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

588
016380/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184600,514593330,5790,5790,5790,5790,2627
20250508,184500,514593330,5790,5790,5790,5790,0
20250508,184400,514593330,5790,5790,5790,5790,0
20250508,184300,514593330,5790,5790,5790,5790,0
20250508,184200,514593330,5790,5790,5790,5790,0
20250508,184100,514593330,5790,5790,5790,5790,0
20250508,184000,514593330,5790,5790,5790,5790,0
20250508,183900,514593330,5790,5790,5790,5790,0
20250508,183800,514593330,5790,5790,5790,5790,0
20250508,183700,514593330,5790,5790,5790,5790,0
20250508,183600,514593330,5790,5790,5790,5790,0
20250508,183500,514593330,5790,5790,5790,5790,0
20250508,183400,514593330,5790,5790,5790,5790,0
20250508,183300,514593330,5790,5790,5790,5790,0
20250508,183200,514593330,5790,5790,5790,5790,0
20250508,183100,514593330,5790,5790,5790,5790,0
20250508,183000,514593330,5790,5790,5790,5790,0
20250508,182900,514593330,5790,5790,5790,5790,0
20250508,182800,514593330,5790,5790,5790,5790,0
20250508,182700,514593330,5790,5790,5790,5790,0
20250508,182600,514593330,5790,5790,5790,5790,0
20250508,182500,514593330,5790,5790,5790,5790,0
20250508,182400,514593330,5790,5790,5790,5790,0
20250508,182300,514593330,5790,5790,5790,5790,0
20250508,182200,514593330,5790,5790,5790,5790,0
20250508,182100,514593330,5790,5790,5790,5790,0
20250508,182000,514593330,5790,5790,5790,5790,0
20250508,181900,514593330,5790,5790,5790,5790,0
20250508,181800,514593330,5790,5790,5790,5790,0
20250508,181700,514593330,5790,5790,5790,5790,0
20250508,181600,514593330,5790,5790,5790,5790,2627
20250508,181500,514593330,5790,5790,5790,5790,0
20250508,181400,514593330,5790,5790,5790,5790,0
20250508,181300,514593330,5790,5790,5790,5790,0
20250508,181200,514593330,5790,5790,5790,5790,0
20250508,181100,514593330,5790,5790,5790,5790,0
20250508,181000,514593330,5790,5790,5790,5790,0
20250508,180900,514593330,5790,5790,5790,5790,0
20250508,180800,514593330,5790,5790,5790,5790,0
20250508,180700,514593330,5790,5790,5790,5790,0
20250508,180600,514593330,5790,5790,5790,5790,0
20250508,180500,514593330,5790,5790,5790,5790,0
20250508,180400,514593330,5790,5790,5790,5790,0
20250508,180300,514593330,5790,5790,5790,5790,0
20250508,180200,514593330,5790,5790,5790,5790,0
20250508,180100,514593330,5790,5790,5790,5790,0
20250508,180000,514593330,5790,5790,5790,5790,0
20250508,175900,514593330,5790,5790,5790,5790,0
20250508,175800,514593330,5790,5790,5790,5790,0
20250508,175700,514593330,5790,5790,5790,5790,0
20250508,175600,514593330,5790,5790,5790,5790,0
20250508,175500,514593330,5790,5790,5790,5790,0
20250508,175400,514593330,5790,5790,5790,5790,0
20250508,175300,514593330,5790,5790,5790,5790,0
20250508,175200,514593330,5790,5790,5790,5790,0
20250508,175100,514593330,5790,5790,5790,5790,0
20250508,175000,514593330,5790,5790,5790,5790,0
20250508,174900,514593330,5790,5790,5790,5790,0
20250508,174800,514593330,5790,5790,5790,5790,0
20250508,174700,514593330,5790,5790,5790,5790,0
20250508,174600,514593330,5790,5790,5790,5790,2627
20250508,174500,514593330,5790,5790,5790,5790,0
20250508,174400,514593330,5790,5790,5790,5790,0
20250508,174300,514593330,5790,5790,5790,5790,0
20250508,174200,514593330,5790,5790,5790,5790,0
20250508,174100,514593330,5790,5790,5790,5790,0
20250508,174000,514593330,5790,5790,5790,5790,0
20250508,173900,514593330,5790,5790,5790,5790,0
20250508,173800,514593330,5790,5790,5790,5790,0
20250508,173700,514593330,5790,5790,5790,5790,0
20250508,173600,514593330,5790,5790,5790,5790,0
20250508,173500,514593330,5790,5790,5790,5790,0
20250508,173400,514593330,5790,5790,5790,5790,0
20250508,173300,514593330,5790,5790,5790,5790,0
20250508,173200,514593330,5790,5790,5790,5790,0
20250508,173100,514593330,5790,5790,5790,5790,0
20250508,173000,514593330,5790,5790,5790,5790,0
20250508,172900,514593330,5790,5790,5790,5790,0
20250508,172800,514593330,5790,5790,5790,5790,0
20250508,172700,514593330,5790,5790,5790,5790,0
20250508,172600,514593330,5790,5790,5790,5790,0
20250508,172500,514593330,5790,5790,5790,5790,0
20250508,172400,514593330,5790,5790,5790,5790,0
20250508,172300,514593330,5790,5790,5790,5790,0
20250508,172200,514593330,5790,5790,5790,5790,0
20250508,172100,514593330,5790,5790,5790,5790,0
20250508,172000,514593330,5790,5790,5790,5790,0
20250508,171900,514593330,5790,5790,5790,5790,0
20250508,171800,514593330,5790,5790,5790,5790,0
20250508,171700,514593330,5790,5790,5790,5790,0
20250508,171600,514593330,5790,5790,5790,5790,2627
20250508,171500,514593330,5790,5790,5790,5790,0
20250508,171400,514593330,5790,5790,5790,5790,0
20250508,171300,514593330,5790,5790,5790,5790,0
20250508,171200,514593330,5790,5790,5790,5790,0
20250508,171100,514593330,5790,5790,5790,5790,0
20250508,171000,514593330,5790,5790,5790,5790,0
20250508,170900,514593330,5790,5790,5790,5790,0
20250508,170800,514593330,5790,5790,5790,5790,0
20250508,170700,514593330,5790,5790,5790,5790,0
20250508,170600,514593330,5790,5790,5790,5790,0
20250508,170500,514593330,5790,5790,5790,5790,0
20250508,170400,514593330,5790,5790,5790,5790,0
20250508,170300,514593330,5790,5790,5790,5790,0
20250508,170200,514593330,5790,5790,5790,5790,0
20250508,170100,514593330,5790,5790,5790,5790,0
20250508,170000,514593330,5790,5790,5790,5790,0
20250508,165900,514593330,5790,5790,5790,5790,0
20250508,165800,514593330,5790,5790,5790,5790,0
20250508,165700,514593330,5790,5790,5790,5790,0
20250508,165600,514593330,5790,5790,5790,5790,0
20250508,165500,514593330,5790,5790,5790,5790,0
20250508,165400,514593330,5790,5790,5790,5790,0
20250508,165300,514593330,5790,5790,5790,5790,0
20250508,165200,514593330,5790,5790,5790,5790,0
20250508,165100,514593330,5790,5790,5790,5790,0
20250508,165000,514593330,5790,5790,5790,5790,0
20250508,164900,514593330,5790,5790,5790,5790,0
20250508,164800,514593330,5790,5790,5790,5790,0
20250508,164700,514593330,5790,5790,5790,5790,0
20250508,164600,514593330,5790,5790,5790,5790,2627
20250508,164500,514593330,5790,5790,5790,5790,0
20250508,164400,514593330,5790,5790,5790,5790,0
20250508,164300,514593330,5790,5790,5790,5790,0
20250508,164200,514593330,5790,5790,5790,5790,0
20250508,164100,514593330,5790,5790,5790,5790,0
20250508,164000,514593330,5790,5790,5790,5790,0
20250508,163900,514593330,5790,5790,5790,5790,0
20250508,163800,514593330,5790,5790,5790,5790,0
20250508,163700,514593330,5790,5790,5790,5790,0
20250508,163600,514593330,5790,5790,5790,5790,0
20250508,163500,514593330,5790,5790,5790,5790,0
20250508,163400,514593330,5790,5790,5790,5790,0
20250508,163300,514593330,5790,5790,5790,5790,0
20250508,163200,514593330,5790,5790,5790,5790,0
20250508,163100,514593330,5790,5790,5790,5790,0
20250508,163000,514593330,5790,5790,5790,5790,0
20250508,162900,514593330,5790,5790,5790,5790,0
20250508,162800,514593330,5790,5790,5790,5790,0
20250508,162700,514593330,5790,5790,5790,5790,0
20250508,162600,514593330,5790,5790,5790,5790,0
20250508,162500,514593330,5790,5790,5790,5790,0
20250508,162400,514593330,5790,5790,5790,5790,0
20250508,162300,514593330,5790,5790,5790,5790,0
20250508,162200,514593330,5790,5790,5790,5790,0
20250508,162100,514593330,5790,5790,5790,5790,0
20250508,162000,514593330,5790,5790,5790,5790,0
20250508,161900,514593330,5790,5790,5790,5790,0
20250508,161800,514593330,5790,5790,5790,5790,0
20250508,161700,514593330,5790,5790,5790,5790,0
20250508,161600,514593330,5790,5790,5790,5790,2627
20250508,161500,514593330,5790,5790,5790,5790,0
20250508,161400,514593330,5790,5790,5790,5790,0
