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

571
004980/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182900,7551403100,9670,9670,9670,9670,21729
20250508,182800,7551403100,9670,9670,9670,9670,0
20250508,182700,7551403100,9670,9670,9670,9670,0
20250508,182600,7551403100,9670,9670,9670,9670,0
20250508,182500,7551403100,9670,9670,9670,9670,0
20250508,182400,7551403100,9670,9670,9670,9670,0
20250508,182300,7551403100,9670,9670,9670,9670,0
20250508,182200,7551403100,9670,9670,9670,9670,0
20250508,182100,7551403100,9670,9670,9670,9670,0
20250508,182000,7551403100,9670,9670,9670,9670,0
20250508,181900,7551403100,9670,9670,9670,9670,0
20250508,181800,7551403100,9670,9670,9670,9670,0
20250508,181700,7551403100,9670,9670,9670,9670,0
20250508,181600,7551403100,9670,9670,9670,9670,0
20250508,181500,7551403100,9670,9670,9670,9670,0
20250508,181400,7551403100,9670,9670,9670,9670,0
20250508,181300,7551403100,9670,9670,9670,9670,0
20250508,181200,7551403100,9670,9670,9670,9670,0
20250508,181100,7551403100,9670,9670,9670,9670,0
20250508,181000,7551403100,9670,9670,9670,9670,0
20250508,180900,7551403100,9670,9670,9670,9670,0
20250508,180800,7551403100,9670,9670,9670,9670,0
20250508,180700,7551403100,9670,9670,9670,9670,0
20250508,180600,7551403100,9670,9670,9670,9670,0
20250508,180500,7551403100,9670,9670,9670,9670,0
20250508,180400,7551403100,9670,9670,9670,9670,0
20250508,180300,7551403100,9670,9670,9670,9670,0
20250508,180200,7551403100,9670,9670,9670,9670,0
20250508,180100,7551403100,9670,9670,9670,9670,0
20250508,180000,7551403100,9670,9670,9670,9670,0
20250508,175900,7551403100,9670,9670,9670,9670,21729
20250508,175800,7551403100,9670,9670,9670,9670,0
20250508,175700,7551403100,9670,9670,9670,9670,0
20250508,175600,7551403100,9670,9670,9670,9670,0
20250508,175500,7551403100,9670,9670,9670,9670,0
20250508,175400,7551403100,9670,9670,9670,9670,0
20250508,175300,7551403100,9670,9670,9670,9670,0
20250508,175200,7551403100,9670,9670,9670,9670,0
20250508,175100,7551403100,9670,9670,9670,9670,0
20250508,175000,7551403100,9670,9670,9670,9670,0
20250508,174900,7551403100,9670,9670,9670,9670,0
20250508,174800,7551403100,9670,9670,9670,9670,0
20250508,174700,7551403100,9670,9670,9670,9670,0
20250508,174600,7551403100,9670,9670,9670,9670,0
20250508,174500,7551403100,9670,9670,9670,9670,0
20250508,174400,7551403100,9670,9670,9670,9670,0
20250508,174300,7551403100,9670,9670,9670,9670,0
20250508,174200,7551403100,9670,9670,9670,9670,0
20250508,174100,7551403100,9670,9670,9670,9670,0
20250508,174000,7551403100,9670,9670,9670,9670,0
20250508,173900,7551403100,9670,9670,9670,9670,0
20250508,173800,7551403100,9670,9670,9670,9670,0
20250508,173700,7551403100,9670,9670,9670,9670,0
20250508,173600,7551403100,9670,9670,9670,9670,0
20250508,173500,7551403100,9670,9670,9670,9670,0
20250508,173400,7551403100,9670,9670,9670,9670,0
20250508,173300,7551403100,9670,9670,9670,9670,0
20250508,173200,7551403100,9670,9670,9670,9670,0
20250508,173100,7551403100,9670,9670,9670,9670,0
20250508,173000,7551403100,9670,9670,9670,9670,0
20250508,172900,7551403100,9670,9670,9670,9670,21729
20250508,172800,7551403100,9670,9670,9670,9670,0
20250508,172700,7551403100,9670,9670,9670,9670,0
20250508,172600,7551403100,9670,9670,9670,9670,0
20250508,172500,7551403100,9670,9670,9670,9670,0
20250508,172400,7551403100,9670,9670,9670,9670,0
20250508,172300,7551403100,9670,9670,9670,9670,0
20250508,172200,7551403100,9670,9670,9670,9670,0
20250508,172100,7551403100,9670,9670,9670,9670,0
20250508,172000,7551403100,9670,9670,9670,9670,0
20250508,171900,7551403100,9670,9670,9670,9670,0
20250508,171800,7551403100,9670,9670,9670,9670,0
20250508,171700,7551403100,9670,9670,9670,9670,0
20250508,171600,7551403100,9670,9670,9670,9670,0
20250508,171500,7551403100,9670,9670,9670,9670,0
20250508,171400,7551403100,9670,9670,9670,9670,0
20250508,171300,7551403100,9670,9670,9670,9670,0
20250508,171200,7551403100,9670,9670,9670,9670,0
20250508,171100,7551403100,9670,9670,9670,9670,0
20250508,171000,7551403100,9670,9670,9670,9670,0
20250508,170900,7551403100,9670,9670,9670,9670,0
20250508,170800,7551403100,9670,9670,9670,9670,0
20250508,170700,7551403100,9670,9670,9670,9670,0
20250508,170600,7551403100,9670,9670,9670,9670,0
20250508,170500,7551403100,9670,9670,9670,9670,0
20250508,170400,7551403100,9670,9670,9670,9670,0
20250508,170300,7551403100,9670,9670,9670,9670,0
20250508,170200,7551403100,9670,9670,9670,9670,0
20250508,170100,7551403100,9670,9670,9670,9670,0
20250508,170000,7551403100,9670,9670,9670,9670,0
20250508,165900,7551403100,9670,9670,9670,9670,21729
20250508,165800,7551403100,9670,9670,9670,9670,0
20250508,165700,7551403100,9670,9670,9670,9670,0
20250508,165600,7551403100,9670,9670,9670,9670,0
20250508,165500,7551403100,9670,9670,9670,9670,0
20250508,165400,7551403100,9670,9670,9670,9670,0
20250508,165300,7551403100,9670,9670,9670,9670,0
20250508,165200,7551403100,9670,9670,9670,9670,0
20250508,165100,7551403100,9670,9670,9670,9670,0
20250508,165000,7551403100,9670,9670,9670,9670,0
20250508,164900,7551403100,9670,9670,9670,9670,0
20250508,164800,7551403100,9670,9670,9670,9670,0
20250508,164700,7551403100,9670,9670,9670,9670,0
20250508,164600,7551403100,9670,9670,9670,9670,0
20250508,164500,7551403100,9670,9670,9670,9670,0
20250508,164400,7551403100,9670,9670,9670,9670,0
20250508,164300,7551403100,9670,9670,9670,9670,0
20250508,164200,7551403100,9670,9670,9670,9670,0
20250508,164100,7551403100,9670,9670,9670,9670,0
20250508,164000,7551403100,9670,9670,9670,9670,0
20250508,163900,7551403100,9670,9670,9670,9670,0
20250508,163800,7551403100,9670,9670,9670,9670,0
20250508,163700,7551403100,9670,9670,9670,9670,0
20250508,163600,7551403100,9670,9670,9670,9670,0
20250508,163500,7551403100,9670,9670,9670,9670,0
20250508,163400,7551403100,9670,9670,9670,9670,0
20250508,163300,7551403100,9670,9670,9670,9670,0
20250508,163200,7551403100,9670,9670,9670,9670,0
20250508,163100,7551403100,9670,9670,9670,9670,0
20250508,163000,7551403100,9670,9670,9670,9670,0
20250508,162900,7551403100,9670,9670,9670,9670,21729
20250508,162800,7551403100,9670,9670,9670,9670,0
20250508,162700,7551403100,9670,9670,9670,9670,0
20250508,162600,7551403100,9670,9670,9670,9670,0
20250508,162500,7551403100,9670,9670,9670,9670,0
20250508,162400,7551403100,9670,9670,9670,9670,0
20250508,162300,7551403100,9670,9670,9670,9670,0
20250508,162200,7551403100,9670,9670,9670,9670,0
20250508,162100,7551403100,9670,9670,9670,9670,0
20250508,162000,7551403100,9670,9670,9670,9670,0
20250508,161900,7551403100,9670,9670,9670,9670,0
20250508,161800,7551403100,9670,9670,9670,9670,0
20250508,161700,7551403100,9670,9670,9670,9670,0
20250508,161600,7551403100,9670,9670,9670,9670,0
20250508,161500,7551403100,9670,9670,9670,9670,0
20250508,161400,7551403100,9670,9670,9670,9670,0
20250508,161300,7551403100,9670,9670,9670,9670,0
20250508,161200,7551403100,9670,9670,9670,9670,0
20250508,161100,7551403100,9670,9670,9670,9670,0
20250508,161000,7551403100,9670,9670,9670,9670,0
20250508,160900,7551403100,9670,9670,9670,9670,0
20250508,160800,7551403100,9670,9670,9670,9670,0
20250508,160700,7551403100,9670,9670,9670,9670,0
20250508,160600,7551403100,9670,9670,9670,9670,0
20250508,160500,7551403100,9670,9670,9670,9670,0
20250508,160400,7551403100,9670,9670,9670,9670,0
20250508,160300,7551403100,9670,9670,9670,9670,0
20250508,160200,7551403100,9670,9670,9670,9670,0
20250508,160100,7551403100,9670,9670,9670,9670,0
20250508,160000,7551403100,9670,9670,9670,9670,0
