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

575
006800/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183300,17647502815,12170,12170,12170,12170,313104
20250508,183200,17647502815,12170,12170,12170,12170,0
20250508,183100,17647502815,12170,12170,12170,12170,0
20250508,183000,17647502815,12170,12170,12170,12170,0
20250508,182900,17647502815,12170,12170,12170,12170,0
20250508,182800,17647502815,12170,12170,12170,12170,0
20250508,182700,17647502815,12170,12170,12170,12170,0
20250508,182600,17647502815,12170,12170,12170,12170,0
20250508,182500,17647502815,12170,12170,12170,12170,0
20250508,182400,17647502815,12170,12170,12170,12170,0
20250508,182300,17647502815,12170,12170,12170,12170,0
20250508,182200,17647502815,12170,12170,12170,12170,0
20250508,182100,17647502815,12170,12170,12170,12170,0
20250508,182000,17647502815,12170,12170,12170,12170,0
20250508,181900,17647502815,12170,12170,12170,12170,0
20250508,181800,17647502815,12170,12170,12170,12170,0
20250508,181700,17647502815,12170,12170,12170,12170,0
20250508,181600,17647502815,12170,12170,12170,12170,0
20250508,181500,17647502815,12170,12170,12170,12170,0
20250508,181400,17647502815,12170,12170,12170,12170,0
20250508,181300,17647502815,12170,12170,12170,12170,0
20250508,181200,17647502815,12170,12170,12170,12170,0
20250508,181100,17647502815,12170,12170,12170,12170,0
20250508,181000,17647502815,12170,12170,12170,12170,0
20250508,180900,17647502815,12170,12170,12170,12170,0
20250508,180800,17647502815,12170,12170,12170,12170,0
20250508,180700,17647502815,12170,12170,12170,12170,0
20250508,180600,17647502815,12170,12170,12170,12170,0
20250508,180500,17647502815,12170,12170,12170,12170,0
20250508,180400,17647502815,12170,12170,12170,12170,0
20250508,180300,17647502815,12170,12170,12170,12170,313104
20250508,180200,17647502815,12170,12170,12170,12170,0
20250508,180100,17647502815,12170,12170,12170,12170,0
20250508,180000,17647502815,12170,12170,12170,12170,0
20250508,175900,17647502815,12170,12170,12170,12170,0
20250508,175800,17647502815,12170,12170,12170,12170,0
20250508,175700,17647502815,12170,12170,12170,12170,0
20250508,175600,17647502815,12170,12170,12170,12170,0
20250508,175500,17647502815,12170,12170,12170,12170,0
20250508,175400,17647502815,12170,12170,12170,12170,0
20250508,175300,17647502815,12170,12170,12170,12170,0
20250508,175200,17647502815,12170,12170,12170,12170,0
20250508,175100,17647502815,12170,12170,12170,12170,0
20250508,175000,17647502815,12170,12170,12170,12170,0
20250508,174900,17647502815,12170,12170,12170,12170,0
20250508,174800,17647502815,12170,12170,12170,12170,0
20250508,174700,17647502815,12170,12170,12170,12170,0
20250508,174600,17647502815,12170,12170,12170,12170,0
20250508,174500,17647502815,12170,12170,12170,12170,0
20250508,174400,17647502815,12170,12170,12170,12170,0
20250508,174300,17647502815,12170,12170,12170,12170,0
20250508,174200,17647502815,12170,12170,12170,12170,0
20250508,174100,17647502815,12170,12170,12170,12170,0
20250508,174000,17647502815,12170,12170,12170,12170,0
20250508,173900,17647502815,12170,12170,12170,12170,0
20250508,173800,17647502815,12170,12170,12170,12170,0
20250508,173700,17647502815,12170,12170,12170,12170,0
20250508,173600,17647502815,12170,12170,12170,12170,0
20250508,173500,17647502815,12170,12170,12170,12170,0
20250508,173400,17647502815,12170,12170,12170,12170,0
20250508,173300,17647502815,12170,12170,12170,12170,313104
20250508,173200,17647502815,12170,12170,12170,12170,0
20250508,173100,17647502815,12170,12170,12170,12170,0
20250508,173000,17647502815,12170,12170,12170,12170,0
20250508,172900,17647502815,12170,12170,12170,12170,0
20250508,172800,17647502815,12170,12170,12170,12170,0
20250508,172700,17647502815,12170,12170,12170,12170,0
20250508,172600,17647502815,12170,12170,12170,12170,0
20250508,172500,17647502815,12170,12170,12170,12170,0
20250508,172400,17647502815,12170,12170,12170,12170,0
20250508,172300,17647502815,12170,12170,12170,12170,0
20250508,172200,17647502815,12170,12170,12170,12170,0
20250508,172100,17647502815,12170,12170,12170,12170,0
20250508,172000,17647502815,12170,12170,12170,12170,0
20250508,171900,17647502815,12170,12170,12170,12170,0
20250508,171800,17647502815,12170,12170,12170,12170,0
20250508,171700,17647502815,12170,12170,12170,12170,0
20250508,171600,17647502815,12170,12170,12170,12170,0
20250508,171500,17647502815,12170,12170,12170,12170,0
20250508,171400,17647502815,12170,12170,12170,12170,0
20250508,171300,17647502815,12170,12170,12170,12170,0
20250508,171200,17647502815,12170,12170,12170,12170,0
20250508,171100,17647502815,12170,12170,12170,12170,0
20250508,171000,17647502815,12170,12170,12170,12170,0
20250508,170900,17647502815,12170,12170,12170,12170,0
20250508,170800,17647502815,12170,12170,12170,12170,0
20250508,170700,17647502815,12170,12170,12170,12170,0
20250508,170600,17647502815,12170,12170,12170,12170,0
20250508,170500,17647502815,12170,12170,12170,12170,0
20250508,170400,17647502815,12170,12170,12170,12170,0
20250508,170300,17647502815,12170,12170,12170,12170,313104
20250508,170200,17647502815,12170,12170,12170,12170,0
20250508,170100,17647502815,12170,12170,12170,12170,0
20250508,170000,17647502815,12170,12170,12170,12170,0
20250508,165900,17647502815,12170,12170,12170,12170,0
20250508,165800,17647502815,12170,12170,12170,12170,0
20250508,165700,17647502815,12170,12170,12170,12170,0
20250508,165600,17647502815,12170,12170,12170,12170,0
20250508,165500,17647502815,12170,12170,12170,12170,0
20250508,165400,17647502815,12170,12170,12170,12170,0
20250508,165300,17647502815,12170,12170,12170,12170,0
20250508,165200,17647502815,12170,12170,12170,12170,0
20250508,165100,17647502815,12170,12170,12170,12170,0
20250508,165000,17647502815,12170,12170,12170,12170,0
20250508,164900,17647502815,12170,12170,12170,12170,0
20250508,164800,17647502815,12170,12170,12170,12170,0
20250508,164700,17647502815,12170,12170,12170,12170,0
20250508,164600,17647502815,12170,12170,12170,12170,0
20250508,164500,17647502815,12170,12170,12170,12170,0
20250508,164400,17647502815,12170,12170,12170,12170,0
20250508,164300,17647502815,12170,12170,12170,12170,0
20250508,164200,17647502815,12170,12170,12170,12170,0
20250508,164100,17647502815,12170,12170,12170,12170,0
20250508,164000,17647502815,12170,12170,12170,12170,0
20250508,163900,17647502815,12170,12170,12170,12170,0
20250508,163800,17647502815,12170,12170,12170,12170,0
20250508,163700,17647502815,12170,12170,12170,12170,0
20250508,163600,17647502815,12170,12170,12170,12170,0
20250508,163500,17647502815,12170,12170,12170,12170,0
20250508,163400,17647502815,12170,12170,12170,12170,0
20250508,163300,17647502815,12170,12170,12170,12170,313104
20250508,163200,17647502815,12170,12170,12170,12170,0
20250508,163100,17647502815,12170,12170,12170,12170,0
20250508,163000,17647502815,12170,12170,12170,12170,0
20250508,162900,17647502815,12170,12170,12170,12170,0
20250508,162800,17647502815,12170,12170,12170,12170,0
20250508,162700,17647502815,12170,12170,12170,12170,0
20250508,162600,17647502815,12170,12170,12170,12170,0
20250508,162500,17647502815,12170,12170,12170,12170,0
20250508,162400,17647502815,12170,12170,12170,12170,0
20250508,162300,17647502815,12170,12170,12170,12170,0
20250508,162200,17647502815,12170,12170,12170,12170,0
20250508,162100,17647502815,12170,12170,12170,12170,0
20250508,162000,17647502815,12170,12170,12170,12170,0
20250508,161900,17647502815,12170,12170,12170,12170,0
20250508,161800,17647502815,12170,12170,12170,12170,0
20250508,161700,17647502815,12170,12170,12170,12170,0
20250508,161600,17647502815,12170,12170,12170,12170,0
20250508,161500,17647502815,12170,12170,12170,12170,0
20250508,161400,17647502815,12170,12170,12170,12170,0
20250508,161300,17647502815,12170,12170,12170,12170,0
20250508,161200,17647502815,12170,12170,12170,12170,0
20250508,161100,17647502815,12170,12170,12170,12170,0
20250508,161000,17647502815,12170,12170,12170,12170,0
20250508,160900,17647502815,12170,12170,12170,12170,0
20250508,160800,17647502815,12170,12170,12170,12170,0
20250508,160700,17647502815,12170,12170,12170,12170,0
20250508,160600,17647502815,12170,12170,12170,12170,0
20250508,160500,17647502815,12170,12170,12170,12170,0
20250508,160400,17647502815,12170,12170,12170,12170,0