20250508,161300,514593330,5790,5790,5790,5790,0
20250508,161200,514593330,5790,5790,5790,5790,0
20250508,161100,514593330,5790,5790,5790,5790,0
20250508,161000,514593330,5790,5790,5790,5790,0
20250508,160900,514593330,5790,5790,5790,5790,0
20250508,160800,514593330,5790,5790,5790,5790,0
20250508,160700,514593330,5790,5790,5790,5790,0
20250508,160600,514593330,5790,5790,5790,5790,0
20250508,160500,514593330,5790,5790,5790,5790,0
20250508,160400,514593330,5790,5790,5790,5790,0
20250508,160300,514593330,5790,5790,5790,5790,0
20250508,160200,514593330,5790,5790,5790,5790,0
20250508,160100,514593330,5790,5790,5790,5790,0
20250508,160000,514593330,5790,5790,5790,5790,0
20250508,155900,514593330,5790,5790,5790,5790,0
20250508,155800,514593330,5790,5790,5790,5790,0
20250508,155700,514593330,5790,5790,5790,5790,0
20250508,155600,514593330,5790,5790,5790,5790,0
20250508,155500,514593330,5790,5790,5790,5790,0
20250508,155400,514593330,5790,5790,5790,5790,0
20250508,155300,514593330,5790,5790,5790,5790,0
20250508,155200,514593330,5790,5790,5790,5790,0
20250508,155100,514593330,5790,5790,5790,5790,0
20250508,155000,514593330,5790,5790,5790,5790,0
20250508,154900,514593330,5790,5790,5790,5790,0
20250508,154800,514593330,5790,5790,5790,5790,0
20250508,154700,514593330,5790,5790,5790,5790,0
20250508,154600,514593330,5790,5790,5790,5790,2627
20250508,154500,514593330,5790,5790,5790,5790,0
20250508,154400,514593330,5790,5790,5790,5790,0
20250508,154300,514593330,5790,5790,5790,5790,0
20250508,154200,514593330,5790,5790,5790,5790,0
20250508,154100,514593330,5790,5790,5790,5790,0
20250508,154000,514593330,5790,5790,5790,5790,0
20250508,153900,514593330,5790,5790,5790,5790,0
20250508,153800,514593330,5790,5790,5790,5790,0
20250508,153700,514593330,5790,5790,5790,5790,0
20250508,153600,514593330,5790,5790,5790,5790,0
20250508,153500,514593330,5790,5790,5790,5790,0
20250508,153400,514593330,5790,5790,5790,5790,0
20250508,153300,514593330,5790,5790,5790,5790,0
20250508,153200,514593330,5790,5790,5790,5790,0
20250508,153100,514593330,5790,5790,5790,5790,0
20250508,153000,514593330,5790,5790,5790,5790,2627
20250508,152900,499383000,5790,5790,5790,5790,0
20250508,152800,499383000,5790,5790,5790,5790,0
20250508,152700,499383000,5790,5790,5790,5790,0
20250508,152600,499383000,5790,5790,5790,5790,0
20250508,152500,499383000,5790,5790,5790,5790,0
20250508,152400,499383000,5790,5790,5790,5790,0
20250508,152300,499383000,5790,5790,5790,5790,0
20250508,152200,499383000,5790,5790,5790,5790,0
20250508,152100,499383000,5790,5790,5790,5790,0
20250508,152000,499383000,5790,5790,5790,5790,0
20250508,151900,499383000,5790,5780,5790,5760,73
20250508,151800,498960890,5780,5770,5780,5770,229
20250508,151700,497639240,5760,5760,5770,5760,245
20250508,151600,496227740,5760,5780,5790,5760,1481
20250508,151500,487669600,5780,5780,5780,5780,143
20250508,151400,486843060,5790,5790,5790,5780,145
20250508,151300,486004100,5780,5790,5790,5780,99
20250508,151200,485431120,5790,5790,5790,5780,216
20250508,151100,484181480,5790,5790,5790,5780,96
20250508,151000,483625800,5790,5780,5790,5780,156
20250508,150900,482723030,5790,5790,5790,5780,41
20250508,150800,482485660,5780,5780,5780,5780,30
20250508,150700,482312260,5780,5780,5790,5780,31
20250508,150600,482132940,5780,5780,5780,5780,157
20250508,150500,481225480,5780,5790,5790,5780,15
20250508,150400,481138640,5780,5780,5780,5780,8
20250508,150300,481092400,5790,5790,5790,5780,120
20250508,150200,480397660,5780,5780,5780,5780,0
20250508,150100,480397660,5780,5780,5790,5780,20
20250508,150000,480281900,5790,5780,5790,5780,24
20250508,145900,480143120,5790,5780,5790,5780,146
20250508,145800,479298120,5780,5790,5790,5780,455
20250508,145700,476667980,5780,5780,5790,5780,625
20250508,145600,473054940,5780,5790,5790,5780,60
20250508,145500,472708000,5780,5780,5790,5780,103
20250508,145400,472112640,5780,5770,5790,5770,1119
20250508,145300,465655270,5770,5780,5780,5770,753
20250508,145200,461303390,5770,5780,5780,5770,304
20250508,145100,459546860,5770,5770,5780,5770,288
20250508,145000,457882400,5780,5780,5780,5780,14
20250508,144900,457801480,5770,5770,5770,5770,1
20250508,144800,457795710,5770,5770,5780,5770,18
20250508,144700,457691710,5780,5770,5780,5770,47
20250508,144600,457420450,5780,5780,5780,5780,14
20250508,144500,457339530,5770,5770,5780,5770,115
20250508,144400,456675810,5770,5780,5780,5770,287
20250508,144300,455019810,5770,5780,5780,5770,238
20250508,144200,453646410,5770,5770,5770,5770,91
20250508,144100,453121340,5770,5780,5780,5770,108
20250508,144000,452498030,5770,5770,5770,5770,99
20250508,143900,451926800,5770,5770,5780,5770,48
20250508,143800,451649700,5770,5780,5780,5770,1113
20250508,143700,445217250,5780,5770,5780,5770,107
20250508,143600,444599710,5770,5770,5770,5770,113
20250508,143500,443947700,5770,5770,5780,5770,73
20250508,143400,443526350,5770,5780,5780,5760,434
20250508,143300,441019000,5760,5770,5770,5750,4727
20250508,143200,413814000,5780,5780,5780,5780,14
20250508,143100,413733080,5770,5770,5770,5770,105
20250508,143000,413127230,5780,5760,5780,5760,19
20250508,142900,413017500,5760,5760,5760,5760,63
20250508,142800,412654620,5760,5770,5780,5760,797
20250508,142700,408056720,5770,5770,5780,5770,152
20250508,142600,407178670,5780,5770,5780,5770,26
20250508,142500,407028510,5780,5770,5780,5770,198
20250508,142400,405884140,5780,5770,5780,5770,107
20250508,142300,405265710,5770,5770,5770,5770,1
20250508,142200,405259940,5780,5770,5780,5770,16
20250508,142100,405167470,5770,5780,5780,5770,381
20250508,142000,402968950,5760,5760,5760,5760,0
20250508,141900,402968950,5760,5780,5780,5760,15
20250508,141800,402882270,5760,5760,5760,5760,26
20250508,141700,402732510,5760,5780,5780,5760,15
20250508,141600,402645830,5760,5760,5760,5760,1
20250508,141500,402640070,5760,5780,5780,5760,412
20250508,141400,400266670,5760,5760,5760,5760,1
20250508,141300,400260910,5780,5780,5780,5780,14
20250508,141200,400179990,5760,5760,5760,5760,62
20250508,141100,399822870,5780,5760,5780,5760,19
20250508,141000,399713130,5760,5760,5780,5760,919
20250508,140900,394411190,5770,5770,5770,5760,26
20250508,140800,394261190,5760,5770,5770,5760,15
20250508,140700,394174650,5770,5760,5770,5760,6
20250508,140600,394140040,5760,5780,5780,5760,30
20250508,140500,393966740,5760,5760,5760,5760,1
20250508,140400,393960980,5780,5760,5780,5760,41
20250508,140300,393724520,5760,5760,5760,5760,1
20250508,140200,393718760,5760,5760,5780,5760,307
20250508,140100,391950160,5760,5760,5760,5760,104
20250508,140000,391351120,5760,5780,5780,5760,84
20250508,135900,390865940,5760,5760,5760,5760,1
20250508,135800,390860180,5780,5760,5780,5760,75
20250508,135700,390427900,5760,5780,5780,5760,16
20250508,135600,390335460,5760,5760,5760,5760,21
20250508,135500,390214500,5760,5760,5780,5760,294
20250508,135400,388520760,5750,5750,5750,5750,41
20250508,135300,388285010,5780,5770,5780,5750,2681
20250508,135200,372815970,5750,5760,5760,5750,688
20250508,135100,368853740,5760,5770,5770,5760,78
20250508,135000,368404320,5760,5770,5770,5760,1347
20250508,134900,360645510,5760,5770,5770,5760,42
20250508,134800,360403260,5760,5760,5760,5760,0
20250508,134700,360403260,5760,5760,5770,5760,39
20250508,134600,360178270,5770,5770,5770,5760,52
20250508,134500,359878330,5770,5770,5770,5760,64
20250508,134400,359509160,5770,5770,5770,5760,39
20250508,134300,359284160,5760,5770,5770,5760,49
20250508,134200,359001580,5760,5770,5770,5760,45