20250508,155900,7551403100,9670,9670,9670,9670,21729
20250508,155800,7551403100,9670,9670,9670,9670,0
20250508,155700,7551403100,9670,9670,9670,9670,0
20250508,155600,7551403100,9670,9670,9670,9670,0
20250508,155500,7551403100,9670,9670,9670,9670,0
20250508,155400,7551403100,9670,9670,9670,9670,0
20250508,155300,7551403100,9670,9670,9670,9670,0
20250508,155200,7551403100,9670,9670,9670,9670,0
20250508,155100,7551403100,9670,9670,9670,9670,0
20250508,155000,7551403100,9670,9670,9670,9670,0
20250508,154900,7551403100,9670,9670,9670,9670,0
20250508,154800,7551403100,9670,9670,9670,9670,0
20250508,154700,7551403100,9670,9670,9670,9670,0
20250508,154600,7551403100,9670,9670,9670,9670,0
20250508,154500,7551403100,9670,9670,9670,9670,0
20250508,154400,7551403100,9670,9670,9670,9670,0
20250508,154300,7551403100,9670,9670,9670,9670,0
20250508,154200,7551403100,9670,9670,9670,9670,0
20250508,154100,7551403100,9670,9670,9670,9670,0
20250508,154000,7551403100,9670,9670,9670,9670,0
20250508,153900,7551403100,9670,9670,9670,9670,0
20250508,153800,7551403100,9670,9670,9670,9670,0
20250508,153700,7551403100,9670,9670,9670,9670,0
20250508,153600,7551403100,9670,9670,9670,9670,0
20250508,153500,7551403100,9670,9670,9670,9670,0
20250508,153400,7551403100,9670,9670,9670,9670,0
20250508,153300,7551403100,9670,9670,9670,9670,0
20250508,153200,7551403100,9670,9670,9670,9670,0
20250508,153100,7551403100,9670,9670,9670,9670,0
20250508,153000,7551403100,9670,9670,9670,9670,21729
20250508,152900,7341283670,9670,9670,9670,9670,0
20250508,152800,7341283670,9670,9670,9670,9670,0
20250508,152700,7341283670,9670,9670,9670,9670,0
20250508,152600,7341283670,9670,9670,9670,9670,0
20250508,152500,7341283670,9670,9670,9670,9670,0
20250508,152400,7341283670,9670,9670,9670,9670,0
20250508,152300,7341283670,9670,9670,9670,9670,0
20250508,152200,7341283670,9670,9670,9670,9670,0
20250508,152100,7341283670,9670,9670,9670,9670,0
20250508,152000,7341283670,9670,9670,9670,9670,0
20250508,151900,7341283670,9670,9640,9670,9640,3846
20250508,151800,7304136420,9630,9630,9650,9630,2426
20250508,151700,7280737210,9640,9630,9650,9630,4317
20250508,151600,7239095310,9630,9620,9640,9620,946
20250508,151500,7229990160,9620,9630,9630,9620,152
20250508,151400,7228526670,9620,9630,9640,9620,1561
20250508,151300,7213505350,9630,9630,9630,9610,549
20250508,151200,7208223230,9640,9620,9640,9610,1795
20250508,151100,7190950990,9630,9630,9640,9610,2075
20250508,151000,7170983100,9630,9610,9630,9610,3819
20250508,150900,7134233650,9610,9600,9620,9600,1304
20250508,150800,7121705270,9620,9600,9620,9600,3488
20250508,150700,7088169820,9620,9610,9620,9600,372
20250508,150600,7084595260,9600,9580,9600,9580,1697
20250508,150500,7068332920,9580,9600,9600,9570,141
20250508,150400,7066983330,9580,9570,9580,9570,1688
20250508,150300,7050814320,9600,9590,9600,9580,3736
20250508,150200,7015021120,9580,9580,9590,9580,227
20250508,150100,7012846080,9580,9570,9590,9570,134
20250508,150000,7011562430,9580,9580,9610,9570,2268
20250508,145900,6989811610,9590,9590,9590,9580,2239
20250508,145800,6968345770,9580,9580,9580,9580,81
20250508,145700,6967569790,9580,9580,9580,9570,897
20250508,145600,6958976810,9580,9580,9580,9580,96
20250508,145500,6958057130,9570,9590,9590,9570,1075
20250508,145400,6947763430,9590,9570,9590,9560,1883
20250508,145300,6929731900,9570,9590,9600,9570,586
20250508,145200,6924113290,9590,9600,9600,9590,749
20250508,145100,6916925680,9600,9610,9610,9590,409
20250508,145000,6912998330,9600,9610,9610,9600,642
20250508,144900,6906830090,9610,9610,9620,9610,643
20250508,144800,6900650850,9610,9620,9620,9600,838
20250508,144700,6892597870,9620,9620,9620,9620,653
20250508,144600,6886316010,9620,9620,9630,9610,563
20250508,144500,6880899570,9620,9610,9620,9600,1930
20250508,144400,6862343010,9610,9610,9610,9600,60
20250508,144300,6861766890,9600,9630,9640,9590,1817
20250508,144200,6844311310,9640,9640,9640,9630,197
20250508,144100,6842412730,9640,9640,9650,9640,332
20250508,144000,6839212240,9640,9640,9640,9630,773
20250508,143900,6831761590,9640,9630,9640,9620,710
20250508,143800,6824919570,9630,9620,9630,9610,757
20250508,143700,6817631080,9610,9640,9650,9610,126
20250508,143600,6816416790,9650,9630,9650,9600,1379
20250508,143500,6803129170,9640,9640,9640,9630,2331
20250508,143400,6780676560,9640,9640,9640,9620,940
20250508,143300,6771617220,9630,9650,9660,9620,4315
20250508,143200,6730013790,9670,9640,9670,9630,4315
20250508,143100,6688392690,9640,9630,9650,9620,1556
20250508,143000,6673392930,9630,9590,9630,9590,2169
20250508,142900,6652534190,9600,9600,9610,9590,405
20250508,142800,6648647900,9600,9600,9600,9600,2
20250508,142700,6648628700,9600,9560,9600,9560,649
20250508,142600,6642400810,9560,9580,9590,9560,746
20250508,142500,6635259820,9590,9570,9590,9570,652
20250508,142400,6629013560,9570,9570,9570,9570,137
20250508,142300,6627702470,9560,9560,9560,9560,120
20250508,142200,6626555270,9560,9560,9560,9560,415
20250508,142100,6622587870,9560,9560,9560,9560,105
20250508,142000,6621584070,9560,9550,9560,9550,148
20250508,141900,6620169650,9550,9530,9550,9530,268
20250508,141800,6617614580,9530,9530,9530,9530,5
20250508,141700,6617566930,9520,9520,9520,9520,23
20250508,141600,6617347970,9530,9530,9530,9530,992
20250508,141500,6607894210,9530,9530,9540,9530,413
20250508,141400,6603957840,9540,9530,9540,9530,58
20250508,141300,6603404620,9520,9540,9540,9520,474
20250508,141200,6598884300,9550,9550,9550,9550,6
20250508,141100,6598827000,9550,9530,9550,9530,1052
20250508,141000,6588789390,9530,9530,9530,9530,160
20250508,140900,6587264590,9530,9530,9530,9530,652
20250508,140800,6581051030,9540,9540,9540,9540,92
20250508,140700,6580173350,9530,9540,9540,9530,682
20250508,140600,6573669610,9530,9520,9540,9520,235
20250508,140500,6571430430,9520,9530,9530,9520,263
20250508,140400,6568924610,9530,9530,9530,9530,318
20250508,140300,6565894070,9540,9550,9550,9540,10
20250508,140200,6565798660,9540,9530,9540,9530,121
20250508,140100,6564645520,9530,9550,9550,9530,583
20250508,140000,6559088910,9530,9530,9530,9530,219
20250508,135900,6557001840,9530,9530,9530,9530,7
20250508,135800,6556935130,9550,9530,9550,9530,2039
20250508,135700,6537498400,9530,9530,9530,9530,105
20250508,135600,6536497750,9520,9530,9530,9520,967
20250508,135500,6527283970,9530,9530,9530,9530,26
20250508,135400,6527036190,9540,9540,9550,9540,1283
20250508,135300,6514796360,9540,9550,9550,9540,477
20250508,135200,6510244740,9550,9550,9550,9550,756
20250508,135100,6503024940,9560,9560,9560,9560,41
20250508,135000,6502632980,9570,9560,9570,9550,231
20250508,134900,6500424950,9570,9570,9570,9570,209
20250508,134800,6498424820,9570,9570,9570,9570,1527
20250508,134700,6483811430,9580,9580,9580,9580,250
20250508,134600,6481416430,9580,9570,9580,9560,471
20250508,134500,6476908670,9580,9570,9580,9570,1624
20250508,134400,6461363980,9580,9560,9580,9560,416
20250508,134300,6457384750,9570,9570,9570,9570,9
20250508,134200,6457298620,9570,9560,9570,9550,751
20250508,134100,6450120540,9550,9560,9560,9550,403
20250508,134000,6446271120,9570,9570,9570,9570,1
20250508,133900,6446261550,9550,9560,9560,9550,288
20250508,133800,6443510420,9560,9550,9560,9550,2070
20250508,133700,6423722650,9550,9560,9560,9550,74
20250508,133600,6423015760,9560,9560,9560,9560,66
20250508,133500,6422384800,9550,9550,9550,9550,1
20250508,133400,6422375250,9560,9550,9560,9550,868
20250508,133300,6414084540,9560,9560,9560,9560,82
20250508,133200,6413300620,9540,9580,9580,9540,921
20250508,133100,6404500370,9560,9580,9580,9560,696