20250508,160300,17647502815,12170,12170,12170,12170,313104
20250508,160200,17647502815,12170,12170,12170,12170,0
20250508,160100,17647502815,12170,12170,12170,12170,0
20250508,160000,17647502815,12170,12170,12170,12170,0
20250508,155900,17647502815,12170,12170,12170,12170,0
20250508,155800,17647502815,12170,12170,12170,12170,0
20250508,155700,17647502815,12170,12170,12170,12170,0
20250508,155600,17647502815,12170,12170,12170,12170,0
20250508,155500,17647502815,12170,12170,12170,12170,0
20250508,155400,17647502815,12170,12170,12170,12170,0
20250508,155300,17647502815,12170,12170,12170,12170,0
20250508,155200,17647502815,12170,12170,12170,12170,0
20250508,155100,17647502815,12170,12170,12170,12170,0
20250508,155000,17647502815,12170,12170,12170,12170,0
20250508,154900,17647502815,12170,12170,12170,12170,0
20250508,154800,17647502815,12170,12170,12170,12170,0
20250508,154700,17647502815,12170,12170,12170,12170,0
20250508,154600,17647502815,12170,12170,12170,12170,0
20250508,154500,17647502815,12170,12170,12170,12170,0
20250508,154400,17647502815,12170,12170,12170,12170,0
20250508,154300,17647502815,12170,12170,12170,12170,0
20250508,154200,17647502815,12170,12170,12170,12170,0
20250508,154100,17647502815,12170,12170,12170,12170,0
20250508,154000,17647502815,12170,12170,12170,12170,0
20250508,153900,17647502815,12170,12170,12170,12170,0
20250508,153800,17647502815,12170,12170,12170,12170,0
20250508,153700,17647502815,12170,12170,12170,12170,0
20250508,153600,17647502815,12170,12170,12170,12170,0
20250508,153500,17647502815,12170,12170,12170,12170,0
20250508,153400,17647502815,12170,12170,12170,12170,0
20250508,153300,17647502815,12170,12170,12170,12170,313104
20250508,153200,17647502815,12170,12170,12170,12170,0
20250508,153100,17647502815,12170,12170,12170,12170,0
20250508,153000,17647502815,12170,12170,12170,12170,313104
20250508,152900,13837027135,12170,12170,12170,12170,0
20250508,152800,13837027135,12170,12170,12170,12170,0
20250508,152700,13837027135,12170,12170,12170,12170,0
20250508,152600,13837027135,12170,12170,12170,12170,0
20250508,152500,13837027135,12170,12170,12170,12170,0
20250508,152400,13837027135,12170,12170,12170,12170,0
20250508,152300,13837027135,12170,12170,12170,12170,0
20250508,152200,13837027135,12170,12170,12170,12170,0
20250508,152100,13837027135,12170,12170,12170,12170,0
20250508,152000,13837027135,12170,12170,12170,12170,0
20250508,151900,13837027135,12170,12180,12190,12170,2841
20250508,151800,13802433555,12180,12190,12190,12170,4449
20250508,151700,13748235425,12190,12190,12190,12180,3869
20250508,151600,13701074170,12180,12190,12190,12180,3978
20250508,151500,13652586215,12190,12190,12190,12180,6105
20250508,151400,13578195880,12180,12180,12190,12170,6658
20250508,151300,13497087995,12170,12160,12180,12160,9282
20250508,151200,13384129515,12160,12160,12170,12150,4811
20250508,151100,13325598245,12170,12160,12170,12160,3760
20250508,151000,13279852825,12160,12160,12160,12150,4636
20250508,150900,13223492295,12160,12150,12160,12140,4232
20250508,150800,13172042205,12150,12150,12160,12140,4245
20250508,150700,13120456165,12150,12140,12150,12140,3845
20250508,150600,13073744395,12140,12140,12150,12130,5305
20250508,150500,13009337795,12130,12140,12140,12130,3707
20250508,150400,12964335205,12130,12140,12140,12130,6739
20250508,150300,12882559165,12130,12140,12140,12120,6605
20250508,150200,12802414755,12140,12140,12140,12130,3575
20250508,150100,12759016615,12130,12130,12140,12130,3621
20250508,150000,12715058745,12140,12130,12140,12130,3775
20250508,145900,12669232365,12130,12150,12150,12130,4093
20250508,145800,12619529095,12140,12130,12150,12130,3747
20250508,145700,12574023355,12120,12130,12150,12120,7434
20250508,145600,12483790175,12140,12140,12140,12130,4279
20250508,145500,12431843975,12140,12140,12140,12130,4788
20250508,145400,12373729055,12140,12140,12140,12130,3718
20250508,145300,12328593660,12140,12145,12150,12130,7658
20250508,145200,12235585900,12150,12130,12150,12130,4624
20250508,145100,12179448830,12140,12140,12140,12130,4102
20250508,145000,12129653340,12140,12130,12140,12120,4196
20250508,144900,12078721015,12140,12120,12140,12120,4137
20250508,144800,12028539435,12130,12130,12140,12120,5625
20250508,144700,11960294275,12130,12120,12130,12120,5635
20250508,144600,11891948255,12130,12130,12130,12120,1700
20250508,144500,11871329295,12130,12120,12130,12120,1932
20250508,144400,11847895415,12130,12130,12130,12120,2032
20250508,144300,11823248145,12130,12140,12140,12120,2091
20250508,144200,11797884525,12130,12130,12130,12120,3460
20250508,144100,11755916135,12120,12130,12130,12120,2100
20250508,144000,11730444735,12120,12130,12130,12120,2506
20250508,143900,11700048220,12130,12130,12130,12120,1237
20250508,143800,11685045190,12120,12130,12130,12120,2028
20250508,143700,11660446000,12130,12120,12130,12120,1916
20250508,143600,11637206595,12120,12130,12130,12120,956
20250508,143500,11625611745,12120,12130,12130,12120,1611
20250508,143400,11606071020,12120,12120,12130,12120,953
20250508,143300,11594512630,12130,12120,12130,12120,3793
20250508,143200,11548505160,12120,12120,12130,12120,961
20250508,143100,11536850430,12120,12130,12130,12120,763
20250508,143000,11527599990,12120,12130,12130,12120,2695
20250508,142900,11494917690,12130,12130,12130,12120,4292
20250508,142800,11442890165,12130,12120,12130,12120,1639
20250508,142700,11423012150,12130,12110,12130,12110,1732
20250508,142600,11402020580,12110,12110,12120,12110,1470
20250508,142500,11384205090,12120,12120,12120,12110,2465
20250508,142400,11354332060,12120,12120,12130,12120,1221
20250508,142300,11339527280,12120,12130,12130,12120,751
20250508,142200,11330418930,12130,12110,12130,12110,3194
20250508,142100,11291704110,12110,12120,12120,12110,3815
20250508,142000,11245467360,12120,12110,12120,12110,2205
20250508,141900,11218749230,12110,12120,12120,12110,2538
20250508,141800,11188000470,12120,12100,12120,12100,1896
20250508,141700,11165039675,12110,12110,12110,12100,7006
20250508,141600,11080198245,12110,12105,12110,12100,1592
20250508,141500,11060924385,12110,12100,12110,12100,1568
20250508,141400,11041937000,12110,12100,12110,12090,8526
20250508,141300,10938767015,12100,12100,12100,12090,2646
20250508,141200,10906764445,12100,12090,12100,12090,1660
20250508,141100,10886680485,12090,12100,12100,12090,1376
20250508,141000,10870036560,12090,12090,12090,12080,3498
20250508,140900,10827746800,12090,12080,12100,12080,10357
20250508,140800,10702537110,12090,12090,12100,12080,3190
20250508,140700,10663958315,12100,12090,12100,12090,1674
20250508,140600,10643707230,12100,12090,12100,12080,2274
20250508,140500,10616204090,12090,12090,12100,12090,2108
20250508,140400,10590706915,12080,12100,12100,12080,8760
20250508,140300,10484752315,12090,12090,12100,12080,1955
20250508,140200,10461117765,12080,12080,12100,12080,6752
20250508,140100,10379489875,12090,12080,12090,12080,3015
20250508,140000,10343040240,12090,12090,12090,12080,1579
20250508,135900,10323951390,12090,12070,12090,12070,3083
20250508,135800,10286699830,12080,12070,12090,12070,3936
20250508,135700,10239151010,12080,12070,12090,12070,3813
20250508,135600,10193081030,12080,12070,12090,12060,3336
20250508,135500,10152797840,12070,12070,12090,12070,4187
20250508,135400,10102238375,12080,12070,12090,12060,3353
20250508,135300,10061737885,12080,12080,12090,12060,10076
20250508,135200,9940078035,12080,12070,12090,12060,6982
20250508,135100,9855764730,12070,12070,12080,12060,2972
20250508,135000,9819887850,12070,12070,12090,12060,3042
20250508,134900,9783151350,12070,12080,12090,12060,5139
20250508,134800,9721086210,12070,12070,12090,12060,2858
20250508,134700,9686567120,12090,12080,12090,12060,2807
20250508,134600,9652663100,12070,12080,12090,12070,3887
20250508,134500,9605719440,12080,12090,12090,12070,2377
20250508,134400,9576998390,12070,12090,12090,12070,4471
20250508,134300,9522968405,12070,12070,12090,12060,1783
20250508,134200,9501431425,12070,12065,12080,12060,1714
20250508,134100,9480738195,12070,12070,12070,12060,2341
20250508,134000,9452482835,12060,12070,12070,12060,1891
20250508,133900,9429658765,12065,12090,12090,12060,7922
20250508,133800,9334031135,12090,12080,12090,12070,1738
20250508,133700,9313033935,12080,12070,12090,12070,5773
