8630 8630 1
269 20250516 142300 285731525 8600 8600 8600 8600 80
270 20250516 142200 285043525 8600 8610 8610 8600 26
271 20250516 142100 284819695 8610 8610 8610 8610 0
272 20250516 142000 284819695 8610 8610 8610 8610 26
273 20250516 141900 284595835 8600 8615 8620 8600 302
274 20250516 141800 281995490 8620 8620 8620 8620 0
275 20250516 141700 281995490 8620 8630 8630 8620 42
276 20250516 141600 281633230 8640 8640 8640 8640 0
277 20250516 141500 281633230 8640 8640 8640 8630 35
278 20250516 141400 281330980 8640 8640 8640 8640 0
279 20250516 141300 281330980 8640 8640 8640 8640 0
280 20250516 141200 281330980 8640 8640 8640 8640 3
281 20250516 141100 281305060 8650 8650 8650 8650 0
282 20250516 141000 281305060 8650 8650 8650 8650 4
283 20250516 140900 281270460 8650 8640 8650 8640 7
284 20250516 140800 281209930 8640 8640 8640 8630 30
285 20250516 140700 280950970 8640 8650 8650 8640 13
286 20250516 140600 280838620 8650 8650 8650 8650 38
287 20250516 140500 280509920 8640 8630 8640 8630 65
288 20250516 140400 279948690 8620 8620 8620 8620 0
289 20250516 140300 279948690 8620 8620 8620 8620 0
290 20250516 140200 279948690 8620 8620 8620 8620 0
291 20250516 140100 279948690 8620 8620 8620 8620 0
292 20250516 140000 279948690 8620 8620 8620 8620 69
293 20250516 135900 279353910 8620 8620 8620 8620 0
294 20250516 135800 279353910 8620 8620 8620 8620 0
295 20250516 135700 279353910 8620 8630 8630 8620 38
296 20250516 135600 279026250 8630 8630 8630 8630 1
297 20250516 135500 279017620 8620 8620 8620 8620 0
298 20250516 135400 279017620 8620 8620 8620 8620 65
299 20250516 135300 278457320 8620 8650 8650 8620 264
300 20250516 135200 276179970 8650 8650 8650 8650 8
301 20250516 135100 276110770 8650 8650 8650 8650 8
302 20250516 135000 276041570 8650 8650 8650 8650 55
303 20250516 134900 275565820 8650 8650 8650 8650 4
304 20250516 134800 275531220 8650 8650 8650 8650 4
305 20250516 134700 275496620 8650 8650 8650 8650 17
306 20250516 134600 275349570 8650 8650 8650 8650 148
307 20250516 134500 274069370 8650 8650 8650 8650 4
308 20250516 134400 274034770 8640 8650 8650 8640 10
309 20250516 134300 273948330 8650 8650 8650 8650 4
310 20250516 134200 273913730 8650 8650 8650 8650 4
311 20250516 134100 273879130 8650 8650 8650 8650 4
312 20250516 134000 273844530 8650 8650 8650 8650 7
313 20250516 133900 273783980 8650 8650 8650 8650 3
314 20250516 133800 273758030 8650 8650 8650 8650 6
315 20250516 133700 273706130 8650 8640 8650 8640 43
316 20250516 133600 273334600 8650 8640 8650 8640 9
317 20250516 133500 273256780 8650 8650 8650 8650 27
318 20250516 133400 273023230 8640 8640 8640 8640 0
319 20250516 133300 273023230 8640 8640 8640 8640 0
320 20250516 133200 273023230 8640 8630 8640 8630 21
321 20250516 133100 272841800 8580 8580 8580 8580 0
322 20250516 133000 272841800 8580 8620 8620 8580 51
323 20250516 132900 272403180 8630 8650 8650 8630 53
324 20250516 132800 271945460 8650 8650 8650 8650 12
325 20250516 132700 271841660 8650 8650 8650 8650 22
326 20250516 132600 271651360 8650 8640 8650 8640 6
327 20250516 132500 271599470 8640 8640 8640 8640 0
328 20250516 132400 271599470 8640 8640 8640 8640 0
329 20250516 132300 271599470 8640 8640 8640 8640 28
330 20250516 132200 271357550 8650 8650 8650 8650 0
331 20250516 132100 271357550 8650 8650 8650 8650 9
332 20250516 132000 271279700 8650 8650 8650 8650 7
333 20250516 131900 271219150 8650 8650 8650 8650 36