20250508,133000,6397841450,9565,9565,9565,9565,200
20250508,132900,6395928450,9580,9570,9580,9550,320
20250508,132800,6392866520,9580,9580,9580,9580,522
20250508,132700,6387865760,9580,9600,9600,9550,2231
20250508,132600,6366508780,9600,9600,9600,9590,303
20250508,132500,6363600580,9590,9600,9630,9580,1788
20250508,132400,6346403520,9580,9590,9600,9580,619
20250508,132300,6340466690,9590,9590,9590,9590,153
20250508,132200,6338999420,9580,9560,9590,9560,1562
20250508,132100,6324042680,9560,9560,9560,9550,1800
20250508,132000,6306843640,9550,9570,9570,9550,1119
20250508,131900,6296135070,9560,9570,9570,9560,1716
20250508,131800,6279719200,9570,9560,9580,9560,1262
20250508,131700,6267638950,9580,9560,9580,9560,414
20250508,131600,6263676300,9560,9560,9560,9560,51
20250508,131500,6263188740,9580,9560,9580,9560,534
20250508,131400,6258079920,9560,9560,9560,9560,141
20250508,131300,6256731960,9580,9580,9580,9580,0
20250508,131200,6256731960,9580,9570,9580,9570,518
20250508,131100,6251771840,9570,9550,9580,9520,1516
20250508,131000,6237267180,9560,9550,9560,9550,445
20250508,130900,6233013250,9550,9520,9550,9520,8594
20250508,130800,6151192730,9520,9510,9520,9510,736
20250508,130700,6144193240,9505,9510,9510,9500,1421
20250508,130600,6130683120,9500,9500,9510,9500,1244
20250508,130500,6118857070,9500,9520,9520,9500,300
20250508,130400,6116005340,9510,9520,9520,9510,587
20250508,130300,6110417670,9520,9550,9550,9520,1577
20250508,130200,6095393400,9550,9560,9560,9540,32
20250508,130100,6095088090,9540,9550,9550,9540,1199
20250508,130000,6083649320,9550,9550,9560,9550,376
20250508,125900,6080058490,9550,9550,9550,9540,689
20250508,125800,6073478790,9550,9550,9550,9550,133
20250508,125700,6072208640,9550,9520,9550,9520,1610
20250508,125600,6056863700,9520,9510,9520,9500,3961
20250508,125500,6019197160,9510,9500,9510,9500,645
20250508,125400,6013069570,9500,9510,9510,9500,785
20250508,125300,6005604920,9520,9520,9520,9510,598
20250508,125200,5999913100,9520,9530,9530,9510,1651
20250508,125100,5984207430,9520,9530,9530,9520,121
20250508,125000,5983055420,9530,9520,9540,9520,165
20250508,124900,5981484400,9530,9530,9530,9520,2134
20250508,124800,5961152620,9530,9520,9530,9520,46
20250508,124700,5960714610,9530,9540,9540,9530,55
20250508,124600,5960190440,9540,9530,9540,9530,747
20250508,124500,5953069900,9530,9520,9530,9520,2258
20250508,124400,5931553170,9530,9530,9530,9520,87
20250508,124300,5930724320,9530,9540,9540,9520,3226
20250508,124200,5899985240,9540,9540,9540,9530,242
20250508,124100,5897678290,9530,9530,9540,9530,92
20250508,124000,5896801410,9540,9530,9540,9520,225
20250508,123900,5894657210,9530,9520,9530,9520,75
20250508,123800,5893942810,9520,9520,9530,9520,1173
20250508,123700,5882770770,9520,9520,9530,9520,1027
20250508,123600,5872993720,9510,9510,9510,9500,2282
20250508,123500,5851291950,9510,9510,9510,9510,73
20250508,123400,5850597720,9510,9510,9510,9500,217
20250508,123300,5848534570,9510,9500,9510,9500,427
20250508,123200,5844476370,9500,9510,9520,9500,986
20250508,123100,5835104190,9510,9520,9520,9510,2493
20250508,123000,5811392770,9520,9520,9540,9520,1074
20250508,122900,5801167510,9520,9550,9550,9520,2733
20250508,122800,5775110930,9560,9560,9560,9560,10
20250508,122700,5775015330,9560,9560,9560,9550,377
20250508,122600,5771414870,9560,9570,9570,9560,301
20250508,122500,5768537110,9580,9580,9580,9580,9
20250508,122400,5768450890,9580,9570,9580,9570,149
20250508,122300,5767023720,9560,9570,9570,9560,34
20250508,122200,5766698590,9570,9570,9570,9570,32
20250508,122100,5766392350,9560,9570,9570,9560,93
20250508,122000,5765503260,9570,9560,9570,9560,1396
20250508,121900,5752157410,9560,9570,9570,9560,443
20250508,121800,5747919910,9560,9560,9560,9550,559
20250508,121700,5742577460,9560,9560,9580,9550,941
20250508,121600,5733583860,9560,9580,9580,9560,135
20250508,121500,5732293080,9560,9560,9580,9560,116
20250508,121400,5731183940,9560,9560,9560,9560,233
20250508,121300,5728956460,9580,9580,9580,9560,826
20250508,121200,5721050470,9580,9570,9580,9570,200
20250508,121100,5719136360,9580,9580,9580,9580,37
20250508,121000,5718781900,9580,9580,9580,9580,201
20250508,120900,5716856320,9590,9580,9590,9580,74
20250508,120800,5716147310,9590,9600,9600,9580,160
20250508,120700,5714613820,9600,9600,9600,9600,0
20250508,120600,5714613820,9600,9600,9610,9580,367
20250508,120500,5711089670,9580,9600,9600,9580,975
20250508,120400,5701731570,9570,9590,9600,9570,471
20250508,120300,5697214990,9590,9600,9620,9590,882
20250508,120200,5688741830,9610,9580,9610,9570,361
20250508,120100,5685281740,9610,9600,9610,9590,1662
20250508,120000,5669329030,9590,9560,9600,9560,1931
20250508,115900,5650841420,9570,9570,9570,9570,61
20250508,115800,5650257650,9570,9570,9570,9550,545
20250508,115700,5645046560,9570,9580,9580,9560,105
20250508,115600,5644042100,9550,9580,9600,9550,1654
20250508,115500,5628229850,9580,9570,9580,9560,209
20250508,115400,5626230280,9580,9600,9600,9580,171
20250508,115300,5624591920,9600,9600,9600,9580,623
20250508,115200,5618622510,9610,9580,9610,9580,226
20250508,115100,5616451270,9610,9580,9610,9580,148
20250508,115000,5615033160,9610,9580,9610,9580,20
20250508,114900,5614841290,9580,9610,9620,9580,838
20250508,114800,5606795850,9610,9600,9610,9600,249
20250508,114700,5604405300,9600,9610,9610,9600,815
20250508,114600,5596573290,9600,9610,9630,9600,1349
20250508,114500,5583613080,9630,9640,9640,9630,231
20250508,114400,5581387410,9640,9610,9640,9570,2271
20250508,114300,5559578190,9610,9600,9610,9600,64
20250508,114200,5558963410,9610,9600,9610,9590,849
20250508,114100,5550813760,9590,9590,9590,9590,135
20250508,114000,5549519110,9600,9610,9610,9600,150
20250508,113900,5548079000,9600,9620,9620,9590,198
20250508,113800,5546175540,9620,9580,9620,9580,2626
20250508,113700,5520986310,9580,9570,9580,9570,161
20250508,113600,5519445450,9570,9570,9570,9570,19
20250508,113500,5519263620,9570,9570,9570,9570,8
20250508,113400,5519187060,9570,9570,9570,9570,531
20250508,113300,5514105390,9570,9560,9570,9560,95
20250508,113200,5513197090,9560,9570,9570,9550,171
20250508,113100,5511562390,9570,9580,9580,9570,197
20250508,113000,5509677090,9570,9560,9570,9560,2089
20250508,112900,5489706150,9560,9560,9560,9560,97
20250508,112800,5488778830,9560,9560,9560,9550,65
20250508,112700,5488157620,9560,9560,9560,9550,35
20250508,112600,5487823270,9550,9560,9560,9540,59
20250508,112500,5487259730,9550,9560,9560,9540,1347
20250508,112400,5474399220,9560,9560,9560,9550,536
20250508,112300,5469280290,9550,9560,9560,9550,14
20250508,112200,5469146460,9550,9550,9550,9550,1007
20250508,112100,5459529610,9540,9560,9560,9540,787
20250508,112000,5452020260,9540,9550,9560,9540,642
20250508,111900,5445892340,9550,9560,9560,9550,103
20250508,111800,5444908600,9560,9550,9560,9550,4
20250508,111700,5444870380,9550,9540,9550,9520,40
20250508,111600,5444488950,9550,9550,9550,9520,711
20250508,111500,5437698930,9550,9540,9550,9540,211
20250508,111400,5435684620,9520,9530,9540,9520,1660
20250508,111300,5419860120,9530,9530,9530,9520,27
20250508,111200,5419602920,9530,9520,9530,9510,1748
20250508,111100,5402962200,9520,9520,9530,9520,512
20250508,111000,5398087940,9530,9530,9530,9510,249
20250508,110900,5395717500,9520,9530,9530,9520,2117
20250508,110800,5375562570,9530,9540,9540,9530,1297
20250508,110700,5363192050,9530,9540,9540,9530,352
20250508,110600,5359837210,9530,9530,9540,9520,961
20250508,110500,5350680360,9540,9540,9540,9530,867
20250508,110400,5342412760,9530,9520,9530,9520,1832