20250508,133600,9243251590,12090,12080,12090,12070,2951
20250508,133500,9207599135,12080,12090,12090,12070,2236
20250508,133400,9180588680,12090,12080,12090,12070,2181
20250508,133300,9154232830,12080,12080,12090,12070,1949
20250508,133200,9130689240,12080,12090,12090,12070,1530
20250508,133100,9112198440,12080,12080,12090,12070,2081
20250508,133000,9087057150,12090,12080,12090,12080,2020
20250508,132900,9062643000,12080,12080,12090,12070,2250
20250508,132800,9035459205,12070,12065,12080,12065,2894
20250508,132700,9000512545,12080,12050,12080,12050,1366
20250508,132600,8984026930,12040,12080,12080,12040,5332
20250508,132500,8919714310,12080,12080,12080,12070,1718
20250508,132400,8898963710,12080,12080,12090,12080,2236
20250508,132300,8871933335,12090,12070,12090,12070,1269
20250508,132200,8856608350,12070,12070,12090,12060,1243
20250508,132100,8841590500,12060,12060,12080,12060,4223
20250508,132000,8790616560,12070,12075,12080,12060,2137
20250508,131900,8764816195,12080,12080,12080,12060,1367
20250508,131800,8748306205,12070,12060,12080,12060,1774
20250508,131700,8726897725,12060,12070,12070,12060,1252
20250508,131600,8711793255,12060,12060,12070,12060,1175
20250508,131500,8697611635,12060,12060,12060,12050,2645
20250508,131400,8665713435,12050,12050,12060,12050,1256
20250508,131300,8650568265,12050,12050,12060,12050,1613
20250508,131200,8631120175,12050,12040,12050,12040,1093
20250508,131100,8617949715,12040,12060,12060,12040,1632
20250508,131000,8598281955,12050,12050,12060,12040,2206
20250508,130900,8571690765,12060,12060,12070,12050,2865
20250508,130800,8537133355,12070,12070,12070,12060,953
20250508,130700,8525630875,12060,12060,12070,12060,457
20250508,130600,8520118065,12060,12060,12070,12050,2134
20250508,130500,8494381455,12060,12070,12080,12050,3523
20250508,130400,8451881175,12070,12070,12080,12070,1963
20250508,130300,8428180425,12070,12080,12080,12070,816
20250508,130200,8418323815,12080,12080,12080,12070,1391
20250508,130100,8401531045,12070,12070,12080,12070,623
20250508,130000,8394005695,12070,12070,12080,12070,1173
20250508,125900,8379837165,12080,12090,12090,12070,2058
20250508,125800,8354974455,12090,12090,12090,12080,2515
20250508,125700,8324585125,12090,12080,12090,12080,2276
20250508,125600,8297076585,12080,12070,12080,12070,1970
20250508,125500,8273279465,12080,12070,12080,12070,2739
20250508,125400,8240192790,12080,12080,12080,12070,459
20250508,125300,8234648400,12070,12070,12080,12070,1610
20250508,125200,8215200790,12070,12070,12080,12060,2492
20250508,125100,8185114920,12060,12060,12070,12060,2981
20250508,125000,8149143960,12050,12070,12070,12050,2685
20250508,124900,8116754910,12060,12070,12070,12060,519
20250508,124800,8110493465,12070,12050,12070,12050,3449
20250508,124700,8068899005,12050,12050,12060,12040,817
20250508,124600,8059052055,12040,12050,12060,12040,1348
20250508,124500,8042815955,12060,12040,12060,12030,2238
20250508,124400,8015862845,12030,12030,12040,12030,648
20250508,124300,8008065535,12030,12030,12040,12030,808
20250508,124200,7998343145,12030,12040,12050,12030,2332
20250508,124100,7970264565,12050,12070,12070,12040,824
20250508,124000,7960332965,12060,12050,12070,12050,1217
20250508,123900,7945655965,12060,12050,12060,12050,1474
20250508,123800,7927886905,12050,12060,12060,12040,1178
20250508,123700,7913686855,12060,12050,12070,12050,2734
20250508,123600,7880708995,12060,12050,12060,12050,441
20250508,123500,7875391175,12050,12060,12060,12050,2429
20250508,123400,7846112465,12060,12060,12060,12050,1616
20250508,123300,7826628975,12050,12050,12060,12050,2099
20250508,123200,7801326045,12060,12050,12060,12050,763
20250508,123100,7792125135,12050,12060,12060,12050,844
20250508,123000,7781948895,12060,12060,12060,12050,1085
20250508,122900,7768864050,12055,12050,12060,12050,968
20250508,122800,7757190510,12060,12060,12060,12050,1144
20250508,122700,7743398830,12050,12050,12065,12040,3964
20250508,122600,7695623405,12050,12050,12050,12040,473
20250508,122500,7689923995,12050,12040,12050,12040,770
20250508,122400,7680646685,12050,12040,12050,12040,612
20250508,122300,7673272775,12050,12050,12080,12040,7959
20250508,122200,7577281705,12050,12030,12050,12030,2677
20250508,122100,7545048195,12040,12030,12040,12030,4026
20250508,122000,7496591255,12030,12010,12030,12010,6231
20250508,121900,7421694745,12010,12010,12020,12010,813
20250508,121800,7411924755,12010,12020,12020,12010,405
20250508,121700,7407059315,12020,12020,12020,12010,232
20250508,121600,7404271395,12020,12010,12020,12010,7731
20250508,121500,7311355525,12010,12020,12020,12010,274
20250508,121400,7308062515,12010,12020,12020,12010,808
20250508,121300,7298353375,12010,12020,12020,12010,970
20250508,121200,7286696845,12010,12010,12020,12010,389
20250508,121100,7282023545,12010,12020,12020,12010,572
20250508,121000,7275148485,12020,12010,12020,12010,636
20250508,120900,7267504895,12020,12020,12020,12010,2475
20250508,120800,7237756145,12020,12010,12020,12010,1627
20250508,120700,7218205355,12020,12010,12020,12010,317
20250508,120600,7214395715,12010,12020,12020,12010,982
20250508,120500,7202594295,12020,12020,12020,12010,498
20250508,120400,7196610825,12020,12020,12020,12010,1788
20250508,120300,7175127495,12010,12020,12020,12010,687
20250508,120200,7166871225,12020,12010,12020,12010,540
20250508,120100,7160383105,12010,12010,12020,12010,722
20250508,120000,7151706735,12010,12010,12020,12010,436
20250508,115900,7146468105,12010,12020,12020,12010,382
20250508,115800,7141877510,12020,12020,12020,12010,898
20250508,115700,7131086260,12010,12020,12030,12010,1535
20250508,115600,7112637250,12020,12030,12030,12020,944
20250508,115500,7101283490,12030,12040,12040,12020,1960
20250508,115400,7077697620,12040,12045,12050,12040,418
20250508,115300,7072661320,12050,12040,12050,12040,1013
20250508,115200,7060457440,12050,12040,12050,12040,774
20250508,115100,7051133910,12050,12040,12050,12040,823
20250508,115000,7041218280,12040,12030,12040,12030,4115
20250508,114900,6991673960,12040,12040,12040,12030,651
20250508,114800,6983838450,12040,12040,12040,12030,998
20250508,114700,6971823040,12040,12030,12040,12030,626
20250508,114600,6964286930,12040,12040,12040,12030,336
20250508,114500,6960241770,12040,12030,12040,12030,1881
20250508,114400,6937596260,12040,12030,12040,12030,1753
20250508,114300,6916504980,12030,12040,12040,12030,778
20250508,114200,6907138060,12030,12030,12050,12030,2444
20250508,114100,6877714940,12040,12040,12040,12030,967
20250508,114000,6866072720,12030,12020,12040,12020,7183
20250508,113900,6779653620,12030,12020,12030,12020,229
20250508,113800,6776898980,12020,12030,12030,12020,1356
20250508,113700,6760588870,12030,12020,12030,12010,2538
20250508,113600,6730063260,12020,12030,12030,12020,2372
20250508,113500,6701540580,12030,12040,12040,12030,1247
20250508,113400,6686528900,12030,12040,12040,12030,1884
20250508,113300,6663861390,12040,12040,12040,12030,426
20250508,113200,6658733440,12040,12030,12040,12030,566
20250508,113100,6651919280,12040,12030,12040,12030,529
20250508,113000,6645550790,12030,12040,12040,12030,2242
20250508,112900,6618562020,12030,12030,12040,12030,2449
20250508,112800,6589098835,12030,12040,12040,12030,432
20250508,112700,6583898035,12040,12040,12040,12030,1092
20250508,112600,6570750725,12040,12030,12040,12030,507
20250508,112500,6564646935,12040,12040,12040,12030,1920
20250508,112400,6541530375,12040,12030,12040,12030,285
20250508,112300,6538099725,12040,12040,12040,12030,866
20250508,112200,6527673315,12030,12040,12040,12030,1765
20250508,112100,6506433185,12030,12040,12050,12030,2769
20250508,112000,6473090725,12050,12050,12050,12040,1228
20250508,111900,6458293825,12050,12050,12050,12040,583
20250508,111800,6451269095,12040,12050,12050,12040,964
20250508,111700,6439653155,12050,12050,12050,12040,1208
20250508,111600,6425097765,12040,12050,12050,12040,1323
20250508,111500,6409155905,12050,12050,12050,12040,1590
20250508,111400,6389997075,12040,12050,12050,12040,1161
20250508,111300,6376007945,12050,12050,12050,12040,1249
20250508,111200,6360958625,12040,12040,12050,12030,2704
20250508,111100,6328401415,12040,12030,12040,12030,384
20250508,111000,6323778590,12030,12030,12040,12020,1416
20250508,110900,6306740520,12030,12030,12030,12020,1563