334 20250516 131800 270907750 8660 8670 8680 8660 65
335 20250516 131700 270344680 8660 8660 8660 8660 17
336 20250516 131600 270197460 8660 8660 8660 8660 11
337 20250516 131500 270102200 8670 8650 8670 8650 35
338 20250516 131400 269799430 8640 8640 8640 8640 0
339 20250516 131300 269799430 8640 8640 8640 8640 1
340 20250516 131200 269790790 8640 8640 8640 8640 59
341 20250516 131100 269281030 8650 8650 8650 8650 0
342 20250516 131000 269281030 8650 8650 8650 8650 17
343 20250516 130900 269133980 8640 8640 8640 8640 0
344 20250516 130800 269133980 8640 8640 8640 8640 10
345 20250516 130700 269047580 8640 8640 8640 8640 0
346 20250516 130600 269047580 8640 8640 8640 8640 3
347 20250516 130500 269021660 8640 8640 8640 8640 9
348 20250516 130400 268943900 8640 8640 8640 8640 18
349 20250516 130300 268788380 8640 8640 8640 8640 0
350 20250516 130200 268788380 8640 8640 8640 8640 6
351 20250516 130100 268736540 8640 8640 8640 8640 5
352 20250516 130000 268693340 8640 8630 8640 8630 4
353 20250516 125900 268658810 8630 8640 8640 8630 9
354 20250516 125800 268581120 8640 8640 8640 8640 2
355 20250516 125700 268563840 8640 8640 8640 8620 159
356 20250516 125600 267190530 8640 8640 8640 8640 0
357 20250516 125500 267190530 8640 8640 8640 8630 22
358 20250516 125400 267000480 8670 8670 8670 8670 0
359 20250516 125300 267000480 8670 8680 8680 8630 58
360 20250516 125200 266499060 8630 8630 8630 8630 0
361 20250516 125100 266499060 8630 8630 8640 8630 27
362 20250516 125000 266265860 8680 8680 8680 8680 1
363 20250516 124900 266257180 8580 8620 8620 8580 201
364 20250516 124800 264531730 8620 8620 8620 8620 0
365 20250516 124700 264531730 8620 8640 8640 8620 110
366 20250516 124600 263582420 8640 8640 8640 8640 13
367 20250516 124500 263470100 8650 8650 8650 8650 7
368 20250516 124400 263409550 8650 8650 8650 8650 0
369 20250516 124300 263409550 8650 8650 8650 8650 0
370 20250516 124200 263409550 8650 8670 8670 8650 27
371 20250516 124100 263175840 8660 8670 8670 8660 13
372 20250516 124000 263063250 8670 8660 8670 8660 13
373 20250516 123900 262950620 8660 8650 8660 8650 48
374 20250516 123800 262535340 8640 8640 8640 8640 37
375 20250516 123700 262215660 8650 8650 8650 8650 19
376 20250516 123600 262051310 8650 8650 8650 8650 10
377 20250516 123500 261964810 8650 8650 8650 8650 6
378 20250516 123400 261912910 8650 8630 8650 8630 541
379 20250516 123300 257238810 8590 8590 8590 8590 0
380 20250516 123200 257238810 8590 8630 8630 8590 5
381 20250516 123100 257195700 8630 8630 8630 8630 2
382 20250516 123000 257178440 8630 8630 8630 8630 50
383 20250516 122900 256746940 8580 8580 8580 8580 199
384 20250516 122800 255039520 8630 8630 8630 8630 10
385 20250516 122700 254953220 8590 8630 8630 8590 130
386 20250516 122600 253835110 8630 8630 8630 8630 123
387 20250516 122500 252773620 8630 8630 8630 8630 31
388 20250516 122400 252506090 8620 8620 8620 8620 12
389 20250516 122300 252402650 8620 8620 8620 8620 112
390 20250516 122200 251437210 8620 8620 8620 8620 7
391 20250516 122100 251376870 8620 8620 8620 8620 33
392 20250516 122000 251092410 8620 8620 8620 8620 3
393 20250516 121900 251066550 8630 8610 8630 8610 6
394 20250516 121800 251014820 8580 8580 8580 8580 0
395 20250516 121700 251014820 8580 8600 8600 8580 50
396 20250516 121600 250585280 8600 8600 8600 8600 166
397 20250516 121500 249157680 8600 8600 8600 8600 3