20250508,110300,5324954390,9520,9530,9530,9520,3541
20250508,110200,5291211390,9530,9520,9540,9520,1590
20250508,110100,5276064070,9530,9540,9540,9530,2116
20250508,110000,5255896110,9530,9540,9540,9530,534
20250508,105900,5250806690,9540,9550,9550,9540,498
20250508,105800,5246055660,9530,9560,9560,9530,581
20250508,105700,5240511220,9560,9540,9560,9530,392
20250508,105600,5236769320,9530,9540,9540,9530,1066
20250508,105500,5226599690,9550,9540,9550,9540,1122
20250508,105400,5215895650,9550,9560,9560,9550,795
20250508,105300,5208303310,9550,9560,9560,9550,1335
20250508,105200,5195550300,9550,9550,9550,9550,750
20250508,105100,5188387800,9550,9560,9560,9540,1017
20250508,105000,5178674890,9560,9560,9560,9560,211
20250508,104900,5176657730,9550,9550,9560,9550,426
20250508,104800,5172589340,9580,9540,9580,9540,34
20250508,104700,5172264620,9540,9580,9580,9540,2018
20250508,104600,5152966960,9580,9580,9590,9570,1482
20250508,104500,5138773450,9580,9590,9590,9580,209
20250508,104400,5136771150,9580,9590,9590,9560,478
20250508,104300,5132189970,9590,9580,9590,9560,1081
20250508,104200,5121845550,9580,9580,9580,9560,2875
20250508,104100,5094328750,9570,9570,9570,9570,1068
20250508,104000,5084107990,9570,9550,9570,9530,4584
20250508,103900,5040354210,9550,9550,9560,9540,2231
20250508,103800,5019048150,9550,9550,9550,9540,1704
20250508,103700,5002785340,9550,9550,9560,9540,584
20250508,103600,4997207730,9560,9570,9580,9550,4897
20250508,103500,4950372070,9580,9540,9580,9540,1290
20250508,103400,4938030740,9540,9540,9550,9540,1035
20250508,103300,4928155750,9540,9540,9570,9530,2339
20250508,103200,4905828770,9540,9540,9540,9520,1190
20250508,103100,4894486060,9540,9550,9560,9520,7045
20250508,103000,4827303870,9550,9560,9560,9550,2066
20250508,102900,4807564820,9560,9600,9600,9550,4419
20250508,102800,4765286150,9600,9610,9610,9580,4567
20250508,102700,4721466800,9600,9620,9620,9600,598
20250508,102600,4715724340,9620,9610,9620,9610,1334
20250508,102500,4702904590,9610,9630,9630,9610,2830
20250508,102400,4675692420,9630,9620,9630,9620,1951
20250508,102300,4656921410,9620,9630,9630,9620,1262
20250508,102200,4644773350,9640,9630,9640,9620,1026
20250508,102100,4634893070,9640,9650,9650,9620,2888
20250508,102000,4607060370,9650,9660,9660,9640,549
20250508,101900,4601766300,9650,9660,9660,9650,3229
20250508,101800,4570596350,9660,9660,9670,9660,287
20250508,101700,4567823840,9660,9660,9670,9660,272
20250508,101600,4565196240,9660,9660,9660,9660,1156
20250508,101500,4554029280,9660,9660,9670,9660,375
20250508,101400,4550406770,9670,9670,9670,9650,571
20250508,101300,4544888590,9670,9660,9670,9650,1206
20250508,101200,4533241820,9650,9660,9670,9650,1063
20250508,101100,4522967140,9650,9660,9670,9650,1111
20250508,101000,4512235070,9660,9660,9670,9650,303
20250508,100900,4509309350,9660,9660,9660,9650,791
20250508,100800,4501668300,9660,9660,9670,9650,545
20250508,100700,4496404500,9670,9640,9670,9630,5035
20250508,100600,4447853150,9650,9650,9650,9640,2844
20250508,100500,4420409570,9650,9650,9660,9650,389
20250508,100400,4416655630,9640,9660,9660,9630,3390
20250508,100300,4383956830,9670,9660,9670,9660,55
20250508,100200,4383425310,9660,9650,9670,9650,1005
20250508,100100,4373720040,9660,9670,9670,9650,2251
20250508,100000,4351989770,9670,9680,9680,9670,2497
20250508,095900,4327836610,9680,9670,9690,9670,1609
20250508,095800,4312266470,9700,9700,9700,9690,5177
20250508,095700,4262098240,9710,9700,9710,9690,1018
20250508,095600,4252218940,9700,9690,9700,9690,823
20250508,095500,4244237640,9690,9670,9690,9650,1873
20250508,095400,4226134510,9680,9650,9680,9640,3927
20250508,095300,4188227420,9650,9665,9665,9650,3204
20250508,095200,4157294460,9670,9690,9690,9670,1086
20250508,095100,4146789140,9690,9690,9700,9670,10446
20250508,095000,4045596630,9690,9710,9710,9690,1582
20250508,094900,4030252180,9710,9720,9720,9710,2101
20250508,094800,4009841210,9720,9720,9720,9710,464
20250508,094700,4005332300,9730,9720,9730,9700,1171
20250508,094600,3993957740,9720,9730,9730,9700,1258
20250508,094500,3981733230,9720,9730,9730,9720,933
20250508,094400,3972660180,9730,9740,9740,9710,3598
20250508,094300,3937654760,9740,9730,9740,9730,777
20250508,094200,3930093990,9710,9710,9720,9690,7640
20250508,094100,3855923310,9710,9710,9710,9690,3416
20250508,094000,3822776480,9720,9710,9720,9710,1564
20250508,093900,3807583160,9710,9750,9750,9710,3573
20250508,093800,3772839850,9750,9720,9770,9710,6559
20250508,093700,3708898820,9720,9710,9730,9690,1422
20250508,093600,3695100690,9700,9690,9710,9690,699
20250508,093500,3688323020,9690,9700,9700,9690,2058
20250508,093400,3668367770,9690,9660,9690,9650,4726
20250508,093300,3622637210,9680,9660,9680,9650,2841
20250508,093200,3595185820,9650,9670,9680,9620,9957
20250508,093100,3499176840,9670,9690,9700,9670,9091
20250508,093000,3411179010,9700,9700,9720,9690,3978
20250508,092900,3372572600,9700,9710,9710,9700,2889
20250508,092800,3344542010,9700,9710,9710,9700,961
20250508,092700,3335216665,9710,9720,9720,9700,2701
20250508,092600,3308981715,9720,9720,9740,9710,2694
20250508,092500,3282776850,9730,9710,9730,9690,2718
20250508,092400,3256396660,9730,9690,9740,9690,4898
20250508,092300,3208868530,9700,9650,9700,9640,3741
20250508,092200,3172693330,9650,9630,9670,9620,2351
20250508,092100,3150023790,9630,9620,9640,9610,6916
20250508,092000,3083486150,9620,9640,9640,9600,18937
20250508,091900,2901470210,9640,9640,9650,9630,6380
20250508,091800,2839987760,9650,9670,9670,9630,14882
20250508,091700,2696375940,9680,9690,9690,9670,7007
20250508,091600,2628581450,9680,9690,9700,9680,7670
20250508,091500,2554274290,9690,9660,9690,9660,2069
20250508,091400,2534255330,9670,9680,9680,9660,4539
20250508,091300,2490340060,9690,9700,9710,9680,2922
20250508,091200,2462013670,9690,9700,9710,9670,9358
20250508,091100,2371376710,9710,9760,9760,9700,8950
20250508,091000,2284333790,9760,9770,9800,9760,6931
20250508,090900,2216538960,9800,9710,9800,9710,12587
20250508,090800,2093536040,9710,9720,9740,9710,4666
20250508,090700,2048145950,9720,9740,9740,9670,6924
20250508,090600,1980975760,9750,9690,9770,9680,12087
20250508,090500,1863218340,9720,9630,9720,9620,12304
20250508,090400,1744293230,9620,9690,9710,9620,22837
20250508,090300,1523673170,9710,9705,9780,9700,20502
20250508,090200,1324308240,9700,9760,9780,9690,30072
20250508,090100,1031501110,9760,9840,9870,9760,27093
20250508,090000,765710800,9870,9900,9920,9810,77475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182900 7551403100 9670 9670 9670 9670 21729
3 20250508 182800 7551403100 9670 9670 9670 9670 0
4 20250508 182700 7551403100 9670 9670 9670 9670 0
5 20250508 182600 7551403100 9670 9670 9670 9670 0
6 20250508 182500 7551403100 9670 9670 9670 9670 0
7 20250508 182400 7551403100 9670 9670 9670 9670 0
8 20250508 182300 7551403100 9670 9670 9670 9670 0
9 20250508 182200 7551403100 9670 9670 9670 9670 0
10 20250508 182100 7551403100 9670 9670 9670 9670 0
11 20250508 182000 7551403100 9670 9670 9670 9670 0
12 20250508 181900 7551403100 9670 9670 9670 9670 0
13 20250508 181800 7551403100 9670 9670 9670 9670 0
14 20250508 181700 7551403100 9670 9670 9670 9670 0
15 20250508 181600 7551403100 9670 9670 9670 9670 0
16 20250508 181500 7551403100 9670 9670 9670 9670 0
17 20250508 181400 7551403100 9670 9670 9670 9670 0
18 20250508 181300 7551403100 9670 9670 9670 9670 0
19 20250508 181200 7551403100 9670 9670 9670 9670 0
20 20250508 181100 7551403100 9670 9670 9670 9670 0
21 20250508 181000 7551403100 9670 9670 9670 9670 0