20250508,134100,358741970,5770,5760,5770,5760,150
20250508,134000,357877640,5760,5770,5770,5760,64
20250508,133900,357508550,5770,5770,5770,5760,39
20250508,133800,357283540,5770,5760,5770,5760,42
20250508,133700,357041250,5760,5770,5770,5760,37
20250508,133600,356827790,5770,5770,5770,5770,14
20250508,133500,356747010,5760,5760,5760,5760,11
20250508,133400,356683650,5770,5770,5770,5770,14
20250508,133300,356602870,5760,5770,5770,5760,15
20250508,133200,356516330,5760,5760,5770,5760,69
20250508,133100,356118850,5770,5770,5770,5760,493
20250508,133000,353274250,5770,5770,5770,5770,2
20250508,132900,353262710,5760,5770,5770,5760,25
20250508,132800,353118560,5760,5760,5760,5760,1
20250508,132700,353112800,5770,5760,5770,5760,15
20250508,132600,353026260,5760,5760,5760,5760,7
20250508,132500,352985940,5760,5760,5770,5760,20
20250508,132400,352870600,5760,5760,5760,5760,94
20250508,132300,352329160,5760,5770,5770,5760,16
20250508,132200,352236860,5770,5770,5770,5770,0
20250508,132100,352236860,5770,5760,5770,5760,16
20250508,132000,352144550,5760,5780,5780,5760,18
20250508,131900,352040590,5760,5760,5760,5760,13
20250508,131800,351965710,5760,5760,5780,5760,21
20250508,131700,351844470,5770,5770,5770,5770,0
20250508,131600,351844470,5770,5780,5780,5770,21
20250508,131500,351723160,5770,5760,5770,5760,64
20250508,131400,351354480,5780,5770,5780,5760,630
20250508,131300,347719830,5770,5770,5770,5770,32
20250508,131200,347535190,5780,5770,5780,5770,19
20250508,131100,347425400,5770,5770,5770,5770,0
20250508,131000,347425400,5770,5780,5780,5770,16
20250508,130900,347332930,5770,5770,5770,5770,26
20250508,130800,347182910,5780,5780,5780,5780,14
20250508,130700,347101990,5770,5780,5780,5770,17
20250508,130600,347003760,5770,5760,5770,5760,365
20250508,130500,344897760,5760,5770,5770,5760,69
20250508,130400,344499670,5760,5760,5760,5760,1
20250508,130300,344493910,5760,5770,5770,5760,30
20250508,130200,344320970,5760,5760,5760,5760,0
20250508,130100,344320970,5760,5770,5770,5760,15
20250508,130000,344234430,5760,5760,5760,5760,4
20250508,125900,344211390,5770,5770,5770,5770,14
20250508,125800,344130610,5760,5760,5760,5760,7
20250508,125700,344090290,5760,5760,5770,5760,57
20250508,125600,343761830,5770,5780,5780,5760,379
20250508,125500,341574840,5760,5760,5760,5760,8
20250508,125400,341528760,5770,5780,5780,5770,15
20250508,125300,341442070,5760,5760,5760,5760,41
20250508,125200,341205910,5760,5780,5780,5760,175
20250508,125100,340195510,5760,5770,5770,5760,26
20250508,125000,340045650,5760,5780,5780,5760,586
20250508,124900,336664190,5780,5770,5780,5770,12
20250508,124800,336594930,5770,5770,5780,5770,18
20250508,124700,336490910,5770,5770,5770,5770,107
20250508,124600,335873520,5780,5780,5780,5770,143
20250508,124500,335047190,5770,5770,5770,5770,8
20250508,124400,335001030,5780,5780,5780,5780,124
20250508,124300,334284310,5770,5780,5780,5770,18
20250508,124200,334180310,5770,5780,5780,5770,6
20250508,124100,334145640,5770,5780,5780,5770,15
20250508,124000,334058950,5770,5770,5770,5770,5
20250508,123900,334030100,5770,5780,5780,5770,22
20250508,123800,333903010,5770,5760,5770,5760,33
20250508,123700,333712760,5760,5770,5780,5760,591
20250508,123600,330302920,5750,5750,5750,5750,0
20250508,123500,330302920,5750,5770,5770,5750,58
20250508,123400,329968760,5750,5750,5750,5750,20
20250508,123300,329853760,5750,5750,5770,5750,16
20250508,123200,329761480,5750,5750,5750,5750,15
20250508,123100,329675230,5750,5750,5770,5750,78
20250508,123000,329226430,5750,5770,5770,5750,704
20250508,122900,325173420,5760,5760,5760,5760,43
20250508,122800,324925740,5770,5760,5770,5760,104
20250508,122700,324325800,5770,5760,5770,5760,21
20250508,122600,324204780,5770,5770,5770,5750,179
20250508,122500,323173300,5750,5750,5770,5750,39
20250508,122400,322948890,5770,5750,5770,5750,29
20250508,122300,322781860,5760,5750,5760,5750,1236
20250508,122200,315662820,5760,5750,5760,5750,16
20250508,122100,315570670,5750,5750,5750,5750,27
20250508,122000,315415420,5750,5750,5750,5750,438
20250508,121900,312896920,5750,5760,5760,5750,27
20250508,121800,312741530,5740,5740,5750,5740,347
20250508,121700,310746580,5740,5750,5750,5740,78
20250508,121600,310298720,5740,5740,5750,5740,360
20250508,121500,308229020,5750,5750,5760,5750,175
20250508,121400,307221740,5750,5750,5750,5750,90
20250508,121300,306704240,5750,5750,5760,5750,45
20250508,121200,306445340,5750,5750,5750,5750,15
20250508,121100,306359090,5750,5750,5760,5750,89
20250508,121000,305847200,5750,5750,5750,5750,307
20250508,120900,304081950,5740,5740,5750,5740,179
20250508,120800,303054350,5750,5750,5750,5750,34
20250508,120700,302858850,5760,5750,5760,5750,29
20250508,120600,302691960,5750,5750,5760,5750,87
20250508,120500,302191560,5750,5740,5760,5740,144
20250508,120400,301362440,5740,5740,5760,5740,726
20250508,120300,297191260,5740,5750,5750,5740,179
20250508,120200,296162250,5750,5760,5760,5750,29
20250508,120100,295995360,5750,5740,5750,5740,30
20250508,120000,295823010,5760,5740,5760,5740,74
20250508,115900,295397970,5740,5740,5740,5740,15
20250508,115800,295311870,5740,5750,5760,5740,185
20250508,115700,294248120,5740,5740,5740,5740,81
20250508,115600,293783180,5760,5740,5760,5740,45
20250508,115500,293524580,5760,5760,5760,5750,179
20250508,115400,292493690,5750,5750,5750,5740,1331
20250508,115300,284841150,5740,5740,5750,5740,72
20250508,115200,284427730,5750,5740,5750,5740,79
20250508,115100,283973820,5740,5740,5750,5740,113
20250508,115000,283325060,5740,5740,5750,5740,43
20250508,114900,283078140,5740,5750,5750,5740,49
20250508,114800,282796720,5740,5740,5750,5740,103
20250508,114700,282205490,5750,5740,5750,5740,138
20250508,114600,281412230,5740,5740,5750,5740,101
20250508,114500,280832480,5740,5750,5750,5740,402
20250508,114400,278521800,5740,5750,5750,5740,17
20250508,114300,278424210,5740,5740,5750,5740,97
20250508,114200,277867290,5740,5740,5750,5740,41
20250508,114100,277631810,5740,5740,5740,5740,950
20250508,114000,272178810,5740,5740,5760,5740,1022
20250508,113900,266304020,5740,5750,5750,5740,1593
20250508,113800,257145050,5750,5750,5760,5750,121
20250508,113700,256448620,5750,5750,5750,5750,65
20250508,113600,256074870,5750,5750,5770,5750,44
20250508,113500,255821590,5760,5760,5760,5760,15
20250508,113400,255735190,5760,5750,5770,5750,561
20250508,113300,252504180,5750,5760,5760,5750,891
20250508,113200,247380460,5770,5760,5770,5760,30
20250508,113100,247207510,5760,5760,5770,5760,101
20250508,113000,246625740,5770,5750,5770,5750,29
20250508,112900,246458710,5750,5770,5770,5750,30
20250508,112800,246285930,5750,5750,5750,5750,106
20250508,112700,245676430,5750,5750,5770,5750,30
20250508,112600,245503650,5750,5750,5750,5750,30
20250508,112500,245331150,5750,5750,5770,5750,871
20250508,112400,240314640,5750,5750,5750,5750,16
20250508,112300,240222640,5750,5750,5760,5750,421
20250508,112200,237798330,5750,5760,5760,5750,86
20250508,112100,237303820,5750,5750,5760,5750,144
20250508,112000,236475680,5750,5750,5750,5750,107
20250508,111900,235860430,5760,5750,5760,5750,30
20250508,111800,235687790,5750,5760,5760,5750,74
20250508,111700,235262150,5750,5750,5750,5750,112
20250508,111600,234618150,5750,5750,5760,5750,146
20250508,111500,233778500,5760,5750,5760,5750,59
20250508,111400,233439240,5750,5750,5760,5750,102
20250508,111300,232852550,5760,5750,5760,5750,112
20250508,111200,232207580,5750,5750,5760,5750,1089
20250508,111100,225945370,5750,5750,5750,5750,108
20250508,111000,225324370,5750,5750,5760,5750,189