20250508,110800,6287944710,12020,12030,12030,12020,684
20250508,110700,6279716480,12030,12020,12030,12020,3343
20250508,110600,6239504180,12020,12030,12030,12020,524
20250508,110500,6233203850,12030,12020,12030,12010,2280
20250508,110400,6205790800,12010,12020,12025,12010,1325
20250508,110300,6189864530,12010,12020,12020,12010,392
20250508,110200,6185153560,12010,12010,12010,12000,3166
20250508,110100,6147130470,12020,12020,12030,12020,1838
20250508,110000,6125035680,12020,12020,12030,12020,933
20250508,105900,6113816720,12020,12000,12030,12000,3831
20250508,105800,6067756950,12020,11990,12020,11990,3966
20250508,105700,6020163060,11990,11990,12000,11990,1563
20250508,105600,6001419425,11990,11990,11990,11980,1582
20250508,105500,5982452325,11990,11970,11990,11960,3757
20250508,105400,5937461225,11970,11970,11970,11960,1600
20250508,105300,5918309445,11980,11960,11980,11960,5588
20250508,105200,5851459555,11950,11970,11980,11950,2043
20250508,105100,5827021595,11970,11960,11980,11960,4188
20250508,105000,5776886895,11970,11960,11970,11960,707
20250508,104900,5768424955,11960,11970,11970,11960,480
20250508,104800,5762679900,11960,11960,11970,11960,433
20250508,104700,5757497440,11970,11980,11990,11970,886
20250508,104600,5746890230,11990,12000,12000,11980,2691
20250508,104500,5714623350,11990,11990,12000,11990,834
20250508,104400,5704616480,12000,12000,12000,11990,1329
20250508,104300,5688668740,12000,12000,12000,11990,2166
20250508,104200,5662677420,12000,11990,12000,11990,781
20250508,104100,5653308780,12000,12000,12010,11990,2311
20250508,104000,5625571080,12000,11980,12000,11980,3136
20250508,103900,5587954725,11990,11990,12000,11980,1647
20250508,103800,5568200815,11990,11980,11990,11970,3512
20250508,103700,5526116615,11970,11970,11980,11970,465
20250508,103600,5520547375,11980,11960,11980,11960,5201
20250508,103500,5458322075,11950,11960,11970,11950,1678
20250508,103400,5438254565,11970,11970,11970,11960,1431
20250508,103300,5421127865,11970,11950,11980,11950,5754
20250508,103200,5352285295,11960,11940,11960,11930,2717
20250508,103100,5319827525,11930,11930,11940,11930,1746
20250508,103000,5298986835,11940,11940,11950,11940,2766
20250508,102900,5265943155,11940,11950,11960,11940,908
20250508,102800,5255090915,11950,11950,11970,11940,5009
20250508,102700,5195234625,11950,11960,11960,11950,998
20250508,102600,5183303925,11950,11970,11970,11950,2785
20250508,102500,5149994705,11970,11970,11970,11960,1515
20250508,102400,5131860705,11970,11960,11970,11950,2053
20250508,102300,5107305625,11960,11960,11970,11960,784
20250508,102200,5097928955,11970,11990,11990,11960,612
20250508,102100,5090599515,11990,11980,12020,11980,2008
20250508,102000,5066536135,12010,11980,12010,11960,3807
20250508,101900,5020943705,11970,11950,11970,11920,22542
20250508,101800,4751773445,11940,11970,11970,11940,3874
20250508,101700,4705477215,11960,11990,12000,11960,4280
20250508,101600,4654177065,12000,12010,12010,11990,3988
20250508,101500,4606323395,12000,12000,12010,12000,8542
20250508,101400,4503810875,12000,11990,12000,11980,3507
20250508,101300,4461761845,12000,12000,12000,11990,1039
20250508,101200,4449295815,12000,11990,12000,11990,3716
20250508,101100,4404712155,12000,12000,12000,11990,1496
20250508,101000,4386770625,12000,12000,12010,11970,4163
20250508,100900,4336871855,12000,12020,12020,12000,2537
20250508,100800,4306402315,12030,12020,12030,12000,1701
20250508,100700,4285964145,12020,11990,12020,11990,4933
20250508,100600,4226734515,12000,12020,12020,12000,3461
20250508,100500,4185165665,12010,12030,12030,12010,2710
20250508,100400,4152593705,12030,12070,12070,12030,1538
20250508,100300,4134057515,12070,12090,12090,12060,1843
20250508,100200,4111809395,12090,12070,12090,12070,4915
20250508,100100,4052456905,12070,12070,12080,12050,2100
20250508,100000,4027110675,12070,12080,12090,12060,4002
20250508,095900,3978795385,12080,12070,12090,12070,3744
20250508,095800,3933566465,12070,12070,12080,12070,2159
20250508,095700,3907499065,12070,12050,12080,12040,4332
20250508,095600,3855256285,12050,12040,12050,12030,3800
20250508,095500,3809503565,12050,12020,12060,12010,2918
20250508,095400,3774400420,12060,12050,12060,12040,2603
20250508,095300,3743021930,12050,12020,12050,12000,9046
20250508,095200,3634325350,12020,12040,12040,12020,3639
20250508,095100,3590531010,12020,12060,12060,12020,2894
20250508,095000,3555690580,12060,12050,12080,12040,5875
20250508,094900,3484901790,12050,12060,12090,12040,4293
20250508,094800,3433103540,12050,12120,12130,12050,7381
20250508,094700,3343843140,12130,12140,12140,12100,4504
20250508,094600,3289205270,12140,12120,12150,12110,5297
20250508,094500,3224923930,12120,12160,12160,12100,6171
20250508,094400,3149994330,12120,12150,12150,12110,11366
20250508,094300,3011958010,12100,12130,12180,12100,8046
20250508,094200,2914252880,12130,12170,12180,12120,12351
20250508,094100,2764208460,12160,12190,12230,12160,20537
20250508,094000,2513927590,12190,12150,12190,12130,10144
20250508,093900,2390508880,12150,12110,12150,12070,17834
20250508,093800,2174356225,12110,12080,12120,12070,14437
20250508,093700,1999630685,12080,12070,12080,12050,2630
20250508,093600,1967892940,12070,12070,12080,12060,3334
20250508,093500,1927648130,12080,12070,12090,12060,4077
20250508,093400,1878413975,12070,12030,12080,12030,10179
20250508,093300,1755831985,12030,12030,12030,12010,4294
20250508,093200,1704205315,12020,12000,12030,12000,5591
20250508,093100,1637012370,12000,11990,12010,11990,7694
20250508,093000,1544667150,11990,12000,12010,11990,3180
20250508,092900,1506521180,11990,11970,12010,11970,11933
20250508,092800,1363394550,11970,11960,11990,11960,1297
20250508,092700,1347870520,11960,11980,11990,11960,2807
20250508,092600,1314244750,11980,11960,11990,11960,2840
20250508,092500,1280237000,11960,11960,11970,11960,1861
20250508,092400,1257961820,11970,11980,11980,11950,1050
20250508,092300,1245394960,11970,11970,11990,11930,1327
20250508,092200,1229505820,11960,11940,11960,11940,2827
20250508,092100,1195733940,11940,11970,11980,11940,6857
20250508,092000,1113701590,11970,11930,11970,11930,4045
20250508,091900,1065363670,11930,11930,11950,11910,3485
20250508,091800,1023792280,11920,11910,11930,11910,2336
20250508,091700,995949825,11900,11910,11920,11900,3212
20250508,091600,957695285,11910,11920,11920,11910,2011
20250508,091500,933726135,11910,11890,11910,11890,4537
20250508,091400,879742860,11900,11870,11900,11850,7042
20250508,091300,796109000,11870,11860,11880,11850,4175
20250508,091200,746593220,11850,11870,11880,11850,5294
20250508,091100,683811500,11870,11850,11870,11830,7930
20250508,091000,589858320,11850,11860,11860,11840,9055
20250508,090900,482564540,11860,11910,11920,11860,9751
20250508,090800,366772770,11920,11900,11930,11890,2529
20250508,090700,336635630,11920,11920,11940,11900,3358
20250508,090600,296641850,11940,11930,11950,11910,3432
20250508,090500,255724550,11920,11950,11960,11920,2288
20250508,090400,228399550,11960,11950,11960,11940,806
20250508,090300,218768930,11970,11970,11980,11950,1600
20250508,090200,199633780,11980,11980,12010,11980,2532
20250508,090100,169270610,11990,11950,12000,11940,4414
20250508,090000,116410420,11960,11930,11980,11930,9752
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183300 17647502815 12170 12170 12170 12170 313104
3 20250508 183200 17647502815 12170 12170 12170 12170 0
4 20250508 183100 17647502815 12170 12170 12170 12170 0
5 20250508 183000 17647502815 12170 12170 12170 12170 0
6 20250508 182900 17647502815 12170 12170 12170 12170 0
7 20250508 182800 17647502815 12170 12170 12170 12170 0
8 20250508 182700 17647502815 12170 12170 12170 12170 0
9 20250508 182600 17647502815 12170 12170 12170 12170 0
10 20250508 182500 17647502815 12170 12170 12170 12170 0
11 20250508 182400 17647502815 12170 12170 12170 12170 0
12 20250508 182300 17647502815 12170 12170 12170 12170 0
13 20250508 182200 17647502815 12170 12170 12170 12170 0
14 20250508 182100 17647502815 12170 12170 12170 12170 0
15 20250508 182000 17647502815 12170 12170 12170 12170 0
16 20250508 181900 17647502815 12170 12170 12170 12170 0
17 20250508 181800 17647502815 12170 12170 12170 12170 0
18 20250508 181700 17647502815 12170 12170 12170 12170 0
19 20250508 181600 17647502815 12170 12170 12170 12170 0