22 20250508 180900 7551403100 9670 9670 9670 9670 0
23 20250508 180800 7551403100 9670 9670 9670 9670 0
24 20250508 180700 7551403100 9670 9670 9670 9670 0
25 20250508 180600 7551403100 9670 9670 9670 9670 0
26 20250508 180500 7551403100 9670 9670 9670 9670 0
27 20250508 180400 7551403100 9670 9670 9670 9670 0
28 20250508 180300 7551403100 9670 9670 9670 9670 0
29 20250508 180200 7551403100 9670 9670 9670 9670 0
30 20250508 180100 7551403100 9670 9670 9670 9670 0
31 20250508 180000 7551403100 9670 9670 9670 9670 0
32 20250508 175900 7551403100 9670 9670 9670 9670 21729
33 20250508 175800 7551403100 9670 9670 9670 9670 0
34 20250508 175700 7551403100 9670 9670 9670 9670 0
35 20250508 175600 7551403100 9670 9670 9670 9670 0
36 20250508 175500 7551403100 9670 9670 9670 9670 0
37 20250508 175400 7551403100 9670 9670 9670 9670 0
38 20250508 175300 7551403100 9670 9670 9670 9670 0
39 20250508 175200 7551403100 9670 9670 9670 9670 0
40 20250508 175100 7551403100 9670 9670 9670 9670 0
41 20250508 175000 7551403100 9670 9670 9670 9670 0
42 20250508 174900 7551403100 9670 9670 9670 9670 0
43 20250508 174800 7551403100 9670 9670 9670 9670 0
44 20250508 174700 7551403100 9670 9670 9670 9670 0
45 20250508 174600 7551403100 9670 9670 9670 9670 0
46 20250508 174500 7551403100 9670 9670 9670 9670 0
47 20250508 174400 7551403100 9670 9670 9670 9670 0
48 20250508 174300 7551403100 9670 9670 9670 9670 0
49 20250508 174200 7551403100 9670 9670 9670 9670 0
50 20250508 174100 7551403100 9670 9670 9670 9670 0
51 20250508 174000 7551403100 9670 9670 9670 9670 0
52 20250508 173900 7551403100 9670 9670 9670 9670 0
53 20250508 173800 7551403100 9670 9670 9670 9670 0
54 20250508 173700 7551403100 9670 9670 9670 9670 0
55 20250508 173600 7551403100 9670 9670 9670 9670 0
56 20250508 173500 7551403100 9670 9670 9670 9670 0
57 20250508 173400 7551403100 9670 9670 9670 9670 0
58 20250508 173300 7551403100 9670 9670 9670 9670 0
59 20250508 173200 7551403100 9670 9670 9670 9670 0
60 20250508 173100 7551403100 9670 9670 9670 9670 0
61 20250508 173000 7551403100 9670 9670 9670 9670 0
62 20250508 172900 7551403100 9670 9670 9670 9670 21729
63 20250508 172800 7551403100 9670 9670 9670 9670 0
64 20250508 172700 7551403100 9670 9670 9670 9670 0
65 20250508 172600 7551403100 9670 9670 9670 9670 0
66 20250508 172500 7551403100 9670 9670 9670 9670 0
67 20250508 172400 7551403100 9670 9670 9670 9670 0
68 20250508 172300 7551403100 9670 9670 9670 9670 0
69 20250508 172200 7551403100 9670 9670 9670 9670 0
70 20250508 172100 7551403100 9670 9670 9670 9670 0
71 20250508 172000 7551403100 9670 9670 9670 9670 0
72 20250508 171900 7551403100 9670 9670 9670 9670 0
73 20250508 171800 7551403100 9670 9670 9670 9670 0
74 20250508 171700 7551403100 9670 9670 9670 9670 0
75 20250508 171600 7551403100 9670 9670 9670 9670 0
76 20250508 171500 7551403100 9670 9670 9670 9670 0
77 20250508 171400 7551403100 9670 9670 9670 9670 0
78 20250508 171300 7551403100 9670 9670 9670 9670 0
79 20250508 171200 7551403100 9670 9670 9670 9670 0
80 20250508 171100 7551403100 9670 9670 9670 9670 0
81 20250508 171000 7551403100 9670 9670 9670 9670 0
82 20250508 170900 7551403100 9670 9670 9670 9670 0
83 20250508 170800 7551403100 9670 9670 9670 9670 0
84 20250508 170700 7551403100 9670 9670 9670 9670 0
85 20250508 170600 7551403100 9670 9670 9670 9670 0
86 20250508 170500 7551403100 9670 9670 9670 9670 0
87 20250508 170400 7551403100 9670 9670 9670 9670 0
88 20250508 170300 7551403100 9670 9670 9670 9670 0
89 20250508 170200 7551403100 9670 9670 9670 9670 0
90 20250508 170100 7551403100 9670 9670 9670 9670 0
91 20250508 170000 7551403100 9670 9670 9670 9670 0
92 20250508 165900 7551403100 9670 9670 9670 9670 21729
93 20250508 165800 7551403100 9670 9670 9670 9670 0
94 20250508 165700 7551403100 9670 9670 9670 9670 0
95 20250508 165600 7551403100 9670 9670 9670 9670 0
96 20250508 165500 7551403100 9670 9670 9670 9670 0
97 20250508 165400 7551403100 9670 9670 9670 9670 0
98 20250508 165300 7551403100 9670 9670 9670 9670 0
99 20250508 165200 7551403100 9670 9670 9670 9670 0
100 20250508 165100 7551403100 9670 9670 9670 9670 0
101 20250508 165000 7551403100 9670 9670 9670 9670 0
102 20250508 164900 7551403100 9670 9670 9670 9670 0
103 20250508 164800 7551403100 9670 9670 9670 9670 0
104 20250508 164700 7551403100 9670 9670 9670 9670 0
105 20250508 164600 7551403100 9670 9670 9670 9670 0
106 20250508 164500 7551403100 9670 9670 9670 9670 0
107 20250508 164400 7551403100 9670 9670 9670 9670 0
108 20250508 164300 7551403100 9670 9670 9670 9670 0
109 20250508 164200 7551403100 9670 9670 9670 9670 0
110 20250508 164100 7551403100 9670 9670 9670 9670 0
111 20250508 164000 7551403100 9670 9670 9670 9670 0
112 20250508 163900 7551403100 9670 9670 9670 9670 0
113 20250508 163800 7551403100 9670 9670 9670 9670 0
114 20250508 163700 7551403100 9670 9670 9670 9670 0
115 20250508 163600 7551403100 9670 9670 9670 9670 0
116 20250508 163500 7551403100 9670 9670 9670 9670 0
117 20250508 163400 7551403100 9670 9670 9670 9670 0
118 20250508 163300 7551403100 9670 9670 9670 9670 0
119 20250508 163200 7551403100 9670 9670 9670 9670 0
120 20250508 163100 7551403100 9670 9670 9670 9670 0
121 20250508 163000 7551403100 9670 9670 9670 9670 0
122 20250508 162900 7551403100 9670 9670 9670 9670 21729
123 20250508 162800 7551403100 9670 9670 9670 9670 0
124 20250508 162700 7551403100 9670 9670 9670 9670 0
125 20250508 162600 7551403100 9670 9670 9670 9670 0
126 20250508 162500 7551403100 9670 9670 9670 9670 0
127 20250508 162400 7551403100 9670 9670 9670 9670 0
128 20250508 162300 7551403100 9670 9670 9670 9670 0
129 20250508 162200 7551403100 9670 9670 9670 9670 0
130 20250508 162100 7551403100 9670 9670 9670 9670 0
131 20250508 162000 7551403100 9670 9670 9670 9670 0
132 20250508 161900 7551403100 9670 9670 9670 9670 0
133 20250508 161800 7551403100 9670 9670 9670 9670 0
134 20250508 161700 7551403100 9670 9670 9670 9670 0
135 20250508 161600 7551403100 9670 9670 9670 9670 0
136 20250508 161500 7551403100 9670 9670 9670 9670 0
137 20250508 161400 7551403100 9670 9670 9670 9670 0
138 20250508 161300 7551403100 9670 9670 9670 9670 0
139 20250508 161200 7551403100 9670 9670 9670 9670 0
140 20250508 161100 7551403100 9670 9670 9670 9670 0
141 20250508 161000 7551403100 9670 9670 9670 9670 0
142 20250508 160900 7551403100 9670 9670 9670 9670 0
143 20250508 160800 7551403100 9670 9670 9670 9670 0
144 20250508 160700 7551403100 9670 9670 9670 9670 0
145 20250508 160600 7551403100 9670 9670 9670 9670 0
146 20250508 160500 7551403100 9670 9670 9670 9670 0
147 20250508 160400 7551403100 9670 9670 9670 9670 0
148 20250508 160300 7551403100 9670 9670 9670 9670 0
149 20250508 160200 7551403100 9670 9670 9670 9670 0
150 20250508 160100 7551403100 9670 9670 9670 9670 0
151 20250508 160000 7551403100 9670 9670 9670 9670 0
152 20250508 155900 7551403100 9670 9670 9670 9670 21729
153 20250508 155800 7551403100 9670 9670 9670 9670 0
154 20250508 155700 7551403100 9670 9670 9670 9670 0
155 20250508 155600 7551403100 9670 9670 9670 9670 0
156 20250508 155500 7551403100 9670 9670 9670 9670 0
157 20250508 155400 7551403100 9670 9670 9670 9670 0
158 20250508 155300 7551403100 9670 9670 9670 9670 0
159 20250508 155200 7551403100 9670 9670 9670 9670 0
160 20250508 155100 7551403100 9670 9670 9670 9670 0
161 20250508 155000 7551403100 9670 9670 9670 9670 0
162 20250508 154900 7551403100 9670 9670 9670 9670 0
163 20250508 154800 7551403100 9670 9670 9670 9670 0