20250508,110900,224237180,5750,5750,5750,5750,34
20250508,110800,224041680,5760,5760,5760,5750,241
20250508,110700,222654120,5760,5750,5760,5750,353
20250508,110600,220624220,5750,5750,5750,5740,218
20250508,110500,219370890,5750,5760,5760,5750,106
20250508,110400,218761250,5750,5750,5760,5750,41
20250508,110300,218525490,5760,5760,5760,5750,118
20250508,110200,217845960,5750,5750,5750,5750,179
20250508,110100,216816710,5750,5760,5760,5750,83
20250508,110000,216339250,5750,5750,5750,5750,85
20250508,105900,215850500,5750,5750,5760,5750,159
20250508,105800,214935730,5760,5750,5760,5750,124
20250508,105700,214221640,5760,5750,5760,5750,159
20250508,105600,213307250,5750,5750,5760,5750,94
20250508,105500,212766740,5760,5750,5760,5750,29
20250508,105400,212599850,5740,5740,5750,5740,907
20250508,105300,207385670,5750,5760,5760,5740,1970
20250508,105200,196066170,5750,5760,5760,5750,63
20250508,105100,195703780,5750,5750,5750,5750,174
20250508,105000,194703280,5750,5760,5760,5750,985
20250508,104900,189039370,5760,5760,5770,5750,1249
20250508,104800,181846400,5770,5760,5770,5760,94
20250508,104700,181304820,5760,5760,5760,5760,15
20250508,104600,181218420,5760,5760,5780,5760,44
20250508,104500,180964700,5770,5770,5770,5770,285
20250508,104400,179320250,5770,5770,5780,5770,94
20250508,104300,178777730,5770,5760,5770,5750,657
20250508,104200,174988450,5760,5770,5770,5760,1221
20250508,104100,167954590,5770,5770,5770,5760,46
20250508,104000,167689470,5760,5760,5760,5760,15
20250508,103900,167603070,5760,5760,5770,5760,86
20250508,103800,167107570,5760,5770,5770,5760,301
20250508,103700,165371500,5770,5770,5770,5760,3718
20250508,103600,143927480,5760,5760,5770,5760,244
20250508,103500,142520610,5770,5770,5770,5760,366
20250508,103400,140409270,5760,5760,5770,5760,161
20250508,103300,139481180,5770,5770,5770,5760,34
20250508,103200,139285150,5760,5770,5770,5760,1077
20250508,103100,133071770,5770,5770,5780,5770,148
20250508,103000,132217670,5770,5780,5780,5770,51
20250508,102900,131923390,5770,5770,5780,5770,123
20250508,102800,131213300,5770,5780,5780,5770,220
20250508,102700,129943760,5780,5770,5780,5770,942
20250508,102600,124508410,5770,5770,5780,5770,71
20250508,102500,124098600,5770,5770,5780,5770,325
20250508,102400,122222790,5770,5770,5780,5770,195
20250508,102300,121096230,5770,5780,5780,5770,110
20250508,102200,120461040,5770,5770,5780,5770,180
20250508,102100,119421790,5770,5770,5770,5770,30
20250508,102000,119248690,5780,5770,5780,5770,70
20250508,101900,118844520,5770,5770,5770,5770,95
20250508,101800,118296370,5770,5770,5780,5770,1027
20250508,101700,112370440,5770,5780,5780,5770,161
20250508,101600,111440960,5770,5770,5770,5770,85
20250508,101500,110950510,5770,5780,5780,5770,29
20250508,101400,110783040,5780,5780,5790,5770,128
20250508,101300,110043330,5780,5780,5800,5780,131
20250508,101200,109285870,5780,5780,5780,5780,19
20250508,101100,109176050,5780,5790,5800,5780,333
20250508,101000,107248990,5790,5790,5790,5780,413
20250508,100900,104857870,5790,5780,5790,5780,141
20250508,100800,104042690,5790,5770,5790,5770,964
20250508,100700,98471600,5780,5770,5780,5770,78
20250508,100600,98021110,5780,5770,5780,5770,20
20250508,100500,97905660,5780,5770,5780,5770,132
20250508,100400,97143440,5780,5780,5780,5770,602
20250508,100300,93664180,5780,5760,5780,5760,18
20250508,100200,93560440,5760,5760,5770,5760,326
20250508,100100,91680320,5770,5760,5780,5760,17
20250508,100000,91582370,5760,5780,5780,5760,30
20250508,095900,91409230,5760,5760,5760,5760,90
20250508,095800,90890830,5790,5780,5790,5770,36
20250508,095700,90682660,5780,5770,5790,5760,382
20250508,095600,88474160,5770,5780,5790,5770,1635
20250508,095500,79030020,5790,5790,5790,5780,579
20250508,095400,75678000,5780,5790,5790,5780,306
20250508,095300,73908640,5790,5780,5790,5780,98
20250508,095200,73341810,5790,5770,5790,5770,235
20250508,095100,71983670,5780,5780,5780,5770,1065
20250508,095000,65836630,5770,5780,5780,5770,132
20250508,094900,65074680,5770,5770,5780,5770,44
20250508,094800,64820660,5770,5770,5770,5770,71
20250508,094700,64410990,5770,5770,5780,5770,45
20250508,094600,64151190,5780,5770,5780,5770,190
20250508,094500,63054600,5770,5770,5790,5770,101
20250508,094400,62471550,5790,5770,5790,5770,39
20250508,094300,62246420,5790,5770,5790,5770,307
20250508,094200,60473120,5770,5780,5790,5770,187
20250508,094100,59392340,5790,5790,5790,5780,146
20250508,094000,58548090,5790,5800,5800,5790,21
20250508,093900,58426350,5790,5790,5800,5780,76
20250508,093800,57986900,5800,5800,5800,5790,278
20250508,093700,56376810,5790,5790,5790,5790,1
20250508,093600,56371020,5800,5800,5800,5800,19
20250508,093500,56260820,5800,5780,5800,5780,40
20250508,093400,56029580,5810,5810,5810,5810,16
20250508,093300,55936620,5810,5810,5810,5790,63
20250508,093200,55571690,5810,5810,5810,5780,68
20250508,093100,55178020,5810,5810,5810,5810,2
20250508,093000,55166400,5810,5810,5810,5770,4788
20250508,092900,27458310,5840,5840,5840,5840,0
20250508,092800,27458310,5840,5810,5840,5800,415
20250508,092700,25050440,5840,5830,5840,5830,16
20250508,092600,24957010,5830,5830,5830,5830,0
20250508,092500,24957010,5830,5830,5830,5830,14
20250508,092400,24875390,5810,5810,5810,5810,4
20250508,092300,24852150,5810,5850,5850,5810,254
20250508,092200,23375850,5840,5840,5840,5840,856
20250508,092100,18376810,5840,5840,5840,5840,14
20250508,092000,18295050,5840,5840,5840,5840,0
20250508,091900,18295050,5840,5840,5840,5840,14
20250508,091800,18213290,5840,5840,5840,5840,0
20250508,091700,18213290,5840,5830,5840,5830,357
20250508,091600,16131830,5830,5830,5830,5830,0
20250508,091500,16131830,5830,5830,5830,5830,14
20250508,091400,16050210,5840,5820,5840,5790,232
20250508,091300,14700740,5820,5820,5840,5800,1695
20250508,091200,4854360,5840,5840,5840,5840,29
20250508,091100,4685000,5840,5840,5840,5840,16
20250508,091000,4591560,5840,5820,5840,5820,33
20250508,090900,4398920,5840,5840,5840,5810,57
20250508,090800,4067270,5840,5830,5840,5810,18
20250508,090700,3962270,5830,5810,5830,5810,27
20250508,090600,3804980,5810,5840,5840,5810,102
20250508,090500,3211790,5820,5840,5840,5820,18
20250508,090400,3106730,5810,5840,5840,5800,179
20250508,090300,2066530,5840,5850,5850,5840,27
20250508,090200,1908660,5850,5850,5850,5850,15
20250508,090100,1820910,5850,5850,5850,5850,16
20250508,090000,1727310,5850,5790,5880,5790,298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184600 514593330 5790 5790 5790 5790 2627
3 20250508 184500 514593330 5790 5790 5790 5790 0
4 20250508 184400 514593330 5790 5790 5790 5790 0
5 20250508 184300 514593330 5790 5790 5790 5790 0
6 20250508 184200 514593330 5790 5790 5790 5790 0
7 20250508 184100 514593330 5790 5790 5790 5790 0
8 20250508 184000 514593330 5790 5790 5790 5790 0
9 20250508 183900 514593330 5790 5790 5790 5790 0
10 20250508 183800 514593330 5790 5790 5790 5790 0
11 20250508 183700 514593330 5790 5790 5790 5790 0
12 20250508 183600 514593330 5790 5790 5790 5790 0
13 20250508 183500 514593330 5790 5790 5790 5790 0
14 20250508 183400 514593330 5790 5790 5790 5790 0
15 20250508 183300 514593330 5790 5790 5790 5790 0
16 20250508 183200 514593330 5790 5790 5790 5790 0
17 20250508 183100 514593330 5790 5790 5790 5790 0
18 20250508 183000 514593330 5790 5790 5790 5790 0
19 20250508 182900 514593330 5790 5790 5790 5790 0
20 20250508 182800 514593330 5790 5790 5790 5790 0
21 20250508 182700 514593330 5790 5790 5790 5790 0
22 20250508 182600 514593330 5790 5790 5790 5790 0