20 20250508 181500 17647502815 12170 12170 12170 12170 0
21 20250508 181400 17647502815 12170 12170 12170 12170 0
22 20250508 181300 17647502815 12170 12170 12170 12170 0
23 20250508 181200 17647502815 12170 12170 12170 12170 0
24 20250508 181100 17647502815 12170 12170 12170 12170 0
25 20250508 181000 17647502815 12170 12170 12170 12170 0
26 20250508 180900 17647502815 12170 12170 12170 12170 0
27 20250508 180800 17647502815 12170 12170 12170 12170 0
28 20250508 180700 17647502815 12170 12170 12170 12170 0
29 20250508 180600 17647502815 12170 12170 12170 12170 0
30 20250508 180500 17647502815 12170 12170 12170 12170 0
31 20250508 180400 17647502815 12170 12170 12170 12170 0
32 20250508 180300 17647502815 12170 12170 12170 12170 313104
33 20250508 180200 17647502815 12170 12170 12170 12170 0
34 20250508 180100 17647502815 12170 12170 12170 12170 0
35 20250508 180000 17647502815 12170 12170 12170 12170 0
36 20250508 175900 17647502815 12170 12170 12170 12170 0
37 20250508 175800 17647502815 12170 12170 12170 12170 0
38 20250508 175700 17647502815 12170 12170 12170 12170 0
39 20250508 175600 17647502815 12170 12170 12170 12170 0
40 20250508 175500 17647502815 12170 12170 12170 12170 0
41 20250508 175400 17647502815 12170 12170 12170 12170 0
42 20250508 175300 17647502815 12170 12170 12170 12170 0
43 20250508 175200 17647502815 12170 12170 12170 12170 0
44 20250508 175100 17647502815 12170 12170 12170 12170 0
45 20250508 175000 17647502815 12170 12170 12170 12170 0
46 20250508 174900 17647502815 12170 12170 12170 12170 0
47 20250508 174800 17647502815 12170 12170 12170 12170 0
48 20250508 174700 17647502815 12170 12170 12170 12170 0
49 20250508 174600 17647502815 12170 12170 12170 12170 0
50 20250508 174500 17647502815 12170 12170 12170 12170 0
51 20250508 174400 17647502815 12170 12170 12170 12170 0
52 20250508 174300 17647502815 12170 12170 12170 12170 0
53 20250508 174200 17647502815 12170 12170 12170 12170 0
54 20250508 174100 17647502815 12170 12170 12170 12170 0
55 20250508 174000 17647502815 12170 12170 12170 12170 0
56 20250508 173900 17647502815 12170 12170 12170 12170 0
57 20250508 173800 17647502815 12170 12170 12170 12170 0
58 20250508 173700 17647502815 12170 12170 12170 12170 0
59 20250508 173600 17647502815 12170 12170 12170 12170 0
60 20250508 173500 17647502815 12170 12170 12170 12170 0
61 20250508 173400 17647502815 12170 12170 12170 12170 0
62 20250508 173300 17647502815 12170 12170 12170 12170 313104
63 20250508 173200 17647502815 12170 12170 12170 12170 0
64 20250508 173100 17647502815 12170 12170 12170 12170 0
65 20250508 173000 17647502815 12170 12170 12170 12170 0
66 20250508 172900 17647502815 12170 12170 12170 12170 0
67 20250508 172800 17647502815 12170 12170 12170 12170 0
68 20250508 172700 17647502815 12170 12170 12170 12170 0
69 20250508 172600 17647502815 12170 12170 12170 12170 0
70 20250508 172500 17647502815 12170 12170 12170 12170 0
71 20250508 172400 17647502815 12170 12170 12170 12170 0
72 20250508 172300 17647502815 12170 12170 12170 12170 0
73 20250508 172200 17647502815 12170 12170 12170 12170 0
74 20250508 172100 17647502815 12170 12170 12170 12170 0
75 20250508 172000 17647502815 12170 12170 12170 12170 0
76 20250508 171900 17647502815 12170 12170 12170 12170 0
77 20250508 171800 17647502815 12170 12170 12170 12170 0
78 20250508 171700 17647502815 12170 12170 12170 12170 0
79 20250508 171600 17647502815 12170 12170 12170 12170 0
80 20250508 171500 17647502815 12170 12170 12170 12170 0
81 20250508 171400 17647502815 12170 12170 12170 12170 0
82 20250508 171300 17647502815 12170 12170 12170 12170 0
83 20250508 171200 17647502815 12170 12170 12170 12170 0
84 20250508 171100 17647502815 12170 12170 12170 12170 0
85 20250508 171000 17647502815 12170 12170 12170 12170 0
86 20250508 170900 17647502815 12170 12170 12170 12170 0
87 20250508 170800 17647502815 12170 12170 12170 12170 0
88 20250508 170700 17647502815 12170 12170 12170 12170 0
89 20250508 170600 17647502815 12170 12170 12170 12170 0
90 20250508 170500 17647502815 12170 12170 12170 12170 0
91 20250508 170400 17647502815 12170 12170 12170 12170 0
92 20250508 170300 17647502815 12170 12170 12170 12170 313104
93 20250508 170200 17647502815 12170 12170 12170 12170 0
94 20250508 170100 17647502815 12170 12170 12170 12170 0
95 20250508 170000 17647502815 12170 12170 12170 12170 0
96 20250508 165900 17647502815 12170 12170 12170 12170 0
97 20250508 165800 17647502815 12170 12170 12170 12170 0
98 20250508 165700 17647502815 12170 12170 12170 12170 0
99 20250508 165600 17647502815 12170 12170 12170 12170 0
100 20250508 165500 17647502815 12170 12170 12170 12170 0
101 20250508 165400 17647502815 12170 12170 12170 12170 0
102 20250508 165300 17647502815 12170 12170 12170 12170 0
103 20250508 165200 17647502815 12170 12170 12170 12170 0
104 20250508 165100 17647502815 12170 12170 12170 12170 0
105 20250508 165000 17647502815 12170 12170 12170 12170 0
106 20250508 164900 17647502815 12170 12170 12170 12170 0
107 20250508 164800 17647502815 12170 12170 12170 12170 0
108 20250508 164700 17647502815 12170 12170 12170 12170 0
109 20250508 164600 17647502815 12170 12170 12170 12170 0
110 20250508 164500 17647502815 12170 12170 12170 12170 0
111 20250508 164400 17647502815 12170 12170 12170 12170 0
112 20250508 164300 17647502815 12170 12170 12170 12170 0
113 20250508 164200 17647502815 12170 12170 12170 12170 0
114 20250508 164100 17647502815 12170 12170 12170 12170 0
115 20250508 164000 17647502815 12170 12170 12170 12170 0
116 20250508 163900 17647502815 12170 12170 12170 12170 0
117 20250508 163800 17647502815 12170 12170 12170 12170 0
118 20250508 163700 17647502815 12170 12170 12170 12170 0
119 20250508 163600 17647502815 12170 12170 12170 12170 0
120 20250508 163500 17647502815 12170 12170 12170 12170 0
121 20250508 163400 17647502815 12170 12170 12170 12170 0
122 20250508 163300 17647502815 12170 12170 12170 12170 313104
123 20250508 163200 17647502815 12170 12170 12170 12170 0
124 20250508 163100 17647502815 12170 12170 12170 12170 0
125 20250508 163000 17647502815 12170 12170 12170 12170 0
126 20250508 162900 17647502815 12170 12170 12170 12170 0
127 20250508 162800 17647502815 12170 12170 12170 12170 0
128 20250508 162700 17647502815 12170 12170 12170 12170 0
129 20250508 162600 17647502815 12170 12170 12170 12170 0
130 20250508 162500 17647502815 12170 12170 12170 12170 0
131 20250508 162400 17647502815 12170 12170 12170 12170 0
132 20250508 162300 17647502815 12170 12170 12170 12170 0
133 20250508 162200 17647502815 12170 12170 12170 12170 0
134 20250508 162100 17647502815 12170 12170 12170 12170 0
135 20250508 162000 17647502815 12170 12170 12170 12170 0
136 20250508 161900 17647502815 12170 12170 12170 12170 0
137 20250508 161800 17647502815 12170 12170 12170 12170 0
138 20250508 161700 17647502815 12170 12170 12170 12170 0
139 20250508 161600 17647502815 12170 12170 12170 12170 0
140 20250508 161500 17647502815 12170 12170 12170 12170 0
141 20250508 161400 17647502815 12170 12170 12170 12170 0
142 20250508 161300 17647502815 12170 12170 12170 12170 0
143 20250508 161200 17647502815 12170 12170 12170 12170 0
144 20250508 161100 17647502815 12170 12170 12170 12170 0
145 20250508 161000 17647502815 12170 12170 12170 12170 0
146 20250508 160900 17647502815 12170 12170 12170 12170 0
147 20250508 160800 17647502815 12170 12170 12170 12170 0
148 20250508 160700 17647502815 12170 12170 12170 12170 0
149 20250508 160600 17647502815 12170 12170 12170 12170 0
150 20250508 160500 17647502815 12170 12170 12170 12170 0
151 20250508 160400 17647502815 12170 12170 12170 12170 0
152 20250508 160300 17647502815 12170 12170 12170 12170 313104
153 20250508 160200 17647502815 12170 12170 12170 12170 0
154 20250508 160100 17647502815 12170 12170 12170 12170 0
155 20250508 160000 17647502815 12170 12170 12170 12170 0
156 20250508 155900 17647502815 12170 12170 12170 12170 0
157 20250508 155800 17647502815 12170 12170 12170 12170 0
158 20250508 155700 17647502815 12170 12170 12170 12170 0
159 20250508 155600 17647502815 12170 12170 12170 12170 0
160 20250508 155500 17647502815 12170 12170 12170 12170 0
161 20250508 155400 17647502815 12170 12170 12170 12170 0
162 20250508 155300 17647502815 12170 12170 12170 12170 0