164 20250508 154700 7551403100 9670 9670 9670 9670 0
165 20250508 154600 7551403100 9670 9670 9670 9670 0
166 20250508 154500 7551403100 9670 9670 9670 9670 0
167 20250508 154400 7551403100 9670 9670 9670 9670 0
168 20250508 154300 7551403100 9670 9670 9670 9670 0
169 20250508 154200 7551403100 9670 9670 9670 9670 0
170 20250508 154100 7551403100 9670 9670 9670 9670 0
171 20250508 154000 7551403100 9670 9670 9670 9670 0
172 20250508 153900 7551403100 9670 9670 9670 9670 0
173 20250508 153800 7551403100 9670 9670 9670 9670 0
174 20250508 153700 7551403100 9670 9670 9670 9670 0
175 20250508 153600 7551403100 9670 9670 9670 9670 0
176 20250508 153500 7551403100 9670 9670 9670 9670 0
177 20250508 153400 7551403100 9670 9670 9670 9670 0
178 20250508 153300 7551403100 9670 9670 9670 9670 0
179 20250508 153200 7551403100 9670 9670 9670 9670 0
180 20250508 153100 7551403100 9670 9670 9670 9670 0
181 20250508 153000 7551403100 9670 9670 9670 9670 21729
182 20250508 152900 7341283670 9670 9670 9670 9670 0
183 20250508 152800 7341283670 9670 9670 9670 9670 0
184 20250508 152700 7341283670 9670 9670 9670 9670 0
185 20250508 152600 7341283670 9670 9670 9670 9670 0
186 20250508 152500 7341283670 9670 9670 9670 9670 0
187 20250508 152400 7341283670 9670 9670 9670 9670 0
188 20250508 152300 7341283670 9670 9670 9670 9670 0
189 20250508 152200 7341283670 9670 9670 9670 9670 0
190 20250508 152100 7341283670 9670 9670 9670 9670 0
191 20250508 152000 7341283670 9670 9670 9670 9670 0
192 20250508 151900 7341283670 9670 9640 9670 9640 3846
193 20250508 151800 7304136420 9630 9630 9650 9630 2426
194 20250508 151700 7280737210 9640 9630 9650 9630 4317
195 20250508 151600 7239095310 9630 9620 9640 9620 946
196 20250508 151500 7229990160 9620 9630 9630 9620 152
197 20250508 151400 7228526670 9620 9630 9640 9620 1561
198 20250508 151300 7213505350 9630 9630 9630 9610 549
199 20250508 151200 7208223230 9640 9620 9640 9610 1795
200 20250508 151100 7190950990 9630 9630 9640 9610 2075
201 20250508 151000 7170983100 9630 9610 9630 9610 3819
202 20250508 150900 7134233650 9610 9600 9620 9600 1304
203 20250508 150800 7121705270 9620 9600 9620 9600 3488
204 20250508 150700 7088169820 9620 9610 9620 9600 372
205 20250508 150600 7084595260 9600 9580 9600 9580 1697
206 20250508 150500 7068332920 9580 9600 9600 9570 141
207 20250508 150400 7066983330 9580 9570 9580 9570 1688
208 20250508 150300 7050814320 9600 9590 9600 9580 3736
209 20250508 150200 7015021120 9580 9580 9590 9580 227
210 20250508 150100 7012846080 9580 9570 9590 9570 134
211 20250508 150000 7011562430 9580 9580 9610 9570 2268
212 20250508 145900 6989811610 9590 9590 9590 9580 2239
213 20250508 145800 6968345770 9580 9580 9580 9580 81
214 20250508 145700 6967569790 9580 9580 9580 9570 897
215 20250508 145600 6958976810 9580 9580 9580 9580 96
216 20250508 145500 6958057130 9570 9590 9590 9570 1075
217 20250508 145400 6947763430 9590 9570 9590 9560 1883
218 20250508 145300 6929731900 9570 9590 9600 9570 586
219 20250508 145200 6924113290 9590 9600 9600 9590 749
220 20250508 145100 6916925680 9600 9610 9610 9590 409
221 20250508 145000 6912998330 9600 9610 9610 9600 642
222 20250508 144900 6906830090 9610 9610 9620 9610 643
223 20250508 144800 6900650850 9610 9620 9620 9600 838
224 20250508 144700 6892597870 9620 9620 9620 9620 653
225 20250508 144600 6886316010 9620 9620 9630 9610 563
226 20250508 144500 6880899570 9620 9610 9620 9600 1930
227 20250508 144400 6862343010 9610 9610 9610 9600 60
228 20250508 144300 6861766890 9600 9630 9640 9590 1817
229 20250508 144200 6844311310 9640 9640 9640 9630 197
230 20250508 144100 6842412730 9640 9640 9650 9640 332
231 20250508 144000 6839212240 9640 9640 9640 9630 773
232 20250508 143900 6831761590 9640 9630 9640 9620 710
233 20250508 143800 6824919570 9630 9620 9630 9610 757
234 20250508 143700 6817631080 9610 9640 9650 9610 126
235 20250508 143600 6816416790 9650 9630 9650 9600 1379
236 20250508 143500 6803129170 9640 9640 9640 9630 2331
237 20250508 143400 6780676560 9640 9640 9640 9620 940
238 20250508 143300 6771617220 9630 9650 9660 9620 4315
239 20250508 143200 6730013790 9670 9640 9670 9630 4315
240 20250508 143100 6688392690 9640 9630 9650 9620 1556
241 20250508 143000 6673392930 9630 9590 9630 9590 2169
242 20250508 142900 6652534190 9600 9600 9610 9590 405
243 20250508 142800 6648647900 9600 9600 9600 9600 2
244 20250508 142700 6648628700 9600 9560 9600 9560 649
245 20250508 142600 6642400810 9560 9580 9590 9560 746
246 20250508 142500 6635259820 9590 9570 9590 9570 652
247 20250508 142400 6629013560 9570 9570 9570 9570 137
248 20250508 142300 6627702470 9560 9560 9560 9560 120
249 20250508 142200 6626555270 9560 9560 9560 9560 415
250 20250508 142100 6622587870 9560 9560 9560 9560 105
251 20250508 142000 6621584070 9560 9550 9560 9550 148
252 20250508 141900 6620169650 9550 9530 9550 9530 268
253 20250508 141800 6617614580 9530 9530 9530 9530 5
254 20250508 141700 6617566930 9520 9520 9520 9520 23
255 20250508 141600 6617347970 9530 9530 9530 9530 992
256 20250508 141500 6607894210 9530 9530 9540 9530 413
257 20250508 141400 6603957840 9540 9530 9540 9530 58
258 20250508 141300 6603404620 9520 9540 9540 9520 474
259 20250508 141200 6598884300 9550 9550 9550 9550 6
260 20250508 141100 6598827000 9550 9530 9550 9530 1052
261 20250508 141000 6588789390 9530 9530 9530 9530 160
262 20250508 140900 6587264590 9530 9530 9530 9530 652
263 20250508 140800 6581051030 9540 9540 9540 9540 92
264 20250508 140700 6580173350 9530 9540 9540 9530 682
265 20250508 140600 6573669610 9530 9520 9540 9520 235
266 20250508 140500 6571430430 9520 9530 9530 9520 263
267 20250508 140400 6568924610 9530 9530 9530 9530 318
268 20250508 140300 6565894070 9540 9550 9550 9540 10
269 20250508 140200 6565798660 9540 9530 9540 9530 121
270 20250508 140100 6564645520 9530 9550 9550 9530 583
271 20250508 140000 6559088910 9530 9530 9530 9530 219
272 20250508 135900 6557001840 9530 9530 9530 9530 7
273 20250508 135800 6556935130 9550 9530 9550 9530 2039
274 20250508 135700 6537498400 9530 9530 9530 9530 105
275 20250508 135600 6536497750 9520 9530 9530 9520 967
276 20250508 135500 6527283970 9530 9530 9530 9530 26
277 20250508 135400 6527036190 9540 9540 9550 9540 1283
278 20250508 135300 6514796360 9540 9550 9550 9540 477
279 20250508 135200 6510244740 9550 9550 9550 9550 756
280 20250508 135100 6503024940 9560 9560 9560 9560 41
281 20250508 135000 6502632980 9570 9560 9570 9550 231
282 20250508 134900 6500424950 9570 9570 9570 9570 209
283 20250508 134800 6498424820 9570 9570 9570 9570 1527
284 20250508 134700 6483811430 9580 9580 9580 9580 250
285 20250508 134600 6481416430 9580 9570 9580 9560 471
286 20250508 134500 6476908670 9580 9570 9580 9570 1624
287 20250508 134400 6461363980 9580 9560 9580 9560 416
288 20250508 134300 6457384750 9570 9570 9570 9570 9
289 20250508 134200 6457298620 9570 9560 9570 9550 751
290 20250508 134100 6450120540 9550 9560 9560 9550 403
291 20250508 134000 6446271120 9570 9570 9570 9570 1
292 20250508 133900 6446261550 9550 9560 9560 9550 288
293 20250508 133800 6443510420 9560 9550 9560 9550 2070
294 20250508 133700 6423722650 9550 9560 9560 9550 74
295 20250508 133600 6423015760 9560 9560 9560 9560 66
296 20250508 133500 6422384800 9550 9550 9550 9550 1
297 20250508 133400 6422375250 9560 9550 9560 9550 868
298 20250508 133300 6414084540 9560 9560 9560 9560 82
299 20250508 133200 6413300620 9540 9580 9580 9540 921
300 20250508 133100 6404500370 9560 9580 9580 9560 696