23 20250508 182500 514593330 5790 5790 5790 5790 0
24 20250508 182400 514593330 5790 5790 5790 5790 0
25 20250508 182300 514593330 5790 5790 5790 5790 0
26 20250508 182200 514593330 5790 5790 5790 5790 0
27 20250508 182100 514593330 5790 5790 5790 5790 0
28 20250508 182000 514593330 5790 5790 5790 5790 0
29 20250508 181900 514593330 5790 5790 5790 5790 0
30 20250508 181800 514593330 5790 5790 5790 5790 0
31 20250508 181700 514593330 5790 5790 5790 5790 0
32 20250508 181600 514593330 5790 5790 5790 5790 2627
33 20250508 181500 514593330 5790 5790 5790 5790 0
34 20250508 181400 514593330 5790 5790 5790 5790 0
35 20250508 181300 514593330 5790 5790 5790 5790 0
36 20250508 181200 514593330 5790 5790 5790 5790 0
37 20250508 181100 514593330 5790 5790 5790 5790 0
38 20250508 181000 514593330 5790 5790 5790 5790 0
39 20250508 180900 514593330 5790 5790 5790 5790 0
40 20250508 180800 514593330 5790 5790 5790 5790 0
41 20250508 180700 514593330 5790 5790 5790 5790 0
42 20250508 180600 514593330 5790 5790 5790 5790 0
43 20250508 180500 514593330 5790 5790 5790 5790 0
44 20250508 180400 514593330 5790 5790 5790 5790 0
45 20250508 180300 514593330 5790 5790 5790 5790 0
46 20250508 180200 514593330 5790 5790 5790 5790 0
47 20250508 180100 514593330 5790 5790 5790 5790 0
48 20250508 180000 514593330 5790 5790 5790 5790 0
49 20250508 175900 514593330 5790 5790 5790 5790 0
50 20250508 175800 514593330 5790 5790 5790 5790 0
51 20250508 175700 514593330 5790 5790 5790 5790 0
52 20250508 175600 514593330 5790 5790 5790 5790 0
53 20250508 175500 514593330 5790 5790 5790 5790 0
54 20250508 175400 514593330 5790 5790 5790 5790 0
55 20250508 175300 514593330 5790 5790 5790 5790 0
56 20250508 175200 514593330 5790 5790 5790 5790 0
57 20250508 175100 514593330 5790 5790 5790 5790 0
58 20250508 175000 514593330 5790 5790 5790 5790 0
59 20250508 174900 514593330 5790 5790 5790 5790 0
60 20250508 174800 514593330 5790 5790 5790 5790 0
61 20250508 174700 514593330 5790 5790 5790 5790 0
62 20250508 174600 514593330 5790 5790 5790 5790 2627
63 20250508 174500 514593330 5790 5790 5790 5790 0
64 20250508 174400 514593330 5790 5790 5790 5790 0
65 20250508 174300 514593330 5790 5790 5790 5790 0
66 20250508 174200 514593330 5790 5790 5790 5790 0
67 20250508 174100 514593330 5790 5790 5790 5790 0
68 20250508 174000 514593330 5790 5790 5790 5790 0
69 20250508 173900 514593330 5790 5790 5790 5790 0
70 20250508 173800 514593330 5790 5790 5790 5790 0
71 20250508 173700 514593330 5790 5790 5790 5790 0
72 20250508 173600 514593330 5790 5790 5790 5790 0
73 20250508 173500 514593330 5790 5790 5790 5790 0
74 20250508 173400 514593330 5790 5790 5790 5790 0
75 20250508 173300 514593330 5790 5790 5790 5790 0
76 20250508 173200 514593330 5790 5790 5790 5790 0
77 20250508 173100 514593330 5790 5790 5790 5790 0
78 20250508 173000 514593330 5790 5790 5790 5790 0
79 20250508 172900 514593330 5790 5790 5790 5790 0
80 20250508 172800 514593330 5790 5790 5790 5790 0
81 20250508 172700 514593330 5790 5790 5790 5790 0
82 20250508 172600 514593330 5790 5790 5790 5790 0
83 20250508 172500 514593330 5790 5790 5790 5790 0
84 20250508 172400 514593330 5790 5790 5790 5790 0
85 20250508 172300 514593330 5790 5790 5790 5790 0
86 20250508 172200 514593330 5790 5790 5790 5790 0
87 20250508 172100 514593330 5790 5790 5790 5790 0
88 20250508 172000 514593330 5790 5790 5790 5790 0
89 20250508 171900 514593330 5790 5790 5790 5790 0
90 20250508 171800 514593330 5790 5790 5790 5790 0
91 20250508 171700 514593330 5790 5790 5790 5790 0
92 20250508 171600 514593330 5790 5790 5790 5790 2627
93 20250508 171500 514593330 5790 5790 5790 5790 0
94 20250508 171400 514593330 5790 5790 5790 5790 0
95 20250508 171300 514593330 5790 5790 5790 5790 0
96 20250508 171200 514593330 5790 5790 5790 5790 0
97 20250508 171100 514593330 5790 5790 5790 5790 0
98 20250508 171000 514593330 5790 5790 5790 5790 0
99 20250508 170900 514593330 5790 5790 5790 5790 0
100 20250508 170800 514593330 5790 5790 5790 5790 0
101 20250508 170700 514593330 5790 5790 5790 5790 0
102 20250508 170600 514593330 5790 5790 5790 5790 0
103 20250508 170500 514593330 5790 5790 5790 5790 0
104 20250508 170400 514593330 5790 5790 5790 5790 0
105 20250508 170300 514593330 5790 5790 5790 5790 0
106 20250508 170200 514593330 5790 5790 5790 5790 0
107 20250508 170100 514593330 5790 5790 5790 5790 0
108 20250508 170000 514593330 5790 5790 5790 5790 0
109 20250508 165900 514593330 5790 5790 5790 5790 0
110 20250508 165800 514593330 5790 5790 5790 5790 0
111 20250508 165700 514593330 5790 5790 5790 5790 0
112 20250508 165600 514593330 5790 5790 5790 5790 0
113 20250508 165500 514593330 5790 5790 5790 5790 0
114 20250508 165400 514593330 5790 5790 5790 5790 0
115 20250508 165300 514593330 5790 5790 5790 5790 0
116 20250508 165200 514593330 5790 5790 5790 5790 0
117 20250508 165100 514593330 5790 5790 5790 5790 0
118 20250508 165000 514593330 5790 5790 5790 5790 0
119 20250508 164900 514593330 5790 5790 5790 5790 0
120 20250508 164800 514593330 5790 5790 5790 5790 0
121 20250508 164700 514593330 5790 5790 5790 5790 0
122 20250508 164600 514593330 5790 5790 5790 5790 2627
123 20250508 164500 514593330 5790 5790 5790 5790 0
124 20250508 164400 514593330 5790 5790 5790 5790 0
125 20250508 164300 514593330 5790 5790 5790 5790 0
126 20250508 164200 514593330 5790 5790 5790 5790 0
127 20250508 164100 514593330 5790 5790 5790 5790 0
128 20250508 164000 514593330 5790 5790 5790 5790 0
129 20250508 163900 514593330 5790 5790 5790 5790 0
130 20250508 163800 514593330 5790 5790 5790 5790 0
131 20250508 163700 514593330 5790 5790 5790 5790 0
132 20250508 163600 514593330 5790 5790 5790 5790 0
133 20250508 163500 514593330 5790 5790 5790 5790 0
134 20250508 163400 514593330 5790 5790 5790 5790 0
135 20250508 163300 514593330 5790 5790 5790 5790 0
136 20250508 163200 514593330 5790 5790 5790 5790 0
137 20250508 163100 514593330 5790 5790 5790 5790 0
138 20250508 163000 514593330 5790 5790 5790 5790 0
139 20250508 162900 514593330 5790 5790 5790 5790 0
140 20250508 162800 514593330 5790 5790 5790 5790 0
141 20250508 162700 514593330 5790 5790 5790 5790 0
142 20250508 162600 514593330 5790 5790 5790 5790 0
143 20250508 162500 514593330 5790 5790 5790 5790 0
144 20250508 162400 514593330 5790 5790 5790 5790 0
145 20250508 162300 514593330 5790 5790 5790 5790 0
146 20250508 162200 514593330 5790 5790 5790 5790 0
147 20250508 162100 514593330 5790 5790 5790 5790 0
148 20250508 162000 514593330 5790 5790 5790 5790 0
149 20250508 161900 514593330 5790 5790 5790 5790 0
150 20250508 161800 514593330 5790 5790 5790 5790 0
151 20250508 161700 514593330 5790 5790 5790 5790 0
152 20250508 161600 514593330 5790 5790 5790 5790 2627
153 20250508 161500 514593330 5790 5790 5790 5790 0
154 20250508 161400 514593330 5790 5790 5790 5790 0
155 20250508 161300 514593330 5790 5790 5790 5790 0
156 20250508 161200 514593330 5790 5790 5790 5790 0
157 20250508 161100 514593330 5790 5790 5790 5790 0
158 20250508 161000 514593330 5790 5790 5790 5790 0
159 20250508 160900 514593330 5790 5790 5790 5790 0
160 20250508 160800 514593330 5790 5790 5790 5790 0
161 20250508 160700 514593330 5790 5790 5790 5790 0
162 20250508 160600 514593330 5790 5790 5790 5790 0
163 20250508 160500 514593330 5790 5790 5790 5790 0
164 20250508 160400 514593330 5790 5790 5790 5790 0
165 20250508 160300 514593330 5790 5790 5790 5790 0
166 20250508 160200 514593330 5790 5790 5790 5790 0