163 20250508 155200 17647502815 12170 12170 12170 12170 0
164 20250508 155100 17647502815 12170 12170 12170 12170 0
165 20250508 155000 17647502815 12170 12170 12170 12170 0
166 20250508 154900 17647502815 12170 12170 12170 12170 0
167 20250508 154800 17647502815 12170 12170 12170 12170 0
168 20250508 154700 17647502815 12170 12170 12170 12170 0
169 20250508 154600 17647502815 12170 12170 12170 12170 0
170 20250508 154500 17647502815 12170 12170 12170 12170 0
171 20250508 154400 17647502815 12170 12170 12170 12170 0
172 20250508 154300 17647502815 12170 12170 12170 12170 0
173 20250508 154200 17647502815 12170 12170 12170 12170 0
174 20250508 154100 17647502815 12170 12170 12170 12170 0
175 20250508 154000 17647502815 12170 12170 12170 12170 0
176 20250508 153900 17647502815 12170 12170 12170 12170 0
177 20250508 153800 17647502815 12170 12170 12170 12170 0
178 20250508 153700 17647502815 12170 12170 12170 12170 0
179 20250508 153600 17647502815 12170 12170 12170 12170 0
180 20250508 153500 17647502815 12170 12170 12170 12170 0
181 20250508 153400 17647502815 12170 12170 12170 12170 0
182 20250508 153300 17647502815 12170 12170 12170 12170 313104
183 20250508 153200 17647502815 12170 12170 12170 12170 0
184 20250508 153100 17647502815 12170 12170 12170 12170 0
185 20250508 153000 17647502815 12170 12170 12170 12170 313104
186 20250508 152900 13837027135 12170 12170 12170 12170 0
187 20250508 152800 13837027135 12170 12170 12170 12170 0
188 20250508 152700 13837027135 12170 12170 12170 12170 0
189 20250508 152600 13837027135 12170 12170 12170 12170 0
190 20250508 152500 13837027135 12170 12170 12170 12170 0
191 20250508 152400 13837027135 12170 12170 12170 12170 0
192 20250508 152300 13837027135 12170 12170 12170 12170 0
193 20250508 152200 13837027135 12170 12170 12170 12170 0
194 20250508 152100 13837027135 12170 12170 12170 12170 0
195 20250508 152000 13837027135 12170 12170 12170 12170 0
196 20250508 151900 13837027135 12170 12180 12190 12170 2841
197 20250508 151800 13802433555 12180 12190 12190 12170 4449
198 20250508 151700 13748235425 12190 12190 12190 12180 3869
199 20250508 151600 13701074170 12180 12190 12190 12180 3978
200 20250508 151500 13652586215 12190 12190 12190 12180 6105
201 20250508 151400 13578195880 12180 12180 12190 12170 6658
202 20250508 151300 13497087995 12170 12160 12180 12160 9282
203 20250508 151200 13384129515 12160 12160 12170 12150 4811
204 20250508 151100 13325598245 12170 12160 12170 12160 3760
205 20250508 151000 13279852825 12160 12160 12160 12150 4636
206 20250508 150900 13223492295 12160 12150 12160 12140 4232
207 20250508 150800 13172042205 12150 12150 12160 12140 4245
208 20250508 150700 13120456165 12150 12140 12150 12140 3845
209 20250508 150600 13073744395 12140 12140 12150 12130 5305
210 20250508 150500 13009337795 12130 12140 12140 12130 3707
211 20250508 150400 12964335205 12130 12140 12140 12130 6739
212 20250508 150300 12882559165 12130 12140 12140 12120 6605
213 20250508 150200 12802414755 12140 12140 12140 12130 3575
214 20250508 150100 12759016615 12130 12130 12140 12130 3621
215 20250508 150000 12715058745 12140 12130 12140 12130 3775
216 20250508 145900 12669232365 12130 12150 12150 12130 4093
217 20250508 145800 12619529095 12140 12130 12150 12130 3747
218 20250508 145700 12574023355 12120 12130 12150 12120 7434
219 20250508 145600 12483790175 12140 12140 12140 12130 4279
220 20250508 145500 12431843975 12140 12140 12140 12130 4788
221 20250508 145400 12373729055 12140 12140 12140 12130 3718
222 20250508 145300 12328593660 12140 12145 12150 12130 7658
223 20250508 145200 12235585900 12150 12130 12150 12130 4624
224 20250508 145100 12179448830 12140 12140 12140 12130 4102
225 20250508 145000 12129653340 12140 12130 12140 12120 4196
226 20250508 144900 12078721015 12140 12120 12140 12120 4137
227 20250508 144800 12028539435 12130 12130 12140 12120 5625
228 20250508 144700 11960294275 12130 12120 12130 12120 5635
229 20250508 144600 11891948255 12130 12130 12130 12120 1700
230 20250508 144500 11871329295 12130 12120 12130 12120 1932
231 20250508 144400 11847895415 12130 12130 12130 12120 2032
232 20250508 144300 11823248145 12130 12140 12140 12120 2091
233 20250508 144200 11797884525 12130 12130 12130 12120 3460
234 20250508 144100 11755916135 12120 12130 12130 12120 2100
235 20250508 144000 11730444735 12120 12130 12130 12120 2506
236 20250508 143900 11700048220 12130 12130 12130 12120 1237
237 20250508 143800 11685045190 12120 12130 12130 12120 2028
238 20250508 143700 11660446000 12130 12120 12130 12120 1916
239 20250508 143600 11637206595 12120 12130 12130 12120 956
240 20250508 143500 11625611745 12120 12130 12130 12120 1611
241 20250508 143400 11606071020 12120 12120 12130 12120 953
242 20250508 143300 11594512630 12130 12120 12130 12120 3793
243 20250508 143200 11548505160 12120 12120 12130 12120 961
244 20250508 143100 11536850430 12120 12130 12130 12120 763
245 20250508 143000 11527599990 12120 12130 12130 12120 2695
246 20250508 142900 11494917690 12130 12130 12130 12120 4292
247 20250508 142800 11442890165 12130 12120 12130 12120 1639
248 20250508 142700 11423012150 12130 12110 12130 12110 1732
249 20250508 142600 11402020580 12110 12110 12120 12110 1470
250 20250508 142500 11384205090 12120 12120 12120 12110 2465
251 20250508 142400 11354332060 12120 12120 12130 12120 1221
252 20250508 142300 11339527280 12120 12130 12130 12120 751
253 20250508 142200 11330418930 12130 12110 12130 12110 3194
254 20250508 142100 11291704110 12110 12120 12120 12110 3815
255 20250508 142000 11245467360 12120 12110 12120 12110 2205
256 20250508 141900 11218749230 12110 12120 12120 12110 2538
257 20250508 141800 11188000470 12120 12100 12120 12100 1896
258 20250508 141700 11165039675 12110 12110 12110 12100 7006
259 20250508 141600 11080198245 12110 12105 12110 12100 1592
260 20250508 141500 11060924385 12110 12100 12110 12100 1568
261 20250508 141400 11041937000 12110 12100 12110 12090 8526
262 20250508 141300 10938767015 12100 12100 12100 12090 2646
263 20250508 141200 10906764445 12100 12090 12100 12090 1660
264 20250508 141100 10886680485 12090 12100 12100 12090 1376
265 20250508 141000 10870036560 12090 12090 12090 12080 3498
266 20250508 140900 10827746800 12090 12080 12100 12080 10357
267 20250508 140800 10702537110 12090 12090 12100 12080 3190
268 20250508 140700 10663958315 12100 12090 12100 12090 1674
269 20250508 140600 10643707230 12100 12090 12100 12080 2274
270 20250508 140500 10616204090 12090 12090 12100 12090 2108
271 20250508 140400 10590706915 12080 12100 12100 12080 8760
272 20250508 140300 10484752315 12090 12090 12100 12080 1955
273 20250508 140200 10461117765 12080 12080 12100 12080 6752
274 20250508 140100 10379489875 12090 12080 12090 12080 3015
275 20250508 140000 10343040240 12090 12090 12090 12080 1579
276 20250508 135900 10323951390 12090 12070 12090 12070 3083
277 20250508 135800 10286699830 12080 12070 12090 12070 3936
278 20250508 135700 10239151010 12080 12070 12090 12070 3813
279 20250508 135600 10193081030 12080 12070 12090 12060 3336
280 20250508 135500 10152797840 12070 12070 12090 12070 4187
281 20250508 135400 10102238375 12080 12070 12090 12060 3353
282 20250508 135300 10061737885 12080 12080 12090 12060 10076
283 20250508 135200 9940078035 12080 12070 12090 12060 6982
284 20250508 135100 9855764730 12070 12070 12080 12060 2972
285 20250508 135000 9819887850 12070 12070 12090 12060 3042
286 20250508 134900 9783151350 12070 12080 12090 12060 5139
287 20250508 134800 9721086210 12070 12070 12090 12060 2858
288 20250508 134700 9686567120 12090 12080 12090 12060 2807
289 20250508 134600 9652663100 12070 12080 12090 12070 3887
290 20250508 134500 9605719440 12080 12090 12090 12070 2377
291 20250508 134400 9576998390 12070 12090 12090 12070 4471
292 20250508 134300 9522968405 12070 12070 12090 12060 1783
293 20250508 134200 9501431425 12070 12065 12080 12060 1714
294 20250508 134100 9480738195 12070 12070 12070 12060 2341
295 20250508 134000 9452482835 12060 12070 12070 12060 1891
296 20250508 133900 9429658765 12065 12090 12090 12060 7922
297 20250508 133800 9334031135 12090 12080 12090 12070 1738
298 20250508 133700 9313033935 12080 12070 12090 12070 5773
299 20250508 133600 9243251590 12090 12080 12090 12070 2951