398 20250516 121400 249131880 8600 8620 8630 8580 859
399 20250516 121300 241742990 8620 8620 8620 8620 1
400 20250516 121200 241734370 8620 8600 8620 8600 89
401 20250516 121100 240968930 8600 8600 8600 8600 18
402 20250516 121000 240814130 8600 8630 8630 8600 14
403 20250516 120900 240693580 8590 8630 8630 8590 4
404 20250516 120800 240659140 8630 8620 8630 8620 123
405 20250516 120700 239598870 8620 8620 8620 8580 76
406 20250516 120600 238945850 8620 8630 8630 8620 12
407 20250516 120500 238842370 8630 8600 8630 8600 297
408 20250516 120400 236288050 8630 8610 8630 8600 12
409 20250516 120300 236184810 8630 8610 8630 8610 15
410 20250516 120200 236055560 8610 8610 8610 8610 816
411 20250516 120100 229029800 8620 8620 8620 8620 19
412 20250516 120000 228866020 8610 8600 8610 8580 858
413 20250516 115900 221499860 8610 8610 8610 8610 4
414 20250516 115800 221465420 8620 8620 8620 8620 0
415 20250516 115700 221465420 8620 8620 8620 8620 0
416 20250516 115600 221465420 8620 8620 8620 8620 0
417 20250516 115500 221465420 8620 8590 8620 8590 2
418 20250516 115400 221448210 8580 8580 8580 8580 0
419 20250516 115300 221448210 8580 8580 8580 8580 0
420 20250516 115200 221448210 8580 8620 8620 8580 463
421 20250516 115100 217473150 8620 8620 8620 8620 0
422 20250516 115000 217473150 8620 8620 8620 8620 0
423 20250516 114900 217473150 8620 8620 8620 8620 0
424 20250516 114800 217473150 8620 8620 8620 8620 5
425 20250516 114700 217430050 8620 8620 8620 8620 0
426 20250516 114600 217430050 8620 8620 8620 8620 0
427 20250516 114500 217430050 8620 8620 8620 8620 0
428 20250516 114400 217430050 8620 8570 8620 8550 801
429 20250516 114300 210575890 8610 8590 8610 8560 101
430 20250516 114200 209710510 8580 8590 8590 8580 55
431 20250516 114100 209238540 8590 8600 8600 8590 50
432 20250516 114000 208808930 8600 8600 8600 8600 45
433 20250516 113900 208421930 8610 8610 8610 8610 2
434 20250516 113800 208404710 8620 8620 8620 8620 4
435 20250516 113700 208370230 8620 8640 8640 8620 75
436 20250516 113600 207723670 8620 8610 8620 8610 165
437 20250516 113500 206301470 8590 8590 8590 8590 50
438 20250516 113400 205871970 8620 8620 8620 8620 0
439 20250516 113300 205871970 8620 8610 8620 8590 305
440 20250516 113200 203250080 8610 8620 8620 8610 290
441 20250516 113100 200751180 8610 8610 8610 8610 0
442 20250516 113000 200751180 8610 8610 8610 8610 0
443 20250516 112900 200751180 8610 8610 8610 8610 59
444 20250516 112800 200243190 8620 8620 8620 8620 23
445 20250516 112700 200044930 8620 8620 8620 8620 0
446 20250516 112600 200044930 8620 8610 8620 8610 62
447 20250516 112500 199510990 8610 8610 8610 8610 0
448 20250516 112400 199510990 8610 8610 8610 8610 11
449 20250516 112300 199416280 8610 8610 8610 8610 1
450 20250516 112200 199407670 8620 8620 8620 8610 10
451 20250516 112100 199321530 8610 8620 8620 8610 63
452 20250516 112000 198778910 8640 8640 8640 8640 0
453 20250516 111900 198778910 8640 8640 8640 8640 24
454 20250516 111800 198571550 8640 8640 8640 8640 6
455 20250516 111700 198519710 8640 8640 8640 8640 4
456 20250516 111600 198485150 8640 8640 8640 8640 5
457 20250516 111500 198441950 8640 8620 8640 8620 71
458 20250516 111400 197828570 8620 8620 8620 8620 0
459 20250516 111300 197828570 8620 8620 8620 8620 0
460 20250516 111200 197828570 8620 8630 8630 8620 117
461 20250516 111100 196819560 8630 8630 8630 8630 0
462 20250516 111000 196819560 8630 8630 8630 8630 0