167 20250508 160100 514593330 5790 5790 5790 5790 0
168 20250508 160000 514593330 5790 5790 5790 5790 0
169 20250508 155900 514593330 5790 5790 5790 5790 0
170 20250508 155800 514593330 5790 5790 5790 5790 0
171 20250508 155700 514593330 5790 5790 5790 5790 0
172 20250508 155600 514593330 5790 5790 5790 5790 0
173 20250508 155500 514593330 5790 5790 5790 5790 0
174 20250508 155400 514593330 5790 5790 5790 5790 0
175 20250508 155300 514593330 5790 5790 5790 5790 0
176 20250508 155200 514593330 5790 5790 5790 5790 0
177 20250508 155100 514593330 5790 5790 5790 5790 0
178 20250508 155000 514593330 5790 5790 5790 5790 0
179 20250508 154900 514593330 5790 5790 5790 5790 0
180 20250508 154800 514593330 5790 5790 5790 5790 0
181 20250508 154700 514593330 5790 5790 5790 5790 0
182 20250508 154600 514593330 5790 5790 5790 5790 2627
183 20250508 154500 514593330 5790 5790 5790 5790 0
184 20250508 154400 514593330 5790 5790 5790 5790 0
185 20250508 154300 514593330 5790 5790 5790 5790 0
186 20250508 154200 514593330 5790 5790 5790 5790 0
187 20250508 154100 514593330 5790 5790 5790 5790 0
188 20250508 154000 514593330 5790 5790 5790 5790 0
189 20250508 153900 514593330 5790 5790 5790 5790 0
190 20250508 153800 514593330 5790 5790 5790 5790 0
191 20250508 153700 514593330 5790 5790 5790 5790 0
192 20250508 153600 514593330 5790 5790 5790 5790 0
193 20250508 153500 514593330 5790 5790 5790 5790 0
194 20250508 153400 514593330 5790 5790 5790 5790 0
195 20250508 153300 514593330 5790 5790 5790 5790 0
196 20250508 153200 514593330 5790 5790 5790 5790 0
197 20250508 153100 514593330 5790 5790 5790 5790 0
198 20250508 153000 514593330 5790 5790 5790 5790 2627
199 20250508 152900 499383000 5790 5790 5790 5790 0
200 20250508 152800 499383000 5790 5790 5790 5790 0
201 20250508 152700 499383000 5790 5790 5790 5790 0
202 20250508 152600 499383000 5790 5790 5790 5790 0
203 20250508 152500 499383000 5790 5790 5790 5790 0
204 20250508 152400 499383000 5790 5790 5790 5790 0
205 20250508 152300 499383000 5790 5790 5790 5790 0
206 20250508 152200 499383000 5790 5790 5790 5790 0
207 20250508 152100 499383000 5790 5790 5790 5790 0
208 20250508 152000 499383000 5790 5790 5790 5790 0
209 20250508 151900 499383000 5790 5780 5790 5760 73
210 20250508 151800 498960890 5780 5770 5780 5770 229
211 20250508 151700 497639240 5760 5760 5770 5760 245
212 20250508 151600 496227740 5760 5780 5790 5760 1481
213 20250508 151500 487669600 5780 5780 5780 5780 143
214 20250508 151400 486843060 5790 5790 5790 5780 145
215 20250508 151300 486004100 5780 5790 5790 5780 99
216 20250508 151200 485431120 5790 5790 5790 5780 216
217 20250508 151100 484181480 5790 5790 5790 5780 96
218 20250508 151000 483625800 5790 5780 5790 5780 156
219 20250508 150900 482723030 5790 5790 5790 5780 41
220 20250508 150800 482485660 5780 5780 5780 5780 30
221 20250508 150700 482312260 5780 5780 5790 5780 31
222 20250508 150600 482132940 5780 5780 5780 5780 157
223 20250508 150500 481225480 5780 5790 5790 5780 15
224 20250508 150400 481138640 5780 5780 5780 5780 8
225 20250508 150300 481092400 5790 5790 5790 5780 120
226 20250508 150200 480397660 5780 5780 5780 5780 0
227 20250508 150100 480397660 5780 5780 5790 5780 20
228 20250508 150000 480281900 5790 5780 5790 5780 24
229 20250508 145900 480143120 5790 5780 5790 5780 146
230 20250508 145800 479298120 5780 5790 5790 5780 455
231 20250508 145700 476667980 5780 5780 5790 5780 625
232 20250508 145600 473054940 5780 5790 5790 5780 60
233 20250508 145500 472708000 5780 5780 5790 5780 103
234 20250508 145400 472112640 5780 5770 5790 5770 1119
235 20250508 145300 465655270 5770 5780 5780 5770 753
236 20250508 145200 461303390 5770 5780 5780 5770 304
237 20250508 145100 459546860 5770 5770 5780 5770 288
238 20250508 145000 457882400 5780 5780 5780 5780 14
239 20250508 144900 457801480 5770 5770 5770 5770 1
240 20250508 144800 457795710 5770 5770 5780 5770 18
241 20250508 144700 457691710 5780 5770 5780 5770 47
242 20250508 144600 457420450 5780 5780 5780 5780 14
243 20250508 144500 457339530 5770 5770 5780 5770 115
244 20250508 144400 456675810 5770 5780 5780 5770 287
245 20250508 144300 455019810 5770 5780 5780 5770 238
246 20250508 144200 453646410 5770 5770 5770 5770 91
247 20250508 144100 453121340 5770 5780 5780 5770 108
248 20250508 144000 452498030 5770 5770 5770 5770 99
249 20250508 143900 451926800 5770 5770 5780 5770 48
250 20250508 143800 451649700 5770 5780 5780 5770 1113
251 20250508 143700 445217250 5780 5770 5780 5770 107
252 20250508 143600 444599710 5770 5770 5770 5770 113
253 20250508 143500 443947700 5770 5770 5780 5770 73
254 20250508 143400 443526350 5770 5780 5780 5760 434
255 20250508 143300 441019000 5760 5770 5770 5750 4727
256 20250508 143200 413814000 5780 5780 5780 5780 14
257 20250508 143100 413733080 5770 5770 5770 5770 105
258 20250508 143000 413127230 5780 5760 5780 5760 19
259 20250508 142900 413017500 5760 5760 5760 5760 63
260 20250508 142800 412654620 5760 5770 5780 5760 797
261 20250508 142700 408056720 5770 5770 5780 5770 152
262 20250508 142600 407178670 5780 5770 5780 5770 26
263 20250508 142500 407028510 5780 5770 5780 5770 198
264 20250508 142400 405884140 5780 5770 5780 5770 107
265 20250508 142300 405265710 5770 5770 5770 5770 1
266 20250508 142200 405259940 5780 5770 5780 5770 16
267 20250508 142100 405167470 5770 5780 5780 5770 381
268 20250508 142000 402968950 5760 5760 5760 5760 0
269 20250508 141900 402968950 5760 5780 5780 5760 15
270 20250508 141800 402882270 5760 5760 5760 5760 26
271 20250508 141700 402732510 5760 5780 5780 5760 15
272 20250508 141600 402645830 5760 5760 5760 5760 1
273 20250508 141500 402640070 5760 5780 5780 5760 412
274 20250508 141400 400266670 5760 5760 5760 5760 1
275 20250508 141300 400260910 5780 5780 5780 5780 14
276 20250508 141200 400179990 5760 5760 5760 5760 62
277 20250508 141100 399822870 5780 5760 5780 5760 19
278 20250508 141000 399713130 5760 5760 5780 5760 919
279 20250508 140900 394411190 5770 5770 5770 5760 26
280 20250508 140800 394261190 5760 5770 5770 5760 15
281 20250508 140700 394174650 5770 5760 5770 5760 6
282 20250508 140600 394140040 5760 5780 5780 5760 30
283 20250508 140500 393966740 5760 5760 5760 5760 1
284 20250508 140400 393960980 5780 5760 5780 5760 41
285 20250508 140300 393724520 5760 5760 5760 5760 1
286 20250508 140200 393718760 5760 5760 5780 5760 307
287 20250508 140100 391950160 5760 5760 5760 5760 104
288 20250508 140000 391351120 5760 5780 5780 5760 84
289 20250508 135900 390865940 5760 5760 5760 5760 1
290 20250508 135800 390860180 5780 5760 5780 5760 75
291 20250508 135700 390427900 5760 5780 5780 5760 16
292 20250508 135600 390335460 5760 5760 5760 5760 21
293 20250508 135500 390214500 5760 5760 5780 5760 294
294 20250508 135400 388520760 5750 5750 5750 5750 41
295 20250508 135300 388285010 5780 5770 5780 5750 2681
296 20250508 135200 372815970 5750 5760 5760 5750 688
297 20250508 135100 368853740 5760 5770 5770 5760 78
298 20250508 135000 368404320 5760 5770 5770 5760 1347
299 20250508 134900 360645510 5760 5770 5770 5760 42
300 20250508 134800 360403260 5760 5760 5760 5760 0
301 20250508 134700 360403260 5760 5760 5770 5760 39
302 20250508 134600 360178270 5770 5770 5770 5760 52
303 20250508 134500 359878330 5770 5770 5770 5760 64
304 20250508 134400 359509160 5770 5770 5770 5760 39
305 20250508 134300 359284160 5760 5770 5770 5760 49
306 20250508 134200 359001580 5760 5770 5770 5760 45
307 20250508 134100 358741970 5770 5760 5770 5760 150