300 20250508 133500 9207599135 12080 12090 12090 12070 2236
301 20250508 133400 9180588680 12090 12080 12090 12070 2181
302 20250508 133300 9154232830 12080 12080 12090 12070 1949
303 20250508 133200 9130689240 12080 12090 12090 12070 1530
304 20250508 133100 9112198440 12080 12080 12090 12070 2081
305 20250508 133000 9087057150 12090 12080 12090 12080 2020
306 20250508 132900 9062643000 12080 12080 12090 12070 2250
307 20250508 132800 9035459205 12070 12065 12080 12065 2894
308 20250508 132700 9000512545 12080 12050 12080 12050 1366
309 20250508 132600 8984026930 12040 12080 12080 12040 5332
310 20250508 132500 8919714310 12080 12080 12080 12070 1718
311 20250508 132400 8898963710 12080 12080 12090 12080 2236
312 20250508 132300 8871933335 12090 12070 12090 12070 1269
313 20250508 132200 8856608350 12070 12070 12090 12060 1243
314 20250508 132100 8841590500 12060 12060 12080 12060 4223
315 20250508 132000 8790616560 12070 12075 12080 12060 2137
316 20250508 131900 8764816195 12080 12080 12080 12060 1367
317 20250508 131800 8748306205 12070 12060 12080 12060 1774
318 20250508 131700 8726897725 12060 12070 12070 12060 1252
319 20250508 131600 8711793255 12060 12060 12070 12060 1175
320 20250508 131500 8697611635 12060 12060 12060 12050 2645
321 20250508 131400 8665713435 12050 12050 12060 12050 1256
322 20250508 131300 8650568265 12050 12050 12060 12050 1613
323 20250508 131200 8631120175 12050 12040 12050 12040 1093
324 20250508 131100 8617949715 12040 12060 12060 12040 1632
325 20250508 131000 8598281955 12050 12050 12060 12040 2206
326 20250508 130900 8571690765 12060 12060 12070 12050 2865
327 20250508 130800 8537133355 12070 12070 12070 12060 953
328 20250508 130700 8525630875 12060 12060 12070 12060 457
329 20250508 130600 8520118065 12060 12060 12070 12050 2134
330 20250508 130500 8494381455 12060 12070 12080 12050 3523
331 20250508 130400 8451881175 12070 12070 12080 12070 1963
332 20250508 130300 8428180425 12070 12080 12080 12070 816
333 20250508 130200 8418323815 12080 12080 12080 12070 1391
334 20250508 130100 8401531045 12070 12070 12080 12070 623
335 20250508 130000 8394005695 12070 12070 12080 12070 1173
336 20250508 125900 8379837165 12080 12090 12090 12070 2058
337 20250508 125800 8354974455 12090 12090 12090 12080 2515
338 20250508 125700 8324585125 12090 12080 12090 12080 2276
339 20250508 125600 8297076585 12080 12070 12080 12070 1970
340 20250508 125500 8273279465 12080 12070 12080 12070 2739
341 20250508 125400 8240192790 12080 12080 12080 12070 459
342 20250508 125300 8234648400 12070 12070 12080 12070 1610
343 20250508 125200 8215200790 12070 12070 12080 12060 2492
344 20250508 125100 8185114920 12060 12060 12070 12060 2981
345 20250508 125000 8149143960 12050 12070 12070 12050 2685
346 20250508 124900 8116754910 12060 12070 12070 12060 519
347 20250508 124800 8110493465 12070 12050 12070 12050 3449
348 20250508 124700 8068899005 12050 12050 12060 12040 817
349 20250508 124600 8059052055 12040 12050 12060 12040 1348
350 20250508 124500 8042815955 12060 12040 12060 12030 2238
351 20250508 124400 8015862845 12030 12030 12040 12030 648
352 20250508 124300 8008065535 12030 12030 12040 12030 808
353 20250508 124200 7998343145 12030 12040 12050 12030 2332
354 20250508 124100 7970264565 12050 12070 12070 12040 824
355 20250508 124000 7960332965 12060 12050 12070 12050 1217
356 20250508 123900 7945655965 12060 12050 12060 12050 1474
357 20250508 123800 7927886905 12050 12060 12060 12040 1178
358 20250508 123700 7913686855 12060 12050 12070 12050 2734
359 20250508 123600 7880708995 12060 12050 12060 12050 441
360 20250508 123500 7875391175 12050 12060 12060 12050 2429
361 20250508 123400 7846112465 12060 12060 12060 12050 1616
362 20250508 123300 7826628975 12050 12050 12060 12050 2099
363 20250508 123200 7801326045 12060 12050 12060 12050 763
364 20250508 123100 7792125135 12050 12060 12060 12050 844
365 20250508 123000 7781948895 12060 12060 12060 12050 1085
366 20250508 122900 7768864050 12055 12050 12060 12050 968
367 20250508 122800 7757190510 12060 12060 12060 12050 1144
368 20250508 122700 7743398830 12050 12050 12065 12040 3964
369 20250508 122600 7695623405 12050 12050 12050 12040 473
370 20250508 122500 7689923995 12050 12040 12050 12040 770
371 20250508 122400 7680646685 12050 12040 12050 12040 612
372 20250508 122300 7673272775 12050 12050 12080 12040 7959
373 20250508 122200 7577281705 12050 12030 12050 12030 2677
374 20250508 122100 7545048195 12040 12030 12040 12030 4026
375 20250508 122000 7496591255 12030 12010 12030 12010 6231
376 20250508 121900 7421694745 12010 12010 12020 12010 813
377 20250508 121800 7411924755 12010 12020 12020 12010 405
378 20250508 121700 7407059315 12020 12020 12020 12010 232
379 20250508 121600 7404271395 12020 12010 12020 12010 7731
380 20250508 121500 7311355525 12010 12020 12020 12010 274
381 20250508 121400 7308062515 12010 12020 12020 12010 808
382 20250508 121300 7298353375 12010 12020 12020 12010 970
383 20250508 121200 7286696845 12010 12010 12020 12010 389
384 20250508 121100 7282023545 12010 12020 12020 12010 572
385 20250508 121000 7275148485 12020 12010 12020 12010 636
386 20250508 120900 7267504895 12020 12020 12020 12010 2475
387 20250508 120800 7237756145 12020 12010 12020 12010 1627
388 20250508 120700 7218205355 12020 12010 12020 12010 317
389 20250508 120600 7214395715 12010 12020 12020 12010 982
390 20250508 120500 7202594295 12020 12020 12020 12010 498
391 20250508 120400 7196610825 12020 12020 12020 12010 1788
392 20250508 120300 7175127495 12010 12020 12020 12010 687
393 20250508 120200 7166871225 12020 12010 12020 12010 540
394 20250508 120100 7160383105 12010 12010 12020 12010 722
395 20250508 120000 7151706735 12010 12010 12020 12010 436
396 20250508 115900 7146468105 12010 12020 12020 12010 382
397 20250508 115800 7141877510 12020 12020 12020 12010 898
398 20250508 115700 7131086260 12010 12020 12030 12010 1535
399 20250508 115600 7112637250 12020 12030 12030 12020 944
400 20250508 115500 7101283490 12030 12040 12040 12020 1960
401 20250508 115400 7077697620 12040 12045 12050 12040 418
402 20250508 115300 7072661320 12050 12040 12050 12040 1013
403 20250508 115200 7060457440 12050 12040 12050 12040 774
404 20250508 115100 7051133910 12050 12040 12050 12040 823
405 20250508 115000 7041218280 12040 12030 12040 12030 4115
406 20250508 114900 6991673960 12040 12040 12040 12030 651
407 20250508 114800 6983838450 12040 12040 12040 12030 998
408 20250508 114700 6971823040 12040 12030 12040 12030 626
409 20250508 114600 6964286930 12040 12040 12040 12030 336
410 20250508 114500 6960241770 12040 12030 12040 12030 1881
411 20250508 114400 6937596260 12040 12030 12040 12030 1753
412 20250508 114300 6916504980 12030 12040 12040 12030 778
413 20250508 114200 6907138060 12030 12030 12050 12030 2444
414 20250508 114100 6877714940 12040 12040 12040 12030 967
415 20250508 114000 6866072720 12030 12020 12040 12020 7183
416 20250508 113900 6779653620 12030 12020 12030 12020 229
417 20250508 113800 6776898980 12020 12030 12030 12020 1356
418 20250508 113700 6760588870 12030 12020 12030 12010 2538
419 20250508 113600 6730063260 12020 12030 12030 12020 2372
420 20250508 113500 6701540580 12030 12040 12040 12030 1247
421 20250508 113400 6686528900 12030 12040 12040 12030 1884
422 20250508 113300 6663861390 12040 12040 12040 12030 426
423 20250508 113200 6658733440 12040 12030 12040 12030 566
424 20250508 113100 6651919280 12040 12030 12040 12030 529
425 20250508 113000 6645550790 12030 12040 12040 12030 2242
426 20250508 112900 6618562020 12030 12030 12040 12030 2449
427 20250508 112800 6589098835 12030 12040 12040 12030 432
428 20250508 112700 6583898035 12040 12040 12040 12030 1092
429 20250508 112600 6570750725 12040 12030 12040 12030 507
430 20250508 112500 6564646935 12040 12040 12040 12030 1920
431 20250508 112400 6541530375 12040 12030 12040 12030 285
432 20250508 112300 6538099725 12040 12040 12040 12030 866
433 20250508 112200 6527673315 12030 12040 12040 12030 1765
434 20250508 112100 6506433185 12030 12040 12050 12030 2769
435 20250508 112000 6473090725 12050 12050 12050 12040 1228
436 20250508 111900 6458293825 12050 12050 12050 12040 583
437 20250508 111800 6451269095 12040 12050 12050 12040 964