463 20250516 110900 196819560 8630 8630 8630 8630 1
464 20250516 110800 196810930 8640 8650 8650 8640 312
465 20250516 110700 194112760 8660 8660 8660 8660 0
466 20250516 110600 194112760 8660 8660 8660 8660 1
467 20250516 110500 194104100 8650 8650 8650 8650 0
468 20250516 110400 194104100 8650 8650 8650 8650 0
469 20250516 110300 194104100 8650 8680 8680 8650 68
470 20250516 110200 193514100 8680 8680 8680 8680 0
471 20250516 110100 193514100 8680 8680 8680 8680 3
472 20250516 110000 193488060 8690 8690 8690 8690 0
473 20250516 105900 193488060 8690 8690 8690 8690 12
474 20250516 105800 193383780 8690 8690 8690 8690 5
475 20250516 105700 193340330 8690 8690 8690 8690 13
476 20250516 105600 193227360 8690 8670 8690 8650 683
477 20250516 105500 187297630 8670 8670 8670 8670 0
478 20250516 105400 187297630 8670 8670 8670 8670 13
479 20250516 105300 187184920 8660 8660 8660 8660 97
480 20250516 105200 186344900 8670 8670 8670 8670 3
481 20250516 105100 186318890 8660 8660 8660 8660 2
482 20250516 105000 186301570 8660 8660 8660 8660 2
483 20250516 104900 186284250 8660 8660 8660 8660 0
484 20250516 104800 186284250 8660 8660 8660 8660 0
485 20250516 104700 186284250 8660 8660 8660 8660 0
486 20250516 104600 186284250 8660 8670 8670 8660 7
487 20250516 104500 186223580 8670 8660 8670 8660 35
488 20250516 104400 185920430 8610 8630 8630 8610 600
489 20250516 104300 180752570 8670 8670 8670 8670 0
490 20250516 104200 180752570 8670 8670 8670 8670 0
491 20250516 104100 180752570 8670 8670 8670 8670 4
492 20250516 104000 180717890 8670 8670 8670 8670 2
493 20250516 103900 180700550 8670 8670 8680 8650 210
494 20250516 103800 178878360 8690 8690 8690 8690 0
495 20250516 103700 178878360 8690 8690 8690 8690 35
496 20250516 103600 178574210 8690 8660 8690 8660 1218
497 20250516 103500 168001120 8670 8670 8670 8670 3
498 20250516 103400 167975110 8600 8600 8600 8600 500
499 20250516 103300 163675110 8600 8600 8600 8600 78
500 20250516 103200 163004310 8640 8640 8640 8640 0
501 20250516 103100 163004310 8640 8640 8640 8640 0
502 20250516 103000 163004310 8640 8640 8640 8640 0
503 20250516 102900 163004310 8640 8620 8640 8620 314
504 20250516 102800 160294790 8630 8630 8630 8630 0
505 20250516 102700 160294790 8630 8630 8630 8630 0
506 20250516 102600 160294790 8630 8630 8630 8630 0
507 20250516 102500 160294790 8630 8630 8630 8630 0
508 20250516 102400 160294790 8630 8630 8630 8630 0
509 20250516 102300 160294790 8630 8630 8630 8630 0
510 20250516 102200 160294790 8630 8630 8630 8630 0
511 20250516 102100 160294790 8630 8630 8630 8630 0
512 20250516 102000 160294790 8630 8630 8630 8630 0
513 20250516 101900 160294790 8630 8630 8630 8630 0
514 20250516 101800 160294790 8630 8630 8630 8630 7
515 20250516 101700 160234380 8630 8630 8630 8630 9
516 20250516 101600 160156710 8630 8630 8630 8630 46
517 20250516 101500 159759730 8630 8630 8630 8630 18
518 20250516 101400 159604390 8630 8630 8630 8630 10
519 20250516 101300 159518090 8630 8630 8630 8630 15
520 20250516 101200 159388640 8630 8640 8640 8590 121
521 20250516 101100 158345740 8640 8630 8640 8630 19
522 20250516 101000 158181590 8630 8590 8630 8590 579
523 20250516 100900 153201930 8590 8590 8590 8590 38
524 20250516 100800 152875510 8590 8590 8590 8590 1
525 20250516 100700 152866920 8600 8600 8600 8600 0
526 20250516 100600 152866920 8600 8600 8600 8600 0
527 20250516 100500 152866920 8600 8590 8600 8590 47