301 20250508 133000 6397841450 9565 9565 9565 9565 200
302 20250508 132900 6395928450 9580 9570 9580 9550 320
303 20250508 132800 6392866520 9580 9580 9580 9580 522
304 20250508 132700 6387865760 9580 9600 9600 9550 2231
305 20250508 132600 6366508780 9600 9600 9600 9590 303
306 20250508 132500 6363600580 9590 9600 9630 9580 1788
307 20250508 132400 6346403520 9580 9590 9600 9580 619
308 20250508 132300 6340466690 9590 9590 9590 9590 153
309 20250508 132200 6338999420 9580 9560 9590 9560 1562
310 20250508 132100 6324042680 9560 9560 9560 9550 1800
311 20250508 132000 6306843640 9550 9570 9570 9550 1119
312 20250508 131900 6296135070 9560 9570 9570 9560 1716
313 20250508 131800 6279719200 9570 9560 9580 9560 1262
314 20250508 131700 6267638950 9580 9560 9580 9560 414
315 20250508 131600 6263676300 9560 9560 9560 9560 51
316 20250508 131500 6263188740 9580 9560 9580 9560 534
317 20250508 131400 6258079920 9560 9560 9560 9560 141
318 20250508 131300 6256731960 9580 9580 9580 9580 0
319 20250508 131200 6256731960 9580 9570 9580 9570 518
320 20250508 131100 6251771840 9570 9550 9580 9520 1516
321 20250508 131000 6237267180 9560 9550 9560 9550 445
322 20250508 130900 6233013250 9550 9520 9550 9520 8594
323 20250508 130800 6151192730 9520 9510 9520 9510 736
324 20250508 130700 6144193240 9505 9510 9510 9500 1421
325 20250508 130600 6130683120 9500 9500 9510 9500 1244
326 20250508 130500 6118857070 9500 9520 9520 9500 300
327 20250508 130400 6116005340 9510 9520 9520 9510 587
328 20250508 130300 6110417670 9520 9550 9550 9520 1577
329 20250508 130200 6095393400 9550 9560 9560 9540 32
330 20250508 130100 6095088090 9540 9550 9550 9540 1199
331 20250508 130000 6083649320 9550 9550 9560 9550 376
332 20250508 125900 6080058490 9550 9550 9550 9540 689
333 20250508 125800 6073478790 9550 9550 9550 9550 133
334 20250508 125700 6072208640 9550 9520 9550 9520 1610
335 20250508 125600 6056863700 9520 9510 9520 9500 3961
336 20250508 125500 6019197160 9510 9500 9510 9500 645
337 20250508 125400 6013069570 9500 9510 9510 9500 785
338 20250508 125300 6005604920 9520 9520 9520 9510 598
339 20250508 125200 5999913100 9520 9530 9530 9510 1651
340 20250508 125100 5984207430 9520 9530 9530 9520 121
341 20250508 125000 5983055420 9530 9520 9540 9520 165
342 20250508 124900 5981484400 9530 9530 9530 9520 2134
343 20250508 124800 5961152620 9530 9520 9530 9520 46
344 20250508 124700 5960714610 9530 9540 9540 9530 55
345 20250508 124600 5960190440 9540 9530 9540 9530 747
346 20250508 124500 5953069900 9530 9520 9530 9520 2258
347 20250508 124400 5931553170 9530 9530 9530 9520 87
348 20250508 124300 5930724320 9530 9540 9540 9520 3226
349 20250508 124200 5899985240 9540 9540 9540 9530 242
350 20250508 124100 5897678290 9530 9530 9540 9530 92
351 20250508 124000 5896801410 9540 9530 9540 9520 225
352 20250508 123900 5894657210 9530 9520 9530 9520 75
353 20250508 123800 5893942810 9520 9520 9530 9520 1173
354 20250508 123700 5882770770 9520 9520 9530 9520 1027
355 20250508 123600 5872993720 9510 9510 9510 9500 2282
356 20250508 123500 5851291950 9510 9510 9510 9510 73
357 20250508 123400 5850597720 9510 9510 9510 9500 217
358 20250508 123300 5848534570 9510 9500 9510 9500 427
359 20250508 123200 5844476370 9500 9510 9520 9500 986
360 20250508 123100 5835104190 9510 9520 9520 9510 2493
361 20250508 123000 5811392770 9520 9520 9540 9520 1074
362 20250508 122900 5801167510 9520 9550 9550 9520 2733
363 20250508 122800 5775110930 9560 9560 9560 9560 10
364 20250508 122700 5775015330 9560 9560 9560 9550 377
365 20250508 122600 5771414870 9560 9570 9570 9560 301
366 20250508 122500 5768537110 9580 9580 9580 9580 9
367 20250508 122400 5768450890 9580 9570 9580 9570 149
368 20250508 122300 5767023720 9560 9570 9570 9560 34
369 20250508 122200 5766698590 9570 9570 9570 9570 32
370 20250508 122100 5766392350 9560 9570 9570 9560 93
371 20250508 122000 5765503260 9570 9560 9570 9560 1396
372 20250508 121900 5752157410 9560 9570 9570 9560 443
373 20250508 121800 5747919910 9560 9560 9560 9550 559
374 20250508 121700 5742577460 9560 9560 9580 9550 941
375 20250508 121600 5733583860 9560 9580 9580 9560 135
376 20250508 121500 5732293080 9560 9560 9580 9560 116
377 20250508 121400 5731183940 9560 9560 9560 9560 233
378 20250508 121300 5728956460 9580 9580 9580 9560 826
379 20250508 121200 5721050470 9580 9570 9580 9570 200
380 20250508 121100 5719136360 9580 9580 9580 9580 37
381 20250508 121000 5718781900 9580 9580 9580 9580 201
382 20250508 120900 5716856320 9590 9580 9590 9580 74
383 20250508 120800 5716147310 9590 9600 9600 9580 160
384 20250508 120700 5714613820 9600 9600 9600 9600 0
385 20250508 120600 5714613820 9600 9600 9610 9580 367
386 20250508 120500 5711089670 9580 9600 9600 9580 975
387 20250508 120400 5701731570 9570 9590 9600 9570 471
388 20250508 120300 5697214990 9590 9600 9620 9590 882
389 20250508 120200 5688741830 9610 9580 9610 9570 361
390 20250508 120100 5685281740 9610 9600 9610 9590 1662
391 20250508 120000 5669329030 9590 9560 9600 9560 1931
392 20250508 115900 5650841420 9570 9570 9570 9570 61
393 20250508 115800 5650257650 9570 9570 9570 9550 545
394 20250508 115700 5645046560 9570 9580 9580 9560 105
395 20250508 115600 5644042100 9550 9580 9600 9550 1654
396 20250508 115500 5628229850 9580 9570 9580 9560 209
397 20250508 115400 5626230280 9580 9600 9600 9580 171
398 20250508 115300 5624591920 9600 9600 9600 9580 623
399 20250508 115200 5618622510 9610 9580 9610 9580 226
400 20250508 115100 5616451270 9610 9580 9610 9580 148
401 20250508 115000 5615033160 9610 9580 9610 9580 20
402 20250508 114900 5614841290 9580 9610 9620 9580 838
403 20250508 114800 5606795850 9610 9600 9610 9600 249
404 20250508 114700 5604405300 9600 9610 9610 9600 815
405 20250508 114600 5596573290 9600 9610 9630 9600 1349
406 20250508 114500 5583613080 9630 9640 9640 9630 231
407 20250508 114400 5581387410 9640 9610 9640 9570 2271
408 20250508 114300 5559578190 9610 9600 9610 9600 64
409 20250508 114200 5558963410 9610 9600 9610 9590 849
410 20250508 114100 5550813760 9590 9590 9590 9590 135
411 20250508 114000 5549519110 9600 9610 9610 9600 150
412 20250508 113900 5548079000 9600 9620 9620 9590 198
413 20250508 113800 5546175540 9620 9580 9620 9580 2626
414 20250508 113700 5520986310 9580 9570 9580 9570 161
415 20250508 113600 5519445450 9570 9570 9570 9570 19
416 20250508 113500 5519263620 9570 9570 9570 9570 8
417 20250508 113400 5519187060 9570 9570 9570 9570 531
418 20250508 113300 5514105390 9570 9560 9570 9560 95
419 20250508 113200 5513197090 9560 9570 9570 9550 171
420 20250508 113100 5511562390 9570 9580 9580 9570 197
421 20250508 113000 5509677090 9570 9560 9570 9560 2089
422 20250508 112900 5489706150 9560 9560 9560 9560 97
423 20250508 112800 5488778830 9560 9560 9560 9550 65
424 20250508 112700 5488157620 9560 9560 9560 9550 35
425 20250508 112600 5487823270 9550 9560 9560 9540 59
426 20250508 112500 5487259730 9550 9560 9560 9540 1347
427 20250508 112400 5474399220 9560 9560 9560 9550 536
428 20250508 112300 5469280290 9550 9560 9560 9550 14
429 20250508 112200 5469146460 9550 9550 9550 9550 1007
430 20250508 112100 5459529610 9540 9560 9560 9540 787
431 20250508 112000 5452020260 9540 9550 9560 9540 642
432 20250508 111900 5445892340 9550 9560 9560 9550 103
433 20250508 111800 5444908600 9560 9550 9560 9550 4
434 20250508 111700 5444870380 9550 9540 9550 9520 40
435 20250508 111600 5444488950 9550 9550 9550 9520 711
436 20250508 111500 5437698930 9550 9540 9550 9540 211
437 20250508 111400 5435684620 9520 9530 9540 9520 1660