308 20250508 134000 357877640 5760 5770 5770 5760 64
309 20250508 133900 357508550 5770 5770 5770 5760 39
310 20250508 133800 357283540 5770 5760 5770 5760 42
311 20250508 133700 357041250 5760 5770 5770 5760 37
312 20250508 133600 356827790 5770 5770 5770 5770 14
313 20250508 133500 356747010 5760 5760 5760 5760 11
314 20250508 133400 356683650 5770 5770 5770 5770 14
315 20250508 133300 356602870 5760 5770 5770 5760 15
316 20250508 133200 356516330 5760 5760 5770 5760 69
317 20250508 133100 356118850 5770 5770 5770 5760 493
318 20250508 133000 353274250 5770 5770 5770 5770 2
319 20250508 132900 353262710 5760 5770 5770 5760 25
320 20250508 132800 353118560 5760 5760 5760 5760 1
321 20250508 132700 353112800 5770 5760 5770 5760 15
322 20250508 132600 353026260 5760 5760 5760 5760 7
323 20250508 132500 352985940 5760 5760 5770 5760 20
324 20250508 132400 352870600 5760 5760 5760 5760 94
325 20250508 132300 352329160 5760 5770 5770 5760 16
326 20250508 132200 352236860 5770 5770 5770 5770 0
327 20250508 132100 352236860 5770 5760 5770 5760 16
328 20250508 132000 352144550 5760 5780 5780 5760 18
329 20250508 131900 352040590 5760 5760 5760 5760 13
330 20250508 131800 351965710 5760 5760 5780 5760 21
331 20250508 131700 351844470 5770 5770 5770 5770 0
332 20250508 131600 351844470 5770 5780 5780 5770 21
333 20250508 131500 351723160 5770 5760 5770 5760 64
334 20250508 131400 351354480 5780 5770 5780 5760 630
335 20250508 131300 347719830 5770 5770 5770 5770 32
336 20250508 131200 347535190 5780 5770 5780 5770 19
337 20250508 131100 347425400 5770 5770 5770 5770 0
338 20250508 131000 347425400 5770 5780 5780 5770 16
339 20250508 130900 347332930 5770 5770 5770 5770 26
340 20250508 130800 347182910 5780 5780 5780 5780 14
341 20250508 130700 347101990 5770 5780 5780 5770 17
342 20250508 130600 347003760 5770 5760 5770 5760 365
343 20250508 130500 344897760 5760 5770 5770 5760 69
344 20250508 130400 344499670 5760 5760 5760 5760 1
345 20250508 130300 344493910 5760 5770 5770 5760 30
346 20250508 130200 344320970 5760 5760 5760 5760 0
347 20250508 130100 344320970 5760 5770 5770 5760 15
348 20250508 130000 344234430 5760 5760 5760 5760 4
349 20250508 125900 344211390 5770 5770 5770 5770 14
350 20250508 125800 344130610 5760 5760 5760 5760 7
351 20250508 125700 344090290 5760 5760 5770 5760 57
352 20250508 125600 343761830 5770 5780 5780 5760 379
353 20250508 125500 341574840 5760 5760 5760 5760 8
354 20250508 125400 341528760 5770 5780 5780 5770 15
355 20250508 125300 341442070 5760 5760 5760 5760 41
356 20250508 125200 341205910 5760 5780 5780 5760 175
357 20250508 125100 340195510 5760 5770 5770 5760 26
358 20250508 125000 340045650 5760 5780 5780 5760 586
359 20250508 124900 336664190 5780 5770 5780 5770 12
360 20250508 124800 336594930 5770 5770 5780 5770 18
361 20250508 124700 336490910 5770 5770 5770 5770 107
362 20250508 124600 335873520 5780 5780 5780 5770 143
363 20250508 124500 335047190 5770 5770 5770 5770 8
364 20250508 124400 335001030 5780 5780 5780 5780 124
365 20250508 124300 334284310 5770 5780 5780 5770 18
366 20250508 124200 334180310 5770 5780 5780 5770 6
367 20250508 124100 334145640 5770 5780 5780 5770 15
368 20250508 124000 334058950 5770 5770 5770 5770 5
369 20250508 123900 334030100 5770 5780 5780 5770 22
370 20250508 123800 333903010 5770 5760 5770 5760 33
371 20250508 123700 333712760 5760 5770 5780 5760 591
372 20250508 123600 330302920 5750 5750 5750 5750 0
373 20250508 123500 330302920 5750 5770 5770 5750 58
374 20250508 123400 329968760 5750 5750 5750 5750 20
375 20250508 123300 329853760 5750 5750 5770 5750 16
376 20250508 123200 329761480 5750 5750 5750 5750 15
377 20250508 123100 329675230 5750 5750 5770 5750 78
378 20250508 123000 329226430 5750 5770 5770 5750 704
379 20250508 122900 325173420 5760 5760 5760 5760 43
380 20250508 122800 324925740 5770 5760 5770 5760 104
381 20250508 122700 324325800 5770 5760 5770 5760 21
382 20250508 122600 324204780 5770 5770 5770 5750 179
383 20250508 122500 323173300 5750 5750 5770 5750 39
384 20250508 122400 322948890 5770 5750 5770 5750 29
385 20250508 122300 322781860 5760 5750 5760 5750 1236
386 20250508 122200 315662820 5760 5750 5760 5750 16
387 20250508 122100 315570670 5750 5750 5750 5750 27
388 20250508 122000 315415420 5750 5750 5750 5750 438
389 20250508 121900 312896920 5750 5760 5760 5750 27
390 20250508 121800 312741530 5740 5740 5750 5740 347
391 20250508 121700 310746580 5740 5750 5750 5740 78
392 20250508 121600 310298720 5740 5740 5750 5740 360
393 20250508 121500 308229020 5750 5750 5760 5750 175
394 20250508 121400 307221740 5750 5750 5750 5750 90
395 20250508 121300 306704240 5750 5750 5760 5750 45
396 20250508 121200 306445340 5750 5750 5750 5750 15
397 20250508 121100 306359090 5750 5750 5760 5750 89
398 20250508 121000 305847200 5750 5750 5750 5750 307
399 20250508 120900 304081950 5740 5740 5750 5740 179
400 20250508 120800 303054350 5750 5750 5750 5750 34
401 20250508 120700 302858850 5760 5750 5760 5750 29
402 20250508 120600 302691960 5750 5750 5760 5750 87
403 20250508 120500 302191560 5750 5740 5760 5740 144
404 20250508 120400 301362440 5740 5740 5760 5740 726
405 20250508 120300 297191260 5740 5750 5750 5740 179
406 20250508 120200 296162250 5750 5760 5760 5750 29
407 20250508 120100 295995360 5750 5740 5750 5740 30
408 20250508 120000 295823010 5760 5740 5760 5740 74
409 20250508 115900 295397970 5740 5740 5740 5740 15
410 20250508 115800 295311870 5740 5750 5760 5740 185
411 20250508 115700 294248120 5740 5740 5740 5740 81
412 20250508 115600 293783180 5760 5740 5760 5740 45
413 20250508 115500 293524580 5760 5760 5760 5750 179
414 20250508 115400 292493690 5750 5750 5750 5740 1331
415 20250508 115300 284841150 5740 5740 5750 5740 72
416 20250508 115200 284427730 5750 5740 5750 5740 79
417 20250508 115100 283973820 5740 5740 5750 5740 113
418 20250508 115000 283325060 5740 5740 5750 5740 43
419 20250508 114900 283078140 5740 5750 5750 5740 49
420 20250508 114800 282796720 5740 5740 5750 5740 103
421 20250508 114700 282205490 5750 5740 5750 5740 138
422 20250508 114600 281412230 5740 5740 5750 5740 101
423 20250508 114500 280832480 5740 5750 5750 5740 402
424 20250508 114400 278521800 5740 5750 5750 5740 17
425 20250508 114300 278424210 5740 5740 5750 5740 97
426 20250508 114200 277867290 5740 5740 5750 5740 41
427 20250508 114100 277631810 5740 5740 5740 5740 950
428 20250508 114000 272178810 5740 5740 5760 5740 1022
429 20250508 113900 266304020 5740 5750 5750 5740 1593
430 20250508 113800 257145050 5750 5750 5760 5750 121
431 20250508 113700 256448620 5750 5750 5750 5750 65
432 20250508 113600 256074870 5750 5750 5770 5750 44
433 20250508 113500 255821590 5760 5760 5760 5760 15
434 20250508 113400 255735190 5760 5750 5770 5750 561
435 20250508 113300 252504180 5750 5760 5760 5750 891
436 20250508 113200 247380460 5770 5760 5770 5760 30
437 20250508 113100 247207510 5760 5760 5770 5760 101
438 20250508 113000 246625740 5770 5750 5770 5750 29
439 20250508 112900 246458710 5750 5770 5770 5750 30
440 20250508 112800 246285930 5750 5750 5750 5750 106
441 20250508 112700 245676430 5750 5750 5770 5750 30
442 20250508 112600 245503650 5750 5750 5750 5750 30
443 20250508 112500 245331150 5750 5750 5770 5750 871
444 20250508 112400 240314640 5750 5750 5750 5750 16
445 20250508 112300 240222640 5750 5750 5760 5750 421
446 20250508 112200 237798330 5750 5760 5760 5750 86
447 20250508 112100 237303820 5750 5750 5760 5750 144