528 20250516 100400 152462970 8590 8590 8590 8560 109
529 20250516 100300 151528700 8590 8580 8600 8550 154
530 20250516 100200 150210110 8600 8580 8600 8580 964
531 20250516 100100 141921110 8530 8580 8580 8530 965
532 20250516 100000 133660100 8580 8580 8580 8580 183
533 20250516 095900 132089960 8590 8590 8590 8590 18
534 20250516 095800 131935340 8640 8590 8640 8590 115
535 20250516 095700 130943390 8590 8590 8590 8590 165
536 20250516 095600 129526040 8590 8590 8590 8590 16
537 20250516 095500 129388600 8660 8590 8660 8590 1533
538 20250516 095400 116199810 8650 8650 8650 8650 72
539 20250516 095300 115577010 8600 8640 8660 8570 2912
540 20250516 095200 90509490 8590 8640 8640 8580 1154
541 20250516 095100 80589460 8650 8650 8650 8650 0
542 20250516 095000 80589460 8650 8680 8680 8650 81
543 20250516 094900 79888150 8680 8680 8680 8680 0
544 20250516 094800 79888150 8680 8670 8680 8670 145
545 20250516 094700 78630950 8670 8670 8670 8670 31
546 20250516 094600 78362180 8670 8650 8670 8650 186
547 20250516 094500 76753240 8650 8640 8650 8640 27
548 20250516 094400 76519900 8640 8630 8640 8630 42
549 20250516 094300 76157220 8600 8600 8600 8600 41
550 20250516 094200 75804620 8630 8600 8630 8600 323
551 20250516 094100 73026150 8610 8600 8610 8600 361
552 20250516 094000 69921310 8600 8600 8600 8600 0
553 20250516 093900 69921310 8600 8610 8610 8600 229
554 20250516 093800 67951680 8640 8640 8640 8640 6
555 20250516 093700 67899840 8640 8630 8640 8630 36
556 20250516 093600 67588900 8630 8630 8630 8620 23
557 20250516 093500 67390420 8630 8600 8630 8600 79
558 20250516 093400 66710750 8590 8590 8590 8590 0
559 20250516 093300 66710750 8590 8590 8590 8590 23
560 20250516 093200 66513180 8590 8590 8590 8590 1
561 20250516 093100 66504590 8590 8590 8590 8590 71
562 20250516 093000 65894700 8590 8600 8600 8590 33
563 20250516 092900 65611190 8610 8600 8610 8600 43
564 20250516 092800 65241320 8590 8600 8600 8590 160
565 20250516 092700 63866720 8590 8650 8650 8590 185
566 20250516 092600 62275670 8650 8650 8650 8600 458
567 20250516 092500 58336520 8650 8650 8650 8650 12
568 20250516 092400 58232720 8660 8680 8680 8610 102
569 20250516 092300 57353420 8680 8680 8680 8680 288
570 20250516 092200 54853580 8610 8610 8690 8610 79
571 20250516 092100 54169800 8690 8690 8690 8690 0
572 20250516 092000 54169800 8690 8620 8710 8620 53
573 20250516 091900 53709170 8610 8610 8610 8610 323
574 20250516 091800 50928140 8610 8620 8620 8610 48
575 20250516 091700 50514820 8620 8600 8620 8600 1253
576 20250516 091600 39714840 8580 8580 8580 8580 0
577 20250516 091500 39714840 8580 8580 8590 8580 281
578 20250516 091400 37303360 8580 8580 8590 8580 123
579 20250516 091300 36247520 8580 8580 8580 8560 70
580 20250516 091200 35647290 8570 8580 8580 8570 113
581 20250516 091100 34677880 8580 8570 8580 8530 662
582 20250516 091000 29014940 8560 8560 8570 8560 91
583 20250516 090900 28235650 8550 8570 8570 8550 30
584 20250516 090800 27978910 8550 8570 8570 8550 717
585 20250516 090700 21834390 8570 8620 8620 8570 468
586 20250516 090600 17822920 8600 8570 8600 8560 467
587 20250516 090500 13818500 8580 8590 8590 8580 26
588 20250516 090400 13595340 8610 8620 8620 8600 90
589 20250516 090300 12820940 8620 8570 8620 8560 173
590 20250516 090200 11333360 8580 8610 8610 8580 72
591 20250516 090100 10713780 8620 8640 8640 8560 900
592 20250516 090000 2981440 8650 8700 8700 8650 343