438 20250508 111700 6439653155 12050 12050 12050 12040 1208
439 20250508 111600 6425097765 12040 12050 12050 12040 1323
440 20250508 111500 6409155905 12050 12050 12050 12040 1590
441 20250508 111400 6389997075 12040 12050 12050 12040 1161
442 20250508 111300 6376007945 12050 12050 12050 12040 1249
443 20250508 111200 6360958625 12040 12040 12050 12030 2704
444 20250508 111100 6328401415 12040 12030 12040 12030 384
445 20250508 111000 6323778590 12030 12030 12040 12020 1416
446 20250508 110900 6306740520 12030 12030 12030 12020 1563
447 20250508 110800 6287944710 12020 12030 12030 12020 684
448 20250508 110700 6279716480 12030 12020 12030 12020 3343
449 20250508 110600 6239504180 12020 12030 12030 12020 524
450 20250508 110500 6233203850 12030 12020 12030 12010 2280
451 20250508 110400 6205790800 12010 12020 12025 12010 1325
452 20250508 110300 6189864530 12010 12020 12020 12010 392
453 20250508 110200 6185153560 12010 12010 12010 12000 3166
454 20250508 110100 6147130470 12020 12020 12030 12020 1838
455 20250508 110000 6125035680 12020 12020 12030 12020 933
456 20250508 105900 6113816720 12020 12000 12030 12000 3831
457 20250508 105800 6067756950 12020 11990 12020 11990 3966
458 20250508 105700 6020163060 11990 11990 12000 11990 1563
459 20250508 105600 6001419425 11990 11990 11990 11980 1582
460 20250508 105500 5982452325 11990 11970 11990 11960 3757
461 20250508 105400 5937461225 11970 11970 11970 11960 1600
462 20250508 105300 5918309445 11980 11960 11980 11960 5588
463 20250508 105200 5851459555 11950 11970 11980 11950 2043
464 20250508 105100 5827021595 11970 11960 11980 11960 4188
465 20250508 105000 5776886895 11970 11960 11970 11960 707
466 20250508 104900 5768424955 11960 11970 11970 11960 480
467 20250508 104800 5762679900 11960 11960 11970 11960 433
468 20250508 104700 5757497440 11970 11980 11990 11970 886
469 20250508 104600 5746890230 11990 12000 12000 11980 2691
470 20250508 104500 5714623350 11990 11990 12000 11990 834
471 20250508 104400 5704616480 12000 12000 12000 11990 1329
472 20250508 104300 5688668740 12000 12000 12000 11990 2166
473 20250508 104200 5662677420 12000 11990 12000 11990 781
474 20250508 104100 5653308780 12000 12000 12010 11990 2311
475 20250508 104000 5625571080 12000 11980 12000 11980 3136
476 20250508 103900 5587954725 11990 11990 12000 11980 1647
477 20250508 103800 5568200815 11990 11980 11990 11970 3512
478 20250508 103700 5526116615 11970 11970 11980 11970 465
479 20250508 103600 5520547375 11980 11960 11980 11960 5201
480 20250508 103500 5458322075 11950 11960 11970 11950 1678
481 20250508 103400 5438254565 11970 11970 11970 11960 1431
482 20250508 103300 5421127865 11970 11950 11980 11950 5754
483 20250508 103200 5352285295 11960 11940 11960 11930 2717
484 20250508 103100 5319827525 11930 11930 11940 11930 1746
485 20250508 103000 5298986835 11940 11940 11950 11940 2766
486 20250508 102900 5265943155 11940 11950 11960 11940 908
487 20250508 102800 5255090915 11950 11950 11970 11940 5009
488 20250508 102700 5195234625 11950 11960 11960 11950 998
489 20250508 102600 5183303925 11950 11970 11970 11950 2785
490 20250508 102500 5149994705 11970 11970 11970 11960 1515
491 20250508 102400 5131860705 11970 11960 11970 11950 2053
492 20250508 102300 5107305625 11960 11960 11970 11960 784
493 20250508 102200 5097928955 11970 11990 11990 11960 612
494 20250508 102100 5090599515 11990 11980 12020 11980 2008
495 20250508 102000 5066536135 12010 11980 12010 11960 3807
496 20250508 101900 5020943705 11970 11950 11970 11920 22542
497 20250508 101800 4751773445 11940 11970 11970 11940 3874
498 20250508 101700 4705477215 11960 11990 12000 11960 4280
499 20250508 101600 4654177065 12000 12010 12010 11990 3988
500 20250508 101500 4606323395 12000 12000 12010 12000 8542
501 20250508 101400 4503810875 12000 11990 12000 11980 3507
502 20250508 101300 4461761845 12000 12000 12000 11990 1039
503 20250508 101200 4449295815 12000 11990 12000 11990 3716
504 20250508 101100 4404712155 12000 12000 12000 11990 1496
505 20250508 101000 4386770625 12000 12000 12010 11970 4163
506 20250508 100900 4336871855 12000 12020 12020 12000 2537
507 20250508 100800 4306402315 12030 12020 12030 12000 1701
508 20250508 100700 4285964145 12020 11990 12020 11990 4933
509 20250508 100600 4226734515 12000 12020 12020 12000 3461
510 20250508 100500 4185165665 12010 12030 12030 12010 2710
511 20250508 100400 4152593705 12030 12070 12070 12030 1538
512 20250508 100300 4134057515 12070 12090 12090 12060 1843
513 20250508 100200 4111809395 12090 12070 12090 12070 4915
514 20250508 100100 4052456905 12070 12070 12080 12050 2100
515 20250508 100000 4027110675 12070 12080 12090 12060 4002
516 20250508 095900 3978795385 12080 12070 12090 12070 3744
517 20250508 095800 3933566465 12070 12070 12080 12070 2159
518 20250508 095700 3907499065 12070 12050 12080 12040 4332
519 20250508 095600 3855256285 12050 12040 12050 12030 3800
520 20250508 095500 3809503565 12050 12020 12060 12010 2918
521 20250508 095400 3774400420 12060 12050 12060 12040 2603
522 20250508 095300 3743021930 12050 12020 12050 12000 9046
523 20250508 095200 3634325350 12020 12040 12040 12020 3639
524 20250508 095100 3590531010 12020 12060 12060 12020 2894
525 20250508 095000 3555690580 12060 12050 12080 12040 5875
526 20250508 094900 3484901790 12050 12060 12090 12040 4293
527 20250508 094800 3433103540 12050 12120 12130 12050 7381
528 20250508 094700 3343843140 12130 12140 12140 12100 4504
529 20250508 094600 3289205270 12140 12120 12150 12110 5297
530 20250508 094500 3224923930 12120 12160 12160 12100 6171
531 20250508 094400 3149994330 12120 12150 12150 12110 11366
532 20250508 094300 3011958010 12100 12130 12180 12100 8046
533 20250508 094200 2914252880 12130 12170 12180 12120 12351
534 20250508 094100 2764208460 12160 12190 12230 12160 20537
535 20250508 094000 2513927590 12190 12150 12190 12130 10144
536 20250508 093900 2390508880 12150 12110 12150 12070 17834
537 20250508 093800 2174356225 12110 12080 12120 12070 14437
538 20250508 093700 1999630685 12080 12070 12080 12050 2630
539 20250508 093600 1967892940 12070 12070 12080 12060 3334
540 20250508 093500 1927648130 12080 12070 12090 12060 4077
541 20250508 093400 1878413975 12070 12030 12080 12030 10179
542 20250508 093300 1755831985 12030 12030 12030 12010 4294
543 20250508 093200 1704205315 12020 12000 12030 12000 5591
544 20250508 093100 1637012370 12000 11990 12010 11990 7694
545 20250508 093000 1544667150 11990 12000 12010 11990 3180
546 20250508 092900 1506521180 11990 11970 12010 11970 11933
547 20250508 092800 1363394550 11970 11960 11990 11960 1297
548 20250508 092700 1347870520 11960 11980 11990 11960 2807
549 20250508 092600 1314244750 11980 11960 11990 11960 2840
550 20250508 092500 1280237000 11960 11960 11970 11960 1861
551 20250508 092400 1257961820 11970 11980 11980 11950 1050
552 20250508 092300 1245394960 11970 11970 11990 11930 1327
553 20250508 092200 1229505820 11960 11940 11960 11940 2827
554 20250508 092100 1195733940 11940 11970 11980 11940 6857
555 20250508 092000 1113701590 11970 11930 11970 11930 4045
556 20250508 091900 1065363670 11930 11930 11950 11910 3485
557 20250508 091800 1023792280 11920 11910 11930 11910 2336
558 20250508 091700 995949825 11900 11910 11920 11900 3212
559 20250508 091600 957695285 11910 11920 11920 11910 2011
560 20250508 091500 933726135 11910 11890 11910 11890 4537
561 20250508 091400 879742860 11900 11870 11900 11850 7042
562 20250508 091300 796109000 11870 11860 11880 11850 4175
563 20250508 091200 746593220 11850 11870 11880 11850 5294
564 20250508 091100 683811500 11870 11850 11870 11830 7930
565 20250508 091000 589858320 11850 11860 11860 11840 9055
566 20250508 090900 482564540 11860 11910 11920 11860 9751
567 20250508 090800 366772770 11920 11900 11930 11890 2529
568 20250508 090700 336635630 11920 11920 11940 11900 3358
569 20250508 090600 296641850 11940 11930 11950 11910 3432
570 20250508 090500 255724550 11920 11950 11960 11920 2288
571 20250508 090400 228399550 11960 11950 11960 11940 806
572 20250508 090300 218768930 11970 11970 11980 11950 1600
573 20250508 090200 199633780 11980 11980 12010 11980 2532
574 20250508 090100 169270610 11990 11950 12000 11940 4414
575 20250508 090000 116410420 11960 11930 11980 11930 9752