448 20250508 112000 236475680 5750 5750 5750 5750 107
449 20250508 111900 235860430 5760 5750 5760 5750 30
450 20250508 111800 235687790 5750 5760 5760 5750 74
451 20250508 111700 235262150 5750 5750 5750 5750 112
452 20250508 111600 234618150 5750 5750 5760 5750 146
453 20250508 111500 233778500 5760 5750 5760 5750 59
454 20250508 111400 233439240 5750 5750 5760 5750 102
455 20250508 111300 232852550 5760 5750 5760 5750 112
456 20250508 111200 232207580 5750 5750 5760 5750 1089
457 20250508 111100 225945370 5750 5750 5750 5750 108
458 20250508 111000 225324370 5750 5750 5760 5750 189
459 20250508 110900 224237180 5750 5750 5750 5750 34
460 20250508 110800 224041680 5760 5760 5760 5750 241
461 20250508 110700 222654120 5760 5750 5760 5750 353
462 20250508 110600 220624220 5750 5750 5750 5740 218
463 20250508 110500 219370890 5750 5760 5760 5750 106
464 20250508 110400 218761250 5750 5750 5760 5750 41
465 20250508 110300 218525490 5760 5760 5760 5750 118
466 20250508 110200 217845960 5750 5750 5750 5750 179
467 20250508 110100 216816710 5750 5760 5760 5750 83
468 20250508 110000 216339250 5750 5750 5750 5750 85
469 20250508 105900 215850500 5750 5750 5760 5750 159
470 20250508 105800 214935730 5760 5750 5760 5750 124
471 20250508 105700 214221640 5760 5750 5760 5750 159
472 20250508 105600 213307250 5750 5750 5760 5750 94
473 20250508 105500 212766740 5760 5750 5760 5750 29
474 20250508 105400 212599850 5740 5740 5750 5740 907
475 20250508 105300 207385670 5750 5760 5760 5740 1970
476 20250508 105200 196066170 5750 5760 5760 5750 63
477 20250508 105100 195703780 5750 5750 5750 5750 174
478 20250508 105000 194703280 5750 5760 5760 5750 985
479 20250508 104900 189039370 5760 5760 5770 5750 1249
480 20250508 104800 181846400 5770 5760 5770 5760 94
481 20250508 104700 181304820 5760 5760 5760 5760 15
482 20250508 104600 181218420 5760 5760 5780 5760 44
483 20250508 104500 180964700 5770 5770 5770 5770 285
484 20250508 104400 179320250 5770 5770 5780 5770 94
485 20250508 104300 178777730 5770 5760 5770 5750 657
486 20250508 104200 174988450 5760 5770 5770 5760 1221
487 20250508 104100 167954590 5770 5770 5770 5760 46
488 20250508 104000 167689470 5760 5760 5760 5760 15
489 20250508 103900 167603070 5760 5760 5770 5760 86
490 20250508 103800 167107570 5760 5770 5770 5760 301
491 20250508 103700 165371500 5770 5770 5770 5760 3718
492 20250508 103600 143927480 5760 5760 5770 5760 244
493 20250508 103500 142520610 5770 5770 5770 5760 366
494 20250508 103400 140409270 5760 5760 5770 5760 161
495 20250508 103300 139481180 5770 5770 5770 5760 34
496 20250508 103200 139285150 5760 5770 5770 5760 1077
497 20250508 103100 133071770 5770 5770 5780 5770 148
498 20250508 103000 132217670 5770 5780 5780 5770 51
499 20250508 102900 131923390 5770 5770 5780 5770 123
500 20250508 102800 131213300 5770 5780 5780 5770 220
501 20250508 102700 129943760 5780 5770 5780 5770 942
502 20250508 102600 124508410 5770 5770 5780 5770 71
503 20250508 102500 124098600 5770 5770 5780 5770 325
504 20250508 102400 122222790 5770 5770 5780 5770 195
505 20250508 102300 121096230 5770 5780 5780 5770 110
506 20250508 102200 120461040 5770 5770 5780 5770 180
507 20250508 102100 119421790 5770 5770 5770 5770 30
508 20250508 102000 119248690 5780 5770 5780 5770 70
509 20250508 101900 118844520 5770 5770 5770 5770 95
510 20250508 101800 118296370 5770 5770 5780 5770 1027
511 20250508 101700 112370440 5770 5780 5780 5770 161
512 20250508 101600 111440960 5770 5770 5770 5770 85
513 20250508 101500 110950510 5770 5780 5780 5770 29
514 20250508 101400 110783040 5780 5780 5790 5770 128
515 20250508 101300 110043330 5780 5780 5800 5780 131
516 20250508 101200 109285870 5780 5780 5780 5780 19
517 20250508 101100 109176050 5780 5790 5800 5780 333
518 20250508 101000 107248990 5790 5790 5790 5780 413
519 20250508 100900 104857870 5790 5780 5790 5780 141
520 20250508 100800 104042690 5790 5770 5790 5770 964
521 20250508 100700 98471600 5780 5770 5780 5770 78
522 20250508 100600 98021110 5780 5770 5780 5770 20
523 20250508 100500 97905660 5780 5770 5780 5770 132
524 20250508 100400 97143440 5780 5780 5780 5770 602
525 20250508 100300 93664180 5780 5760 5780 5760 18
526 20250508 100200 93560440 5760 5760 5770 5760 326
527 20250508 100100 91680320 5770 5760 5780 5760 17
528 20250508 100000 91582370 5760 5780 5780 5760 30
529 20250508 095900 91409230 5760 5760 5760 5760 90
530 20250508 095800 90890830 5790 5780 5790 5770 36
531 20250508 095700 90682660 5780 5770 5790 5760 382
532 20250508 095600 88474160 5770 5780 5790 5770 1635
533 20250508 095500 79030020 5790 5790 5790 5780 579
534 20250508 095400 75678000 5780 5790 5790 5780 306
535 20250508 095300 73908640 5790 5780 5790 5780 98
536 20250508 095200 73341810 5790 5770 5790 5770 235
537 20250508 095100 71983670 5780 5780 5780 5770 1065
538 20250508 095000 65836630 5770 5780 5780 5770 132
539 20250508 094900 65074680 5770 5770 5780 5770 44
540 20250508 094800 64820660 5770 5770 5770 5770 71
541 20250508 094700 64410990 5770 5770 5780 5770 45
542 20250508 094600 64151190 5780 5770 5780 5770 190
543 20250508 094500 63054600 5770 5770 5790 5770 101
544 20250508 094400 62471550 5790 5770 5790 5770 39
545 20250508 094300 62246420 5790 5770 5790 5770 307
546 20250508 094200 60473120 5770 5780 5790 5770 187
547 20250508 094100 59392340 5790 5790 5790 5780 146
548 20250508 094000 58548090 5790 5800 5800 5790 21
549 20250508 093900 58426350 5790 5790 5800 5780 76
550 20250508 093800 57986900 5800 5800 5800 5790 278
551 20250508 093700 56376810 5790 5790 5790 5790 1
552 20250508 093600 56371020 5800 5800 5800 5800 19
553 20250508 093500 56260820 5800 5780 5800 5780 40
554 20250508 093400 56029580 5810 5810 5810 5810 16
555 20250508 093300 55936620 5810 5810 5810 5790 63
556 20250508 093200 55571690 5810 5810 5810 5780 68
557 20250508 093100 55178020 5810 5810 5810 5810 2
558 20250508 093000 55166400 5810 5810 5810 5770 4788
559 20250508 092900 27458310 5840 5840 5840 5840 0
560 20250508 092800 27458310 5840 5810 5840 5800 415
561 20250508 092700 25050440 5840 5830 5840 5830 16
562 20250508 092600 24957010 5830 5830 5830 5830 0
563 20250508 092500 24957010 5830 5830 5830 5830 14
564 20250508 092400 24875390 5810 5810 5810 5810 4
565 20250508 092300 24852150 5810 5850 5850 5810 254
566 20250508 092200 23375850 5840 5840 5840 5840 856
567 20250508 092100 18376810 5840 5840 5840 5840 14
568 20250508 092000 18295050 5840 5840 5840 5840 0
569 20250508 091900 18295050 5840 5840 5840 5840 14
570 20250508 091800 18213290 5840 5840 5840 5840 0
571 20250508 091700 18213290 5840 5830 5840 5830 357
572 20250508 091600 16131830 5830 5830 5830 5830 0
573 20250508 091500 16131830 5830 5830 5830 5830 14
574 20250508 091400 16050210 5840 5820 5840 5790 232
575 20250508 091300 14700740 5820 5820 5840 5800 1695
576 20250508 091200 4854360 5840 5840 5840 5840 29
577 20250508 091100 4685000 5840 5840 5840 5840 16
578 20250508 091000 4591560 5840 5820 5840 5820 33
579 20250508 090900 4398920 5840 5840 5840 5810 57
580 20250508 090800 4067270 5840 5830 5840 5810 18
581 20250508 090700 3962270 5830 5810 5830 5810 27
582 20250508 090600 3804980 5810 5840 5840 5810 102
583 20250508 090500 3211790 5820 5840 5840 5820 18
584 20250508 090400 3106730 5810 5840 5840 5800 179
585 20250508 090300 2066530 5840 5850 5850 5840 27
586 20250508 090200 1908660 5850 5850 5850 5850 15
587 20250508 090100 1820910 5850 5850 5850 5850 16
588 20250508 090000 1727310 5850 5790 5880 5790 298