438 20250508 111300 5419860120 9530 9530 9530 9520 27
439 20250508 111200 5419602920 9530 9520 9530 9510 1748
440 20250508 111100 5402962200 9520 9520 9530 9520 512
441 20250508 111000 5398087940 9530 9530 9530 9510 249
442 20250508 110900 5395717500 9520 9530 9530 9520 2117
443 20250508 110800 5375562570 9530 9540 9540 9530 1297
444 20250508 110700 5363192050 9530 9540 9540 9530 352
445 20250508 110600 5359837210 9530 9530 9540 9520 961
446 20250508 110500 5350680360 9540 9540 9540 9530 867
447 20250508 110400 5342412760 9530 9520 9530 9520 1832
448 20250508 110300 5324954390 9520 9530 9530 9520 3541
449 20250508 110200 5291211390 9530 9520 9540 9520 1590
450 20250508 110100 5276064070 9530 9540 9540 9530 2116
451 20250508 110000 5255896110 9530 9540 9540 9530 534
452 20250508 105900 5250806690 9540 9550 9550 9540 498
453 20250508 105800 5246055660 9530 9560 9560 9530 581
454 20250508 105700 5240511220 9560 9540 9560 9530 392
455 20250508 105600 5236769320 9530 9540 9540 9530 1066
456 20250508 105500 5226599690 9550 9540 9550 9540 1122
457 20250508 105400 5215895650 9550 9560 9560 9550 795
458 20250508 105300 5208303310 9550 9560 9560 9550 1335
459 20250508 105200 5195550300 9550 9550 9550 9550 750
460 20250508 105100 5188387800 9550 9560 9560 9540 1017
461 20250508 105000 5178674890 9560 9560 9560 9560 211
462 20250508 104900 5176657730 9550 9550 9560 9550 426
463 20250508 104800 5172589340 9580 9540 9580 9540 34
464 20250508 104700 5172264620 9540 9580 9580 9540 2018
465 20250508 104600 5152966960 9580 9580 9590 9570 1482
466 20250508 104500 5138773450 9580 9590 9590 9580 209
467 20250508 104400 5136771150 9580 9590 9590 9560 478
468 20250508 104300 5132189970 9590 9580 9590 9560 1081
469 20250508 104200 5121845550 9580 9580 9580 9560 2875
470 20250508 104100 5094328750 9570 9570 9570 9570 1068
471 20250508 104000 5084107990 9570 9550 9570 9530 4584
472 20250508 103900 5040354210 9550 9550 9560 9540 2231
473 20250508 103800 5019048150 9550 9550 9550 9540 1704
474 20250508 103700 5002785340 9550 9550 9560 9540 584
475 20250508 103600 4997207730 9560 9570 9580 9550 4897
476 20250508 103500 4950372070 9580 9540 9580 9540 1290
477 20250508 103400 4938030740 9540 9540 9550 9540 1035
478 20250508 103300 4928155750 9540 9540 9570 9530 2339
479 20250508 103200 4905828770 9540 9540 9540 9520 1190
480 20250508 103100 4894486060 9540 9550 9560 9520 7045
481 20250508 103000 4827303870 9550 9560 9560 9550 2066
482 20250508 102900 4807564820 9560 9600 9600 9550 4419
483 20250508 102800 4765286150 9600 9610 9610 9580 4567
484 20250508 102700 4721466800 9600 9620 9620 9600 598
485 20250508 102600 4715724340 9620 9610 9620 9610 1334
486 20250508 102500 4702904590 9610 9630 9630 9610 2830
487 20250508 102400 4675692420 9630 9620 9630 9620 1951
488 20250508 102300 4656921410 9620 9630 9630 9620 1262
489 20250508 102200 4644773350 9640 9630 9640 9620 1026
490 20250508 102100 4634893070 9640 9650 9650 9620 2888
491 20250508 102000 4607060370 9650 9660 9660 9640 549
492 20250508 101900 4601766300 9650 9660 9660 9650 3229
493 20250508 101800 4570596350 9660 9660 9670 9660 287
494 20250508 101700 4567823840 9660 9660 9670 9660 272
495 20250508 101600 4565196240 9660 9660 9660 9660 1156
496 20250508 101500 4554029280 9660 9660 9670 9660 375
497 20250508 101400 4550406770 9670 9670 9670 9650 571
498 20250508 101300 4544888590 9670 9660 9670 9650 1206
499 20250508 101200 4533241820 9650 9660 9670 9650 1063
500 20250508 101100 4522967140 9650 9660 9670 9650 1111
501 20250508 101000 4512235070 9660 9660 9670 9650 303
502 20250508 100900 4509309350 9660 9660 9660 9650 791
503 20250508 100800 4501668300 9660 9660 9670 9650 545
504 20250508 100700 4496404500 9670 9640 9670 9630 5035
505 20250508 100600 4447853150 9650 9650 9650 9640 2844
506 20250508 100500 4420409570 9650 9650 9660 9650 389
507 20250508 100400 4416655630 9640 9660 9660 9630 3390
508 20250508 100300 4383956830 9670 9660 9670 9660 55
509 20250508 100200 4383425310 9660 9650 9670 9650 1005
510 20250508 100100 4373720040 9660 9670 9670 9650 2251
511 20250508 100000 4351989770 9670 9680 9680 9670 2497
512 20250508 095900 4327836610 9680 9670 9690 9670 1609
513 20250508 095800 4312266470 9700 9700 9700 9690 5177
514 20250508 095700 4262098240 9710 9700 9710 9690 1018
515 20250508 095600 4252218940 9700 9690 9700 9690 823
516 20250508 095500 4244237640 9690 9670 9690 9650 1873
517 20250508 095400 4226134510 9680 9650 9680 9640 3927
518 20250508 095300 4188227420 9650 9665 9665 9650 3204
519 20250508 095200 4157294460 9670 9690 9690 9670 1086
520 20250508 095100 4146789140 9690 9690 9700 9670 10446
521 20250508 095000 4045596630 9690 9710 9710 9690 1582
522 20250508 094900 4030252180 9710 9720 9720 9710 2101
523 20250508 094800 4009841210 9720 9720 9720 9710 464
524 20250508 094700 4005332300 9730 9720 9730 9700 1171
525 20250508 094600 3993957740 9720 9730 9730 9700 1258
526 20250508 094500 3981733230 9720 9730 9730 9720 933
527 20250508 094400 3972660180 9730 9740 9740 9710 3598
528 20250508 094300 3937654760 9740 9730 9740 9730 777
529 20250508 094200 3930093990 9710 9710 9720 9690 7640
530 20250508 094100 3855923310 9710 9710 9710 9690 3416
531 20250508 094000 3822776480 9720 9710 9720 9710 1564
532 20250508 093900 3807583160 9710 9750 9750 9710 3573
533 20250508 093800 3772839850 9750 9720 9770 9710 6559
534 20250508 093700 3708898820 9720 9710 9730 9690 1422
535 20250508 093600 3695100690 9700 9690 9710 9690 699
536 20250508 093500 3688323020 9690 9700 9700 9690 2058
537 20250508 093400 3668367770 9690 9660 9690 9650 4726
538 20250508 093300 3622637210 9680 9660 9680 9650 2841
539 20250508 093200 3595185820 9650 9670 9680 9620 9957
540 20250508 093100 3499176840 9670 9690 9700 9670 9091
541 20250508 093000 3411179010 9700 9700 9720 9690 3978
542 20250508 092900 3372572600 9700 9710 9710 9700 2889
543 20250508 092800 3344542010 9700 9710 9710 9700 961
544 20250508 092700 3335216665 9710 9720 9720 9700 2701
545 20250508 092600 3308981715 9720 9720 9740 9710 2694
546 20250508 092500 3282776850 9730 9710 9730 9690 2718
547 20250508 092400 3256396660 9730 9690 9740 9690 4898
548 20250508 092300 3208868530 9700 9650 9700 9640 3741
549 20250508 092200 3172693330 9650 9630 9670 9620 2351
550 20250508 092100 3150023790 9630 9620 9640 9610 6916
551 20250508 092000 3083486150 9620 9640 9640 9600 18937
552 20250508 091900 2901470210 9640 9640 9650 9630 6380
553 20250508 091800 2839987760 9650 9670 9670 9630 14882
554 20250508 091700 2696375940 9680 9690 9690 9670 7007
555 20250508 091600 2628581450 9680 9690 9700 9680 7670
556 20250508 091500 2554274290 9690 9660 9690 9660 2069
557 20250508 091400 2534255330 9670 9680 9680 9660 4539
558 20250508 091300 2490340060 9690 9700 9710 9680 2922
559 20250508 091200 2462013670 9690 9700 9710 9670 9358
560 20250508 091100 2371376710 9710 9760 9760 9700 8950
561 20250508 091000 2284333790 9760 9770 9800 9760 6931
562 20250508 090900 2216538960 9800 9710 9800 9710 12587
563 20250508 090800 2093536040 9710 9720 9740 9710 4666
564 20250508 090700 2048145950 9720 9740 9740 9670 6924
565 20250508 090600 1980975760 9750 9690 9770 9680 12087
566 20250508 090500 1863218340 9720 9630 9720 9620 12304
567 20250508 090400 1744293230 9620 9690 9710 9620 22837
568 20250508 090300 1523673170 9710 9705 9780 9700 20502
569 20250508 090200 1324308240 9700 9760 9780 9690 30072
570 20250508 090100 1031501110 9760 9840 9870 9760 27093
571 20250508 090000 765710800 9870 9900 9920 9810 77475